KissMeData/300120/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	211600	88743280	4125	4125	4125	4125	49
3	20250319	211500	88743280	4125	4125	4125	4125	0
4	20250319	211400	88743280	4125	4125	4125	4125	0
5	20250319	211300	88743280	4125	4125	4125	4125	0
6	20250319	211200	88743280	4125	4125	4125	4125	0
7	20250319	211100	88743280	4125	4125	4125	4125	0
8	20250319	211000	88743280	4125	4125	4125	4125	0
9	20250319	210900	88743280	4125	4125	4125	4125	0
10	20250319	210800	88743280	4125	4125	4125	4125	0
11	20250319	210700	88743280	4125	4125	4125	4125	0
12	20250319	210600	88743280	4125	4125	4125	4125	0
13	20250319	210500	88743280	4125	4125	4125	4125	0
14	20250319	210400	88743280	4125	4125	4125	4125	0
15	20250319	210300	88743280	4125	4125	4125	4125	0
16	20250319	210200	88743280	4125	4125	4125	4125	0
17	20250319	210100	88743280	4125	4125	4125	4125	0
18	20250319	210000	88743280	4125	4125	4125	4125	0
19	20250319	205900	88743280	4125	4125	4125	4125	0
20	20250319	205800	88743280	4125	4125	4125	4125	0
21	20250319	205700	88743280	4125	4125	4125	4125	0
22	20250319	205600	88743280	4125	4125	4125	4125	0
23	20250319	205500	88743280	4125	4125	4125	4125	0
24	20250319	205400	88743280	4125	4125	4125	4125	0
25	20250319	205300	88743280	4125	4125	4125	4125	0
26	20250319	205200	88743280	4125	4125	4125	4125	0
27	20250319	205100	88743280	4125	4125	4125	4125	0
28	20250319	205000	88743280	4125	4125	4125	4125	0
29	20250319	204900	88743280	4125	4125	4125	4125	0
30	20250319	204800	88743280	4125	4125	4125	4125	0
31	20250319	204700	88743280	4125	4125	4125	4125	0
32	20250319	204600	88743280	4125	4125	4125	4125	49
33	20250319	204500	88743280	4125	4125	4125	4125	0
34	20250319	204400	88743280	4125	4125	4125	4125	0
35	20250319	204300	88743280	4125	4125	4125	4125	0
36	20250319	204200	88743280	4125	4125	4125	4125	0
37	20250319	204100	88743280	4125	4125	4125	4125	0
38	20250319	204000	88743280	4125	4125	4125	4125	0
39	20250319	203900	88743280	4125	4125	4125	4125	0
40	20250319	203800	88743280	4125	4125	4125	4125	0
41	20250319	203700	88743280	4125	4125	4125	4125	0
42	20250319	203600	88743280	4125	4125	4125	4125	0
43	20250319	203500	88743280	4125	4125	4125	4125	0
44	20250319	203400	88743280	4125	4125	4125	4125	0
45	20250319	203300	88743280	4125	4125	4125	4125	0
46	20250319	203200	88743280	4125	4125	4125	4125	0
47	20250319	203100	88743280	4125	4125	4125	4125	0
48	20250319	203000	88743280	4125	4125	4125	4125	0
49	20250319	202900	88743280	4125	4125	4125	4125	0
50	20250319	202800	88743280	4125	4125	4125	4125	0
51	20250319	202700	88743280	4125	4125	4125	4125	0
52	20250319	202600	88743280	4125	4125	4125	4125	0
53	20250319	202500	88743280	4125	4125	4125	4125	0
54	20250319	202400	88743280	4125	4125	4125	4125	0
55	20250319	202300	88743280	4125	4125	4125	4125	0
56	20250319	202200	88743280	4125	4125	4125	4125	0
57	20250319	202100	88743280	4125	4125	4125	4125	0
58	20250319	202000	88743280	4125	4125	4125	4125	0
59	20250319	201900	88743280	4125	4125	4125	4125	0
60	20250319	201800	88743280	4125	4125	4125	4125	0
61	20250319	201700	88743280	4125	4125	4125	4125	0
62	20250319	201600	88743280	4125	4125	4125	4125	49
63	20250319	201500	88743280	4125	4125	4125	4125	0
64	20250319	201400	88743280	4125	4125	4125	4125	0
65	20250319	201300	88743280	4125	4125	4125	4125	0
66	20250319	201200	88743280	4125	4125	4125	4125	0
67	20250319	201100	88743280	4125	4125	4125	4125	0
68	20250319	201000	88743280	4125	4125	4125	4125	0
69	20250319	200900	88743280	4125	4125	4125	4125	0
70	20250319	200800	88743280	4125	4125	4125	4125	0
71	20250319	200700	88743280	4125	4125	4125	4125	0
72	20250319	200600	88743280	4125	4125	4125	4125	0
73	20250319	200500	88743280	4125	4125	4125	4125	0
74	20250319	200400	88743280	4125	4125	4125	4125	0
75	20250319	200300	88743280	4125	4125	4125	4125	0
76	20250319	200200	88743280	4125	4125	4125	4125	0
77	20250319	200100	88743280	4125	4125	4125	4125	0
78	20250319	200000	88743280	4125	4125	4125	4125	0
79	20250319	195900	88743280	4125	4125	4125	4125	0
80	20250319	195800	88743280	4125	4125	4125	4125	0
81	20250319	195700	88743280	4125	4125	4125	4125	0
82	20250319	195600	88743280	4125	4125	4125	4125	0
83	20250319	195500	88743280	4125	4125	4125	4125	0
84	20250319	195400	88743280	4125	4125	4125	4125	0
85	20250319	195300	88743280	4125	4125	4125	4125	0
86	20250319	195200	88743280	4125	4125	4125	4125	0
87	20250319	195100	88743280	4125	4125	4125	4125	0
88	20250319	195000	88743280	4125	4125	4125	4125	0
89	20250319	194900	88743280	4125	4125	4125	4125	0
90	20250319	194800	88743280	4125	4125	4125	4125	0
91	20250319	194700	88743280	4125	4125	4125	4125	0
92	20250319	194600	88743280	4125	4125	4125	4125	49
93	20250319	194500	88743280	4125	4125	4125	4125	0
94	20250319	194400	88743280	4125	4125	4125	4125	0
