KissMeData/121440/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	202200	493367143	4050	4050	4050	4050	1350
3	20250319	202100	493367143	4050	4050	4050	4050	0
4	20250319	202000	493367143	4050	4050	4050	4050	0
5	20250319	201900	493367143	4050	4050	4050	4050	0
6	20250319	201800	493367143	4050	4050	4050	4050	0
7	20250319	201700	493367143	4050	4050	4050	4050	0
8	20250319	201600	493367143	4050	4050	4050	4050	0
9	20250319	201500	493367143	4050	4050	4050	4050	0
10	20250319	201400	493367143	4050	4050	4050	4050	0
11	20250319	201300	493367143	4050	4050	4050	4050	0
12	20250319	201200	493367143	4050	4050	4050	4050	0
13	20250319	201100	493367143	4050	4050	4050	4050	0
14	20250319	201000	493367143	4050	4050	4050	4050	0
15	20250319	200900	493367143	4050	4050	4050	4050	0
16	20250319	200800	493367143	4050	4050	4050	4050	0
17	20250319	200700	493367143	4050	4050	4050	4050	0
18	20250319	200600	493367143	4050	4050	4050	4050	0
19	20250319	200500	493367143	4050	4050	4050	4050	0
20	20250319	200400	493367143	4050	4050	4050	4050	0
21	20250319	200300	493367143	4050	4050	4050	4050	0
22	20250319	200200	493367143	4050	4050	4050	4050	0
23	20250319	200100	493367143	4050	4050	4050	4050	0
24	20250319	200000	493367143	4050	4050	4050	4050	0
25	20250319	195900	493367143	4050	4050	4050	4050	0
26	20250319	195800	493367143	4050	4050	4050	4050	0
27	20250319	195700	493367143	4050	4050	4050	4050	0
28	20250319	195600	493367143	4050	4050	4050	4050	0
29	20250319	195500	493367143	4050	4050	4050	4050	0
30	20250319	195400	493367143	4050	4050	4050	4050	0
31	20250319	195300	493367143	4050	4050	4050	4050	0
32	20250319	195200	493367143	4050	4050	4050	4050	1350
33	20250319	195100	493367143	4050	4050	4050	4050	0
34	20250319	195000	493367143	4050	4050	4050	4050	0
35	20250319	194900	493367143	4050	4050	4050	4050	0
36	20250319	194800	493367143	4050	4050	4050	4050	0
37	20250319	194700	493367143	4050	4050	4050	4050	0
38	20250319	194600	493367143	4050	4050	4050	4050	0
39	20250319	194500	493367143	4050	4050	4050	4050	0
40	20250319	194400	493367143	4050	4050	4050	4050	0
41	20250319	194300	493367143	4050	4050	4050	4050	0
42	20250319	194200	493367143	4050	4050	4050	4050	0
43	20250319	194100	493367143	4050	4050	4050	4050	0
44	20250319	194000	493367143	4050	4050	4050	4050	0
45	20250319	193900	493367143	4050	4050	4050	4050	0
46	20250319	193800	493367143	4050	4050	4050	4050	0
47	20250319	193700	493367143	4050	4050	4050	4050	0
48	20250319	193600	493367143	4050	4050	4050	4050	0
49	20250319	193500	493367143	4050	4050	4050	4050	0
50	20250319	193400	493367143	4050	4050	4050	4050	0
51	20250319	193300	493367143	4050	4050	4050	4050	0
52	20250319	193200	493367143	4050	4050	4050	4050	0
53	20250319	193100	493367143	4050	4050	4050	4050	0
54	20250319	193000	493367143	4050	4050	4050	4050	0
55	20250319	192900	493367143	4050	4050	4050	4050	0
56	20250319	192800	493367143	4050	4050	4050	4050	0
57	20250319	192700	493367143	4050	4050	4050	4050	0
58	20250319	192600	493367143	4050	4050	4050	4050	0
59	20250319	192500	493367143	4050	4050	4050	4050	0
60	20250319	192400	493367143	4050	4050	4050	4050	0
61	20250319	192300	493367143	4050	4050	4050	4050	0
62	20250319	192200	493367143	4050	4050	4050	4050	1350
63	20250319	192100	493367143	4050	4050	4050	4050	0
64	20250319	192000	493367143	4050	4050	4050	4050	0
65	20250319	191900	493367143	4050	4050	4050	4050	0
66	20250319	191800	493367143	4050	4050	4050	4050	0
67	20250319	191700	493367143	4050	4050	4050	4050	0
68	20250319	191600	493367143	4050	4050	4050	4050	0
69	20250319	191500	493367143	4050	4050	4050	4050	0
70	20250319	191400	493367143	4050	4050	4050	4050	0
71	20250319	191300	493367143	4050	4050	4050	4050	0
72	20250319	191200	493367143	4050	4050	4050	4050	0
73	20250319	191100	493367143	4050	4050	4050	4050	0
74	20250319	191000	493367143	4050	4050	4050	4050	0
75	20250319	190900	493367143	4050	4050	4050	4050	0
76	20250319	190800	493367143	4050	4050	4050	4050	0
77	20250319	190700	493367143	4050	4050	4050	4050	0
78	20250319	190600	493367143	4050	4050	4050	4050	0
79	20250319	190500	493367143	4050	4050	4050	4050	0
80	20250319	190400	493367143	4050	4050	4050	4050	0
81	20250319	190300	493367143	4050	4050	4050	4050	0
82	20250319	190200	493367143	4050	4050	4050	4050	0
83	20250319	190100	493367143	4050	4050	4050	4050	0
84	20250319	190000	493367143	4050	4050	4050	4050	0
85	20250319	185900	493367143	4050	4050	4050	4050	0
86	20250319	185800	493367143	4050	4050	4050	4050	0
87	20250319	185700	493367143	4050	4050	4050	4050	0
