KissMeData/013570/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	190000	259441232	4080	4080	4080	4080	2576
3	20250319	185900	259441232	4080	4080	4080	4080	0
4	20250319	185800	259441232	4080	4080	4080	4080	0
5	20250319	185700	259441232	4080	4080	4080	4080	0
6	20250319	185600	259441232	4080	4080	4080	4080	0
7	20250319	185500	259441232	4080	4080	4080	4080	0
8	20250319	185400	259441232	4080	4080	4080	4080	0
9	20250319	185300	259441232	4080	4080	4080	4080	0
10	20250319	185200	259441232	4080	4080	4080	4080	0
11	20250319	185100	259441232	4080	4080	4080	4080	0
12	20250319	185000	259441232	4080	4080	4080	4080	0
13	20250319	184900	259441232	4080	4080	4080	4080	0
14	20250319	184800	259441232	4080	4080	4080	4080	0
15	20250319	184700	259441232	4080	4080	4080	4080	0
16	20250319	184600	259441232	4080	4080	4080	4080	0
17	20250319	184500	259441232	4080	4080	4080	4080	0
18	20250319	184400	259441232	4080	4080	4080	4080	0
19	20250319	184300	259441232	4080	4080	4080	4080	0
20	20250319	184200	259441232	4080	4080	4080	4080	0
21	20250319	184100	259441232	4080	4080	4080	4080	0
22	20250319	184000	259441232	4080	4080	4080	4080	0
23	20250319	183900	259441232	4080	4080	4080	4080	0
24	20250319	183800	259441232	4080	4080	4080	4080	0
25	20250319	183700	259441232	4080	4080	4080	4080	0
26	20250319	183600	259441232	4080	4080	4080	4080	0
27	20250319	183500	259441232	4080	4080	4080	4080	0
28	20250319	183400	259441232	4080	4080	4080	4080	0
29	20250319	183300	259441232	4080	4080	4080	4080	0
30	20250319	183200	259441232	4080	4080	4080	4080	0
31	20250319	183100	259441232	4080	4080	4080	4080	0
32	20250319	183000	259441232	4080	4080	4080	4080	2576
33	20250319	182900	259441232	4080	4080	4080	4080	0
34	20250319	182800	259441232	4080	4080	4080	4080	0
35	20250319	182700	259441232	4080	4080	4080	4080	0
36	20250319	182600	259441232	4080	4080	4080	4080	0
37	20250319	182500	259441232	4080	4080	4080	4080	0
38	20250319	182400	259441232	4080	4080	4080	4080	0
39	20250319	182300	259441232	4080	4080	4080	4080	0
40	20250319	182200	259441232	4080	4080	4080	4080	0
41	20250319	182100	259441232	4080	4080	4080	4080	0
42	20250319	182000	259441232	4080	4080	4080	4080	0
43	20250319	181900	259441232	4080	4080	4080	4080	0
44	20250319	181800	259441232	4080	4080	4080	4080	0
45	20250319	181700	259441232	4080	4080	4080	4080	0
46	20250319	181600	259441232	4080	4080	4080	4080	0
47	20250319	181500	259441232	4080	4080	4080	4080	0
48	20250319	181400	259441232	4080	4080	4080	4080	0
49	20250319	181300	259441232	4080	4080	4080	4080	0
50	20250319	181200	259441232	4080	4080	4080	4080	0
51	20250319	181100	259441232	4080	4080	4080	4080	0
52	20250319	181000	259441232	4080	4080	4080	4080	0
53	20250319	180900	259441232	4080	4080	4080	4080	0
54	20250319	180800	259441232	4080	4080	4080	4080	0
55	20250319	180700	259441232	4080	4080	4080	4080	0
56	20250319	180600	259441232	4080	4080	4080	4080	0
57	20250319	180500	259441232	4080	4080	4080	4080	0
58	20250319	180400	259441232	4080	4080	4080	4080	0
59	20250319	180300	259441232	4080	4080	4080	4080	0
60	20250319	180200	259441232	4080	4080	4080	4080	0
61	20250319	180100	259441232	4080	4080	4080	4080	0
62	20250319	180000	259441232	4080	4080	4080	4080	2576
63	20250319	175900	259441232	4080	4080	4080	4080	0
64	20250319	175800	259441232	4080	4080	4080	4080	0
65	20250319	175700	259441232	4080	4080	4080	4080	0
66	20250319	175600	259441232	4080	4080	4080	4080	0
67	20250319	175500	259441232	4080	4080	4080	4080	0
68	20250319	175400	259441232	4080	4080	4080	4080	0
69	20250319	175300	259441232	4080	4080	4080	4080	0
70	20250319	175200	259441232	4080	4080	4080	4080	0
71	20250319	175100	259441232	4080	4080	4080	4080	0
72	20250319	175000	259441232	4080	4080	4080	4080	0
73	20250319	174900	259441232	4080	4080	4080	4080	0
74	20250319	174800	259441232	4080	4080	4080	4080	0
75	20250319	174700	259441232	4080	4080	4080	4080	0
76	20250319	174600	259441232	4080	4080	4080	4080	0