95	20250319	194300	88743280	4125	4125	4125	4125	0
96	20250319	194200	88743280	4125	4125	4125	4125	0
97	20250319	194100	88743280	4125	4125	4125	4125	0
98	20250319	194000	88743280	4125	4125	4125	4125	0
99	20250319	193900	88743280	4125	4125	4125	4125	0
100	20250319	193800	88743280	4125	4125	4125	4125	0
101	20250319	193700	88743280	4125	4125	4125	4125	0
102	20250319	193600	88743280	4125	4125	4125	4125	0
103	20250319	193500	88743280	4125	4125	4125	4125	0
104	20250319	193400	88743280	4125	4125	4125	4125	0
105	20250319	193300	88743280	4125	4125	4125	4125	0
106	20250319	193200	88743280	4125	4125	4125	4125	0
107	20250319	193100	88743280	4125	4125	4125	4125	0
108	20250319	193000	88743280	4125	4125	4125	4125	0
109	20250319	192900	88743280	4125	4125	4125	4125	0
110	20250319	192800	88743280	4125	4125	4125	4125	0
111	20250319	192700	88743280	4125	4125	4125	4125	0
112	20250319	192600	88743280	4125	4125	4125	4125	0
113	20250319	192500	88743280	4125	4125	4125	4125	0
114	20250319	192400	88743280	4125	4125	4125	4125	0
115	20250319	192300	88743280	4125	4125	4125	4125	0
116	20250319	192200	88743280	4125	4125	4125	4125	0
117	20250319	192100	88743280	4125	4125	4125	4125	0
118	20250319	192000	88743280	4125	4125	4125	4125	0
119	20250319	191900	88743280	4125	4125	4125	4125	0
120	20250319	191800	88743280	4125	4125	4125	4125	0
121	20250319	191700	88743280	4125	4125	4125	4125	0
122	20250319	191600	88743280	4125	4125	4125	4125	49
123	20250319	191500	88743280	4125	4125	4125	4125	0
124	20250319	191400	88743280	4125	4125	4125	4125	0
125	20250319	191300	88743280	4125	4125	4125	4125	0
126	20250319	191200	88743280	4125	4125	4125	4125	0
127	20250319	191100	88743280	4125	4125	4125	4125	0
128	20250319	191000	88743280	4125	4125	4125	4125	0
129	20250319	190900	88743280	4125	4125	4125	4125	0
130	20250319	190800	88743280	4125	4125	4125	4125	0
131	20250319	190700	88743280	4125	4125	4125	4125	0
132	20250319	190600	88743280	4125	4125	4125	4125	0
133	20250319	190500	88743280	4125	4125	4125	4125	0
134	20250319	190400	88743280	4125	4125	4125	4125	0
135	20250319	190300	88743280	4125	4125	4125	4125	0
136	20250319	190200	88743280	4125	4125	4125	4125	0
137	20250319	190100	88743280	4125	4125	4125	4125	0
138	20250319	190000	88743280	4125	4125	4125	4125	0
139	20250319	185900	88743280	4125	4125	4125	4125	0
140	20250319	185800	88743280	4125	4125	4125	4125	0
141	20250319	185700	88743280	4125	4125	4125	4125	0
142	20250319	185600	88743280	4125	4125	4125	4125	0
143	20250319	185500	88743280	4125	4125	4125	4125	0
144	20250319	185400	88743280	4125	4125	4125	4125	0
145	20250319	185300	88743280	4125	4125	4125	4125	0
146	20250319	185200	88743280	4125	4125	4125	4125	0
147	20250319	185100	88743280	4125	4125	4125	4125	0
148	20250319	185000	88743280	4125	4125	4125	4125	0
149	20250319	184900	88743280	4125	4125	4125	4125	0
150	20250319	184800	88743280	4125	4125	4125	4125	0
151	20250319	184700	88743280	4125	4125	4125	4125	0
152	20250319	184600	88743280	4125	4125	4125	4125	49
153	20250319	184500	88743280	4125	4125	4125	4125	0
154	20250319	184400	88743280	4125	4125	4125	4125	0
155	20250319	184300	88743280	4125	4125	4125	4125	0
156	20250319	184200	88743280	4125	4125	4125	4125	0
157	20250319	184100	88743280	4125	4125	4125	4125	0
158	20250319	184000	88743280	4125	4125	4125	4125	0
159	20250319	183900	88743280	4125	4125	4125	4125	0
160	20250319	183800	88743280	4125	4125	4125	4125	0
161	20250319	183700	88743280	4125	4125	4125	4125	0
162	20250319	183600	88743280	4125	4125	4125	4125	0
163	20250319	183500	88743280	4125	4125	4125	4125	0
164	20250319	183400	88743280	4125	4125	4125	4125	0
165	20250319	183300	88743280	4125	4125	4125	4125	0
166	20250319	183200	88743280	4125	4125	4125	4125	0
167	20250319	183100	88743280	4125	4125	4125	4125	0
168	20250319	183000	88743280	4125	4125	4125	4125	0
169	20250319	182900	88743280	4125	4125	4125	4125	0
170	20250319	182800	88743280	4125	4125	4125	4125	0
171	20250319	182700	88743280	4125	4125	4125	4125	0
172	20250319	182600	88743280	4125	4125	4125	4125	0
173	20250319	182500	88743280	4125	4125	4125	4125	0
174	20250319	182400	88743280	4125	4125	4125	4125	0
175	20250319	182300	88743280	4125	4125	4125	4125	0
176	20250319	182200	88743280	4125	4125	4125	4125	0
177	20250319	182100	88743280	4125	4125	4125	4125	0
178	20250319	182000	88743280	4125	4125	4125	4125	0
179	20250319	181900	88743280	4125	4125	4125	4125	0
180	20250319	181800	88743280	4125	4125	4125	4125	0
181	20250319	181700	88743280	4125	4125	4125	4125	0
182	20250319	181600	88743280	4125	4125	4125	4125	49
183	20250319	181500	88743280	4125	4125	4125	4125	0
184	20250319	181400	88743280	4125	4125	4125	4125	0
185	20250319	181300	88743280	4125	4125	4125	4125	0
186	20250319	181200	88743280	4125	4125	4125	4125	0