88	20250319	185600	493367143	4050	4050	4050	4050	0
89	20250319	185500	493367143	4050	4050	4050	4050	0
90	20250319	185400	493367143	4050	4050	4050	4050	0
91	20250319	185300	493367143	4050	4050	4050	4050	0
92	20250319	185200	493367143	4050	4050	4050	4050	1350
93	20250319	185100	493367143	4050	4050	4050	4050	0
94	20250319	185000	493367143	4050	4050	4050	4050	0
95	20250319	184900	493367143	4050	4050	4050	4050	0
96	20250319	184800	493367143	4050	4050	4050	4050	0
97	20250319	184700	493367143	4050	4050	4050	4050	0
98	20250319	184600	493367143	4050	4050	4050	4050	0
99	20250319	184500	493367143	4050	4050	4050	4050	0
100	20250319	184400	493367143	4050	4050	4050	4050	0
101	20250319	184300	493367143	4050	4050	4050	4050	0
102	20250319	184200	493367143	4050	4050	4050	4050	0
103	20250319	184100	493367143	4050	4050	4050	4050	0
104	20250319	184000	493367143	4050	4050	4050	4050	0
105	20250319	183900	493367143	4050	4050	4050	4050	0
106	20250319	183800	493367143	4050	4050	4050	4050	0
107	20250319	183700	493367143	4050	4050	4050	4050	0
108	20250319	183600	493367143	4050	4050	4050	4050	0
109	20250319	183500	493367143	4050	4050	4050	4050	0
110	20250319	183400	493367143	4050	4050	4050	4050	0
111	20250319	183300	493367143	4050	4050	4050	4050	0
112	20250319	183200	493367143	4050	4050	4050	4050	0
113	20250319	183100	493367143	4050	4050	4050	4050	0
114	20250319	183000	493367143	4050	4050	4050	4050	0
115	20250319	182900	493367143	4050	4050	4050	4050	0
116	20250319	182800	493367143	4050	4050	4050	4050	0
117	20250319	182700	493367143	4050	4050	4050	4050	0
118	20250319	182600	493367143	4050	4050	4050	4050	0
119	20250319	182500	493367143	4050	4050	4050	4050	0
120	20250319	182400	493367143	4050	4050	4050	4050	0
121	20250319	182300	493367143	4050	4050	4050	4050	0
122	20250319	182200	493367143	4050	4050	4050	4050	1350
123	20250319	182100	493367143	4050	4050	4050	4050	0
124	20250319	182000	493367143	4050	4050	4050	4050	0
125	20250319	181900	493367143	4050	4050	4050	4050	0
126	20250319	181800	493367143	4050	4050	4050	4050	0
127	20250319	181700	493367143	4050	4050	4050	4050	0
128	20250319	181600	493367143	4050	4050	4050	4050	0
129	20250319	181500	493367143	4050	4050	4050	4050	0
130	20250319	181400	493367143	4050	4050	4050	4050	0
131	20250319	181300	493367143	4050	4050	4050	4050	0
132	20250319	181200	493367143	4050	4050	4050	4050	0
133	20250319	181100	493367143	4050	4050	4050	4050	0
134	20250319	181000	493367143	4050	4050	4050	4050	0
135	20250319	180900	493367143	4050	4050	4050	4050	0
136	20250319	180800	493367143	4050	4050	4050	4050	0
137	20250319	180700	493367143	4050	4050	4050	4050	0
138	20250319	180600	493367143	4050	4050	4050	4050	0
139	20250319	180500	493367143	4050	4050	4050	4050	0
140	20250319	180400	493367143	4050	4050	4050	4050	0
141	20250319	180300	493367143	4050	4050	4050	4050	0
142	20250319	180200	493367143	4050	4050	4050	4050	0
143	20250319	180100	493367143	4050	4050	4050	4050	0
144	20250319	180000	493367143	4050	4050	4050	4050	0
145	20250319	175900	493367143	4050	4050	4050	4050	0
146	20250319	175800	493367143	4050	4050	4050	4050	0
147	20250319	175700	493367143	4050	4050	4050	4050	0
148	20250319	175600	493367143	4050	4050	4050	4050	0
149	20250319	175500	493367143	4050	4050	4050	4050	0
150	20250319	175400	493367143	4050	4050	4050	4050	0
151	20250319	175300	493367143	4050	4050	4050	4050	0
152	20250319	175200	493367143	4050	4050	4050	4050	1350
153	20250319	175100	493367143	4050	4050	4050	4050	0
154	20250319	175000	493367143	4050	4050	4050	4050	0
155	20250319	174900	493367143	4050	4050	4050	4050	0
156	20250319	174800	493367143	4050	4050	4050	4050	0
157	20250319	174700	493367143	4050	4050	4050	4050	0
158	20250319	174600	493367143	4050	4050	4050	4050	0
159	20250319	174500	493367143	4050	4050	4050	4050	0
160	20250319	174400	493367143	4050	4050	4050	4050	0
161	20250319	174300	493367143	4050	4050	4050	4050	0
162	20250319	174200	493367143	4050	4050	4050	4050	0
163	20250319	174100	493367143	4050	4050	4050	4050	0
164	20250319	174000	493367143	4050	4050	4050	4050	0
165	20250319	173900	493367143	4050	4050	4050	4050	0
166	20250319	173800	493367143	4050	4050	4050	4050	0
167	20250319	173700	493367143	4050	4050	4050	4050	0
168	20250319	173600	493367143	4050	4050	4050	4050	0
169	20250319	173500	493367143	4050	4050	4050	4050	0
170	20250319	173400	493367143	4050	4050	4050	4050	0
171	20250319	173300	493367143	4050	4050	4050	4050	0
172	20250319	173200	493367143	4050	4050	4050	4050	0
173	20250319	173100	493367143	4050	4050	4050	4050	0