77	20250319	174500	259441232	4080	4080	4080	4080	0
78	20250319	174400	259441232	4080	4080	4080	4080	0
79	20250319	174300	259441232	4080	4080	4080	4080	0
80	20250319	174200	259441232	4080	4080	4080	4080	0
81	20250319	174100	259441232	4080	4080	4080	4080	0
82	20250319	174000	259441232	4080	4080	4080	4080	0
83	20250319	173900	259441232	4080	4080	4080	4080	0
84	20250319	173800	259441232	4080	4080	4080	4080	0
85	20250319	173700	259441232	4080	4080	4080	4080	0
86	20250319	173600	259441232	4080	4080	4080	4080	0
87	20250319	173500	259441232	4080	4080	4080	4080	0
88	20250319	173400	259441232	4080	4080	4080	4080	0
89	20250319	173300	259441232	4080	4080	4080	4080	0
90	20250319	173200	259441232	4080	4080	4080	4080	0
91	20250319	173100	259441232	4080	4080	4080	4080	0
92	20250319	173000	259441232	4080	4080	4080	4080	2576
93	20250319	172900	259441232	4080	4080	4080	4080	0
94	20250319	172800	259441232	4080	4080	4080	4080	0
95	20250319	172700	259441232	4080	4080	4080	4080	0
96	20250319	172600	259441232	4080	4080	4080	4080	0
97	20250319	172500	259441232	4080	4080	4080	4080	0
98	20250319	172400	259441232	4080	4080	4080	4080	0
99	20250319	172300	259441232	4080	4080	4080	4080	0
100	20250319	172200	259441232	4080	4080	4080	4080	0
101	20250319	172100	259441232	4080	4080	4080	4080	0
102	20250319	172000	259441232	4080	4080	4080	4080	0
103	20250319	171900	259441232	4080	4080	4080	4080	0
104	20250319	171800	259441232	4080	4080	4080	4080	0
105	20250319	171700	259441232	4080	4080	4080	4080	0
106	20250319	171600	259441232	4080	4080	4080	4080	0
107	20250319	171500	259441232	4080	4080	4080	4080	0
108	20250319	171400	259441232	4080	4080	4080	4080	0
109	20250319	171300	259441232	4080	4080	4080	4080	0
110	20250319	171200	259441232	4080	4080	4080	4080	0
111	20250319	171100	259441232	4080	4080	4080	4080	0
112	20250319	171000	259441232	4080	4080	4080	4080	0
113	20250319	170900	259441232	4080	4080	4080	4080	0
114	20250319	170800	259441232	4080	4080	4080	4080	0
115	20250319	170700	259441232	4080	4080	4080	4080	0
116	20250319	170600	259441232	4080	4080	4080	4080	0
117	20250319	170500	259441232	4080	4080	4080	4080	0
118	20250319	170400	259441232	4080	4080	4080	4080	0
119	20250319	170300	259441232	4080	4080	4080	4080	0
120	20250319	170200	259441232	4080	4080	4080	4080	0
121	20250319	170100	259441232	4080	4080	4080	4080	0
122	20250319	170000	259441232	4080	4080	4080	4080	2576
123	20250319	165900	259441232	4080	4080	4080	4080	0
124	20250319	165800	259441232	4080	4080	4080	4080	0
125	20250319	165700	259441232	4080	4080	4080	4080	0
126	20250319	165600	259441232	4080	4080	4080	4080	0
127	20250319	165500	259441232	4080	4080	4080	4080	0
128	20250319	165400	259441232	4080	4080	4080	4080	0
129	20250319	165300	259441232	4080	4080	4080	4080	0
130	20250319	165200	259441232	4080	4080	4080	4080	0
131	20250319	165100	259441232	4080	4080	4080	4080	0
132	20250319	165000	259441232	4080	4080	4080	4080	0
133	20250319	164900	259441232	4080	4080	4080	4080	0
134	20250319	164800	259441232	4080	4080	4080	4080	0
135	20250319	164700	259441232	4080	4080	4080	4080	0
136	20250319	164600	259441232	4080	4080	4080	4080	0
137	20250319	164500	259441232	4080	4080	4080	4080	0
138	20250319	164400	259441232	4080	4080	4080	4080	0
139	20250319	164300	259441232	4080	4080	4080	4080	0
140	20250319	164200	259441232	4080	4080	4080	4080	0
141	20250319	164100	259441232	4080	4080	4080	4080	0
142	20250319	164000	259441232	4080	4080	4080	4080	0
143	20250319	163900	259441232	4080	4080	4080	4080	0
144	20250319	163800	259441232	4080	4080	4080	4080	0
145	20250319	163700	259441232	4080	4080	4080	4080	0
146	20250319	163600	259441232	4080	4080	4080	4080	0
147	20250319	163500	259441232	4080	4080	4080	4080	0
148	20250319	163400	259441232	4080	4080	4080	4080	0
149	20250319	163300	259441232	4080	4080	4080	4080	0
150	20250319	163200	259441232	4080	4080	4080	4080	0
151	20250319	163100	259441232	4080	4080	4080	4080	0
152	20250319	163000	259441232	4080	4080	4080	4080	2576