187	20250319	181100	88743280	4125	4125	4125	4125	0
188	20250319	181000	88743280	4125	4125	4125	4125	0
189	20250319	180900	88743280	4125	4125	4125	4125	0
190	20250319	180800	88743280	4125	4125	4125	4125	0
191	20250319	180700	88743280	4125	4125	4125	4125	0
192	20250319	180600	88743280	4125	4125	4125	4125	0
193	20250319	180500	88743280	4125	4125	4125	4125	0
194	20250319	180400	88743280	4125	4125	4125	4125	0
195	20250319	180300	88743280	4125	4125	4125	4125	0
196	20250319	180200	88743280	4125	4125	4125	4125	0
197	20250319	180100	88743280	4125	4125	4125	4125	0
198	20250319	180000	88743280	4125	4125	4125	4125	0
199	20250319	175900	88743280	4125	4125	4125	4125	0
200	20250319	175800	88743280	4125	4125	4125	4125	0
201	20250319	175700	88743280	4125	4125	4125	4125	0
202	20250319	175600	88743280	4125	4125	4125	4125	0
203	20250319	175500	88743280	4125	4125	4125	4125	0
204	20250319	175400	88743280	4125	4125	4125	4125	0
205	20250319	175300	88743280	4125	4125	4125	4125	0
206	20250319	175200	88743280	4125	4125	4125	4125	0
207	20250319	175100	88743280	4125	4125	4125	4125	0
208	20250319	175000	88743280	4125	4125	4125	4125	0
209	20250319	174900	88743280	4125	4125	4125	4125	0
210	20250319	174800	88743280	4125	4125	4125	4125	0
211	20250319	174700	88743280	4125	4125	4125	4125	0
212	20250319	174600	88743280	4125	4125	4125	4125	49
213	20250319	174500	88743280	4125	4125	4125	4125	0
214	20250319	174400	88743280	4125	4125	4125	4125	0
215	20250319	174300	88743280	4125	4125	4125	4125	0
216	20250319	174200	88743280	4125	4125	4125	4125	0
217	20250319	174100	88743280	4125	4125	4125	4125	0
218	20250319	174000	88743280	4125	4125	4125	4125	0
219	20250319	173900	88743280	4125	4125	4125	4125	0
220	20250319	173800	88743280	4125	4125	4125	4125	0
221	20250319	173700	88743280	4125	4125	4125	4125	0
222	20250319	173600	88743280	4125	4125	4125	4125	0
223	20250319	173500	88743280	4125	4125	4125	4125	0
224	20250319	173400	88743280	4125	4125	4125	4125	0
225	20250319	173300	88743280	4125	4125	4125	4125	0
226	20250319	173200	88743280	4125	4125	4125	4125	0
227	20250319	173100	88743280	4125	4125	4125	4125	0
228	20250319	173000	88743280	4125	4125	4125	4125	0
229	20250319	172900	88743280	4125	4125	4125	4125	0
230	20250319	172800	88743280	4125	4125	4125	4125	0
231	20250319	172700	88743280	4125	4125	4125	4125	0
232	20250319	172600	88743280	4125	4125	4125	4125	0
233	20250319	172500	88743280	4125	4125	4125	4125	0
234	20250319	172400	88743280	4125	4125	4125	4125	0
235	20250319	172300	88743280	4125	4125	4125	4125	0
236	20250319	172200	88743280	4125	4125	4125	4125	0
237	20250319	172100	88743280	4125	4125	4125	4125	0
238	20250319	172000	88743280	4125	4125	4125	4125	0
239	20250319	171900	88743280	4125	4125	4125	4125	0
240	20250319	171800	88743280	4125	4125	4125	4125	0
241	20250319	171700	88743280	4125	4125	4125	4125	0
242	20250319	171600	88743280	4125	4125	4125	4125	49
243	20250319	171500	88743280	4125	4125	4125	4125	0
244	20250319	171400	88743280	4125	4125	4125	4125	0
245	20250319	171300	88743280	4125	4125	4125	4125	0
246	20250319	171200	88743280	4125	4125	4125	4125	0
247	20250319	171100	88743280	4125	4125	4125	4125	0
248	20250319	171000	88743280	4125	4125	4125	4125	0
249	20250319	170900	88743280	4125	4125	4125	4125	0
250	20250319	170800	88743280	4125	4125	4125	4125	0
251	20250319	170700	88743280	4125	4125	4125	4125	0
252	20250319	170600	88743280	4125	4125	4125	4125	0
253	20250319	170500	88743280	4125	4125	4125	4125	0
254	20250319	170400	88743280	4125	4125	4125	4125	0
255	20250319	170300	88743280	4125	4125	4125	4125	0
256	20250319	170200	88743280	4125	4125	4125	4125	0
257	20250319	170100	88743280	4125	4125	4125	4125	0
258	20250319	170000	88743280	4125	4125	4125	4125	0
259	20250319	165900	88743280	4125	4125	4125	4125	0
260	20250319	165800	88743280	4125	4125	4125	4125	0
261	20250319	165700	88743280	4125	4125	4125	4125	0
262	20250319	165600	88743280	4125	4125	4125	4125	0
263	20250319	165500	88743280	4125	4125	4125	4125	0
264	20250319	165400	88743280	4125	4125	4125	4125	0
265	20250319	165300	88743280	4125	4125	4125	4125	0
266	20250319	165200	88743280	4125	4125	4125	4125	0
267	20250319	165100	88743280	4125	4125	4125	4125	0
268	20250319	165000	88743280	4125	4125	4125	4125	0
269	20250319	164900	88743280	4125	4125	4125	4125	0
270	20250319	164800	88743280	4125	4125	4125	4125	0
271	20250319	164700	88743280	4125	4125	4125	4125	0
272	20250319	164600	88743280	4125	4125	4125	4125	49
273	20250319	164500	88743280	4125	4125	4125	4125	0
274	20250319	164400	88743280	4125	4125	4125	4125	0
275	20250319	164300	88743280	4125	4125	4125	4125	0
276	20250319	164200	88743280	4125	4125	4125	4125	0
277	20250319	164100	88743280	4125	4125	4125	4125	0
278	20250319	164000	88743280	4125	4125	4125	4125	0
279	20250319	163900	88743280	4125	4125	4125	4125	0