174	20250319	173000	493367143	4050	4050	4050	4050	0
175	20250319	172900	493367143	4050	4050	4050	4050	0
176	20250319	172800	493367143	4050	4050	4050	4050	0
177	20250319	172700	493367143	4050	4050	4050	4050	0
178	20250319	172600	493367143	4050	4050	4050	4050	0
179	20250319	172500	493367143	4050	4050	4050	4050	0
180	20250319	172400	493367143	4050	4050	4050	4050	0
181	20250319	172300	493367143	4050	4050	4050	4050	0
182	20250319	172200	493367143	4050	4050	4050	4050	1350
183	20250319	172100	493367143	4050	4050	4050	4050	0
184	20250319	172000	493367143	4050	4050	4050	4050	0
185	20250319	171900	493367143	4050	4050	4050	4050	0
186	20250319	171800	493367143	4050	4050	4050	4050	0
187	20250319	171700	493367143	4050	4050	4050	4050	0
188	20250319	171600	493367143	4050	4050	4050	4050	0
189	20250319	171500	493367143	4050	4050	4050	4050	0
190	20250319	171400	493367143	4050	4050	4050	4050	0
191	20250319	171300	493367143	4050	4050	4050	4050	0
192	20250319	171200	493367143	4050	4050	4050	4050	0
193	20250319	171100	493367143	4050	4050	4050	4050	0
194	20250319	171000	493367143	4050	4050	4050	4050	0
195	20250319	170900	493367143	4050	4050	4050	4050	0
196	20250319	170800	493367143	4050	4050	4050	4050	0
197	20250319	170700	493367143	4050	4050	4050	4050	0
198	20250319	170600	493367143	4050	4050	4050	4050	0
199	20250319	170500	493367143	4050	4050	4050	4050	0
200	20250319	170400	493367143	4050	4050	4050	4050	0
201	20250319	170300	493367143	4050	4050	4050	4050	0
202	20250319	170200	493367143	4050	4050	4050	4050	0
203	20250319	170100	493367143	4050	4050	4050	4050	0
204	20250319	170000	493367143	4050	4050	4050	4050	0
205	20250319	165900	493367143	4050	4050	4050	4050	0
206	20250319	165800	493367143	4050	4050	4050	4050	0
207	20250319	165700	493367143	4050	4050	4050	4050	0
208	20250319	165600	493367143	4050	4050	4050	4050	0
209	20250319	165500	493367143	4050	4050	4050	4050	0
210	20250319	165400	493367143	4050	4050	4050	4050	0
211	20250319	165300	493367143	4050	4050	4050	4050	0
212	20250319	165200	493367143	4050	4050	4050	4050	1350
213	20250319	165100	493367143	4050	4050	4050	4050	0
214	20250319	165000	493367143	4050	4050	4050	4050	0
215	20250319	164900	493367143	4050	4050	4050	4050	0
216	20250319	164800	493367143	4050	4050	4050	4050	0
217	20250319	164700	493367143	4050	4050	4050	4050	0
218	20250319	164600	493367143	4050	4050	4050	4050	0
219	20250319	164500	493367143	4050	4050	4050	4050	0
220	20250319	164400	493367143	4050	4050	4050	4050	0
221	20250319	164300	493367143	4050	4050	4050	4050	0
222	20250319	164200	493367143	4050	4050	4050	4050	0
223	20250319	164100	493367143	4050	4050	4050	4050	0
224	20250319	164000	493367143	4050	4050	4050	4050	0
225	20250319	163900	493367143	4050	4050	4050	4050	0
226	20250319	163800	493367143	4050	4050	4050	4050	0
227	20250319	163700	493367143	4050	4050	4050	4050	0
228	20250319	163600	493367143	4050	4050	4050	4050	0
229	20250319	163500	493367143	4050	4050	4050	4050	0
230	20250319	163400	493367143	4050	4050	4050	4050	0
231	20250319	163300	493367143	4050	4050	4050	4050	0
232	20250319	163200	493367143	4050	4050	4050	4050	0
233	20250319	163100	493367143	4050	4050	4050	4050	0
234	20250319	163000	493367143	4050	4050	4050	4050	0
235	20250319	162900	493367143	4050	4050	4050	4050	0
236	20250319	162800	493367143	4050	4050	4050	4050	0
237	20250319	162700	493367143	4050	4050	4050	4050	0
238	20250319	162600	493367143	4050	4050	4050	4050	0
239	20250319	162500	493367143	4050	4050	4050	4050	0
240	20250319	162400	493367143	4050	4050	4050	4050	0
241	20250319	162300	493367143	4050	4050	4050	4050	0
242	20250319	162200	493367143	4050	4050	4050	4050	1350
243	20250319	162100	493367143	4050	4050	4050	4050	0
244	20250319	162000	493367143	4050	4050	4050	4050	0
245	20250319	161900	493367143	4050	4050	4050	4050	0
246	20250319	161800	493367143	4050	4050	4050	4050	0
247	20250319	161700	493367143	4050	4050	4050	4050	0
248	20250319	161600	493367143	4050	4050	4050	4050	0
249	20250319	161500	493367143	4050	4050	4050	4050	0
250	20250319	161400	493367143	4050	4050	4050	4050	0
251	20250319	161300	493367143	4050	4050	4050	4050	0
252	20250319	161200	493367143	4050	4050	4050	4050	0
253	20250319	161100	493367143	4050	4050	4050	4050	0
254	20250319	161000	493367143	4050	4050	4050	4050	0
255	20250319	160900	493367143	4050	4050	4050	4050	0
256	20250319	160800	493367143	4050	4050	4050	4050	0
257	20250319	160700	493367143	4050	4050	4050	4050	0
258	20250319	160600	493367143	4050	4050	4050	4050	0
259	20250319	160500	493367143	4050	4050	4050	4050	0
