KissMeData/053700/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	193900	221017351	4175	4175	4175	4175	909
3	20250319	193800	221017351	4175	4175	4175	4175	0
4	20250319	193700	221017351	4175	4175	4175	4175	0
5	20250319	193600	221017351	4175	4175	4175	4175	0
6	20250319	193500	221017351	4175	4175	4175	4175	0
7	20250319	193400	221017351	4175	4175	4175	4175	0
8	20250319	193300	221017351	4175	4175	4175	4175	0
9	20250319	193200	221017351	4175	4175	4175	4175	0
10	20250319	193100	221017351	4175	4175	4175	4175	0
11	20250319	193000	221017351	4175	4175	4175	4175	0
12	20250319	192900	221017351	4175	4175	4175	4175	0
13	20250319	192800	221017351	4175	4175	4175	4175	0
14	20250319	192700	221017351	4175	4175	4175	4175	0
15	20250319	192600	221017351	4175	4175	4175	4175	0
16	20250319	192500	221017351	4175	4175	4175	4175	0
17	20250319	192400	221017351	4175	4175	4175	4175	0
18	20250319	192300	221017351	4175	4175	4175	4175	0
19	20250319	192200	221017351	4175	4175	4175	4175	0
20	20250319	192100	221017351	4175	4175	4175	4175	0
21	20250319	192000	221017351	4175	4175	4175	4175	0
22	20250319	191900	221017351	4175	4175	4175	4175	0
23	20250319	191800	221017351	4175	4175	4175	4175	0
24	20250319	191700	221017351	4175	4175	4175	4175	0
25	20250319	191600	221017351	4175	4175	4175	4175	0
26	20250319	191500	221017351	4175	4175	4175	4175	0
27	20250319	191400	221017351	4175	4175	4175	4175	0
28	20250319	191300	221017351	4175	4175	4175	4175	0
29	20250319	191200	221017351	4175	4175	4175	4175	0
30	20250319	191100	221017351	4175	4175	4175	4175	0
31	20250319	191000	221017351	4175	4175	4175	4175	0
32	20250319	190900	221017351	4175	4175	4175	4175	909
33	20250319	190800	221017351	4175	4175	4175	4175	0
34	20250319	190700	221017351	4175	4175	4175	4175	0
35	20250319	190600	221017351	4175	4175	4175	4175	0
36	20250319	190500	221017351	4175	4175	4175	4175	0
37	20250319	190400	221017351	4175	4175	4175	4175	0
38	20250319	190300	221017351	4175	4175	4175	4175	0
39	20250319	190200	221017351	4175	4175	4175	4175	0
40	20250319	190100	221017351	4175	4175	4175	4175	0
41	20250319	190000	221017351	4175	4175	4175	4175	0
42	20250319	185900	221017351	4175	4175	4175	4175	0
43	20250319	185800	221017351	4175	4175	4175	4175	0
44	20250319	185700	221017351	4175	4175	4175	4175	0
45	20250319	185600	221017351	4175	4175	4175	4175	0
46	20250319	185500	221017351	4175	4175	4175	4175	0
47	20250319	185400	221017351	4175	4175	4175	4175	0
48	20250319	185300	221017351	4175	4175	4175	4175	0
49	20250319	185200	221017351	4175	4175	4175	4175	0
50	20250319	185100	221017351	4175	4175	4175	4175	0
51	20250319	185000	221017351	4175	4175	4175	4175	0
52	20250319	184900	221017351	4175	4175	4175	4175	0
53	20250319	184800	221017351	4175	4175	4175	4175	0
54	20250319	184700	221017351	4175	4175	4175	4175	0
55	20250319	184600	221017351	4175	4175	4175	4175	0
56	20250319	184500	221017351	4175	4175	4175	4175	0
57	20250319	184400	221017351	4175	4175	4175	4175	0
58	20250319	184300	221017351	4175	4175	4175	4175	0
59	20250319	184200	221017351	4175	4175	4175	4175	0
60	20250319	184100	221017351	4175	4175	4175	4175	0
61	20250319	184000	221017351	4175	4175	4175	4175	0
62	20250319	183900	221017351	4175	4175	4175	4175	909
63	20250319	183800	221017351	4175	4175	4175	4175	0
64	20250319	183700	221017351	4175	4175	4175	4175	0
65	20250319	183600	221017351	4175	4175	4175	4175	0
66	20250319	183500	221017351	4175	4175	4175	4175	0
67	20250319	183400	221017351	4175	4175	4175	4175	0
68	20250319	183300	221017351	4175	4175	4175	4175	0
69	20250319	183200	221017351	4175	4175	4175	4175	0
70	20250319	183100	221017351	4175	4175	4175	4175	0
71	20250319	183000	221017351	4175	4175	4175	4175	0
72	20250319	182900	221017351	4175	4175	4175	4175	0
73	20250319	182800	221017351	4175	4175	4175	4175	0
74	20250319	182700	221017351	4175	4175	4175	4175	0
75	20250319	182600	221017351	4175	4175	4175	4175	0
76	20250319	182500	221017351	4175	4175	4175	4175	0
77	20250319	182400	221017351	4175	4175	4175	4175	0
78	20250319	182300	221017351	4175	4175	4175	4175	0
79	20250319	182200	221017351	4175	4175	4175	4175	0
80	20250319	182100	221017351	4175	4175	4175	4175	0
81	20250319	182000	221017351	4175	4175	4175	4175	0
82	20250319	181900	221017351	4175	4175	4175	4175	0
