KissMeData/038680/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	192500	101697730	4145	4145	4145	4145	163
3	20250318	192400	101697730	4145	4145	4145	4145	0
4	20250318	192300	101697730	4145	4145	4145	4145	0
5	20250318	192200	101697730	4145	4145	4145	4145	0
6	20250318	192100	101697730	4145	4145	4145	4145	0
7	20250318	192000	101697730	4145	4145	4145	4145	0
8	20250318	191900	101697730	4145	4145	4145	4145	0
9	20250318	191800	101697730	4145	4145	4145	4145	0
10	20250318	191700	101697730	4145	4145	4145	4145	0
11	20250318	191600	101697730	4145	4145	4145	4145	0
12	20250318	191500	101697730	4145	4145	4145	4145	0
13	20250318	191400	101697730	4145	4145	4145	4145	0
14	20250318	191300	101697730	4145	4145	4145	4145	0
15	20250318	191200	101697730	4145	4145	4145	4145	0
16	20250318	191100	101697730	4145	4145	4145	4145	0
17	20250318	191000	101697730	4145	4145	4145	4145	0
18	20250318	190900	101697730	4145	4145	4145	4145	0
19	20250318	190800	101697730	4145	4145	4145	4145	0
20	20250318	190700	101697730	4145	4145	4145	4145	0
21	20250318	190600	101697730	4145	4145	4145	4145	0
22	20250318	190500	101697730	4145	4145	4145	4145	0
23	20250318	190400	101697730	4145	4145	4145	4145	0
24	20250318	190300	101697730	4145	4145	4145	4145	0
25	20250318	190200	101697730	4145	4145	4145	4145	0
26	20250318	190100	101697730	4145	4145	4145	4145	0
27	20250318	190000	101697730	4145	4145	4145	4145	0
28	20250318	185900	101697730	4145	4145	4145	4145	0
29	20250318	185800	101697730	4145	4145	4145	4145	0
30	20250318	185700	101697730	4145	4145	4145	4145	0
31	20250318	185600	101697730	4145	4145	4145	4145	0
32	20250318	185500	101697730	4145	4145	4145	4145	163
33	20250318	185400	101697730	4145	4145	4145	4145	0
34	20250318	185300	101697730	4145	4145	4145	4145	0
35	20250318	185200	101697730	4145	4145	4145	4145	0
36	20250318	185100	101697730	4145	4145	4145	4145	0
37	20250318	185000	101697730	4145	4145	4145	4145	0
38	20250318	184900	101697730	4145	4145	4145	4145	0
39	20250318	184800	101697730	4145	4145	4145	4145	0
40	20250318	184700	101697730	4145	4145	4145	4145	0
41	20250318	184600	101697730	4145	4145	4145	4145	0
42	20250318	184500	101697730	4145	4145	4145	4145	0
43	20250318	184400	101697730	4145	4145	4145	4145	0
44	20250318	184300	101697730	4145	4145	4145	4145	0
45	20250318	184200	101697730	4145	4145	4145	4145	0
46	20250318	184100	101697730	4145	4145	4145	4145	0
47	20250318	184000	101697730	4145	4145	4145	4145	0
48	20250318	183900	101697730	4145	4145	4145	4145	0
49	20250318	183800	101697730	4145	4145	4145	4145	0
50	20250318	183700	101697730	4145	4145	4145	4145	0
51	20250318	183600	101697730	4145	4145	4145	4145	0
52	20250318	183500	101697730	4145	4145	4145	4145	0
53	20250318	183400	101697730	4145	4145	4145	4145	0
54	20250318	183300	101697730	4145	4145	4145	4145	0
55	20250318	183200	101697730	4145	4145	4145	4145	0
56	20250318	183100	101697730	4145	4145	4145	4145	0
57	20250318	183000	101697730	4145	4145	4145	4145	0
58	20250318	182900	101697730	4145	4145	4145	4145	0
59	20250318	182800	101697730	4145	4145	4145	4145	0
60	20250318	182700	101697730	4145	4145	4145	4145	0
61	20250318	182600	101697730	4145	4145	4145	4145	0
62	20250318	182500	101697730	4145	4145	4145	4145	163
63	20250318	182400	101697730	4145	4145	4145	4145	0
64	20250318	182300	101697730	4145	4145	4145	4145	0
65	20250318	182200	101697730	4145	4145	4145	4145	0
66	20250318	182100	101697730	4145	4145	4145	4145	0
67	20250318	182000	101697730	4145	4145	4145	4145	0
68	20250318	181900	101697730	4145	4145	4145	4145	0
69	20250318	181800	101697730	4145	4145	4145	4145	0
70	20250318	181700	101697730	4145	4145	4145	4145	0
71	20250318	181600	101697730	4145	4145	4145	4145	0
72	20250318	181500	101697730	4145	4145	4145	4145	0
73	20250318	181400	101697730	4145	4145	4145	4145	0
74	20250318	181300	101697730	4145	4145	4145	4145	0
75	20250318	181200	101697730	4145	4145	4145	4145	0
76	20250318	181100	101697730	4145	4145	4145	4145	0
77	20250318	181000	101697730	4145	4145	4145	4145	0
78	20250318	180900	101697730	4145	4145	4145	4145	0
79	20250318	180800	101697730	4145	4145	4145	4145	0