260	20250319	160400	493367143	4050	4050	4050	4050	0
261	20250319	160300	493367143	4050	4050	4050	4050	0
262	20250319	160200	493367143	4050	4050	4050	4050	0
263	20250319	160100	493367143	4050	4050	4050	4050	0
264	20250319	160000	493367143	4050	4050	4050	4050	0
265	20250319	155900	493367143	4050	4050	4050	4050	0
266	20250319	155800	493367143	4050	4050	4050	4050	0
267	20250319	155700	493367143	4050	4050	4050	4050	0
268	20250319	155600	493367143	4050	4050	4050	4050	0
269	20250319	155500	493367143	4050	4050	4050	4050	0
270	20250319	155400	493367143	4050	4050	4050	4050	0
271	20250319	155300	493367143	4050	4050	4050	4050	0
272	20250319	155200	493367143	4050	4050	4050	4050	1350
273	20250319	155100	493367143	4050	4050	4050	4050	0
274	20250319	155000	493367143	4050	4050	4050	4050	0
275	20250319	154900	493367143	4050	4050	4050	4050	0
276	20250319	154800	493367143	4050	4050	4050	4050	0
277	20250319	154700	493367143	4050	4050	4050	4050	0
278	20250319	154600	493367143	4050	4050	4050	4050	0
279	20250319	154500	493367143	4050	4050	4050	4050	0
280	20250319	154400	493367143	4050	4050	4050	4050	0
281	20250319	154300	493367143	4050	4050	4050	4050	0
282	20250319	154200	493367143	4050	4050	4050	4050	0
283	20250319	154100	493367143	4050	4050	4050	4050	0
284	20250319	154000	493367143	4050	4050	4050	4050	0
285	20250319	153900	493367143	4050	4050	4050	4050	0
286	20250319	153800	493367143	4050	4050	4050	4050	0
287	20250319	153700	493367143	4050	4050	4050	4050	0
288	20250319	153600	493367143	4050	4050	4050	4050	0
289	20250319	153500	493367143	4050	4050	4050	4050	0
290	20250319	153400	493367143	4050	4050	4050	4050	0
291	20250319	153300	493367143	4050	4050	4050	4050	0
292	20250319	153200	493367143	4050	4050	4050	4050	0
293	20250319	153100	493367143	4050	4050	4050	4050	0
294	20250319	153000	493367143	4050	4050	4050	4050	1350
295	20250319	152900	487899643	4040	4040	4040	4040	0
296	20250319	152800	487899643	4040	4040	4040	4040	0
297	20250319	152700	487899643	4040	4040	4040	4040	0
298	20250319	152600	487899643	4040	4040	4040	4040	0
299	20250319	152500	487899643	4040	4040	4040	4040	0
300	20250319	152400	487899643	4040	4040	4040	4040	0
301	20250319	152300	487899643	4040	4040	4040	4040	0
302	20250319	152200	487899643	4040	4040	4040	4040	0
303	20250319	152100	487899643	4040	4040	4040	4040	0
304	20250319	152000	487899643	4040	4040	4040	4040	0
305	20250319	151900	487899643	4040	4050	4050	4040	1000
306	20250319	151800	483856688	4050	4050	4050	4050	0
307	20250319	151700	483856688	4050	4050	4050	4050	51
308	20250319	151600	483650138	4050	4050	4050	4050	0
309	20250319	151500	483650138	4050	4050	4050	4050	0
310	20250319	151400	483650138	4050	4050	4050	4050	0
311	20250319	151300	483650138	4050	4050	4050	4050	554
312	20250319	151200	481406438	4050	4050	4050	4050	1
313	20250319	151100	481402388	4050	4050	4050	4050	51
314	20250319	151000	481195838	4050	4050	4050	4050	0
315	20250319	150900	481195838	4050	4050	4050	4050	12
316	20250319	150800	481147238	4050	4050	4050	4050	248
317	20250319	150700	480142838	4050	4050	4050	4050	123
318	20250319	150600	479644688	4050	4050	4050	4050	0
319	20250319	150500	479644688	4050	4050	4050	4050	0
320	20250319	150400	479644688	4050	4050	4050	4050	2
321	20250319	150300	479636588	4047	4047	4047	4047	1
322	20250319	150200	479632541	4050	4050	4050	4050	0
323	20250319	150100	479632541	4050	4050	4050	4050	74
324	20250319	150000	479332841	4047	4047	4047	4047	0
325	20250319	145900	479332841	4047	4050	4050	4047	102
326	20250319	145800	478919747	4047	4047	4047	4047	0
327	20250319	145700	478919747	4047	4045	4047	4045	2007
328	20250319	145600	470801420	4040	4040	4040	4040	0
329	20250319	145500	470801420	4040	4040	4040	4040	0
330	20250319	145400	470801420	4040	4040	4040	4040	1
331	20250319	145300	470797380	4040	4040	4040	4040	0
332	20250319	145200	470797380	4040	4045	4045	4040	11
333	20250319	145100	470752935	4040	4040	4040	4040	0
334	20250319	145000	470752935	4040	4040	4040	4040	15
335	20250319	144900	470692335	4040	4040	4040	4040	0
336	20250319	144800	470692335	4040	4040	4040	4040	6
337	20250319	144700	470668095	4035	4035	4035	4035	1
338	20250319	144600	470664060	4035	4035	4035	4035	0
339	20250319	144500	470664060	4035	4035	4035	4035	0
340	20250319	144400	470664060	4035	4035	4035	4035	0
341	20250319	144300	470664060	4035	4035	4035	4035	0
342	20250319	144200	470664060	4035	4035	4035	4035	19
343	20250319	144100	470587395	4035	4035	4035	4035	50
344	20250319	144000	470385645	4040	4040	4040	4040	15
345	20250319	143900	470325045	4035	4035	4035	4035	7