83	20250319	181800	221017351	4175	4175	4175	4175	0
84	20250319	181700	221017351	4175	4175	4175	4175	0
85	20250319	181600	221017351	4175	4175	4175	4175	0
86	20250319	181500	221017351	4175	4175	4175	4175	0
87	20250319	181400	221017351	4175	4175	4175	4175	0
88	20250319	181300	221017351	4175	4175	4175	4175	0
89	20250319	181200	221017351	4175	4175	4175	4175	0
90	20250319	181100	221017351	4175	4175	4175	4175	0
91	20250319	181000	221017351	4175	4175	4175	4175	0
92	20250319	180900	221017351	4175	4175	4175	4175	909
93	20250319	180800	221017351	4175	4175	4175	4175	0
94	20250319	180700	221017351	4175	4175	4175	4175	0
95	20250319	180600	221017351	4175	4175	4175	4175	0
96	20250319	180500	221017351	4175	4175	4175	4175	0
97	20250319	180400	221017351	4175	4175	4175	4175	0
98	20250319	180300	221017351	4175	4175	4175	4175	0
99	20250319	180200	221017351	4175	4175	4175	4175	0
100	20250319	180100	221017351	4175	4175	4175	4175	0
101	20250319	180000	221017351	4175	4175	4175	4175	0
102	20250319	175900	221017351	4175	4175	4175	4175	0
103	20250319	175800	221017351	4175	4175	4175	4175	0
104	20250319	175700	221017351	4175	4175	4175	4175	0
105	20250319	175600	221017351	4175	4175	4175	4175	0
106	20250319	175500	221017351	4175	4175	4175	4175	0
107	20250319	175400	221017351	4175	4175	4175	4175	0
108	20250319	175300	221017351	4175	4175	4175	4175	0
109	20250319	175200	221017351	4175	4175	4175	4175	0
110	20250319	175100	221017351	4175	4175	4175	4175	0
111	20250319	175000	221017351	4175	4175	4175	4175	0
112	20250319	174900	221017351	4175	4175	4175	4175	0
113	20250319	174800	221017351	4175	4175	4175	4175	0
114	20250319	174700	221017351	4175	4175	4175	4175	0
115	20250319	174600	221017351	4175	4175	4175	4175	0
116	20250319	174500	221017351	4175	4175	4175	4175	0
117	20250319	174400	221017351	4175	4175	4175	4175	0
118	20250319	174300	221017351	4175	4175	4175	4175	0
119	20250319	174200	221017351	4175	4175	4175	4175	0
120	20250319	174100	221017351	4175	4175	4175	4175	0
121	20250319	174000	221017351	4175	4175	4175	4175	0
122	20250319	173900	221017351	4175	4175	4175	4175	909
123	20250319	173800	221017351	4175	4175	4175	4175	0
124	20250319	173700	221017351	4175	4175	4175	4175	0
125	20250319	173600	221017351	4175	4175	4175	4175	0
126	20250319	173500	221017351	4175	4175	4175	4175	0
127	20250319	173400	221017351	4175	4175	4175	4175	0
128	20250319	173300	221017351	4175	4175	4175	4175	0
129	20250319	173200	221017351	4175	4175	4175	4175	0
130	20250319	173100	221017351	4175	4175	4175	4175	0
131	20250319	173000	221017351	4175	4175	4175	4175	0
132	20250319	172900	221017351	4175	4175	4175	4175	0
133	20250319	172800	221017351	4175	4175	4175	4175	0
134	20250319	172700	221017351	4175	4175	4175	4175	0
135	20250319	172600	221017351	4175	4175	4175	4175	0
136	20250319	172500	221017351	4175	4175	4175	4175	0
137	20250319	172400	221017351	4175	4175	4175	4175	0
138	20250319	172300	221017351	4175	4175	4175	4175	0
139	20250319	172200	221017351	4175	4175	4175	4175	0
140	20250319	172100	221017351	4175	4175	4175	4175	0
141	20250319	172000	221017351	4175	4175	4175	4175	0
142	20250319	171900	221017351	4175	4175	4175	4175	0
143	20250319	171800	221017351	4175	4175	4175	4175	0
144	20250319	171700	221017351	4175	4175	4175	4175	0
145	20250319	171600	221017351	4175	4175	4175	4175	0
146	20250319	171500	221017351	4175	4175	4175	4175	0
147	20250319	171400	221017351	4175	4175	4175	4175	0
148	20250319	171300	221017351	4175	4175	4175	4175	0
149	20250319	171200	221017351	4175	4175	4175	4175	0
150	20250319	171100	221017351	4175	4175	4175	4175	0
151	20250319	171000	221017351	4175	4175	4175	4175	0
152	20250319	170900	221017351	4175	4175	4175	4175	909
153	20250319	170800	221017351	4175	4175	4175	4175	0
154	20250319	170700	221017351	4175	4175	4175	4175	0
155	20250319	170600	221017351	4175	4175	4175	4175	0
156	20250319	170500	221017351	4175	4175	4175	4175	0
157	20250319	170400	221017351	4175	4175	4175	4175	0
158	20250319	170300	221017351	4175	4175	4175	4175	0
159	20250319	170200	221017351	4175	4175	4175	4175	0
160	20250319	170100	221017351	4175	4175	4175	4175	0
161	20250319	170000	221017351	4175	4175	4175	4175	0
162	20250319	165900	221017351	4175	4175	4175	4175	0