80	20250318	180700	101697730	4145	4145	4145	4145	0
81	20250318	180600	101697730	4145	4145	4145	4145	0
82	20250318	180500	101697730	4145	4145	4145	4145	0
83	20250318	180400	101697730	4145	4145	4145	4145	0
84	20250318	180300	101697730	4145	4145	4145	4145	0
85	20250318	180200	101697730	4145	4145	4145	4145	0
86	20250318	180100	101697730	4145	4145	4145	4145	0
87	20250318	180000	101697730	4145	4145	4145	4145	0
88	20250318	175900	101697730	4145	4145	4145	4145	0
89	20250318	175800	101697730	4145	4145	4145	4145	0
90	20250318	175700	101697730	4145	4145	4145	4145	0
91	20250318	175600	101697730	4145	4145	4145	4145	0
92	20250318	175500	101697730	4145	4145	4145	4145	163
93	20250318	175400	101697730	4145	4145	4145	4145	0
94	20250318	175300	101697730	4145	4145	4145	4145	0
95	20250318	175200	101697730	4145	4145	4145	4145	0
96	20250318	175100	101697730	4145	4145	4145	4145	0
97	20250318	175000	101697730	4145	4145	4145	4145	0
98	20250318	174900	101697730	4145	4145	4145	4145	0
99	20250318	174800	101697730	4145	4145	4145	4145	0
100	20250318	174700	101697730	4145	4145	4145	4145	0
101	20250318	174600	101697730	4145	4145	4145	4145	0
102	20250318	174500	101697730	4145	4145	4145	4145	0
103	20250318	174400	101697730	4145	4145	4145	4145	0
104	20250318	174300	101697730	4145	4145	4145	4145	0
105	20250318	174200	101697730	4145	4145	4145	4145	0
106	20250318	174100	101697730	4145	4145	4145	4145	0
107	20250318	174000	101697730	4145	4145	4145	4145	0
108	20250318	173900	101697730	4145	4145	4145	4145	0
109	20250318	173800	101697730	4145	4145	4145	4145	0
110	20250318	173700	101697730	4145	4145	4145	4145	0
111	20250318	173600	101697730	4145	4145	4145	4145	0
112	20250318	173500	101697730	4145	4145	4145	4145	0
113	20250318	173400	101697730	4145	4145	4145	4145	0
114	20250318	173300	101697730	4145	4145	4145	4145	0
115	20250318	173200	101697730	4145	4145	4145	4145	0
116	20250318	173100	101697730	4145	4145	4145	4145	0
117	20250318	173000	101697730	4145	4145	4145	4145	0
118	20250318	172900	101697730	4145	4145	4145	4145	0
119	20250318	172800	101697730	4145	4145	4145	4145	0
120	20250318	172700	101697730	4145	4145	4145	4145	0
121	20250318	172600	101697730	4145	4145	4145	4145	0
122	20250318	172500	101697730	4145	4145	4145	4145	163
123	20250318	172400	101697730	4145	4145	4145	4145	0
124	20250318	172300	101697730	4145	4145	4145	4145	0
125	20250318	172200	101697730	4145	4145	4145	4145	0
126	20250318	172100	101697730	4145	4145	4145	4145	0
127	20250318	172000	101697730	4145	4145	4145	4145	0
128	20250318	171900	101697730	4145	4145	4145	4145	0
129	20250318	171800	101697730	4145	4145	4145	4145	0
130	20250318	171700	101697730	4145	4145	4145	4145	0
131	20250318	171600	101697730	4145	4145	4145	4145	0
132	20250318	171500	101697730	4145	4145	4145	4145	0
133	20250318	171400	101697730	4145	4145	4145	4145	0
134	20250318	171300	101697730	4145	4145	4145	4145	0
135	20250318	171200	101697730	4145	4145	4145	4145	0
136	20250318	171100	101697730	4145	4145	4145	4145	0
137	20250318	171000	101697730	4145	4145	4145	4145	0
138	20250318	170900	101697730	4145	4145	4145	4145	0
139	20250318	170800	101697730	4145	4145	4145	4145	0
140	20250318	170700	101697730	4145	4145	4145	4145	0
141	20250318	170600	101697730	4145	4145	4145	4145	0
142	20250318	170500	101697730	4145	4145	4145	4145	0
143	20250318	170400	101697730	4145	4145	4145	4145	0
144	20250318	170300	101697730	4145	4145	4145	4145	0
145	20250318	170200	101697730	4145	4145	4145	4145	0
146	20250318	170100	101697730	4145	4145	4145	4145	0
147	20250318	170000	101697730	4145	4145	4145	4145	0
148	20250318	165900	101697730	4145	4145	4145	4145	0
149	20250318	165800	101697730	4145	4145	4145	4145	0
150	20250318	165700	101697730	4145	4145	4145	4145	0
151	20250318	165600	101697730	4145	4145	4145	4145	0
152	20250318	165500	101697730	4145	4145	4145	4145	163
153	20250318	165400	101697730	4145	4145	4145	4145	0
154	20250318	165300	101697730	4145	4145	4145	4145	0
155	20250318	165200	101697730	4145	4145	4145	4145	0
156	20250318	165100	101697730	4145	4145	4145	4145	0
157	20250318	165000	101697730	4145	4145	4145	4145	0