153	20250319	162900	259441232	4080	4080	4080	4080	0
154	20250319	162800	259441232	4080	4080	4080	4080	0
155	20250319	162700	259441232	4080	4080	4080	4080	0
156	20250319	162600	259441232	4080	4080	4080	4080	0
157	20250319	162500	259441232	4080	4080	4080	4080	0
158	20250319	162400	259441232	4080	4080	4080	4080	0
159	20250319	162300	259441232	4080	4080	4080	4080	0
160	20250319	162200	259441232	4080	4080	4080	4080	0
161	20250319	162100	259441232	4080	4080	4080	4080	0
162	20250319	162000	259441232	4080	4080	4080	4080	0
163	20250319	161900	259441232	4080	4080	4080	4080	0
164	20250319	161800	259441232	4080	4080	4080	4080	0
165	20250319	161700	259441232	4080	4080	4080	4080	0
166	20250319	161600	259441232	4080	4080	4080	4080	0
167	20250319	161500	259441232	4080	4080	4080	4080	0
168	20250319	161400	259441232	4080	4080	4080	4080	0
169	20250319	161300	259441232	4080	4080	4080	4080	0
170	20250319	161200	259441232	4080	4080	4080	4080	0
171	20250319	161100	259441232	4080	4080	4080	4080	0
172	20250319	161000	259441232	4080	4080	4080	4080	0
173	20250319	160900	259441232	4080	4080	4080	4080	0
174	20250319	160800	259441232	4080	4080	4080	4080	0
175	20250319	160700	259441232	4080	4080	4080	4080	0
176	20250319	160600	259441232	4080	4080	4080	4080	0
177	20250319	160500	259441232	4080	4080	4080	4080	0
178	20250319	160400	259441232	4080	4080	4080	4080	0
179	20250319	160300	259441232	4080	4080	4080	4080	0
180	20250319	160200	259441232	4080	4080	4080	4080	0
181	20250319	160100	259441232	4080	4080	4080	4080	0
182	20250319	160000	259441232	4080	4080	4080	4080	2576
183	20250319	155900	259441232	4080	4080	4080	4080	0
184	20250319	155800	259441232	4080	4080	4080	4080	0
185	20250319	155700	259441232	4080	4080	4080	4080	0
186	20250319	155600	259441232	4080	4080	4080	4080	0
187	20250319	155500	259441232	4080	4080	4080	4080	0
188	20250319	155400	259441232	4080	4080	4080	4080	0
189	20250319	155300	259441232	4080	4080	4080	4080	0
190	20250319	155200	259441232	4080	4080	4080	4080	0
191	20250319	155100	259441232	4080	4080	4080	4080	0
192	20250319	155000	259441232	4080	4080	4080	4080	0
193	20250319	154900	259441232	4080	4080	4080	4080	0
194	20250319	154800	259441232	4080	4080	4080	4080	0
195	20250319	154700	259441232	4080	4080	4080	4080	0
196	20250319	154600	259441232	4080	4080	4080	4080	0
197	20250319	154500	259441232	4080	4080	4080	4080	0
198	20250319	154400	259441232	4080	4080	4080	4080	0
199	20250319	154300	259441232	4080	4080	4080	4080	0
200	20250319	154200	259441232	4080	4080	4080	4080	0
201	20250319	154100	259441232	4080	4080	4080	4080	0
202	20250319	154000	259441232	4080	4080	4080	4080	0
203	20250319	153900	259441232	4080	4080	4080	4080	0
204	20250319	153800	259441232	4080	4080	4080	4080	0
205	20250319	153700	259441232	4080	4080	4080	4080	0
206	20250319	153600	259441232	4080	4080	4080	4080	0
207	20250319	153500	259441232	4080	4080	4080	4080	0
208	20250319	153400	259441232	4080	4080	4080	4080	0
209	20250319	153300	259441232	4080	4080	4080	4080	0
210	20250319	153200	259441232	4080	4080	4080	4080	0
211	20250319	153100	259441232	4080	4080	4080	4080	0
212	20250319	153000	259441232	4080	4080	4080	4080	5152
213	20250319	152900	248931152	4070	4070	4070	4070	0
214	20250319	152800	248931152	4070	4070	4070	4070	0
215	20250319	152700	248931152	4070	4070	4070	4070	0
216	20250319	152600	248931152	4070	4070	4070	4070	0
217	20250319	152500	248931152	4070	4070	4070	4070	0
218	20250319	152400	248931152	4070	4070	4070	4070	0
219	20250319	152300	248931152	4070	4070	4070	4070	0
220	20250319	152200	248931152	4070	4070	4070	4070	0
221	20250319	152100	248931152	4070	4070	4070	4070	0
222	20250319	152000	248931152	4070	4070	4070	4070	0
223	20250319	151900	248931152	4070	4070	4070	4070	1
224	20250319	151800	248927082	4060	4060	4060	4060	51
225	20250319	151700	248720022	4070	4070	4070	4070	0
226	20250319	151600	248720022	4070	4060	4070	4060	1000
227	20250319	151500	244656092	4045	4060	4060	4045	942