163	20250319	165800	221017351	4175	4175	4175	4175	0
164	20250319	165700	221017351	4175	4175	4175	4175	0
165	20250319	165600	221017351	4175	4175	4175	4175	0
166	20250319	165500	221017351	4175	4175	4175	4175	0
167	20250319	165400	221017351	4175	4175	4175	4175	0
168	20250319	165300	221017351	4175	4175	4175	4175	0
169	20250319	165200	221017351	4175	4175	4175	4175	0
170	20250319	165100	221017351	4175	4175	4175	4175	0
171	20250319	165000	221017351	4175	4175	4175	4175	0
172	20250319	164900	221017351	4175	4175	4175	4175	0
173	20250319	164800	221017351	4175	4175	4175	4175	0
174	20250319	164700	221017351	4175	4175	4175	4175	0
175	20250319	164600	221017351	4175	4175	4175	4175	0
176	20250319	164500	221017351	4175	4175	4175	4175	0
177	20250319	164400	221017351	4175	4175	4175	4175	0
178	20250319	164300	221017351	4175	4175	4175	4175	0
179	20250319	164200	221017351	4175	4175	4175	4175	0
180	20250319	164100	221017351	4175	4175	4175	4175	0
181	20250319	164000	221017351	4175	4175	4175	4175	0
182	20250319	163900	221017351	4175	4175	4175	4175	909
183	20250319	163800	221017351	4175	4175	4175	4175	0
184	20250319	163700	221017351	4175	4175	4175	4175	0
185	20250319	163600	221017351	4175	4175	4175	4175	0
186	20250319	163500	221017351	4175	4175	4175	4175	0
187	20250319	163400	221017351	4175	4175	4175	4175	0
188	20250319	163300	221017351	4175	4175	4175	4175	0
189	20250319	163200	221017351	4175	4175	4175	4175	0
190	20250319	163100	221017351	4175	4175	4175	4175	0
191	20250319	163000	221017351	4175	4175	4175	4175	0
192	20250319	162900	221017351	4175	4175	4175	4175	0
193	20250319	162800	221017351	4175	4175	4175	4175	0
194	20250319	162700	221017351	4175	4175	4175	4175	0
195	20250319	162600	221017351	4175	4175	4175	4175	0
196	20250319	162500	221017351	4175	4175	4175	4175	0
197	20250319	162400	221017351	4175	4175	4175	4175	0
198	20250319	162300	221017351	4175	4175	4175	4175	0
199	20250319	162200	221017351	4175	4175	4175	4175	0
200	20250319	162100	221017351	4175	4175	4175	4175	0
201	20250319	162000	221017351	4175	4175	4175	4175	0
202	20250319	161900	221017351	4175	4175	4175	4175	0
203	20250319	161800	221017351	4175	4175	4175	4175	0
204	20250319	161700	221017351	4175	4175	4175	4175	0
205	20250319	161600	221017351	4175	4175	4175	4175	0
206	20250319	161500	221017351	4175	4175	4175	4175	0
207	20250319	161400	221017351	4175	4175	4175	4175	0
208	20250319	161300	221017351	4175	4175	4175	4175	0
209	20250319	161200	221017351	4175	4175	4175	4175	0
210	20250319	161100	221017351	4175	4175	4175	4175	0
211	20250319	161000	221017351	4175	4175	4175	4175	0
212	20250319	160900	221017351	4175	4175	4175	4175	909
213	20250319	160800	221017351	4175	4175	4175	4175	0
214	20250319	160700	221017351	4175	4175	4175	4175	0
215	20250319	160600	221017351	4175	4175	4175	4175	0
216	20250319	160500	221017351	4175	4175	4175	4175	0
217	20250319	160400	221017351	4175	4175	4175	4175	0
218	20250319	160300	221017351	4175	4175	4175	4175	0
219	20250319	160200	221017351	4175	4175	4175	4175	0
220	20250319	160100	221017351	4175	4175	4175	4175	0
221	20250319	160000	221017351	4175	4175	4175	4175	0
222	20250319	155900	221017351	4175	4175	4175	4175	0
223	20250319	155800	221017351	4175	4175	4175	4175	0
224	20250319	155700	221017351	4175	4175	4175	4175	0
225	20250319	155600	221017351	4175	4175	4175	4175	0
226	20250319	155500	221017351	4175	4175	4175	4175	0
227	20250319	155400	221017351	4175	4175	4175	4175	0
228	20250319	155300	221017351	4175	4175	4175	4175	0
229	20250319	155200	221017351	4175	4175	4175	4175	0
230	20250319	155100	221017351	4175	4175	4175	4175	0
231	20250319	155000	221017351	4175	4175	4175	4175	0
232	20250319	154900	221017351	4175	4175	4175	4175	0
233	20250319	154800	221017351	4175	4175	4175	4175	0
234	20250319	154700	221017351	4175	4175	4175	4175	0
235	20250319	154600	221017351	4175	4175	4175	4175	0
236	20250319	154500	221017351	4175	4175	4175	4175	0
237	20250319	154400	221017351	4175	4175	4175	4175	0
238	20250319	154300	221017351	4175	4175	4175	4175	0
239	20250319	154200	221017351	4175	4175	4175	4175	0
240	20250319	154100	221017351	4175	4175	4175	4175	0
241	20250319	154000	221017351	4175	4175	4175	4175	0
242	20250319	153900	221017351	4175	4175	4175	4175	909