280	20250319	163800	88743280	4125	4125	4125	4125	0
281	20250319	163700	88743280	4125	4125	4125	4125	0
282	20250319	163600	88743280	4125	4125	4125	4125	0
283	20250319	163500	88743280	4125	4125	4125	4125	0
284	20250319	163400	88743280	4125	4125	4125	4125	0
285	20250319	163300	88743280	4125	4125	4125	4125	0
286	20250319	163200	88743280	4125	4125	4125	4125	0
287	20250319	163100	88743280	4125	4125	4125	4125	0
288	20250319	163000	88743280	4125	4125	4125	4125	0
289	20250319	162900	88743280	4125	4125	4125	4125	0
290	20250319	162800	88743280	4125	4125	4125	4125	0
291	20250319	162700	88743280	4125	4125	4125	4125	0
292	20250319	162600	88743280	4125	4125	4125	4125	0
293	20250319	162500	88743280	4125	4125	4125	4125	0
294	20250319	162400	88743280	4125	4125	4125	4125	0
295	20250319	162300	88743280	4125	4125	4125	4125	0
296	20250319	162200	88743280	4125	4125	4125	4125	0
297	20250319	162100	88743280	4125	4125	4125	4125	0
298	20250319	162000	88743280	4125	4125	4125	4125	0
299	20250319	161900	88743280	4125	4125	4125	4125	0
300	20250319	161800	88743280	4125	4125	4125	4125	0
301	20250319	161700	88743280	4125	4125	4125	4125	0
302	20250319	161600	88743280	4125	4125	4125	4125	49
303	20250319	161500	88743280	4125	4125	4125	4125	0
304	20250319	161400	88743280	4125	4125	4125	4125	0
305	20250319	161300	88743280	4125	4125	4125	4125	0
306	20250319	161200	88743280	4125	4125	4125	4125	0
307	20250319	161100	88743280	4125	4125	4125	4125	0
308	20250319	161000	88743280	4125	4125	4125	4125	0
309	20250319	160900	88743280	4125	4125	4125	4125	0
310	20250319	160800	88743280	4125	4125	4125	4125	0
311	20250319	160700	88743280	4125	4125	4125	4125	0
312	20250319	160600	88743280	4125	4125	4125	4125	0
313	20250319	160500	88743280	4125	4125	4125	4125	0
314	20250319	160400	88743280	4125	4125	4125	4125	0
315	20250319	160300	88743280	4125	4125	4125	4125	0
316	20250319	160200	88743280	4125	4125	4125	4125	0
317	20250319	160100	88743280	4125	4125	4125	4125	0
318	20250319	160000	88743280	4125	4125	4125	4125	0
319	20250319	155900	88743280	4125	4125	4125	4125	0
320	20250319	155800	88743280	4125	4125	4125	4125	0
321	20250319	155700	88743280	4125	4125	4125	4125	0
322	20250319	155600	88743280	4125	4125	4125	4125	0
323	20250319	155500	88743280	4125	4125	4125	4125	0
324	20250319	155400	88743280	4125	4125	4125	4125	0
325	20250319	155300	88743280	4125	4125	4125	4125	0
326	20250319	155200	88743280	4125	4125	4125	4125	0
327	20250319	155100	88743280	4125	4125	4125	4125	0
328	20250319	155000	88743280	4125	4125	4125	4125	0
329	20250319	154900	88743280	4125	4125	4125	4125	0
330	20250319	154800	88743280	4125	4125	4125	4125	0
331	20250319	154700	88743280	4125	4125	4125	4125	0
332	20250319	154600	88743280	4125	4125	4125	4125	49
333	20250319	154500	88743280	4125	4125	4125	4125	0
334	20250319	154400	88743280	4125	4125	4125	4125	0
335	20250319	154300	88743280	4125	4125	4125	4125	0
336	20250319	154200	88743280	4125	4125	4125	4125	0
337	20250319	154100	88743280	4125	4125	4125	4125	0
338	20250319	154000	88743280	4125	4125	4125	4125	0
339	20250319	153900	88743280	4125	4125	4125	4125	0
340	20250319	153800	88743280	4125	4125	4125	4125	0
341	20250319	153700	88743280	4125	4125	4125	4125	0
342	20250319	153600	88743280	4125	4125	4125	4125	0
343	20250319	153500	88743280	4125	4125	4125	4125	0
344	20250319	153400	88743280	4125	4125	4125	4125	0
345	20250319	153300	88743280	4125	4125	4125	4125	0
346	20250319	153200	88743280	4125	4125	4125	4125	0
347	20250319	153100	88743280	4125	4125	4125	4125	0
348	20250319	153000	88743280	4125	4125	4125	4125	49
349	20250319	152900	88541155	4130	4130	4130	4130	0
350	20250319	152800	88541155	4130	4130	4130	4130	0
351	20250319	152700	88541155	4130	4130	4130	4130	0
352	20250319	152600	88541155	4130	4130	4130	4130	0
353	20250319	152500	88541155	4130	4130	4130	4130	0
354	20250319	152400	88541155	4130	4130	4130	4130	0
355	20250319	152300	88541155	4130	4130	4130	4130	0
356	20250319	152200	88541155	4130	4130	4130	4130	0
357	20250319	152100	88541155	4130	4130	4130	4130	0
358	20250319	152000	88541155	4130	4130	4130	4130	0
359	20250319	151900	88541155	4130	4130	4130	4130	0
360	20250319	151800	88541155	4130	4125	4130	4125	108
361	20250319	151700	88095575	4130	4130	4130	4130	0
362	20250319	151600	88095575	4130	4130	4130	4130	8
363	20250319	151500	88062535	4130	4130	4130	4130	0
364	20250319	151400	88062535	4130	4130	4130	4130	219
365	20250319	151300	87158065	4130	4130	4130	4130	0
366	20250319	151200	87158065	4130	4130	4130	4130	0
367	20250319	151100	87158065	4130	4130	4130	4130	0
368	20250319	151000	87158065	4130	4130	4130	4130	0
369	20250319	150900	87158065	4130	4130	4130	4130	0
370	20250319	150800	87158065	4130	4130	4130	4130	0
371	20250319	150700	87158065	4130	4130	4130	4130	250