228	20250319	151400	240835757	4060	4050	4060	4050	496
229	20250319	151300	238823957	4055	4055	4055	4055	2
230	20250319	151200	238815847	4045	4045	4045	4045	41
231	20250319	151100	238650002	4045	4040	4045	4040	2504
232	20250319	151000	228532392	4045	4045	4045	4045	2
233	20250319	150900	228524302	4040	4045	4045	4040	547
234	20250319	150800	226312102	4050	4050	4050	4050	167
235	20250319	150700	225635752	4050	4045	4050	4045	158
236	20250319	150600	224996332	4045	4065	4065	4045	1813
237	20250319	150500	217639432	4060	4060	4065	4060	1064
238	20250319	150400	213319492	4060	4060	4060	4060	0
239	20250319	150300	213319492	4060	4060	4060	4060	35
240	20250319	150200	213177392	4060	4060	4060	4060	0
241	20250319	150100	213177392	4060	4060	4060	4060	0
242	20250319	150000	213177392	4060	4060	4060	4060	110
243	20250319	145900	212730792	4060	4060	4060	4060	85
244	20250319	145800	212385692	4060	4060	4060	4060	0
245	20250319	145700	212385692	4060	4060	4060	4060	87
246	20250319	145600	212032472	4060	4060	4060	4060	0
247	20250319	145500	212032472	4060	4060	4060	4060	98
248	20250319	145400	211634592	4060	4060	4060	4060	0
249	20250319	145300	211634592	4060	4060	4060	4060	1
250	20250319	145200	211630532	4060	4060	4060	4060	1
251	20250319	145100	211626472	4050	4050	4050	4050	41
252	20250319	145000	211460422	4060	4060	4060	4060	0
253	20250319	144900	211460422	4060	4060	4060	4060	0
254	20250319	144800	211460422	4060	4060	4060	4060	0
255	20250319	144700	211460422	4060	4060	4060	4060	0
256	20250319	144600	211460422	4060	4060	4060	4060	14
257	20250319	144500	211403582	4060	4060	4060	4060	0
258	20250319	144400	211403582	4060	4060	4060	4060	140
259	20250319	144300	210835182	4050	4050	4050	4050	0
260	20250319	144200	210835182	4050	4050	4050	4050	0
261	20250319	144100	210835182	4050	4060	4060	4050	40
262	20250319	144000	210672852	4050	4050	4050	4050	0
263	20250319	143900	210672852	4050	4050	4050	4050	0
264	20250319	143800	210672852	4050	4050	4050	4050	187
265	20250319	143700	209915502	4050	4050	4050	4050	0
266	20250319	143600	209915502	4050	4050	4050	4050	0
267	20250319	143500	209915502	4050	4055	4055	4050	253
268	20250319	143400	208890037	4050	4050	4050	4050	0
269	20250319	143300	208890037	4050	4050	4050	4050	0
270	20250319	143200	208890037	4050	4050	4050	4050	0
271	20250319	143100	208890037	4050	4050	4050	4050	1
272	20250319	143000	208885987	4060	4060	4060	4060	1
273	20250319	142900	208881927	4060	4060	4060	4060	4
274	20250319	142800	208865687	4060	4060	4060	4060	0
275	20250319	142700	208865687	4060	4060	4060	4060	1
276	20250319	142600	208861627	4060	4060	4060	4060	0
277	20250319	142500	208861627	4060	4060	4060	4060	5
278	20250319	142400	208841327	4060	4060	4060	4060	0
279	20250319	142300	208841327	4060	4060	4060	4060	0
280	20250319	142200	208841327	4060	4060	4060	4060	22
281	20250319	142100	208752007	4060	4060	4060	4060	0
282	20250319	142000	208752007	4060	4060	4060	4060	0
283	20250319	141900	208752007	4060	4060	4060	4060	0
284	20250319	141800	208752007	4060	4060	4060	4060	334
285	20250319	141700	207395967	4060	4060	4060	4060	166
286	20250319	141600	206722007	4065	4065	4065	4065	0
287	20250319	141500	206722007	4065	4065	4065	4065	0
288	20250319	141400	206722007	4065	4060	4065	4060	694
289	20250319	141300	203901057	4060	4060	4060	4060	35
290	20250319	141200	203758957	4050	4050	4050	4050	0
291	20250319	141100	203758957	4050	4050	4050	4050	0
292	20250319	141000	203758957	4050	4050	4050	4050	0
293	20250319	140900	203758957	4050	4050	4050	4050	1
294	20250319	140800	203754907	4045	4045	4045	4045	0
295	20250319	140700	203754907	4045	4045	4045	4045	0
296	20250319	140600	203754907	4045	4045	4045	4045	0
297	20250319	140500	203754907	4045	4055	4055	4045	200
298	20250319	140400	202945172	4060	4060	4060	4060	0
299	20250319	140300	202945172	4060	4060	4060	4060	0
300	20250319	140200	202945172	4060	4060	4060	4060	1
301	20250319	140100	202941112	4060	4060	4060	4060	0