346	20250319	143800	470296800	4040	4040	4040	4040	40
347	20250319	143700	470135200	4040	4040	4040	4040	21
348	20250319	143600	470050360	4040	4040	4040	4040	352
349	20250319	143500	468628280	4040	4040	4040	4040	0
350	20250319	143400	468628280	4040	4040	4040	4040	2
351	20250319	143300	468620200	4040	4040	4040	4040	0
352	20250319	143200	468620200	4040	4040	4040	4040	15
353	20250319	143100	468559600	4040	4040	4040	4040	0
354	20250319	143000	468559600	4040	4040	4040	4040	0
355	20250319	142900	468559600	4040	4040	4040	4040	0
356	20250319	142800	468559600	4040	4040	4040	4040	73
357	20250319	142700	468264680	4040	4040	4040	4040	21
358	20250319	142600	468179840	4040	4040	4040	4040	0
359	20250319	142500	468179840	4040	4040	4040	4040	0
360	20250319	142400	468179840	4040	4040	4040	4040	1
361	20250319	142300	468175800	4040	4040	4040	4040	0
362	20250319	142200	468175800	4040	4040	4040	4040	0
363	20250319	142100	468175800	4040	4040	4040	4040	213
364	20250319	142000	467315280	4035	4040	4040	4035	91
365	20250319	141900	466947890	4040	4040	4040	4040	41
366	20250319	141800	466782250	4035	4035	4035	4035	189
367	20250319	141700	466019635	4035	4035	4035	4035	6
368	20250319	141600	465995425	4035	4035	4035	4035	1
369	20250319	141500	465991390	4035	4035	4035	4035	0
370	20250319	141400	465991390	4035	4035	4035	4035	0
371	20250319	141300	465991390	4035	4035	4035	4035	11
372	20250319	141200	465947005	4040	4040	4040	4040	0
373	20250319	141100	465947005	4040	4040	4040	4040	0
374	20250319	141000	465947005	4040	4040	4040	4040	550
375	20250319	140900	463725005	4035	4030	4035	4030	1326
376	20250319	140800	458380025	4025	4025	4025	4025	133
377	20250319	140700	457844700	4025	4025	4025	4025	7
378	20250319	140600	457816525	4025	4025	4025	4025	0
379	20250319	140500	457816525	4025	4025	4025	4025	1
380	20250319	140400	457812500	4025	4025	4025	4025	0
381	20250319	140300	457812500	4025	4025	4025	4025	0
382	20250319	140200	457812500	4025	4025	4025	4025	50
383	20250319	140100	457611250	4025	4025	4025	4025	0
384	20250319	140000	457611250	4025	4025	4025	4025	0
385	20250319	135900	457611250	4025	4025	4025	4025	13
386	20250319	135800	457558925	4025	4025	4025	4025	108
387	20250319	135700	457124225	4025	4027	4027	4025	6
388	20250319	135600	457100069	4027	4027	4027	4027	0
389	20250319	135500	457100069	4027	4027	4027	4027	0
390	20250319	135400	457100069	4027	4027	4027	4027	1
391	20250319	135300	457096042	4025	4025	4025	4025	0
392	20250319	135200	457096042	4025	4025	4025	4025	0
393	20250319	135100	457096042	4025	4025	4025	4025	1
394	20250319	135000	457092017	4025	4025	4025	4025	5
395	20250319	134900	457071892	4025	4025	4025	4025	495
396	20250319	134800	455079517	4025	4025	4025	4025	15
397	20250319	134700	455019142	4030	4030	4030	4030	0
398	20250319	134600	455019142	4030	4030	4030	4030	0
399	20250319	134500	455019142	4030	4030	4030	4030	82
400	20250319	134400	454688682	4025	4025	4025	4025	0
401	20250319	134300	454688682	4025	4025	4025	4025	0
402	20250319	134200	454688682	4025	4025	4025	4025	1149
403	20250319	134100	450063957	4025	4025	4025	4025	500
404	20250319	134000	448051457	4025	4025	4025	4025	366
405	20250319	133900	446578307	4030	4025	4030	4025	40
406	20250319	133800	446417207	4030	4030	4030	4030	536
407	20250319	133700	444257127	4025	4025	4025	4025	0
408	20250319	133600	444257127	4025	4025	4025	4025	0
409	20250319	133500	444257127	4025	4025	4025	4025	100
410	20250319	133400	443854627	4025	4030	4030	4025	16
411	20250319	133300	443790222	4030	4030	4030	4030	0
412	20250319	133200	443790222	4030	4030	4030	4030	0
413	20250319	133100	443790222	4030	4030	4030	4030	0
414	20250319	133000	443790222	4030	4030	4030	4030	300
415	20250319	132900	442581222	4030	4030	4030	4030	150
416	20250319	132800	441976722	4025	4025	4025	4025	120
417	20250319	132700	441493722	4025	4025	4025	4025	5
418	20250319	132600	441473597	4025	4025	4025	4025	303
419	20250319	132500	440254022	4025	4025	4025	4025	0
420	20250319	132400	440254022	4025	4025	4025	4025	1
421	20250319	132300	440249997	4030	4030	4030	4030	0
422	20250319	132200	440249997	4030	4030	4030	4030	1
423	20250319	132100	440245967	4025	4025	4025	4025	10
424	20250319	132000	440205717	4025	4025	4025	4025	19
425	20250319	131900	440129242	4020	4020	4020	4020	0
426	20250319	131800	440129242	4020	4025	4025	4020	612
427	20250319	131700	437665987	4020	4025	4025	4020	20
428	20250319	131600	437585527	4020	4020	4020	4020	0
429	20250319	131500	437585527	4020	4020	4020	4020	0
430	20250319	131400	437585527	4020	4020	4020	4020	6