158	20250318	164900	101697730	4145	4145	4145	4145	0
159	20250318	164800	101697730	4145	4145	4145	4145	0
160	20250318	164700	101697730	4145	4145	4145	4145	0
161	20250318	164600	101697730	4145	4145	4145	4145	0
162	20250318	164500	101697730	4145	4145	4145	4145	0
163	20250318	164400	101697730	4145	4145	4145	4145	0
164	20250318	164300	101697730	4145	4145	4145	4145	0
165	20250318	164200	101697730	4145	4145	4145	4145	0
166	20250318	164100	101697730	4145	4145	4145	4145	0
167	20250318	164000	101697730	4145	4145	4145	4145	0
168	20250318	163900	101697730	4145	4145	4145	4145	0
169	20250318	163800	101697730	4145	4145	4145	4145	0
170	20250318	163700	101697730	4145	4145	4145	4145	0
171	20250318	163600	101697730	4145	4145	4145	4145	0
172	20250318	163500	101697730	4145	4145	4145	4145	0
173	20250318	163400	101697730	4145	4145	4145	4145	0
174	20250318	163300	101697730	4145	4145	4145	4145	0
175	20250318	163200	101697730	4145	4145	4145	4145	0
176	20250318	163100	101697730	4145	4145	4145	4145	0
177	20250318	163000	101697730	4145	4145	4145	4145	0
178	20250318	162900	101697730	4145	4145	4145	4145	0
179	20250318	162800	101697730	4145	4145	4145	4145	0
180	20250318	162700	101697730	4145	4145	4145	4145	0
181	20250318	162600	101697730	4145	4145	4145	4145	0
182	20250318	162500	101697730	4145	4145	4145	4145	163
183	20250318	162400	101697730	4145	4145	4145	4145	0
184	20250318	162300	101697730	4145	4145	4145	4145	0
185	20250318	162200	101697730	4145	4145	4145	4145	0
186	20250318	162100	101697730	4145	4145	4145	4145	0
187	20250318	162000	101697730	4145	4145	4145	4145	0
188	20250318	161900	101697730	4145	4145	4145	4145	0
189	20250318	161800	101697730	4145	4145	4145	4145	0
190	20250318	161700	101697730	4145	4145	4145	4145	0
191	20250318	161600	101697730	4145	4145	4145	4145	0
192	20250318	161500	101697730	4145	4145	4145	4145	0
193	20250318	161400	101697730	4145	4145	4145	4145	0
194	20250318	161300	101697730	4145	4145	4145	4145	0
195	20250318	161200	101697730	4145	4145	4145	4145	0
196	20250318	161100	101697730	4145	4145	4145	4145	0
197	20250318	161000	101697730	4145	4145	4145	4145	0
198	20250318	160900	101697730	4145	4145	4145	4145	0
199	20250318	160800	101697730	4145	4145	4145	4145	0
200	20250318	160700	101697730	4145	4145	4145	4145	0
201	20250318	160600	101697730	4145	4145	4145	4145	0
202	20250318	160500	101697730	4145	4145	4145	4145	0
203	20250318	160400	101697730	4145	4145	4145	4145	0
204	20250318	160300	101697730	4145	4145	4145	4145	0
205	20250318	160200	101697730	4145	4145	4145	4145	0
206	20250318	160100	101697730	4145	4145	4145	4145	0
207	20250318	160000	101697730	4145	4145	4145	4145	0
208	20250318	155900	101697730	4145	4145	4145	4145	0
209	20250318	155800	101697730	4145	4145	4145	4145	0
210	20250318	155700	101697730	4145	4145	4145	4145	0
211	20250318	155600	101697730	4145	4145	4145	4145	0
212	20250318	155500	101697730	4145	4145	4145	4145	163
213	20250318	155400	101697730	4145	4145	4145	4145	0
214	20250318	155300	101697730	4145	4145	4145	4145	0
215	20250318	155200	101697730	4145	4145	4145	4145	0
216	20250318	155100	101697730	4145	4145	4145	4145	0
217	20250318	155000	101697730	4145	4145	4145	4145	0
218	20250318	154900	101697730	4145	4145	4145	4145	0
219	20250318	154800	101697730	4145	4145	4145	4145	0
220	20250318	154700	101697730	4145	4145	4145	4145	0
221	20250318	154600	101697730	4145	4145	4145	4145	0
222	20250318	154500	101697730	4145	4145	4145	4145	0
223	20250318	154400	101697730	4145	4145	4145	4145	0
224	20250318	154300	101697730	4145	4145	4145	4145	0
225	20250318	154200	101697730	4145	4145	4145	4145	0
226	20250318	154100	101697730	4145	4145	4145	4145	0
227	20250318	154000	101697730	4145	4145	4145	4145	0
228	20250318	153900	101697730	4145	4145	4145	4145	0
229	20250318	153800	101697730	4145	4145	4145	4145	0
230	20250318	153700	101697730	4145	4145	4145	4145	0
231	20250318	153600	101697730	4145	4145	4145	4145	0
232	20250318	153500	101697730	4145	4145	4145	4145	0
233	20250318	153400	101697730	4145	4145	4145	4145	0
234	20250318	153300	101697730	4145	4145	4145	4145	0