302	20250319	140000	202941112	4060	4060	4060	4060	123
303	20250319	135900	202441732	4060	4060	4060	4060	5
304	20250319	135800	202421432	4060	4060	4060	4060	0
305	20250319	135700	202421432	4060	4060	4060	4060	4
306	20250319	135600	202405192	4055	4055	4055	4055	0
307	20250319	135500	202405192	4055	4055	4055	4055	0
308	20250319	135400	202405192	4055	4055	4055	4055	0
309	20250319	135300	202405192	4055	4055	4055	4055	300
310	20250319	135200	201188692	4065	4065	4065	4065	0
311	20250319	135100	201188692	4065	4065	4065	4065	0
312	20250319	135000	201188692	4065	4065	4065	4065	0
313	20250319	134900	201188692	4065	4065	4065	4065	0
314	20250319	134800	201188692	4065	4065	4065	4065	1
315	20250319	134700	201184627	4065	4055	4065	4055	172
316	20250319	134600	200487157	4065	4065	4065	4065	0
317	20250319	134500	200487157	4065	4065	4065	4065	0
318	20250319	134400	200487157	4065	4065	4065	4065	0
319	20250319	134300	200487157	4065	4065	4065	4065	0
320	20250319	134200	200487157	4065	4055	4065	4055	908
321	20250319	134100	196804887	4055	4055	4055	4055	0
322	20250319	134000	196804887	4055	4055	4055	4055	0
323	20250319	133900	196804887	4055	4055	4055	4055	0
324	20250319	133800	196804887	4055	4055	4055	4055	0
325	20250319	133700	196804887	4055	4055	4055	4055	0
326	20250319	133600	196804887	4055	4060	4060	4055	218
327	20250319	133500	195920412	4065	4065	4065	4065	0
328	20250319	133400	195920412	4065	4065	4065	4065	1
329	20250319	133300	195916347	4060	4060	4060	4060	100
330	20250319	133200	195510347	4065	4065	4065	4065	0
331	20250319	133100	195510347	4065	4065	4065	4065	0
332	20250319	133000	195510347	4065	4065	4065	4065	0
333	20250319	132900	195510347	4065	4065	4065	4065	0
334	20250319	132800	195510347	4065	4065	4065	4065	0
335	20250319	132700	195510347	4065	4065	4065	4065	0
336	20250319	132600	195510347	4065	4065	4065	4065	0
337	20250319	132500	195510347	4065	4065	4065	4065	0
338	20250319	132400	195510347	4065	4065	4065	4065	0
339	20250319	132300	195510347	4065	4065	4065	4065	0
340	20250319	132200	195510347	4065	4065	4065	4065	44
341	20250319	132100	195331487	4065	4065	4065	4065	0
342	20250319	132000	195331487	4065	4065	4065	4065	0
343	20250319	131900	195331487	4065	4065	4065	4065	0
344	20250319	131800	195331487	4065	4065	4065	4065	0
345	20250319	131700	195331487	4065	4065	4065	4065	1725
346	20250319	131600	188319362	4065	4065	4065	4065	53
347	20250319	131500	188103917	4080	4080	4080	4080	0
348	20250319	131400	188103917	4080	4080	4080	4080	0
349	20250319	131300	188103917	4080	4080	4080	4080	1
350	20250319	131200	188099837	4065	4065	4065	4065	1
351	20250319	131100	188095772	4080	4080	4080	4080	329
352	20250319	131000	186753452	4065	4065	4065	4065	5
353	20250319	130900	186733127	4080	4080	4080	4080	1
354	20250319	130800	186729047	4080	4080	4080	4080	5
355	20250319	130700	186708647	4065	4065	4065	4065	10
356	20250319	130600	186667997	4065	4065	4065	4065	0
357	20250319	130500	186667997	4065	4065	4065	4065	0
358	20250319	130400	186667997	4065	4065	4065	4065	51
359	20250319	130300	186460682	4065	4065	4065	4065	0
360	20250319	130200	186460682	4065	4080	4080	4065	301
361	20250319	130100	185236582	4085	4085	4085	4085	0
362	20250319	130000	185236582	4085	4085	4085	4085	110
363	20250319	125900	184787232	4085	4085	4085	4085	0
364	20250319	125800	184787232	4085	4085	4085	4085	0
365	20250319	125700	184787232	4085	4085	4085	4085	1
366	20250319	125600	184783147	4065	4065	4065	4065	350
367	20250319	125500	183360397	4065	4065	4065	4065	53
368	20250319	125400	183144952	4065	4065	4065	4065	0
369	20250319	125300	183144952	4065	4070	4070	4065	393
370	20250319	125200	181547217	4070	4075	4075	4070	715
371	20250319	125100	178635442	4075	4075	4075	4075	0
372	20250319	125000	178635442	4075	4075	4075	4075	70
373	20250319	124900	178350192	4075	4075	4075	4075	82
374	20250319	124800	178016042	4075	4075	4075	4075	0
375	20250319	124700	178016042	4075	4075	4075	4075	0
376	20250319	124600	178016042	4075	4075	4075	4075	0