243	20250319	153800	221017351	4175	4175	4175	4175	0
244	20250319	153700	221017351	4175	4175	4175	4175	0
245	20250319	153600	221017351	4175	4175	4175	4175	0
246	20250319	153500	221017351	4175	4175	4175	4175	0
247	20250319	153400	221017351	4175	4175	4175	4175	0
248	20250319	153300	221017351	4175	4175	4175	4175	0
249	20250319	153200	221017351	4175	4175	4175	4175	0
250	20250319	153100	221017351	4175	4175	4175	4175	0
251	20250319	153000	221017351	4175	4175	4175	4175	909
252	20250319	152900	217222276	4185	4185	4185	4185	0
253	20250319	152800	217222276	4185	4185	4185	4185	0
254	20250319	152700	217222276	4185	4185	4185	4185	0
255	20250319	152600	217222276	4185	4185	4185	4185	0
256	20250319	152500	217222276	4185	4185	4185	4185	0
257	20250319	152400	217222276	4185	4185	4185	4185	0
258	20250319	152300	217222276	4185	4185	4185	4185	0
259	20250319	152200	217222276	4185	4185	4185	4185	0
260	20250319	152100	217222276	4185	4185	4185	4185	0
261	20250319	152000	217222276	4185	4185	4185	4185	0
262	20250319	151900	217222276	4185	4185	4200	4185	49
263	20250319	151800	217016936	4185	4200	4205	4185	278
264	20250319	151700	215849506	4205	4205	4205	4205	57
265	20250319	151600	215609821	4205	4205	4205	4205	10
266	20250319	151500	215567771	4205	4205	4205	4205	0
267	20250319	151400	215567771	4205	4200	4205	4200	377
268	20250319	151300	213982731	4200	4200	4200	4200	0
269	20250319	151200	213982731	4200	4200	4200	4200	10
270	20250319	151100	213940731	4200	4200	4200	4200	0
271	20250319	151000	213940731	4200	4200	4200	4195	170
272	20250319	150900	213227231	4200	4200	4200	4200	21
273	20250319	150800	213139031	4205	4195	4205	4195	2
274	20250319	150700	213130631	4205	4205	4205	4205	1
275	20250319	150600	213126426	4200	4200	4200	4200	1
276	20250319	150500	213122226	4210	4210	4210	4210	0
277	20250319	150400	213122226	4210	4210	4210	4210	0
278	20250319	150300	213122226	4210	4210	4210	4210	1
279	20250319	150200	213118016	4210	4210	4210	4210	0
280	20250319	150100	213118016	4210	4210	4210	4210	0
281	20250319	150000	213118016	4210	4195	4210	4195	84
282	20250319	145900	212765621	4180	4190	4190	4180	593
283	20250319	145800	210285206	4190	4195	4195	4190	264
284	20250319	145700	209178381	4195	4200	4200	4195	206
285	20250319	145600	208313191	4205	4205	4205	4205	5
286	20250319	145500	208292166	4210	4210	4210	4210	0
287	20250319	145400	208292166	4210	4210	4210	4210	0
288	20250319	145300	208292166	4210	4210	4210	4210	5
289	20250319	145200	208271116	4205	4205	4205	4205	54
290	20250319	145100	208044046	4210	4210	4210	4210	0
291	20250319	145000	208044046	4210	4210	4210	4210	9
292	20250319	144900	208006156	4210	4210	4210	4210	21
293	20250319	144800	207917746	4210	4210	4210	4210	1
294	20250319	144700	207913536	4205	4205	4205	4205	0
295	20250319	144600	207913536	4205	4205	4205	4205	1
296	20250319	144500	207909331	4205	4205	4205	4205	5
297	20250319	144400	207888306	4200	4200	4200	4200	0
298	20250319	144300	207888306	4200	4200	4200	4200	0
299	20250319	144200	207888306	4200	4200	4200	4200	1
300	20250319	144100	207884106	4210	4210	4210	4210	0
301	20250319	144000	207884106	4210	4210	4210	4210	0
302	20250319	143900	207884106	4210	4210	4210	4210	0
303	20250319	143800	207884106	4210	4210	4210	4210	0
304	20250319	143700	207884106	4210	4210	4210	4210	4
305	20250319	143600	207867266	4210	4210	4210	4210	0
306	20250319	143500	207867266	4210	4210	4210	4210	0
307	20250319	143400	207867266	4210	4205	4210	4205	2
308	20250319	143300	207858851	4210	4210	4210	4210	19
309	20250319	143200	207778861	4195	4200	4200	4192	333
310	20250319	143100	206382560	4190	4190	4190	4190	10
311	20250319	143000	206340660	4190	4190	4190	4190	93
312	20250319	142900	205950990	4190	4190	4190	4190	0
313	20250319	142800	205950990	4190	4190	4190	4190	96
314	20250319	142700	205548750	4195	4195	4195	4190	6892
315	20250319	142600	176660835	4195	4195	4195	4195	0
316	20250319	142500	176660835	4195	4195	4195	4195	0
317	20250319	142400	176660835	4195	4195	4195	4195	387
318	20250319	142300	175037370	4195	4195	4195	4195	2
319	20250319	142200	175028980	4195	4195	4195	4195	199
320	20250319	142100	174194175	4195	4195	4195	4195	19
321	20250319	142000	174114470	4195	4200	4200	4195	223
322	20250319	141900	173178875	4210	4210	4210	4210	20