235	20250318	153200	101697730	4145	4145	4145	4145	0
236	20250318	153100	101697730	4145	4145	4145	4145	0
237	20250318	153000	101697730	4145	4145	4145	4145	163
238	20250318	152900	101022095	4145	4145	4145	4145	0
239	20250318	152800	101022095	4145	4145	4145	4145	0
240	20250318	152700	101022095	4145	4145	4145	4145	0
241	20250318	152600	101022095	4145	4145	4145	4145	0
242	20250318	152500	101022095	4145	4145	4145	4145	0
243	20250318	152400	101022095	4145	4145	4145	4145	0
244	20250318	152300	101022095	4145	4145	4145	4145	0
245	20250318	152200	101022095	4145	4145	4145	4145	0
246	20250318	152100	101022095	4145	4145	4145	4145	0
247	20250318	152000	101022095	4145	4145	4145	4145	0
248	20250318	151900	101022095	4145	4145	4145	4145	51
249	20250318	151800	100810700	4150	4150	4150	4150	28
250	20250318	151700	100694500	4150	4150	4150	4150	29
251	20250318	151600	100574150	4150	4150	4150	4150	413
252	20250318	151500	98860200	4150	4150	4150	4150	16
253	20250318	151400	98793800	4150	4150	4150	4150	0
254	20250318	151300	98793800	4150	4150	4150	4150	100
255	20250318	151200	98378800	4150	4150	4150	4150	8
256	20250318	151100	98345600	4150	4155	4155	4150	17
257	20250318	151000	98275045	4150	4155	4155	4150	17
258	20250318	150900	98204490	4150	4150	4150	4150	0
259	20250318	150800	98204490	4150	4150	4150	4150	237
260	20250318	150700	97220940	4150	4140	4150	4140	6
261	20250318	150600	97196070	4150	4150	4150	4140	19
262	20250318	150500	97117315	4140	4140	4150	4140	2733
263	20250318	150400	85797670	4140	4140	4140	4140	0
264	20250318	150300	85797670	4140	4140	4140	4140	4
265	20250318	150200	85781110	4140	4140	4140	4140	0
266	20250318	150100	85781110	4140	4140	4140	4140	0
267	20250318	150000	85781110	4140	4140	4140	4140	0
268	20250318	145900	85781110	4140	4140	4140	4140	37
269	20250318	145800	85627930	4135	4135	4135	4135	0
270	20250318	145700	85627930	4135	4135	4135	4135	0
271	20250318	145600	85627930	4135	4135	4135	4135	0
272	20250318	145500	85627930	4135	4135	4135	4135	0
273	20250318	145400	85627930	4135	4135	4135	4135	0
274	20250318	145300	85627930	4135	4135	4135	4135	0
275	20250318	145200	85627930	4135	4135	4135	4135	0
276	20250318	145100	85627930	4135	4135	4135	4135	0
277	20250318	145000	85627930	4135	4135	4135	4135	40
278	20250318	144900	85462530	4135	4135	4135	4135	0
279	20250318	144800	85462530	4135	4135	4135	4135	0
280	20250318	144700	85462530	4135	4135	4135	4135	0
281	20250318	144600	85462530	4135	4135	4135	4135	0
282	20250318	144500	85462530	4135	4135	4135	4135	2
283	20250318	144400	85454260	4135	4135	4135	4135	0
284	20250318	144300	85454260	4135	4135	4135	4135	0
285	20250318	144200	85454260	4135	4135	4135	4135	0
286	20250318	144100	85454260	4135	4135	4135	4135	0
287	20250318	144000	85454260	4135	4135	4135	4135	0
288	20250318	143900	85454260	4135	4135	4135	4135	0
289	20250318	143800	85454260	4135	4135	4135	4135	1
290	20250318	143700	85450125	4130	4130	4130	4130	0
291	20250318	143600	85450125	4130	4130	4130	4130	0
292	20250318	143500	85450125	4130	4130	4130	4130	0
293	20250318	143400	85450125	4130	4130	4130	4130	0
294	20250318	143300	85450125	4130	4130	4130	4130	0
295	20250318	143200	85450125	4130	4130	4130	4130	15
296	20250318	143100	85388175	4130	4130	4130	4130	0
297	20250318	143000	85388175	4130	4130	4130	4130	0
298	20250318	142900	85388175	4130	4130	4130	4130	0
299	20250318	142800	85388175	4130	4130	4130	4130	10
300	20250318	142700	85346875	4130	4135	4135	4130	373
301	20250318	142600	83804685	4135	4135	4135	4135	0
302	20250318	142500	83804685	4135	4135	4135	4135	774
303	20250318	142400	80604195	4140	4140	4140	4140	1919
304	20250318	142300	72659535	4140	4140	4140	4140	0
305	20250318	142200	72659535	4140	4140	4140	4140	0
306	20250318	142100	72659535	4140	4140	4140	4140	0
307	20250318	142000	72659535	4140	4140	4140	4140	0
308	20250318	141900	72659535	4140	4140	4140	4140	0
309	20250318	141800	72659535	4140	4140	4140	4140	500
310	20250318	141700	70589535	4140	4140	4140	4140	400
311	20250318	141600	68933535	4140	4140	4140	4140	0
312	20250318	141500	68933535	4140	4140	4140	4140	0