372	20250319	150600	86125565	4130	4130	4130	4130	22
373	20250319	150500	86034705	4130	4130	4130	4130	77
374	20250319	150400	85716695	4140	4140	4140	4140	0
375	20250319	150300	85716695	4140	4140	4140	4140	0
376	20250319	150200	85716695	4140	4140	4140	4140	0
377	20250319	150100	85716695	4140	4140	4140	4140	0
378	20250319	150000	85716695	4140	4140	4140	4140	0
379	20250319	145900	85716695	4140	4140	4140	4140	0
380	20250319	145800	85716695	4140	4140	4140	4140	0
381	20250319	145700	85716695	4140	4140	4140	4140	0
382	20250319	145600	85716695	4140	4140	4140	4140	0
383	20250319	145500	85716695	4140	4140	4140	4140	31
384	20250319	145400	85588355	4130	4130	4130	4130	0
385	20250319	145300	85588355	4130	4130	4130	4130	0
386	20250319	145200	85588355	4130	4135	4135	4130	789
387	20250319	145100	82328955	4135	4135	4135	4135	0
388	20250319	145000	82328955	4135	4135	4135	4135	0
389	20250319	144900	82328955	4135	4135	4135	4135	0
390	20250319	144800	82328955	4135	4135	4135	4135	0
391	20250319	144700	82328955	4135	4135	4135	4135	0
392	20250319	144600	82328955	4135	4135	4135	4135	0
393	20250319	144500	82328955	4135	4140	4140	4135	189
394	20250319	144400	81546975	4145	4145	4145	4145	0
395	20250319	144300	81546975	4145	4145	4145	4145	0
396	20250319	144200	81546975	4145	4145	4145	4145	0
397	20250319	144100	81546975	4145	4145	4145	4145	0
398	20250319	144000	81546975	4145	4145	4145	4145	0
399	20250319	143900	81546975	4145	4145	4145	4145	20
400	20250319	143800	81464075	4145	4145	4145	4145	0
401	20250319	143700	81464075	4145	4145	4145	4145	0
402	20250319	143600	81464075	4145	4145	4145	4145	1
403	20250319	143500	81459930	4150	4150	4150	4150	0
404	20250319	143400	81459930	4150	4150	4150	4150	0
405	20250319	143300	81459930	4150	4150	4150	4150	0
406	20250319	143200	81459930	4150	4150	4150	4150	0
407	20250319	143100	81459930	4150	4150	4150	4150	0
408	20250319	143000	81459930	4150	4150	4150	4150	0
409	20250319	142900	81459930	4150	4150	4150	4150	0
410	20250319	142800	81459930	4150	4150	4150	4150	0
411	20250319	142700	81459930	4150	4150	4150	4150	0
412	20250319	142600	81459930	4150	4150	4150	4150	0
413	20250319	142500	81459930	4150	4150	4150	4150	0
414	20250319	142400	81459930	4150	4150	4150	4150	0
415	20250319	142300	81459930	4150	4150	4150	4150	0
416	20250319	142200	81459930	4150	4150	4150	4150	0
417	20250319	142100	81459930	4150	4150	4150	4150	0
418	20250319	142000	81459930	4150	4150	4150	4150	0
419	20250319	141900	81459930	4150	4150	4150	4150	1
420	20250319	141800	81455780	4140	4140	4140	4140	0
421	20250319	141700	81455780	4140	4140	4140	4140	0
422	20250319	141600	81455780	4140	4140	4140	4140	0
423	20250319	141500	81455780	4140	4140	4140	4140	0
424	20250319	141400	81455780	4140	4140	4140	4140	0
425	20250319	141300	81455780	4140	4140	4140	4140	0
426	20250319	141200	81455780	4140	4140	4140	4140	0
427	20250319	141100	81455780	4140	4140	4140	4140	0
428	20250319	141000	81455780	4140	4140	4140	4140	0
429	20250319	140900	81455780	4140	4140	4140	4140	0
430	20250319	140800	81455780	4140	4140	4140	4140	306
431	20250319	140700	80188940	4145	4145	4145	4145	0
432	20250319	140600	80188940	4145	4145	4145	4145	0
433	20250319	140500	80188940	4145	4145	4145	4145	211
434	20250319	140400	79314345	4145	4150	4150	4145	1000
435	20250319	140300	75169325	4155	4155	4155	4155	0
436	20250319	140200	75169325	4155	4155	4155	4155	0
437	20250319	140100	75169325	4155	4155	4155	4155	0
438	20250319	140000	75169325	4155	4155	4155	4155	33
439	20250319	135900	75032210	4155	4155	4155	4155	0
440	20250319	135800	75032210	4155	4155	4155	4155	0
441	20250319	135700	75032210	4155	4155	4155	4155	0
442	20250319	135600	75032210	4155	4155	4155	4155	0
443	20250319	135500	75032210	4155	4155	4155	4155	5
444	20250319	135400	75011435	4160	4160	4160	4160	0
445	20250319	135300	75011435	4160	4160	4160	4160	1
446	20250319	135200	75007275	4160	4160	4160	4160	0
447	20250319	135100	75007275	4160	4160	4160	4160	0
448	20250319	135000	75007275	4160	4160	4160	4160	0
449	20250319	134900	75007275	4160	4160	4160	4160	0
450	20250319	134800	75007275	4160	4160	4160	4160	0
451	20250319	134700	75007275	4160	4160	4160	4160	0
452	20250319	134600	75007275	4160	4160	4160	4160	100
453	20250319	134500	74591275	4160	4160	4160	4160	0
454	20250319	134400	74591275	4160	4160	4160	4160	0
455	20250319	134300	74591275	4160	4160	4160	4160	1
456	20250319	134200	74587115	4155	4155	4155	4155	0
457	20250319	134100	74587115	4155	4155	4155	4155	0
458	20250319	134000	74587115	4155	4155	4155	4155	0
459	20250319	133900	74587115	4155	4155	4155	4155	0
460	20250319	133800	74587115	4155	4155	4155	4155	0
461	20250319	133700	74587115	4155	4155	4155	4155	0
462	20250319	133600	74587115	4155	4155	4155	4155	0
463	20250319	133500	74587115	4155	4155	4155	4155	0