431	20250319	131300	437561407	4015	4015	4015	4015	0
432	20250319	131200	437561407	4015	4020	4020	4015	4135
433	20250319	131100	420938712	4020	4035	4035	4020	10971
434	20250319	131000	376745242	4035	4035	4035	4035	0
435	20250319	130900	376745242	4035	4035	4035	4035	0
436	20250319	130800	376745242	4035	4035	4035	4035	266
437	20250319	130700	375671932	4035	4035	4035	4035	0
438	20250319	130600	375671932	4035	4035	4035	4035	0
439	20250319	130500	375671932	4035	4035	4035	4035	0
440	20250319	130400	375671932	4035	4035	4035	4035	0
441	20250319	130300	375671932	4035	4035	4035	4035	0
442	20250319	130200	375671932	4035	4035	4035	4035	0
443	20250319	130100	375671932	4035	4035	4035	4035	2
444	20250319	130000	375663862	4035	4035	4035	4035	101
445	20250319	125900	375256327	4040	4040	4040	4040	2166
446	20250319	125800	366505687	4040	4040	4040	4040	120
447	20250319	125700	366020887	4040	4040	4040	4040	7
448	20250319	125600	365992607	4040	4040	4040	4040	0
449	20250319	125500	365992607	4040	4040	4040	4040	0
450	20250319	125400	365992607	4040	4040	4040	4040	0
451	20250319	125300	365992607	4040	4040	4040	4040	0
452	20250319	125200	365992607	4040	4040	4040	4040	0
453	20250319	125100	365992607	4040	4040	4040	4040	1
454	20250319	125000	365988567	4040	4040	4040	4040	0
455	20250319	124900	365988567	4040	4040	4040	4040	2
456	20250319	124800	365980487	4045	4045	4045	4045	0
457	20250319	124700	365980487	4045	4040	4045	4040	5
458	20250319	124600	365960282	4040	4040	4040	4040	0
459	20250319	124500	365960282	4040	4040	4040	4040	0
460	20250319	124400	365960282	4040	4040	4040	4040	1
461	20250319	124300	365956242	4040	4040	4040	4040	55
462	20250319	124200	365734042	4040	4040	4040	4040	701
463	20250319	124100	362902002	4040	4040	4040	4040	2
464	20250319	124000	362893922	4040	4040	4040	4040	500
465	20250319	123900	360873922	4040	4040	4040	4040	202
466	20250319	123800	360057842	4040	4040	4040	4040	109
467	20250319	123700	359617482	4040	4040	4040	4040	9
468	20250319	123600	359581122	4040	4040	4040	4040	0
469	20250319	123500	359581122	4040	4040	4040	4040	0
470	20250319	123400	359581122	4040	4040	4040	4040	0
471	20250319	123300	359581122	4040	4040	4040	4040	1
472	20250319	123200	359577082	4040	4040	4040	4040	0
473	20250319	123100	359577082	4040	4040	4040	4040	2
474	20250319	123000	359569002	4040	4040	4040	4040	0
475	20250319	122900	359569002	4040	4040	4040	4040	3
476	20250319	122800	359556882	4040	4040	4040	4040	132
477	20250319	122700	359023602	4040	4045	4045	4040	100
478	20250319	122600	358619152	4040	4040	4040	4040	0
479	20250319	122500	358619152	4040	4040	4040	4040	0
480	20250319	122400	358619152	4040	4040	4040	4040	0
481	20250319	122300	358619152	4040	4040	4040	4040	0
482	20250319	122200	358619152	4040	4035	4045	4035	926
483	20250319	122100	354877692	4035	4035	4035	4035	1
484	20250319	122000	354873657	4035	4035	4035	4035	0
485	20250319	121900	354873657	4035	4035	4035	4035	3
486	20250319	121800	354861552	4040	4035	4040	4035	14
487	20250319	121700	354805052	4035	4035	4035	4035	2
488	20250319	121600	354796982	4040	4040	4040	4040	10
489	20250319	121500	354756582	4040	4040	4040	4040	0
490	20250319	121400	354756582	4040	4040	4040	4040	0
491	20250319	121300	354756582	4040	4040	4040	4040	0
492	20250319	121200	354756582	4040	4040	4040	4040	0
493	20250319	121100	354756582	4040	4035	4040	4035	150
494	20250319	121000	354151042	4040	4045	4045	4035	40
495	20250319	120900	353989392	4040	4040	4040	4040	534
496	20250319	120800	351832032	4040	4040	4040	4040	132
497	20250319	120700	351298752	4040	4040	4045	4040	7
498	20250319	120600	351270462	4040	4040	4040	4040	0
499	20250319	120500	351270462	4040	4040	4040	4040	0
500	20250319	120400	351270462	4040	4040	4040	4040	147
501	20250319	120300	350676582	4040	4040	4040	4040	200
502	20250319	120200	349868582	4035	4035	4035	4035	0
503	20250319	120100	349868582	4035	4040	4040	4035	698
504	20250319	120000	347050407	4040	4040	4040	4040	0
505	20250319	115900	347050407	4040	4040	4040	4040	2
506	20250319	115800	347042327	4040	4045	4045	4040	671
507	20250319	115700	344330072	4045	4045	4045	4045	11
508	20250319	115600	344285577	4045	4045	4045	4045	0
509	20250319	115500	344285577	4045	4045	4045	4045	0
510	20250319	115400	344285577	4045	4045	4045	4045	1
511	20250319	115300	344281532	4045	4045	4045	4045	1
512	20250319	115200	344277487	4045	4045	4045	4045	0
513	20250319	115100	344277487	4045	4045	4045	4040	1766
514	20250319	115000	337134022	4045	4040	4045	4040	44