323	20250319	141800	173094675	4210	4210	4210	4210	0
324	20250319	141700	173094675	4210	4210	4210	4210	0
325	20250319	141600	173094675	4210	4205	4210	4205	7
326	20250319	141500	173065235	4205	4200	4205	4200	2
327	20250319	141400	173056830	4205	4205	4205	4205	1
328	20250319	141300	173052625	4195	4195	4195	4195	13
329	20250319	141200	172998090	4195	4195	4195	4195	56
330	20250319	141100	172763170	4195	4195	4195	4195	0
331	20250319	141000	172763170	4195	4195	4195	4195	0
332	20250319	140900	172763170	4195	4190	4195	4185	150
333	20250319	140800	172135180	4195	4195	4195	4195	1
334	20250319	140700	172130985	4200	4200	4200	4200	0
335	20250319	140600	172130985	4200	4200	4200	4200	0
336	20250319	140500	172130985	4200	4200	4200	4200	1
337	20250319	140400	172126785	4195	4195	4195	4195	358
338	20250319	140300	170624975	4200	4200	4200	4200	0
339	20250319	140200	170624975	4200	4200	4200	4200	1
340	20250319	140100	170620775	4185	4185	4185	4185	0
341	20250319	140000	170620775	4185	4185	4185	4185	0
342	20250319	135900	170620775	4185	4185	4185	4185	1
343	20250319	135800	170616590	4190	4190	4190	4190	1101
344	20250319	135700	166003400	4200	4200	4200	4195	688
345	20250319	135600	163114675	4210	4210	4210	4210	0
346	20250319	135500	163114675	4210	4210	4210	4210	100
347	20250319	135400	162693675	4210	4210	4210	4210	0
348	20250319	135300	162693675	4210	4210	4210	4210	0
349	20250319	135200	162693675	4210	4210	4210	4210	0
350	20250319	135100	162693675	4210	4210	4210	4210	1
351	20250319	135000	162689465	4200	4200	4200	4200	10
352	20250319	134900	162647465	4210	4210	4210	4210	0
353	20250319	134800	162647465	4210	4205	4210	4205	56
354	20250319	134700	162411980	4210	4210	4210	4205	1161
355	20250319	134600	157529445	4215	4215	4215	4215	0
356	20250319	134500	157529445	4215	4215	4215	4215	0
357	20250319	134400	157529445	4215	4205	4215	4205	5
358	20250319	134300	157508395	4205	4205	4205	4205	1
359	20250319	134200	157504190	4215	4215	4215	4215	0
360	20250319	134100	157504190	4215	4215	4215	4215	4
361	20250319	134000	157487330	4215	4215	4215	4215	0
362	20250319	133900	157487330	4215	4215	4215	4215	0
363	20250319	133800	157487330	4215	4215	4215	4215	1
364	20250319	133700	157483115	4215	4215	4215	4215	0
365	20250319	133600	157483115	4215	4205	4215	4205	2
366	20250319	133500	157474695	4215	4215	4215	4215	0
367	20250319	133400	157474695	4215	4215	4215	4215	0
368	20250319	133300	157474695	4215	4205	4215	4205	11
369	20250319	133200	157428430	4215	4210	4215	4210	23
370	20250319	133100	157331590	4215	4210	4215	4205	26
371	20250319	133000	157222150	4225	4225	4225	4225	0
372	20250319	132900	157222150	4225	4225	4225	4225	0
373	20250319	132800	157222150	4225	4225	4225	4225	0
374	20250319	132700	157222150	4225	4225	4225	4225	2
375	20250319	132600	157213700	4225	4225	4225	4225	1
376	20250319	132500	157209475	4205	4205	4205	4205	1
377	20250319	132400	157205270	4225	4225	4225	4225	0
378	20250319	132300	157205270	4225	4225	4225	4225	0
379	20250319	132200	157205270	4225	4225	4225	4225	50
380	20250319	132100	156994020	4225	4225	4225	4225	0
381	20250319	132000	156994020	4225	4210	4225	4210	2
382	20250319	131900	156985585	4225	4225	4225	4225	0
383	20250319	131800	156985585	4225	4225	4225	4225	0
384	20250319	131700	156985585	4225	4225	4225	4225	2
385	20250319	131600	156977135	4205	4210	4210	4205	637
386	20250319	131500	154298050	4225	4225	4225	4225	0
387	20250319	131400	154298050	4225	4225	4225	4225	0
388	20250319	131300	154298050	4225	4210	4225	4210	2
389	20250319	131200	154289615	4230	4230	4230	4230	0
390	20250319	131100	154289615	4230	4210	4230	4210	2
391	20250319	131000	154281175	4230	4210	4230	4210	402
392	20250319	130900	152580735	4230	4215	4230	4210	502
393	20250319	130800	150461110	4215	4215	4215	4215	0
394	20250319	130700	150461110	4215	4215	4215	4215	0
395	20250319	130600	150461110	4215	4215	4215	4215	0
396	20250319	130500	150461110	4215	4215	4215	4215	0
397	20250319	130400	150461110	4215	4215	4215	4215	0
398	20250319	130300	150461110	4215	4215	4215	4215	0
399	20250319	130200	150461110	4215	4215	4215	4215	0
400	20250319	130100	150461110	4215	4215	4215	4215	0
401	20250319	130000	150461110	4215	4215	4215	4215	0