313	20250318	141400	68933535	4140	4140	4140	4140	0
314	20250318	141300	68933535	4140	4140	4140	4140	0
315	20250318	141200	68933535	4140	4140	4140	4140	11
316	20250318	141100	68887995	4145	4145	4145	4145	0
317	20250318	141000	68887995	4145	4145	4145	4145	0
318	20250318	140900	68887995	4145	4145	4145	4145	0
319	20250318	140800	68887995	4145	4145	4145	4145	0
320	20250318	140700	68887995	4145	4145	4145	4145	0
321	20250318	140600	68887995	4145	4145	4145	4145	150
322	20250318	140500	68266245	4145	4145	4145	4145	0
323	20250318	140400	68266245	4145	4145	4145	4145	0
324	20250318	140300	68266245	4145	4145	4145	4145	0
325	20250318	140200	68266245	4145	4145	4145	4145	0
326	20250318	140100	68266245	4145	4145	4145	4145	0
327	20250318	140000	68266245	4145	4145	4145	4145	0
328	20250318	135900	68266245	4145	4145	4145	4145	0
329	20250318	135800	68266245	4145	4145	4145	4145	0
330	20250318	135700	68266245	4145	4145	4145	4145	0
331	20250318	135600	68266245	4145	4145	4145	4145	0
332	20250318	135500	68266245	4145	4145	4145	4145	0
333	20250318	135400	68266245	4145	4145	4145	4145	0
334	20250318	135300	68266245	4145	4145	4145	4145	0
335	20250318	135200	68266245	4145	4145	4145	4145	0
336	20250318	135100	68266245	4145	4145	4145	4145	0
337	20250318	135000	68266245	4145	4145	4145	4145	0
338	20250318	134900	68266245	4145	4145	4145	4145	2
339	20250318	134800	68257955	4145	4145	4145	4145	0
340	20250318	134700	68257955	4145	4145	4145	4145	0
341	20250318	134600	68257955	4145	4145	4145	4145	0
342	20250318	134500	68257955	4145	4145	4145	4145	0
343	20250318	134400	68257955	4145	4145	4145	4145	1
344	20250318	134300	68253810	4145	4145	4145	4145	0
345	20250318	134200	68253810	4145	4145	4145	4145	0
346	20250318	134100	68253810	4145	4145	4145	4145	0
347	20250318	134000	68253810	4145	4145	4145	4145	0
348	20250318	133900	68253810	4145	4145	4145	4145	0
349	20250318	133800	68253810	4145	4145	4145	4145	0
350	20250318	133700	68253810	4145	4145	4145	4145	0
351	20250318	133600	68253810	4145	4145	4145	4145	0
352	20250318	133500	68253810	4145	4145	4145	4145	0
353	20250318	133400	68253810	4145	4145	4145	4145	0
354	20250318	133300	68253810	4145	4145	4145	4145	0
355	20250318	133200	68253810	4145	4145	4145	4145	0
356	20250318	133100	68253810	4145	4145	4145	4145	0
357	20250318	133000	68253810	4145	4145	4145	4145	0
358	20250318	132900	68253810	4145	4145	4145	4145	0
359	20250318	132800	68253810	4145	4145	4145	4145	0
360	20250318	132700	68253810	4145	4145	4145	4145	0
361	20250318	132600	68253810	4145	4145	4145	4145	0
362	20250318	132500	68253810	4145	4145	4145	4145	0
363	20250318	132400	68253810	4145	4145	4145	4145	0
364	20250318	132300	68253810	4145	4145	4145	4145	5
365	20250318	132200	68233085	4145	4145	4145	4145	0
366	20250318	132100	68233085	4145	4145	4145	4145	0
367	20250318	132000	68233085	4145	4145	4145	4145	5
368	20250318	131900	68212360	4150	4150	4150	4150	0
369	20250318	131800	68212360	4150	4150	4150	4150	0
370	20250318	131700	68212360	4150	4150	4150	4150	0
371	20250318	131600	68212360	4150	4150	4150	4150	0
372	20250318	131500	68212360	4150	4150	4150	4150	0
373	20250318	131400	68212360	4150	4140	4150	4140	271
374	20250318	131300	67087900	4145	4145	4145	4145	12
375	20250318	131200	67038160	4145	4145	4145	4145	0
376	20250318	131100	67038160	4145	4145	4145	4145	0
377	20250318	131000	67038160	4145	4145	4145	4145	0
378	20250318	130900	67038160	4145	4145	4145	4145	0
379	20250318	130800	67038160	4145	4145	4145	4145	0
380	20250318	130700	67038160	4145	4145	4145	4145	0
381	20250318	130600	67038160	4145	4145	4145	4145	0
382	20250318	130500	67038160	4145	4145	4145	4145	0
383	20250318	130400	67038160	4145	4145	4145	4145	0
384	20250318	130300	67038160	4145	4145	4145	4145	1
385	20250318	130200	67034015	4140	4140	4140	4140	0
386	20250318	130100	67034015	4140	4140	4140	4140	0
387	20250318	130000	67034015	4140	4140	4140	4140	0
388	20250318	125900	67034015	4140	4140	4140	4140	0
389	20250318	125800	67034015	4140	4140	4140	4140	0
390	20250318	125700	67034015	4140	4140	4140	4140	8
391	20250318	125600	67000895	4140	4140	4140	4140	310