464	20250319	133400	74587115	4155	4155	4155	4155	0
465	20250319	133300	74587115	4155	4155	4155	4155	0
466	20250319	133200	74587115	4155	4155	4155	4155	0
467	20250319	133100	74587115	4155	4155	4155	4155	0
468	20250319	133000	74587115	4155	4155	4155	4155	0
469	20250319	132900	74587115	4155	4155	4155	4155	0
470	20250319	132800	74587115	4155	4155	4155	4155	12
471	20250319	132700	74537255	4145	4150	4150	4145	212
472	20250319	132600	73658465	4145	4145	4145	4145	0
473	20250319	132500	73658465	4145	4145	4145	4145	0
474	20250319	132400	73658465	4145	4145	4145	4145	0
475	20250319	132300	73658465	4145	4145	4145	4145	0
476	20250319	132200	73658465	4145	4145	4145	4145	0
477	20250319	132100	73658465	4145	4145	4145	4145	0
478	20250319	132000	73658465	4145	4145	4145	4145	1250
479	20250319	131900	68477215	4165	4165	4165	4165	0
480	20250319	131800	68477215	4165	4165	4165	4165	0
481	20250319	131700	68477215	4165	4165	4165	4165	2
482	20250319	131600	68468885	4165	4165	4165	4165	0
483	20250319	131500	68468885	4165	4165	4165	4165	0
484	20250319	131400	68468885	4165	4165	4165	4165	0
485	20250319	131300	68468885	4165	4165	4165	4165	0
486	20250319	131200	68468885	4165	4165	4165	4165	0
487	20250319	131100	68468885	4165	4165	4165	4165	0
488	20250319	131000	68468885	4165	4165	4165	4165	0
489	20250319	130900	68468885	4165	4165	4165	4165	0
490	20250319	130800	68468885	4165	4165	4165	4165	0
491	20250319	130700	68468885	4165	4165	4165	4165	0
492	20250319	130600	68468885	4165	4165	4165	4165	0
493	20250319	130500	68468885	4165	4165	4165	4165	0
494	20250319	130400	68468885	4165	4165	4165	4165	0
495	20250319	130300	68468885	4165	4165	4165	4165	0
496	20250319	130200	68468885	4165	4160	4165	4160	300
497	20250319	130100	67220565	4140	4140	4140	4140	0
498	20250319	130000	67220565	4140	4140	4140	4140	0
499	20250319	125900	67220565	4140	4140	4140	4140	0
500	20250319	125800	67220565	4140	4140	4140	4140	0
501	20250319	125700	67220565	4140	4150	4150	4140	26
502	20250319	125600	67112915	4160	4160	4160	4160	0
503	20250319	125500	67112915	4160	4160	4160	4160	0
504	20250319	125400	67112915	4160	4160	4160	4160	0
505	20250319	125300	67112915	4160	4160	4160	4160	0
506	20250319	125200	67112915	4160	4155	4160	4155	150
507	20250319	125100	66489225	4155	4155	4155	4155	0
508	20250319	125000	66489225	4155	4155	4155	4155	0
509	20250319	124900	66489225	4155	4155	4155	4155	55
510	20250319	124800	66260700	4140	4140	4140	4140	14
511	20250319	124700	66202740	4140	4140	4140	4140	0
512	20250319	124600	66202740	4140	4140	4140	4140	200
513	20250319	124500	65374740	4140	4140	4140	4140	0
514	20250319	124400	65374740	4140	4140	4140	4140	0
515	20250319	124300	65374740	4140	4140	4140	4140	0
516	20250319	124200	65374740	4140	4140	4140	4140	0
517	20250319	124100	65374740	4140	4140	4140	4140	0
518	20250319	124000	65374740	4140	4140	4140	4140	0
519	20250319	123900	65374740	4140	4140	4140	4140	0
520	20250319	123800	65374740	4140	4140	4140	4140	0
521	20250319	123700	65374740	4140	4140	4140	4140	0
522	20250319	123600	65374740	4140	4140	4140	4140	0
523	20250319	123500	65374740	4140	4140	4140	4140	0
524	20250319	123400	65374740	4140	4140	4140	4140	0
525	20250319	123300	65374740	4140	4140	4140	4140	0
526	20250319	123200	65374740	4140	4140	4140	4140	0
527	20250319	123100	65374740	4140	4140	4140	4140	0
528	20250319	123000	65374740	4140	4140	4140	4140	0
529	20250319	122900	65374740	4140	4140	4140	4140	0
530	20250319	122800	65374740	4140	4140	4140	4140	0
531	20250319	122700	65374740	4140	4130	4140	4130	1896
532	20250319	122600	57533650	4130	4130	4130	4130	6
533	20250319	122500	57508870	4130	4130	4130	4130	858
534	20250319	122400	53965330	4130	4130	4130	4130	300
535	20250319	122300	52726330	4135	4135	4135	4135	0
536	20250319	122200	52726330	4135	4135	4135	4135	0
537	20250319	122100	52726330	4135	4135	4135	4135	1
538	20250319	122000	52722195	4135	4135	4135	4135	1
539	20250319	121900	52718060	4130	4130	4130	4130	0
540	20250319	121800	52718060	4130	4130	4130	4130	0
541	20250319	121700	52718060	4130	4130	4130	4130	0
542	20250319	121600	52718060	4130	4130	4130	4130	0
543	20250319	121500	52718060	4130	4130	4130	4130	0
544	20250319	121400	52718060	4130	4130	4130	4130	0
545	20250319	121300	52718060	4130	4130	4130	4130	0
546	20250319	121200	52718060	4130	4130	4130	4130	0
547	20250319	121100	52718060	4130	4130	4130	4130	0
548	20250319	121000	52718060	4130	4130	4130	4130	0
549	20250319	120900	52718060	4130	4130	4130	4130	0
550	20250319	120800	52718060	4130	4130	4130	4130	0
551	20250319	120700	52718060	4130	4130	4130	4130	0
552	20250319	120600	52718060	4130	4130	4130	4130	10
553	20250319	120500	52676760	4130	4130	4130	4130	0
554	20250319	120400	52676760	4130	4130	4130	4130	2