377	20250319	124500	178016042	4075	4075	4075	4075	101
378	20250319	124400	177604467	4085	4085	4085	4085	0
379	20250319	124300	177604467	4085	4080	4085	4080	13
380	20250319	124200	177551422	4080	4080	4080	4080	0
381	20250319	124100	177551422	4080	4080	4080	4080	9
382	20250319	124000	177514702	4080	4080	4080	4080	41
383	20250319	123900	177347422	4080	4075	4080	4075	10
384	20250319	123800	177306647	4070	4070	4070	4070	0
385	20250319	123700	177306647	4070	4070	4070	4070	0
386	20250319	123600	177306647	4070	4070	4070	4070	0
387	20250319	123500	177306647	4070	4085	4085	4070	147
388	20250319	123400	176708342	4070	4070	4070	4070	0
389	20250319	123300	176708342	4070	4070	4070	4070	0
390	20250319	123200	176708342	4070	4070	4070	4070	66
391	20250319	123100	176439722	4090	4090	4090	4090	0
392	20250319	123000	176439722	4090	4090	4090	4090	0
393	20250319	122900	176439722	4090	4090	4090	4090	1
394	20250319	122800	176435632	4070	4070	4070	4070	1
395	20250319	122700	176431562	4090	4090	4090	4090	1
396	20250319	122600	176427472	4090	4090	4090	4090	150
397	20250319	122500	175813972	4090	4075	4090	4075	3100
398	20250319	122400	163141342	4070	4070	4070	4070	1
399	20250319	122300	163137272	4070	4070	4070	4070	3000
400	20250319	122200	150927272	4070	4070	4070	4070	0
401	20250319	122100	150927272	4070	4075	4075	4070	3
402	20250319	122000	150915052	4070	4070	4080	4070	74
403	20250319	121900	150613352	4080	4080	4080	4080	119
404	20250319	121800	150127832	4070	4080	4080	4070	158
405	20250319	121700	149484702	4080	4080	4080	4080	0
406	20250319	121600	149484702	4080	4080	4080	4080	201
407	20250319	121500	148664622	4075	4075	4075	4075	0
408	20250319	121400	148664622	4075	4075	4075	4075	0
409	20250319	121300	148664622	4075	4075	4075	4075	1
410	20250319	121200	148660547	4060	4060	4060	4060	0
411	20250319	121100	148660547	4060	4060	4060	4060	0
412	20250319	121000	148660547	4060	4060	4060	4060	0
413	20250319	120900	148660547	4060	4060	4060	4060	0
414	20250319	120800	148660547	4060	4060	4060	4060	2700
415	20250319	120700	137698547	4060	4060	4060	4060	2
416	20250319	120600	137690427	4060	4060	4060	4060	252
417	20250319	120500	136667307	4080	4080	4080	4080	13
418	20250319	120400	136614267	4085	4080	4085	4080	2501
419	20250319	120300	126398267	4080	4080	4080	4080	0
420	20250319	120200	126398267	4080	4080	4080	4080	101
421	20250319	120100	125986187	4085	4085	4085	4085	0
422	20250319	120000	125986187	4085	4085	4085	4085	0
423	20250319	115900	125986187	4085	4085	4085	4085	1
424	20250319	115800	125982102	4085	4070	4085	4055	637
425	20250319	115700	123384327	4070	4070	4070	4070	752
426	20250319	115600	120323687	4070	4052	4070	4052	4182
427	20250319	115500	103314987	4050	4050	4050	4050	1
428	20250319	115400	103310937	4050	4050	4050	4050	0
429	20250319	115300	103310937	4050	4050	4050	4050	0
430	20250319	115200	103310937	4050	4050	4050	4050	0
431	20250319	115100	103310937	4050	4055	4060	4050	265
432	20250319	115000	102236482	4055	4055	4055	4055	1
433	20250319	114900	102232427	4055	4055	4055	4055	301
434	20250319	114800	101011872	4055	4055	4055	4055	200
435	20250319	114700	100200872	4055	4055	4055	4055	150
436	20250319	114600	99592622	4055	4055	4055	4055	463
437	20250319	114500	97715157	4055	4040	4055	4040	7466
438	20250319	114400	67526177	4035	4035	4035	4035	0
439	20250319	114300	67526177	4035	4035	4035	4035	0
440	20250319	114200	67526177	4035	4035	4035	4035	0
441	20250319	114100	67526177	4035	4035	4035	4035	0
442	20250319	114000	67526177	4035	4035	4035	4035	0
443	20250319	113900	67526177	4035	4040	4040	4035	102
444	20250319	113800	67114597	4040	4040	4040	4040	0
445	20250319	113700	67114597	4040	4035	4040	4035	82
446	20250319	113600	66783702	4040	4040	4040	4040	0
447	20250319	113500	66783702	4040	4040	4040	4040	0
448	20250319	113400	66783702	4040	4040	4040	4040	0
449	20250319	113300	66783702	4040	4040	4040	4040	1
450	20250319	113200	66779662	4040	4040	4040	4040	0