392	20250318	125500	65717495	4150	4150	4150	4150	0
393	20250318	125400	65717495	4150	4150	4150	4150	2
394	20250318	125300	65709195	4145	4145	4145	4145	0
395	20250318	125200	65709195	4145	4145	4145	4145	0
396	20250318	125100	65709195	4145	4145	4145	4145	0
397	20250318	125000	65709195	4145	4145	4145	4145	0
398	20250318	124900	65709195	4145	4145	4145	4145	0
399	20250318	124800	65709195	4145	4145	4145	4145	0
400	20250318	124700	65709195	4145	4145	4145	4145	0
401	20250318	124600	65709195	4145	4145	4145	4145	0
402	20250318	124500	65709195	4145	4145	4145	4145	0
403	20250318	124400	65709195	4145	4145	4145	4145	1
404	20250318	124300	65705050	4145	4145	4145	4145	55
405	20250318	124200	65477075	4140	4140	4140	4140	0
406	20250318	124100	65477075	4140	4140	4140	4140	0
407	20250318	124000	65477075	4140	4140	4140	4140	0
408	20250318	123900	65477075	4140	4140	4140	4140	0
409	20250318	123800	65477075	4140	4140	4140	4140	0
410	20250318	123700	65477075	4140	4140	4140	4140	100
411	20250318	123600	65063075	4145	4145	4145	4145	0
412	20250318	123500	65063075	4145	4145	4145	4145	0
413	20250318	123400	65063075	4145	4145	4145	4145	0
414	20250318	123300	65063075	4145	4145	4145	4145	1
415	20250318	123200	65058930	4140	4140	4140	4140	0
416	20250318	123100	65058930	4140	4140	4140	4140	0
417	20250318	123000	65058930	4140	4140	4140	4140	0
418	20250318	122900	65058930	4140	4140	4140	4140	0
419	20250318	122800	65058930	4140	4140	4140	4140	0
420	20250318	122700	65058930	4140	4140	4140	4140	0
421	20250318	122600	65058930	4140	4140	4140	4140	0
422	20250318	122500	65058930	4140	4140	4140	4140	0
423	20250318	122400	65058930	4140	4140	4140	4140	44
424	20250318	122300	64876770	4140	4140	4140	4140	0
425	20250318	122200	64876770	4140	4140	4140	4140	0
426	20250318	122100	64876770	4140	4140	4140	4140	0
427	20250318	122000	64876770	4140	4140	4140	4140	340
428	20250318	121900	63469170	4140	4140	4140	4140	0
429	20250318	121800	63469170	4140	4140	4140	4140	0
430	20250318	121700	63469170	4140	4140	4140	4140	0
431	20250318	121600	63469170	4140	4140	4140	4140	0
432	20250318	121500	63469170	4140	4140	4140	4140	0
433	20250318	121400	63469170	4140	4140	4140	4140	0
434	20250318	121300	63469170	4140	4140	4140	4140	0
435	20250318	121200	63469170	4140	4140	4140	4140	0
436	20250318	121100	63469170	4140	4140	4140	4140	0
437	20250318	121000	63469170	4140	4140	4140	4140	0
438	20250318	120900	63469170	4140	4140	4140	4140	0
439	20250318	120800	63469170	4140	4140	4140	4140	0
440	20250318	120700	63469170	4140	4140	4140	4140	0
441	20250318	120600	63469170	4140	4140	4140	4140	0
442	20250318	120500	63469170	4140	4140	4140	4140	0
443	20250318	120400	63469170	4140	4140	4140	4140	0
444	20250318	120300	63469170	4140	4140	4140	4140	0
445	20250318	120200	63469170	4140	4140	4140	4140	0
446	20250318	120100	63469170	4140	4140	4140	4140	0
447	20250318	120000	63469170	4140	4140	4140	4140	0
448	20250318	115900	63469170	4140	4140	4140	4140	0
449	20250318	115800	63469170	4140	4140	4140	4140	0
450	20250318	115700	63469170	4140	4140	4140	4140	0
451	20250318	115600	63469170	4140	4140	4140	4140	0
452	20250318	115500	63469170	4140	4140	4140	4140	1
453	20250318	115400	63465030	4140	4140	4140	4140	15
454	20250318	115300	63402930	4140	4140	4140	4140	0
455	20250318	115200	63402930	4140	4140	4140	4140	0
456	20250318	115100	63402930	4140	4140	4140	4140	0
457	20250318	115000	63402930	4140	4140	4140	4140	0
458	20250318	114900	63402930	4140	4140	4140	4140	579
459	20250318	114800	61005870	4140	4140	4140	4140	0
460	20250318	114700	61005870	4140	4140	4140	4140	788
461	20250318	114600	57743550	4135	4135	4135	4135	0
462	20250318	114500	57743550	4135	4135	4135	4135	0
463	20250318	114400	57743550	4135	4135	4135	4135	10
464	20250318	114300	57702200	4145	4145	4145	4145	0
465	20250318	114200	57702200	4145	4145	4145	4145	0
466	20250318	114100	57702200	4145	4145	4145	4145	0
467	20250318	114000	57702200	4145	4145	4145	4145	0
468	20250318	113900	57702200	4145	4145	4145	4145	0
469	20250318	113800	57702200	4145	4145	4145	4145	0
470	20250318	113700	57702200	4145	4145	4145	4145	0
