KissMeData/036640/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	192300	61012946	4955	4955	4955	4955	89
3	20250313	192200	61012946	4955	4955	4955	4955	0
4	20250313	192100	61012946	4955	4955	4955	4955	0
5	20250313	192000	61012946	4955	4955	4955	4955	0
6	20250313	191900	61012946	4955	4955	4955	4955	0
7	20250313	191800	61012946	4955	4955	4955	4955	0
8	20250313	191700	61012946	4955	4955	4955	4955	0
9	20250313	191600	61012946	4955	4955	4955	4955	0
10	20250313	191500	61012946	4955	4955	4955	4955	0
11	20250313	191400	61012946	4955	4955	4955	4955	0
12	20250313	191300	61012946	4955	4955	4955	4955	0
13	20250313	191200	61012946	4955	4955	4955	4955	0
14	20250313	191100	61012946	4955	4955	4955	4955	0
15	20250313	191000	61012946	4955	4955	4955	4955	0
16	20250313	190900	61012946	4955	4955	4955	4955	0
17	20250313	190800	61012946	4955	4955	4955	4955	0
18	20250313	190700	61012946	4955	4955	4955	4955	0
19	20250313	190600	61012946	4955	4955	4955	4955	0
20	20250313	190500	61012946	4955	4955	4955	4955	0
21	20250313	190400	61012946	4955	4955	4955	4955	0
22	20250313	190300	61012946	4955	4955	4955	4955	0
23	20250313	190200	61012946	4955	4955	4955	4955	0
24	20250313	190100	61012946	4955	4955	4955	4955	0
25	20250313	190000	61012946	4955	4955	4955	4955	0
26	20250313	185900	61012946	4955	4955	4955	4955	0
27	20250313	185800	61012946	4955	4955	4955	4955	0
28	20250313	185700	61012946	4955	4955	4955	4955	0
29	20250313	185600	61012946	4955	4955	4955	4955	0
30	20250313	185500	61012946	4955	4955	4955	4955	0
31	20250313	185400	61012946	4955	4955	4955	4955	0
32	20250313	185300	61012946	4955	4955	4955	4955	89
33	20250313	185200	61012946	4955	4955	4955	4955	0
34	20250313	185100	61012946	4955	4955	4955	4955	0
35	20250313	185000	61012946	4955	4955	4955	4955	0
36	20250313	184900	61012946	4955	4955	4955	4955	0
37	20250313	184800	61012946	4955	4955	4955	4955	0
38	20250313	184700	61012946	4955	4955	4955	4955	0
39	20250313	184600	61012946	4955	4955	4955	4955	0
40	20250313	184500	61012946	4955	4955	4955	4955	0
41	20250313	184400	61012946	4955	4955	4955	4955	0
42	20250313	184300	61012946	4955	4955	4955	4955	0
43	20250313	184200	61012946	4955	4955	4955	4955	0
44	20250313	184100	61012946	4955	4955	4955	4955	0
45	20250313	184000	61012946	4955	4955	4955	4955	0
46	20250313	183900	61012946	4955	4955	4955	4955	0
47	20250313	183800	61012946	4955	4955	4955	4955	0
48	20250313	183700	61012946	4955	4955	4955	4955	0
49	20250313	183600	61012946	4955	4955	4955	4955	0
50	20250313	183500	61012946	4955	4955	4955	4955	0
51	20250313	183400	61012946	4955	4955	4955	4955	0
52	20250313	183300	61012946	4955	4955	4955	4955	0
53	20250313	183200	61012946	4955	4955	4955	4955	0
54	20250313	183100	61012946	4955	4955	4955	4955	0
55	20250313	183000	61012946	4955	4955	4955	4955	0
56	20250313	182900	61012946	4955	4955	4955	4955	0
57	20250313	182800	61012946	4955	4955	4955	4955	0
58	20250313	182700	61012946	4955	4955	4955	4955	0
59	20250313	182600	61012946	4955	4955	4955	4955	0
60	20250313	182500	61012946	4955	4955	4955	4955	0
61	20250313	182400	61012946	4955	4955	4955	4955	0
62	20250313	182300	61012946	4955	4955	4955	4955	89
63	20250313	182200	61012946	4955	4955	4955	4955	0
64	20250313	182100	61012946	4955	4955	4955	4955	0
65	20250313	182000	61012946	4955	4955	4955	4955	0
66	20250313	181900	61012946	4955	4955	4955	4955	0
67	20250313	181800	61012946	4955	4955	4955	4955	0
68	20250313	181700	61012946	4955	4955	4955	4955	0
69	20250313	181600	61012946	4955	4955	4955	4955	0
70	20250313	181500	61012946	4955	4955	4955	4955	0
71	20250313	181400	61012946	4955	4955	4955	4955	0
72	20250313	181300	61012946	4955	4955	4955	4955	0
73	20250313	181200	61012946	4955	4955	4955	4955	0
74	20250313	181100	61012946	4955	4955	4955	4955	0
75	20250313	181000	61012946	4955	4955	4955	4955	0
76	20250313	180900	61012946	4955	4955	4955	4955	0
77	20250313	180800	61012946	4955	4955	4955	4955	0
78	20250313	180700	61012946	4955	4955	4955	4955	0
79	20250313	180600	61012946	4955	4955	4955	4955	0
80	20250313	180500	61012946	4955	4955	4955	4955	0
81	20250313	180400	61012946	4955	4955	4955	4955	0
82	20250313	180300	61012946	4955	4955	4955	4955	0
83	20250313	180200	61012946	4955	4955	4955	4955	0
84	20250313	180100	61012946	4955	4955	4955	4955	0