515	20250319	114900	336956152	4040	4040	4040	4040	62
516	20250319	114800	336705672	4040	4040	4040	4040	120
517	20250319	114700	336220872	4040	4040	4040	4040	2
518	20250319	114600	336212792	4035	4035	4035	4035	0
519	20250319	114500	336212792	4035	4035	4035	4035	1
520	20250319	114400	336208757	4050	4040	4050	4035	150
521	20250319	114300	335602422	4035	4035	4035	4035	0
522	20250319	114200	335602422	4035	4035	4035	4035	0
523	20250319	114100	335602422	4035	4035	4035	4035	2
524	20250319	114000	335594352	4035	4045	4045	4035	2099
525	20250319	113900	327112732	4045	4045	4045	4045	214
526	20250319	113800	326247102	4045	4050	4050	4045	4037
527	20250319	113700	309905252	4055	4055	4055	4055	3376
528	20250319	113600	296215572	4055	4065	4065	4055	5260
529	20250319	113500	274856032	4065	4065	4065	4065	0
530	20250319	113400	274856032	4065	4065	4065	4065	541
531	20250319	113300	272656867	4080	4075	4080	4065	4509
532	20250319	113200	254293097	4075	4075	4075	4075	0
533	20250319	113100	254293097	4075	4075	4075	4075	49
534	20250319	113000	254093422	4075	4075	4075	4075	0
535	20250319	112900	254093422	4075	4075	4075	4075	2
536	20250319	112800	254085272	4075	4075	4075	4075	328
537	20250319	112700	252748672	4075	4075	4080	4075	543
538	20250319	112600	250535912	4080	4080	4080	4080	1027
539	20250319	112500	246345752	4080	4080	4080	4080	0
540	20250319	112400	246345752	4080	4080	4080	4080	6
541	20250319	112300	246321272	4085	4085	4085	4085	0
542	20250319	112200	246321272	4085	4085	4085	4085	0
543	20250319	112100	246321272	4085	4085	4085	4085	273
544	20250319	112000	245206067	4090	4090	4090	4090	1
545	20250319	111900	245201977	4085	4085	4085	4085	3
546	20250319	111800	245189722	4090	4090	4090	4090	0
547	20250319	111700	245189722	4090	4085	4090	4080	971
548	20250319	111600	241218702	4085	4085	4085	4085	0
549	20250319	111500	241218702	4085	4085	4085	4085	0
550	20250319	111400	241218702	4085	4085	4085	4085	129
551	20250319	111300	240691737	4085	4085	4085	4085	19
552	20250319	111200	240614122	4085	4085	4085	4085	41
553	20250319	111100	240446637	4090	4085	4090	4085	82
554	20250319	111000	240111632	4085	4085	4085	4085	10
555	20250319	110900	240070782	4085	4085	4085	4085	17
556	20250319	110800	240001337	4085	4085	4085	4085	1126
557	20250319	110700	235401627	4085	4080	4085	4080	87
558	20250319	110600	235046662	4080	4065	4080	4065	2739
559	20250319	110500	223905112	4060	4060	4060	4060	0
560	20250319	110400	223905112	4060	4060	4060	4060	0
561	20250319	110300	223905112	4060	4060	4060	4060	0
562	20250319	110200	223905112	4060	4060	4060	4060	0
563	20250319	110100	223905112	4060	4060	4060	4060	2
564	20250319	110000	223896992	4060	4060	4060	4060	0
565	20250319	105900	223896992	4060	4060	4060	4060	3
566	20250319	105800	223884812	4060	4060	4060	4060	132
567	20250319	105700	223348892	4060	4062	4062	4060	1009
568	20250319	105600	219252348	4062	4062	4062	4062	0
569	20250319	105500	219252348	4062	4065	4065	4062	501
570	20250319	105400	217215786	4065	4062	4065	4062	1650
571	20250319	105300	210508542	4060	4060	4060	4060	246
572	20250319	105200	209509782	4055	4055	4055	4055	0
573	20250319	105100	209509782	4055	4055	4055	4055	10
574	20250319	105000	209469232	4055	4055	4055	4055	2079
575	20250319	104900	201038887	4055	4055	4055	4055	403
576	20250319	104800	199404722	4055	4060	4060	4055	1068
577	20250319	104700	195068792	4065	4065	4065	4065	2239
578	20250319	104600	185967257	4065	4065	4065	4065	0
579	20250319	104500	185967257	4065	4065	4065	4065	3141
580	20250319	104400	173199092	4070	4070	4070	4070	0
581	20250319	104300	173199092	4070	4055	4070	4055	892
582	20250319	104200	169568712	4060	4060	4060	4060	3000
583	20250319	104100	157388712	4070	4060	4070	4060	14
584	20250319	104000	157331752	4070	4070	4070	4070	0
585	20250319	103900	157331752	4070	4065	4070	4060	1022
586	20250319	103800	153177332	4065	4065	4065	4065	182
587	20250319	103700	152437502	4065	4065	4065	4065	37
588	20250319	103600	152287097	4065	4065	4065	4065	200
589	20250319	103500	151474097	4065	4070	4070	4065	189
590	20250319	103400	150705662	4070	4085	4085	4070	8842
591	20250319	103300	114643497	4085	4085	4085	4085	0
592	20250319	103200	114643497	4085	4085	4085	4085	0
593	20250319	103100	114643497	4085	4085	4085	4085	1
594	20250319	103000	114639412	4085	4085	4085	4085	10
595	20250319	102900	114598562	4085	4085	4085	4085	21
596	20250319	102800	114512777	4090	4090	4090	4090	352
597	20250319	102700	113073097	4090	4090	4090	4090	3
598	20250319	102600	113060827	4100	4100	4100	4100	0