471	20250318	113600	57702200	4145	4145	4145	4145	0
472	20250318	113500	57702200	4145	4145	4145	4145	0
473	20250318	113400	57702200	4145	4145	4145	4145	0
474	20250318	113300	57702200	4145	4145	4145	4145	0
475	20250318	113200	57702200	4145	4145	4145	4145	0
476	20250318	113100	57702200	4145	4145	4145	4145	0
477	20250318	113000	57702200	4145	4145	4145	4145	10
478	20250318	112900	57660750	4145	4145	4145	4145	0
479	20250318	112800	57660750	4145	4145	4145	4145	0
480	20250318	112700	57660750	4145	4145	4145	4145	0
481	20250318	112600	57660750	4145	4145	4145	4145	0
482	20250318	112500	57660750	4145	4145	4145	4145	0
483	20250318	112400	57660750	4145	4145	4145	4145	0
484	20250318	112300	57660750	4145	4145	4145	4145	0
485	20250318	112200	57660750	4145	4145	4145	4145	0
486	20250318	112100	57660750	4145	4145	4145	4145	0
487	20250318	112000	57660750	4145	4135	4145	4135	101
488	20250318	111900	57243105	4145	4145	4145	4145	0
489	20250318	111800	57243105	4145	4145	4145	4145	0
490	20250318	111700	57243105	4145	4145	4145	4145	0
491	20250318	111600	57243105	4145	4145	4145	4145	1
492	20250318	111500	57238960	4145	4145	4145	4145	0
493	20250318	111400	57238960	4145	4145	4145	4145	0
494	20250318	111300	57238960	4145	4145	4145	4145	0
495	20250318	111200	57238960	4145	4145	4145	4145	0
496	20250318	111100	57238960	4145	4145	4145	4145	0
497	20250318	111000	57238960	4145	4145	4145	4145	0
498	20250318	110900	57238960	4145	4145	4145	4145	0
499	20250318	110800	57238960	4145	4145	4145	4145	0
500	20250318	110700	57238960	4145	4145	4145	4145	0
501	20250318	110600	57238960	4145	4145	4145	4145	0
502	20250318	110500	57238960	4145	4145	4145	4145	0
503	20250318	110400	57238960	4145	4145	4145	4145	0
504	20250318	110300	57238960	4145	4145	4145	4145	0
505	20250318	110200	57238960	4145	4145	4145	4145	0
506	20250318	110100	57238960	4145	4145	4145	4145	0
507	20250318	110000	57238960	4145	4145	4145	4145	0
508	20250318	105900	57238960	4145	4145	4145	4145	0
509	20250318	105800	57238960	4145	4145	4145	4145	0
510	20250318	105700	57238960	4145	4145	4145	4145	0
511	20250318	105600	57238960	4145	4145	4145	4145	0
512	20250318	105500	57238960	4145	4145	4145	4145	51
513	20250318	105400	57027565	4145	4130	4145	4130	3
514	20250318	105300	57015160	4145	4145	4145	4145	10
515	20250318	105200	56973710	4130	4130	4130	4130	0
516	20250318	105100	56973710	4130	4130	4130	4130	0
517	20250318	105000	56973710	4130	4130	4130	4130	0
518	20250318	104900	56973710	4130	4130	4130	4130	0
519	20250318	104800	56973710	4130	4140	4140	4130	2693
520	20250318	104700	45838460	4140	4140	4140	4140	0
521	20250318	104600	45838460	4140	4140	4140	4140	1242
522	20250318	104500	40696580	4145	4145	4145	4145	1
523	20250318	104400	40692435	4145	4145	4145	4145	0
524	20250318	104300	40692435	4145	4145	4145	4145	0
525	20250318	104200	40692435	4145	4145	4145	4145	0
526	20250318	104100	40692435	4145	4145	4145	4145	0
527	20250318	104000	40692435	4145	4145	4145	4145	0
528	20250318	103900	40692435	4145	4150	4155	4145	3
529	20250318	103800	40679985	4155	4145	4155	4145	7
530	20250318	103700	40650925	4135	4140	4140	4135	1294
531	20250318	103600	35300185	4135	4140	4140	4135	125
532	20250318	103500	34783090	4155	4155	4155	4155	0
533	20250318	103400	34783090	4155	4155	4155	4155	0
534	20250318	103300	34783090	4155	4155	4155	4155	0
535	20250318	103200	34783090	4155	4155	4155	4155	0
536	20250318	103100	34783090	4155	4155	4155	4155	0
537	20250318	103000	34783090	4155	4155	4155	4155	0
538	20250318	102900	34783090	4155	4155	4155	4155	0
539	20250318	102800	34783090	4155	4150	4155	4150	2
540	20250318	102700	34774785	4135	4135	4135	4135	0
541	20250318	102600	34774785	4135	4155	4155	4135	1637
542	20250318	102500	27989930	4155	4155	4155	4155	0
543	20250318	102400	27989930	4155	4155	4155	4155	1
544	20250318	102300	27985775	4150	4150	4150	4150	0
545	20250318	102200	27985775	4150	4150	4150	4150	30
546	20250318	102100	27861275	4155	4155	4155	4155	18
547	20250318	102000	27786485	4150	4155	4155	4150	257
548	20250318	101900	26718935	4155	4155	4155	4155	0