402	20250319	125900	150461110	4215	4215	4215	4215	0
403	20250319	125800	150461110	4215	4215	4215	4215	0
404	20250319	125700	150461110	4215	4215	4215	4215	0
405	20250319	125600	150461110	4215	4205	4215	4205	3
406	20250319	125500	150448485	4220	4210	4220	4210	2
407	20250319	125400	150440055	4220	4220	4220	4220	500
408	20250319	125300	148330055	4200	4200	4200	4200	0
409	20250319	125200	148330055	4200	4200	4200	4200	0
410	20250319	125100	148330055	4200	4200	4200	4200	125
411	20250319	125000	147805055	4200	4200	4200	4200	0
412	20250319	124900	147805055	4200	4200	4200	4200	0
413	20250319	124800	147805055	4200	4200	4200	4200	0
414	20250319	124700	147805055	4200	4200	4200	4200	0
415	20250319	124600	147805055	4200	4200	4200	4200	0
416	20250319	124500	147805055	4200	4200	4200	4200	41
417	20250319	124400	147632855	4200	4205	4205	4200	205
418	20250319	124300	146771830	4215	4215	4215	4215	0
419	20250319	124200	146771830	4215	4215	4215	4215	0
420	20250319	124100	146771830	4215	4215	4215	4215	0
421	20250319	124000	146771830	4215	4215	4215	4215	0
422	20250319	123900	146771830	4215	4215	4215	4215	50
423	20250319	123800	146561080	4215	4215	4215	4215	0
424	20250319	123700	146561080	4215	4210	4215	4210	104
425	20250319	123600	146123230	4215	4215	4215	4215	1
426	20250319	123500	146119015	4220	4220	4220	4220	0
427	20250319	123400	146119015	4220	4215	4220	4215	102
428	20250319	123300	145689080	4225	4225	4225	4225	0
429	20250319	123200	145689080	4225	4225	4225	4225	0
430	20250319	123100	145689080	4225	4225	4225	4225	100
431	20250319	123000	145266580	4235	4235	4235	4235	0
432	20250319	122900	145266580	4235	4235	4235	4235	0
433	20250319	122800	145266580	4235	4220	4235	4220	2194
434	20250319	122700	135991480	4220	4220	4220	4220	100
435	20250319	122600	135569480	4220	4220	4220	4220	0
436	20250319	122500	135569480	4220	4220	4220	4220	60
437	20250319	122400	135316280	4220	4220	4220	4220	0
438	20250319	122300	135316280	4220	4220	4220	4220	0
439	20250319	122200	135316280	4220	4220	4220	4220	0
440	20250319	122100	135316280	4220	4215	4220	4215	700
441	20250319	122000	132362325	4215	4215	4215	4215	324
442	20250319	121900	130996665	4215	4215	4215	4215	0
443	20250319	121800	130996665	4215	4200	4215	4195	31
444	20250319	121700	130866365	4200	4215	4215	4200	242
445	20250319	121600	129846360	4210	4210	4210	4210	0
446	20250319	121500	129846360	4210	4210	4210	4210	0
447	20250319	121400	129846360	4210	4210	4210	4210	300
448	20250319	121300	128583360	4210	4210	4210	4210	0
449	20250319	121200	128583360	4210	4210	4210	4210	0
450	20250319	121100	128583360	4210	4210	4210	4210	0
451	20250319	121000	128583360	4210	4210	4210	4210	0
452	20250319	120900	128583360	4210	4205	4210	4205	4
453	20250319	120800	128566535	4205	4205	4205	4205	1
454	20250319	120700	128562330	4205	4205	4205	4205	2
455	20250319	120600	128553920	4210	4210	4210	4210	1
456	20250319	120500	128549710	4205	4205	4210	4205	102
457	20250319	120400	128120385	4205	4205	4205	4205	150
458	20250319	120300	127489635	4205	4200	4205	4200	2
459	20250319	120200	127481230	4205	4205	4205	4205	0
460	20250319	120100	127481230	4205	4205	4205	4205	0
461	20250319	120000	127481230	4205	4205	4205	4205	0
462	20250319	115900	127481230	4205	4205	4205	4205	0
463	20250319	115800	127481230	4205	4205	4205	4205	0
464	20250319	115700	127481230	4205	4205	4205	4205	1
465	20250319	115600	127477025	4180	4200	4200	4180	300
466	20250319	115500	126221240	4205	4205	4205	4205	0
467	20250319	115400	126221240	4205	4205	4205	4205	0
468	20250319	115300	126221240	4205	4205	4205	4205	1
469	20250319	115200	126217035	4205	4200	4205	4200	32
470	20250319	115100	126082630	4200	4200	4200	4200	130
471	20250319	115000	125536630	4205	4205	4205	4205	0
472	20250319	114900	125536630	4205	4205	4205	4205	0
473	20250319	114800	125536630	4205	4205	4205	4205	0
474	20250319	114700	125536630	4205	4205	4205	4205	0
475	20250319	114600	125536630	4205	4205	4205	4205	0
476	20250319	114500	125536630	4205	4205	4205	4205	0
477	20250319	114400	125536630	4205	4205	4205	4205	8
478	20250319	114300	125502990	4200	4205	4205	4195	211
479	20250319	114200	124615795	4205	4205	4205	4205	0
480	20250319	114100	124615795	4205	4205	4205	4205	0
481	20250319	114000	124615795	4205	4205	4205	4205	0