599	20250319	102500	113060827	4100	4100	4100	4100	1865
600	20250319	102400	105414327	4100	4100	4100	4100	0
601	20250319	102300	105414327	4100	4100	4100	4100	0
602	20250319	102200	105414327	4100	4100	4100	4100	104
603	20250319	102100	104987927	4100	4100	4100	4100	501
604	20250319	102000	102933827	4100	4100	4100	4100	0
605	20250319	101900	102933827	4100	4100	4100	4100	3
606	20250319	101800	102921527	4105	4105	4105	4105	39
607	20250319	101700	102761432	4105	4105	4105	4105	10
608	20250319	101600	102720382	4105	4105	4105	4105	0
609	20250319	101500	102720382	4105	4105	4105	4105	0
610	20250319	101400	102720382	4105	4105	4105	4105	0
611	20250319	101300	102720382	4105	4105	4105	4105	100
612	20250319	101200	102309882	4105	4105	4105	4105	0
613	20250319	101100	102309882	4105	4105	4105	4105	2
614	20250319	101000	102301672	4105	4105	4105	4105	100
615	20250319	100900	101891172	4100	4105	4105	4100	102
616	20250319	100800	101472472	4105	4105	4105	4105	0
617	20250319	100700	101472472	4105	4115	4115	4105	10
618	20250319	100600	101431412	4110	4105	4110	4105	51
619	20250319	100500	101221807	4105	4105	4105	4105	0
620	20250319	100400	101221807	4105	4105	4105	4105	1
621	20250319	100300	101217702	4105	4105	4105	4105	0
622	20250319	100200	101217702	4105	4105	4105	4105	11
623	20250319	100100	101172547	4100	4100	4100	4100	1
624	20250319	100000	101168447	4105	4105	4105	4105	189
625	20250319	095900	100392602	4110	4105	4110	4105	19
626	20250319	095800	100314522	4105	4100	4105	4100	1246
627	20250319	095700	95200247	4100	4095	4100	4095	163
628	20250319	095600	94531957	4090	4090	4090	4090	0
629	20250319	095500	94531957	4090	4090	4090	4090	0
630	20250319	095400	94531957	4090	4090	4090	4090	0
631	20250319	095300	94531957	4090	4090	4090	4090	0
632	20250319	095200	94531957	4090	4090	4090	4090	0
633	20250319	095100	94531957	4090	4090	4090	4090	2
634	20250319	095000	94523777	4095	4095	4095	4095	240
635	20250319	094900	93540977	4095	4100	4100	4090	3003
636	20250319	094800	81240652	4105	4105	4105	4105	243
637	20250319	094700	80243137	4105	4110	4110	4105	10
638	20250319	094600	80202067	4115	4115	4115	4115	100
639	20250319	094500	79790567	4115	4115	4115	4115	7
640	20250319	094400	79761762	4115	4110	4115	4110	3
641	20250319	094300	79749422	4115	4115	4115	4115	0
642	20250319	094200	79749422	4115	4115	4115	4115	1
643	20250319	094100	79745307	4110	4110	4110	4110	262
644	20250319	094000	78668487	4110	4110	4110	4110	0
645	20250319	093900	78668487	4110	4110	4110	4110	17
646	20250319	093800	78598617	4115	4115	4115	4115	63
647	20250319	093700	78339372	4115	4105	4115	4105	3421
648	20250319	093600	64276847	4100	4090	4100	4090	208
649	20250319	093500	63424057	4095	4095	4095	4095	700
650	20250319	093400	60557557	4090	4090	4090	4090	1
651	20250319	093300	60553467	4090	4102	4102	4090	1744
652	20250319	093200	53416280	4095	4095	4095	4095	0
653	20250319	093100	53416280	4095	4100	4100	4095	2
654	20250319	093000	53408085	4105	4095	4110	4095	557
655	20250319	092900	51126975	4095	4095	4095	4095	2
656	20250319	092800	51118785	4110	4100	4110	4100	181
657	20250319	092700	50376180	4100	4100	4100	4100	7
658	20250319	092600	50347480	4105	4105	4105	4105	0
659	20250319	092500	50347480	4105	4105	4105	4105	0
660	20250319	092400	50347480	4105	4105	4105	4105	0
661	20250319	092300	50347480	4105	4105	4105	4105	1007
662	20250319	092200	46213745	4105	4105	4105	4105	1
663	20250319	092100	46209640	4095	4095	4095	4095	1
664	20250319	092000	46205545	4090	4090	4090	4090	0
665	20250319	091900	46205545	4090	4105	4105	4090	4
666	20250319	091800	46189155	4095	4095	4095	4095	132
667	20250319	091700	45648615	4090	4105	4105	4090	11
668	20250319	091600	45603595	4090	4090	4090	4090	4
669	20250319	091500	45587235	4090	4090	4090	4090	0
670	20250319	091400	45587235	4090	4090	4090	4090	1370
671	20250319	091300	39983935	4090	4085	4090	4085	2040
672	20250319	091200	31640345	4090	4080	4090	4080	1041
673	20250319	091100	27392820	4065	4060	4065	4060	1464
674	20250319	091000	21442865	4060	4060	4060	4060	3
675	20250319	090900	21430685	4060	4080	4080	4060	1984
676	20250319	090800	13357665	4085	4085	4085	4085	179
677	20250319	090700	12626450	4085	4085	4085	4085	898
678	20250319	090600	8958120	4085	4090	4090	4085	417
679	20250319	090500	7254150	4090	4090	4090	4090	338
680	20250319	090400	5871730	4090	4095	4095	4090	100
681	20250319	090300	5462465	4105	4105	4105	4105	1
682	20250319	090200	5458360	4105	4105	4105	4105	153
683	20250319	090100	4830295	4105	4105	4110	4105	719
684	20250319	090000	1877800	4100	4100	4100	4100	458