555	20250319	120300	52668500	4130	4130	4130	4130	0
556	20250319	120200	52668500	4130	4130	4130	4130	0
557	20250319	120100	52668500	4130	4130	4130	4130	0
558	20250319	120000	52668500	4130	4130	4130	4130	0
559	20250319	115900	52668500	4130	4130	4130	4130	0
560	20250319	115800	52668500	4130	4130	4130	4130	0
561	20250319	115700	52668500	4130	4130	4130	4130	0
562	20250319	115600	52668500	4130	4130	4130	4130	0
563	20250319	115500	52668500	4130	4130	4130	4130	0
564	20250319	115400	52668500	4130	4130	4130	4130	1
565	20250319	115300	52664370	4132	4132	4132	4132	0
566	20250319	115200	52664370	4132	4132	4132	4132	0
567	20250319	115100	52664370	4132	4132	4132	4132	0
568	20250319	115000	52664370	4132	4132	4132	4132	0
569	20250319	114900	52664370	4132	4132	4132	4132	0
570	20250319	114800	52664370	4132	4132	4132	4132	0
571	20250319	114700	52664370	4132	4132	4132	4132	1
572	20250319	114600	52660238	4132	4132	4132	4132	0
573	20250319	114500	52660238	4132	4132	4132	4132	0
574	20250319	114400	52660238	4132	4132	4132	4132	0
575	20250319	114300	52660238	4132	4132	4132	4132	0
576	20250319	114200	52660238	4132	4132	4132	4132	0
577	20250319	114100	52660238	4132	4132	4132	4132	0
578	20250319	114000	52660238	4132	4132	4132	4132	0
579	20250319	113900	52660238	4132	4132	4132	4132	0
580	20250319	113800	52660238	4132	4132	4132	4132	0
581	20250319	113700	52660238	4132	4132	4132	4132	1
582	20250319	113600	52656106	4130	4130	4130	4130	0
583	20250319	113500	52656106	4130	4130	4130	4130	0
584	20250319	113400	52656106	4130	4130	4130	4130	8
585	20250319	113300	52623066	4132	4132	4132	4132	0
586	20250319	113200	52623066	4132	4132	4132	4132	0
587	20250319	113100	52623066	4132	4132	4132	4132	0
588	20250319	113000	52623066	4132	4132	4132	4132	0
589	20250319	112900	52623066	4132	4132	4132	4132	0
590	20250319	112800	52623066	4132	4132	4132	4132	0
591	20250319	112700	52623066	4132	4132	4132	4132	10
592	20250319	112600	52581746	4132	4132	4132	4132	0
593	20250319	112500	52581746	4132	4132	4132	4132	0
594	20250319	112400	52581746	4132	4132	4132	4132	0
595	20250319	112300	52581746	4132	4132	4132	4132	0
596	20250319	112200	52581746	4132	4132	4132	4132	0
597	20250319	112100	52581746	4132	4132	4132	4132	0
598	20250319	112000	52581746	4132	4132	4132	4132	1
599	20250319	111900	52577614	4135	4135	4135	4135	1
600	20250319	111800	52573479	4130	4130	4130	4130	0
601	20250319	111700	52573479	4130	4130	4130	4130	500
602	20250319	111600	50508479	4130	4130	4130	4130	0
603	20250319	111500	50508479	4130	4130	4130	4130	23
604	20250319	111400	50413489	4135	4135	4135	4135	736
605	20250319	111300	47370129	4137	4135	4137	4135	31
606	20250319	111200	47241942	4135	4135	4135	4135	5
607	20250319	111100	47221267	4140	4140	4140	4140	0
608	20250319	111000	47221267	4140	4135	4140	4135	44
609	20250319	110900	47039322	4140	4140	4140	4140	187
610	20250319	110800	46265142	4140	4140	4140	4140	0
611	20250319	110700	46265142	4140	4140	4140	4140	0
612	20250319	110600	46265142	4140	4140	4140	4140	500
613	20250319	110500	44195142	4140	4140	4140	4140	0
614	20250319	110400	44195142	4140	4140	4140	4140	0
615	20250319	110300	44195142	4140	4140	4140	4140	0
616	20250319	110200	44195142	4140	4140	4140	4140	0
617	20250319	110100	44195142	4140	4140	4140	4140	300
618	20250319	110000	42953142	4140	4140	4140	4140	0
619	20250319	105900	42953142	4140	4140	4140	4140	211
620	20250319	105800	42079602	4145	4145	4145	4145	0
621	20250319	105700	42079602	4145	4145	4145	4145	0
622	20250319	105600	42079602	4145	4145	4145	4145	134
623	20250319	105500	41524172	4152	4152	4152	4152	0
624	20250319	105400	41524172	4152	4152	4152	4152	0
625	20250319	105300	41524172	4152	4152	4152	4152	0
626	20250319	105200	41524172	4152	4155	4155	4150	122
627	20250319	105100	41017370	4155	4155	4155	4155	1
628	20250319	105000	41013215	4150	4150	4150	4150	0
629	20250319	104900	41013215	4150	4150	4150	4150	58
630	20250319	104800	40772515	4160	4160	4160	4160	0
631	20250319	104700	40772515	4160	4160	4160	4160	310
632	20250319	104600	39482915	4170	4170	4170	4170	0
633	20250319	104500	39482915	4170	4170	4170	4170	0
634	20250319	104400	39482915	4170	4170	4170	4170	0
635	20250319	104300	39482915	4170	4170	4170	4170	0
636	20250319	104200	39482915	4170	4170	4170	4170	0
637	20250319	104100	39482915	4170	4170	4170	4170	0
638	20250319	104000	39482915	4170	4170	4170	4170	0
639	20250319	103900	39482915	4170	4170	4170	4170	0
640	20250319	103800	39482915	4170	4170	4170	4170	1
641	20250319	103700	39478745	4170	4170	4170	4170	0
642	20250319	103600	39478745	4170	4170	4170	4170	0
643	20250319	103500	39478745	4170	4170	4170	4170	0
644	20250319	103400	39478745	4170	4170	4170	4170	0
645	20250319	103300	39478745	4170	4170	4170	4170	11
646	20250319	103200	39432875	4170	4170	4170	4170	0