549	20250318	101800	26718935	4155	4155	4155	4155	0
550	20250318	101700	26718935	4155	4155	4155	4155	0
551	20250318	101600	26718935	4155	4155	4155	4155	2
552	20250318	101500	26710625	4155	4155	4155	4155	1
553	20250318	101400	26706470	4155	4150	4155	4150	11
554	20250318	101300	26660815	4155	4150	4155	4150	41
555	20250318	101200	26490660	4150	4150	4150	4150	0
556	20250318	101100	26490660	4150	4150	4150	4150	1
557	20250318	101000	26486510	4155	4150	4155	4150	10
558	20250318	100900	26445005	4150	4150	4150	4150	1
559	20250318	100800	26440855	4145	4145	4145	4145	0
560	20250318	100700	26440855	4145	4150	4150	4145	2
561	20250318	100600	26432560	4145	4145	4145	4145	50
562	20250318	100500	26225310	4145	4145	4145	4145	0
563	20250318	100400	26225310	4145	4145	4145	4145	0
564	20250318	100300	26225310	4145	4145	4145	4145	3
565	20250318	100200	26212875	4145	4150	4150	4140	482
566	20250318	100100	24215340	4145	4150	4150	4145	607
567	20250318	100000	21696750	4155	4155	4155	4155	0
568	20250318	095900	21696750	4155	4155	4155	4155	9
569	20250318	095800	21659355	4150	4155	4155	4150	3
570	20250318	095700	21646895	4150	4145	4150	4140	596
571	20250318	095600	19176935	4145	4145	4145	4145	0
572	20250318	095500	19176935	4145	4145	4165	4145	23
573	20250318	095400	19081400	4145	4140	4165	4140	41
574	20250318	095300	18911340	4150	4155	4165	4140	53
575	20250318	095200	18691215	4155	4140	4155	4140	11
576	20250318	095100	18645550	4140	4140	4140	4140	0
577	20250318	095000	18645550	4140	4140	4140	4140	8
578	20250318	094900	18612430	4145	4145	4155	4145	18
579	20250318	094800	18537720	4155	4155	4155	4155	0
580	20250318	094700	18537720	4155	4155	4155	4155	0
581	20250318	094600	18537720	4155	4140	4155	4140	7
582	20250318	094500	18508680	4140	4135	4140	4135	2
583	20250318	094400	18500405	4135	4135	4145	4135	12
584	20250318	094300	18450765	4135	4135	4135	4135	6
585	20250318	094200	18425955	4130	4130	4135	4130	4
586	20250318	094100	18409430	4155	4125	4155	4125	1137
587	20250318	094000	13718840	4125	4125	4130	4125	13
588	20250318	093900	13665205	4130	4125	4140	4125	6
589	20250318	093800	13640435	4130	4125	4140	4125	67
590	20250318	093700	13363545	4125	4125	4175	4125	722
591	20250318	093600	10360475	4125	4115	4155	4115	186
592	20250318	093500	9591280	4125	4115	4150	4110	448
593	20250318	093400	7743050	4120	4120	4155	4115	85
594	20250318	093300	7392680	4115	4120	4120	4115	20
595	20250318	093200	7310300	4115	4140	4140	4115	136
596	20250318	093100	6748575	4140	4135	4165	4135	5
597	20250318	093000	6727865	4165	4135	4165	4135	22
598	20250318	092900	6636540	4135	4130	4165	4130	192
599	20250318	092800	5842325	4135	4140	4165	4135	36
600	20250318	092700	5693020	4165	4135	4165	4135	33
601	20250318	092600	5556310	4135	4135	4135	4135	0
602	20250318	092500	5556310	4135	4135	4135	4135	1
603	20250318	092400	5552175	4140	4140	4140	4140	3
604	20250318	092300	5539755	4140	4140	4140	4140	0
605	20250318	092200	5539755	4140	4140	4165	4135	30
606	20250318	092100	5415315	4135	4130	4170	4120	450
607	20250318	092000	3553845	4135	4135	4135	4135	0
608	20250318	091900	3553845	4135	4135	4135	4135	0
609	20250318	091800	3553845	4135	4135	4135	4135	0
610	20250318	091700	3553845	4135	4130	4135	4115	13
611	20250318	091600	3500260	4130	4115	4135	4115	41
612	20250318	091500	3331455	4120	4130	4135	4120	50
613	20250318	091400	3125085	4125	4125	4125	4125	8
614	20250318	091300	3092085	4130	4130	4130	4130	38
615	20250318	091200	2935145	4125	4125	4125	4125	0
616	20250318	091100	2935145	4125	4125	4125	4125	0
617	20250318	091000	2935145	4125	4165	4165	4125	12
618	20250318	090900	2885470	4110	4110	4110	4110	0
619	20250318	090800	2885470	4110	4130	4130	4110	282
620	20250318	090700	1724140	4170	4130	4170	4120	16
621	20250318	090600	1658090	4135	4135	4135	4135	0
622	20250318	090500	1658090	4135	4170	4170	4135	237
623	20250318	090400	675590	4170	4170	4170	4170	1
624	20250318	090300	671420	4140	4140	4140	4140	124
625	20250318	090200	158060	4175	4155	4175	4145	27
626	20250318	090100	45850	4175	4175	4175	4175	0
627	20250318	090000	45850	4175	4155	4175	4155	10