482	20250319	113900	124615795	4205	4205	4205	4205	0
483	20250319	113800	124615795	4205	4205	4205	4205	1
484	20250319	113700	124611590	4205	4205	4205	4205	0
485	20250319	113600	124611590	4205	4205	4205	4205	1
486	20250319	113500	124607385	4205	4205	4205	4205	0
487	20250319	113400	124607385	4205	4205	4205	4205	0
488	20250319	113300	124607385	4205	4205	4205	4205	0
489	20250319	113200	124607385	4205	4205	4205	4205	0
490	20250319	113100	124607385	4205	4205	4205	4205	1
491	20250319	113000	124603180	4195	4200	4200	4195	2
492	20250319	112900	124594785	4205	4205	4205	4205	0
493	20250319	112800	124594785	4205	4205	4205	4205	0
494	20250319	112700	124594785	4205	4205	4205	4205	0
495	20250319	112600	124594785	4205	4205	4205	4205	2
496	20250319	112500	124586375	4190	4200	4200	4190	130
497	20250319	112400	124041405	4205	4205	4205	4205	0
498	20250319	112300	124041405	4205	4205	4205	4205	500
499	20250319	112200	121938905	4200	4200	4200	4200	0
500	20250319	112100	121938905	4200	4200	4200	4200	200
501	20250319	112000	121098905	4205	4205	4205	4205	0
502	20250319	111900	121098905	4205	4205	4205	4205	0
503	20250319	111800	121098905	4205	4205	4205	4205	3
504	20250319	111700	121086290	4205	4205	4205	4205	0
505	20250319	111600	121086290	4205	4205	4205	4205	9
506	20250319	111500	121048445	4205	4205	4205	4205	1
507	20250319	111400	121044240	4210	4210	4210	4210	0
508	20250319	111300	121044240	4210	4210	4210	4210	236
509	20250319	111200	120050680	4210	4210	4210	4210	1
510	20250319	111100	120046470	4210	4210	4210	4210	0
511	20250319	111000	120046470	4210	4210	4210	4210	0
512	20250319	110900	120046470	4210	4210	4210	4210	200
513	20250319	110800	119204470	4210	4200	4210	4200	247
514	20250319	110700	118167030	4200	4205	4205	4200	30
515	20250319	110600	118041025	4195	4195	4195	4195	0
516	20250319	110500	118041025	4195	4195	4195	4195	0
517	20250319	110400	118041025	4195	4210	4210	4195	4
518	20250319	110300	118024215	4205	4205	4205	4205	200
519	20250319	110200	117183215	4205	4205	4205	4205	0
520	20250319	110100	117183215	4205	4205	4205	4205	0
521	20250319	110000	117183215	4205	4195	4205	4195	2
522	20250319	105900	117174815	4205	4205	4205	4190	68
523	20250319	105800	116889865	4190	4190	4190	4190	5
524	20250319	105700	116868915	4205	4205	4205	4205	95
525	20250319	105600	116469440	4205	4205	4205	4205	0
526	20250319	105500	116469440	4205	4195	4205	4195	2
527	20250319	105400	116461040	4195	4200	4200	4195	67
528	20250319	105300	116179650	4200	4205	4210	4200	22
529	20250319	105200	116087235	4200	4200	4200	4200	157
530	20250319	105100	115427835	4195	4195	4195	4195	298
531	20250319	105000	114177725	4195	4195	4195	4195	0
532	20250319	104900	114177725	4195	4185	4195	4185	5
533	20250319	104800	114156790	4195	4195	4195	4195	0
534	20250319	104700	114156790	4195	4190	4195	4185	24
535	20250319	104600	114056245	4180	4185	4185	4180	100
536	20250319	104500	113638170	4190	4190	4190	4190	131
537	20250319	104400	113089280	4200	4200	4200	4200	0
538	20250319	104300	113089280	4200	4200	4200	4200	0
539	20250319	104200	113089280	4200	4200	4200	4200	0
540	20250319	104100	113089280	4200	4200	4200	4200	0
541	20250319	104000	113089280	4200	4200	4200	4200	0
542	20250319	103900	113089280	4200	4200	4200	4200	0
543	20250319	103800	113089280	4200	4200	4200	4200	0
544	20250319	103700	113089280	4200	4190	4200	4190	4
545	20250319	103600	113072510	4200	4200	4200	4200	1
546	20250319	103500	113068310	4200	4200	4200	4200	1
547	20250319	103400	113064110	4200	4200	4200	4200	0
548	20250319	103300	113064110	4200	4200	4200	4200	0
549	20250319	103200	113064110	4200	4200	4200	4200	1
550	20250319	103100	113059910	4190	4190	4190	4190	1
551	20250319	103000	113055720	4200	4200	4200	4200	300
552	20250319	102900	111795720	4200	4200	4200	4200	0
553	20250319	102800	111795720	4200	4195	4200	4195	2
554	20250319	102700	111787325	4195	4195	4195	4195	1
555	20250319	102600	111783130	4200	4200	4200	4200	1
556	20250319	102500	111778930	4200	4200	4200	4200	0
557	20250319	102400	111778930	4200	4200	4200	4200	200
558	20250319	102300	110938930	4200	4200	4200	4200	0
559	20250319	102200	110938930	4200	4200	4200	4200	1
560	20250319	102100	110934730	4195	4195	4195	4190	4
561	20250319	102000	110917955	4195	4195	4195	4195	38