647	20250319	103100	39432875	4170	4170	4170	4170	2
648	20250319	103000	39424535	4175	4175	4175	4175	0
649	20250319	102900	39424535	4175	4170	4175	4170	767
650	20250319	102800	36223665	4170	4170	4170	4170	120
651	20250319	102700	35723265	4170	4170	4170	4170	10
652	20250319	102600	35681565	4175	4175	4175	4175	0
653	20250319	102500	35681565	4175	4175	4175	4175	0
654	20250319	102400	35681565	4175	4175	4175	4175	1
655	20250319	102300	35677390	4175	4175	4175	4175	0
656	20250319	102200	35677390	4175	4175	4175	4175	0
657	20250319	102100	35677390	4175	4175	4175	4175	0
658	20250319	102000	35677390	4175	4175	4175	4175	0
659	20250319	101900	35677390	4175	4175	4175	4175	1
660	20250319	101800	35673215	4175	4175	4175	4175	2
661	20250319	101700	35664865	4180	4180	4180	4180	3
662	20250319	101600	35652325	4175	4175	4175	4175	0
663	20250319	101500	35652325	4175	4175	4175	4175	151
664	20250319	101400	35021900	4175	4175	4175	4175	0
665	20250319	101300	35021900	4175	4175	4175	4175	0
666	20250319	101200	35021900	4175	4175	4175	4175	0
667	20250319	101100	35021900	4175	4160	4175	4160	400
668	20250319	101000	33353565	4150	4150	4150	4150	367
669	20250319	100900	31830515	4150	4145	4150	4145	16
670	20250319	100800	31764135	4150	4150	4150	4150	1
671	20250319	100700	31759985	4150	4145	4150	4145	2007
672	20250319	100600	23440680	4145	4145	4145	4145	3
673	20250319	100500	23428245	4140	4140	4140	4140	116
674	20250319	100400	22948005	4145	4145	4145	4145	0
675	20250319	100300	22948005	4145	4145	4145	4145	0
676	20250319	100200	22948005	4145	4145	4145	4145	0
677	20250319	100100	22948005	4145	4145	4145	4145	234
678	20250319	100000	21978075	4145	4145	4145	4145	0
679	20250319	095900	21978075	4145	4145	4145	4145	900
680	20250319	095800	18247575	4150	4150	4150	4150	80
681	20250319	095700	17915575	4150	4150	4150	4150	1000
682	20250319	095600	13765575	4160	4160	4160	4160	0
683	20250319	095500	13765575	4160	4160	4160	4160	0
684	20250319	095400	13765575	4160	4160	4160	4160	0
685	20250319	095300	13765575	4160	4160	4160	4160	0
686	20250319	095200	13765575	4160	4160	4160	4160	0
687	20250319	095100	13765575	4160	4160	4160	4160	0
688	20250319	095000	13765575	4160	4160	4160	4160	100
689	20250319	094900	13349575	4160	4160	4160	4160	0
690	20250319	094800	13349575	4160	4160	4160	4160	0
691	20250319	094700	13349575	4160	4160	4160	4160	0
692	20250319	094600	13349575	4160	4160	4160	4160	0
693	20250319	094500	13349575	4160	4160	4160	4160	10
694	20250319	094400	13307975	4160	4160	4160	4160	1
695	20250319	094300	13303815	4150	4150	4150	4150	0
696	20250319	094200	13303815	4150	4150	4150	4150	0
697	20250319	094100	13303815	4150	4150	4150	4150	111
698	20250319	094000	12843165	4150	4150	4150	4150	400
699	20250319	093900	11183165	4140	4140	4140	4140	0
700	20250319	093800	11183165	4140	4140	4140	4140	0
701	20250319	093700	11183165	4140	4140	4140	4140	0
702	20250319	093600	11183165	4140	4140	4140	4140	0
703	20250319	093500	11183165	4140	4140	4140	4140	0
704	20250319	093400	11183165	4140	4140	4140	4140	0
705	20250319	093300	11183165	4140	4145	4145	4140	20
706	20250319	093200	11100360	4150	4150	4150	4150	0
707	20250319	093100	11100360	4150	4150	4150	4150	0
708	20250319	093000	11100360	4150	4150	4150	4150	23
709	20250319	092900	11004910	4140	4140	4140	4140	0
710	20250319	092800	11004910	4140	4140	4140	4140	252
711	20250319	092700	9961630	4140	4140	4140	4140	248
712	20250319	092600	8934910	4140	4140	4140	4140	211
713	20250319	092500	8061370	4145	4145	4145	4145	252
714	20250319	092400	7016830	4145	4145	4145	4145	248
715	20250319	092300	5988870	4140	4145	4145	4140	158
716	20250319	092200	5334705	4145	4145	4145	4145	0
717	20250319	092100	5334705	4145	4145	4145	4145	0
718	20250319	092000	5334705	4145	4145	4145	4145	0
719	20250319	091900	5334705	4145	4145	4145	4145	26
720	20250319	091800	5226935	4145	4145	4145	4145	0
721	20250319	091700	5226935	4145	4155	4160	4145	642
722	20250319	091600	2565445	4160	4160	4160	4160	2
723	20250319	091500	2557125	4150	4150	4150	4150	0
724	20250319	091400	2557125	4150	4150	4150	4150	200
725	20250319	091300	1727125	4145	4145	4145	4145	0
726	20250319	091200	1727125	4145	4145	4145	4145	0
727	20250319	091100	1727125	4145	4145	4145	4145	0
728	20250319	091000	1727125	4145	4170	4170	4145	134
729	20250319	090900	1171420	4135	4135	4135	4135	0
730	20250319	090800	1171420	4135	4135	4135	4135	0
731	20250319	090700	1171420	4135	4135	4135	4135	0
732	20250319	090600	1171420	4135	4135	4135	4135	0
733	20250319	090500	1171420	4135	4135	4135	4135	0
734	20250319	090400	1171420	4135	4135	4135	4135	2
735	20250319	090300	1163150	4125	4125	4125	4125	1
736	20250319	090200	1159025	4125	4125	4125	4125	0
737	20250319	090100	1159025	4125	4205	4205	4120	247
738	20250319	090000	140160	4140	4115	4140	4115	34