451	20250319	113100	66779662	4040	4040	4040	4040	0
452	20250319	113000	66779662	4040	4040	4040	4040	0
453	20250319	112900	66779662	4040	4040	4040	4040	0
454	20250319	112800	66779662	4040	4040	4040	4040	0
455	20250319	112700	66779662	4040	4040	4040	4040	0
456	20250319	112600	66779662	4040	4040	4040	4040	0
457	20250319	112500	66779662	4040	4040	4040	4040	1
458	20250319	112400	66775622	4040	4040	4040	4040	0
459	20250319	112300	66775622	4040	4040	4040	4040	0
460	20250319	112200	66775622	4040	4040	4040	4040	0
461	20250319	112100	66775622	4040	4040	4040	4040	75
462	20250319	112000	66472622	4040	4040	4040	4040	7
463	20250319	111900	66444342	4040	4040	4040	4040	0
464	20250319	111800	66444342	4040	4040	4040	4040	0
465	20250319	111700	66444342	4040	4040	4040	4040	0
466	20250319	111600	66444342	4040	4040	4040	4040	1
467	20250319	111500	66440302	4035	4035	4035	4035	0
468	20250319	111400	66440302	4035	4035	4035	4035	0
469	20250319	111300	66440302	4035	4040	4040	4035	2
470	20250319	111200	66432227	4035	4035	4035	4035	0
471	20250319	111100	66432227	4035	4035	4035	4035	0
472	20250319	111000	66432227	4035	4035	4035	4035	0
473	20250319	110900	66432227	4035	4035	4035	4035	0
474	20250319	110800	66432227	4035	4035	4035	4035	0
475	20250319	110700	66432227	4035	4035	4035	4035	63
476	20250319	110600	66178022	4030	4030	4030	4030	0
477	20250319	110500	66178022	4030	4030	4030	4030	1250
478	20250319	110400	61140522	4030	4030	4030	4030	0
479	20250319	110300	61140522	4030	4030	4030	4030	250
480	20250319	110200	60133022	4035	4035	4035	4035	0
481	20250319	110100	60133022	4035	4035	4035	4035	0
482	20250319	110000	60133022	4035	4035	4035	4035	0
483	20250319	105900	60133022	4035	4030	4035	4030	14
484	20250319	105800	60076597	4035	4035	4035	4035	0
485	20250319	105700	60076597	4035	4035	4035	4035	0
486	20250319	105600	60076597	4035	4035	4035	4035	1
487	20250319	105500	60072562	4035	4035	4035	4035	1
488	20250319	105400	60068527	4025	4025	4025	4025	130
489	20250319	105300	59545277	4030	4030	4030	4030	0
490	20250319	105200	59545277	4030	4030	4030	4030	0
491	20250319	105100	59545277	4030	4030	4030	4030	220
492	20250319	105000	58658677	4035	4035	4035	4035	59
493	20250319	104900	58420612	4030	4030	4030	4030	45
494	20250319	104800	58239262	4030	4030	4030	4030	25
495	20250319	104700	58138512	4030	4030	4030	4030	10
496	20250319	104600	58098212	4035	4035	4035	4035	101
497	20250319	104500	57690677	4035	4035	4035	4035	0
498	20250319	104400	57690677	4035	4030	4035	4030	758
499	20250319	104300	54632197	4035	4035	4035	4035	0
500	20250319	104200	54632197	4035	4035	4035	4035	0
501	20250319	104100	54632197	4035	4035	4035	4035	1
502	20250319	104000	54628162	4030	4030	4030	4030	0
503	20250319	103900	54628162	4030	4030	4035	4030	880
504	20250319	103800	51079782	4030	4030	4030	4030	10
505	20250319	103700	51039482	4025	4025	4025	4025	0
506	20250319	103600	51039482	4025	4025	4025	4025	0
507	20250319	103500	51039482	4025	4025	4025	4025	201
508	20250319	103400	50230457	4035	4035	4035	4035	2
509	20250319	103300	50222387	4035	4025	4035	4025	49
510	20250319	103200	50025112	4030	4030	4030	4030	300
511	20250319	103100	48816112	4030	4030	4030	4030	0
512	20250319	103000	48816112	4030	4030	4030	4030	200
513	20250319	102900	48010112	4025	4025	4025	4025	10
514	20250319	102800	47969862	4025	4025	4025	4025	0
515	20250319	102700	47969862	4025	4025	4025	4025	0
516	20250319	102600	47969862	4025	4025	4025	4025	0
517	20250319	102500	47969862	4025	4025	4025	4025	0
518	20250319	102400	47969862	4025	4025	4025	4025	28
519	20250319	102300	47857162	4025	4025	4025	4025	0
520	20250319	102200	47857162	4025	4025	4025	4025	5
521	20250319	102100	47837037	4025	4025	4025	4025	0
522	20250319	102000	47837037	4025	4030	4030	4025	21
523	20250319	101900	47752507	4025	4025	4025	4025	0
524	20250319	101800	47752507	4025	4025	4025	4025	0
525	20250319	101700	47752507	4025	4030	4030	4025	1000
526	20250319	101600	43726372	4030	4030	4030	4030	2