562	20250319	101900	110758545	4215	4215	4215	4215	0
563	20250319	101800	110758545	4215	4215	4215	4200	5
564	20250319	101700	110737500	4215	4215	4215	4215	0
565	20250319	101600	110737500	4215	4190	4215	4190	2
566	20250319	101500	110729095	4220	4200	4220	4200	6
567	20250319	101400	110703830	4195	4225	4225	4190	695
568	20250319	101300	107784295	4225	4210	4225	4210	26
569	20250319	101200	107674725	4210	4210	4210	4205	59
570	20250319	101100	107426340	4205	4205	4205	4205	12
571	20250319	101000	107375880	4205	4205	4205	4205	0
572	20250319	100900	107375880	4205	4210	4210	4205	569
573	20250319	100800	104980440	4210	4210	4210	4210	0
574	20250319	100700	104980440	4210	4210	4210	4210	40
575	20250319	100600	104812040	4210	4210	4210	4210	2
576	20250319	100500	104803620	4225	4225	4225	4225	0
577	20250319	100400	104803620	4225	4195	4225	4195	7000
578	20250319	100300	75304980	4195	4190	4195	4190	4
579	20250319	100200	75288215	4195	4195	4195	4195	101
580	20250319	100100	74864520	4200	4200	4200	4200	1
581	20250319	100000	74860320	4185	4185	4185	4185	118
582	20250319	095900	74366490	4185	4185	4200	4185	919
583	20250319	095800	70519620	4165	4180	4180	4165	500
584	20250319	095700	68433900	4185	4185	4185	4185	0
585	20250319	095600	68433900	4185	4185	4185	4185	0
586	20250319	095500	68433900	4185	4185	4185	4185	0
587	20250319	095400	68433900	4185	4185	4185	4185	0
588	20250319	095300	68433900	4185	4185	4185	4185	0
589	20250319	095200	68433900	4185	4185	4185	4185	41
590	20250319	095100	68262315	4185	4185	4185	4185	3
591	20250319	095000	68249760	4185	4185	4185	4185	0
592	20250319	094900	68249760	4185	4185	4185	4185	5
593	20250319	094800	68228835	4185	4185	4185	4185	20
594	20250319	094700	68145135	4185	4185	4185	4185	0
595	20250319	094600	68145135	4185	4180	4185	4165	6001
596	20250319	094500	43150650	4185	4180	4185	4175	103
597	20250319	094400	42720590	4185	4185	4185	4185	1
598	20250319	094300	42716405	4175	4175	4175	4175	0
599	20250319	094200	42716405	4175	4175	4175	4175	501
600	20250319	094100	40624730	4165	4185	4185	4165	1319
601	20250319	094000	35129000	4190	4190	4190	4190	0
602	20250319	093900	35129000	4190	4190	4190	4190	2
603	20250319	093800	35120620	4170	4175	4175	4170	2000
604	20250319	093700	26780565	4175	4175	4175	4175	0
605	20250319	093600	26780565	4175	4175	4175	4175	0
606	20250319	093500	26780565	4175	4190	4190	4175	301
607	20250319	093400	25523665	4180	4185	4185	4180	100
608	20250319	093300	25105660	4195	4195	4195	4195	0
609	20250319	093200	25105660	4195	4195	4195	4195	319
610	20250319	093100	23767455	4195	4195	4195	4195	1
611	20250319	093000	23763260	4195	4195	4195	4195	0
612	20250319	092900	23763260	4195	4195	4195	4195	0
613	20250319	092800	23763260	4195	4195	4195	4195	0
614	20250319	092700	23763260	4195	4195	4195	4195	10
615	20250319	092600	23721310	4195	4180	4195	4175	58
616	20250319	092500	23478535	4175	4175	4175	4175	0
617	20250319	092400	23478535	4175	4175	4175	4175	0
618	20250319	092300	23478535	4175	4175	4175	4175	0
619	20250319	092200	23478535	4175	4185	4185	4175	435
620	20250319	092100	21660485	4190	4190	4190	4190	5
621	20250319	092000	21639535	4195	4195	4195	4195	1
622	20250319	091900	21635340	4190	4190	4190	4190	10
623	20250319	091800	21593440	4200	4200	4200	4200	0
624	20250319	091700	21593440	4200	4200	4200	4200	1
625	20250319	091600	21589240	4190	4195	4195	4190	122
626	20250319	091500	21077760	4200	4180	4200	4180	4
627	20250319	091400	21061020	4180	4180	4180	4180	0
628	20250319	091300	21061020	4180	4180	4180	4180	80
629	20250319	091200	20726620	4195	4195	4195	4195	0
630	20250319	091100	20726620	4195	4195	4205	4195	1447
631	20250319	091000	14648600	4190	4180	4190	4180	1674
632	20250319	090900	7642315	4180	4180	4180	4180	80
633	20250319	090800	7307915	4185	4185	4185	4185	0
634	20250319	090700	7307915	4185	4180	4185	4180	31
635	20250319	090600	7178330	4185	4185	4185	4185	3
636	20250319	090500	7165775	4185	4185	4185	4185	0
637	20250319	090400	7165775	4185	4185	4185	4185	0
638	20250319	090300	7165775	4185	4210	4220	4185	122
639	20250319	090200	6651680	4215	4200	4230	4200	780
640	20250319	090100	3365690	4195	4175	4195	4175	553
641	20250319	090000	1050850	4175	4170	4175	4170	252