527	20250319	101500	43718312	4030	4030	4030	4030	257
528	20250319	101400	42682602	4030	4030	4030	4030	0
529	20250319	101300	42682602	4030	4030	4030	4030	6
530	20250319	101200	42658422	4032	4032	4032	4032	2
531	20250319	101100	42650358	4030	4030	4030	4030	30
532	20250319	101000	42529458	4032	4032	4032	4032	234
533	20250319	100900	41585970	4032	4032	4032	4032	0
534	20250319	100800	41585970	4032	4032	4032	4032	48
535	20250319	100700	41392434	4032	4032	4032	4032	0
536	20250319	100600	41392434	4032	4032	4032	4032	19
537	20250319	100500	41315826	4032	4032	4032	4032	103
538	20250319	100400	40900530	4035	4040	4040	4035	368
539	20250319	100300	39415150	4050	4040	4050	4040	1614
540	20250319	100200	32880725	4040	4040	4040	4040	0
541	20250319	100100	32880725	4040	4040	4040	4040	0
542	20250319	100000	32880725	4040	4040	4040	4040	0
543	20250319	095900	32880725	4040	4040	4040	4040	0
544	20250319	095800	32880725	4040	4045	4045	4040	1369
545	20250319	095700	27343715	4045	4045	4045	4045	0
546	20250319	095600	27343715	4045	4050	4050	4045	207
547	20250319	095500	26506345	4050	4050	4050	4050	1
548	20250319	095400	26502295	4050	4050	4050	4050	0
549	20250319	095300	26502295	4050	4045	4050	4045	2
550	20250319	095200	26494200	4040	4045	4050	4040	1172
551	20250319	095100	21749955	4045	4045	4045	4045	0
552	20250319	095000	21749955	4045	4045	4045	4045	0
553	20250319	094900	21749955	4045	4030	4045	4030	215
554	20250319	094800	20883430	4040	4040	4040	4040	130
555	20250319	094700	20358230	4040	4040	4040	4040	788
556	20250319	094600	17174710	4035	4035	4035	4035	0
557	20250319	094500	17174710	4035	4035	4035	4035	50
558	20250319	094400	16972960	4035	4035	4035	4035	320
559	20250319	094300	15681760	4020	4020	4020	4020	35
560	20250319	094200	15541060	4035	4015	4035	4015	980
561	20250319	094100	11587750	4025	4020	4025	4020	181
562	20250319	094000	10859230	4020	4020	4020	4020	199
563	20250319	093900	10059250	4020	4020	4020	4020	13
564	20250319	093800	10006990	4025	4025	4025	4025	0
565	20250319	093700	10006990	4025	4025	4025	4025	2
566	20250319	093600	9998940	4025	4020	4025	4020	160
567	20250319	093500	9355630	4020	4020	4020	4020	0
568	20250319	093400	9355630	4020	4020	4020	4020	0
569	20250319	093300	9355630	4020	4020	4020	4020	0
570	20250319	093200	9355630	4020	4010	4020	4010	238
571	20250319	093100	8401230	4020	4020	4020	4020	0
572	20250319	093000	8401230	4020	4020	4020	4020	18
573	20250319	092900	8328870	4020	4020	4020	4020	0
574	20250319	092800	8328870	4020	4020	4020	4020	0
575	20250319	092700	8328870	4020	4020	4020	4020	1
576	20250319	092600	8324850	4020	4020	4020	4020	1
577	20250319	092500	8320830	4025	4025	4025	4025	0
578	20250319	092400	8320830	4025	4010	4025	4010	5
579	20250319	092300	8300735	4025	4025	4025	4025	0
580	20250319	092200	8300735	4025	4025	4025	4025	0
581	20250319	092100	8300735	4025	4010	4025	4010	3
582	20250319	092000	8288675	4025	4025	4025	4025	0
583	20250319	091900	8288675	4025	4010	4025	4010	32
584	20250319	091800	8160295	4025	4020	4025	4020	3
585	20250319	091700	8148230	4010	4010	4010	4010	414
586	20250319	091600	6488090	4010	4010	4010	4010	448
587	20250319	091500	4691610	4010	4025	4025	4010	198
588	20250319	091400	3895080	4015	4025	4025	4015	144
589	20250319	091300	3316480	4025	4025	4025	4025	3
590	20250319	091200	3304405	4025	4025	4025	4025	4
591	20250319	091100	3288305	4025	4025	4025	4025	30
592	20250319	091000	3167555	4025	4025	4025	4025	11
593	20250319	090900	3123280	4015	4015	4015	4015	36
594	20250319	090800	2978740	4030	4030	4030	4030	400
595	20250319	090700	1366740	4030	4030	4030	4030	0
596	20250319	090600	1366740	4030	4030	4030	4030	1
597	20250319	090500	1362710	4030	4030	4030	4030	0
598	20250319	090400	1362710	4030	4030	4030	4030	200
599	20250319	090300	556710	4030	4030	4030	4030	20
600	20250319	090200	476110	4035	4030	4035	4030	3
601	20250319	090100	464010	4035	4035	4035	4035	14
602	20250319	090000	407520	4035	4035	4035	4020	101