85	20250313	180000	61012946	4955	4955	4955	4955	0
86	20250313	175900	61012946	4955	4955	4955	4955	0
87	20250313	175800	61012946	4955	4955	4955	4955	0
88	20250313	175700	61012946	4955	4955	4955	4955	0
89	20250313	175600	61012946	4955	4955	4955	4955	0
90	20250313	175500	61012946	4955	4955	4955	4955	0
91	20250313	175400	61012946	4955	4955	4955	4955	0
92	20250313	175300	61012946	4955	4955	4955	4955	89
93	20250313	175200	61012946	4955	4955	4955	4955	0
94	20250313	175100	61012946	4955	4955	4955	4955	0
95	20250313	175000	61012946	4955	4955	4955	4955	0
96	20250313	174900	61012946	4955	4955	4955	4955	0
97	20250313	174800	61012946	4955	4955	4955	4955	0
98	20250313	174700	61012946	4955	4955	4955	4955	0
99	20250313	174600	61012946	4955	4955	4955	4955	0
100	20250313	174500	61012946	4955	4955	4955	4955	0
101	20250313	174400	61012946	4955	4955	4955	4955	0
102	20250313	174300	61012946	4955	4955	4955	4955	0
103	20250313	174200	61012946	4955	4955	4955	4955	0
104	20250313	174100	61012946	4955	4955	4955	4955	0
105	20250313	174000	61012946	4955	4955	4955	4955	0
106	20250313	173900	61012946	4955	4955	4955	4955	0
107	20250313	173800	61012946	4955	4955	4955	4955	0
108	20250313	173700	61012946	4955	4955	4955	4955	0
109	20250313	173600	61012946	4955	4955	4955	4955	0
110	20250313	173500	61012946	4955	4955	4955	4955	0
111	20250313	173400	61012946	4955	4955	4955	4955	0
112	20250313	173300	61012946	4955	4955	4955	4955	0
113	20250313	173200	61012946	4955	4955	4955	4955	0
114	20250313	173100	61012946	4955	4955	4955	4955	0
115	20250313	173000	61012946	4955	4955	4955	4955	0
116	20250313	172900	61012946	4955	4955	4955	4955	0
117	20250313	172800	61012946	4955	4955	4955	4955	0
118	20250313	172700	61012946	4955	4955	4955	4955	0
119	20250313	172600	61012946	4955	4955	4955	4955	0
120	20250313	172500	61012946	4955	4955	4955	4955	0
121	20250313	172400	61012946	4955	4955	4955	4955	0
122	20250313	172300	61012946	4955	4955	4955	4955	89
123	20250313	172200	61012946	4955	4955	4955	4955	0
124	20250313	172100	61012946	4955	4955	4955	4955	0
125	20250313	172000	61012946	4955	4955	4955	4955	0
126	20250313	171900	61012946	4955	4955	4955	4955	0
127	20250313	171800	61012946	4955	4955	4955	4955	0
128	20250313	171700	61012946	4955	4955	4955	4955	0
129	20250313	171600	61012946	4955	4955	4955	4955	0
130	20250313	171500	61012946	4955	4955	4955	4955	0
131	20250313	171400	61012946	4955	4955	4955	4955	0
132	20250313	171300	61012946	4955	4955	4955	4955	0
133	20250313	171200	61012946	4955	4955	4955	4955	0
134	20250313	171100	61012946	4955	4955	4955	4955	0
135	20250313	171000	61012946	4955	4955	4955	4955	0
136	20250313	170900	61012946	4955	4955	4955	4955	0
137	20250313	170800	61012946	4955	4955	4955	4955	0
138	20250313	170700	61012946	4955	4955	4955	4955	0
139	20250313	170600	61012946	4955	4955	4955	4955	0
140	20250313	170500	61012946	4955	4955	4955	4955	0
141	20250313	170400	61012946	4955	4955	4955	4955	0
142	20250313	170300	61012946	4955	4955	4955	4955	0
143	20250313	170200	61012946	4955	4955	4955	4955	0
144	20250313	170100	61012946	4955	4955	4955	4955	0
145	20250313	170000	61012946	4955	4955	4955	4955	0
146	20250313	165900	61012946	4955	4955	4955	4955	0
147	20250313	165800	61012946	4955	4955	4955	4955	0
148	20250313	165700	61012946	4955	4955	4955	4955	0
149	20250313	165600	61012946	4955	4955	4955	4955	0
150	20250313	165500	61012946	4955	4955	4955	4955	0
151	20250313	165400	61012946	4955	4955	4955	4955	0
152	20250313	165300	61012946	4955	4955	4955	4955	89
153	20250313	165200	61012946	4955	4955	4955	4955	0
154	20250313	165100	61012946	4955	4955	4955	4955	0
155	20250313	165000	61012946	4955	4955	4955	4955	0
156	20250313	164900	61012946	4955	4955	4955	4955	0
157	20250313	164800	61012946	4955	4955	4955	4955	0
158	20250313	164700	61012946	4955	4955	4955	4955	0
159	20250313	164600	61012946	4955	4955	4955	4955	0
160	20250313	164500	61012946	4955	4955	4955	4955	0
161	20250313	164400	61012946	4955	4955	4955	4955	0
162	20250313	164300	61012946	4955	4955	4955	4955	0
163	20250313	164200	61012946	4955	4955	4955	4955	0
164	20250313	164100	61012946	4955	4955	4955	4955	0
165	20250313	164000	61012946	4955	4955	4955	4955	0
166	20250313	163900	61012946	4955	4955	4955	4955	0
167	20250313	163800	61012946	4955	4955	4955	4955	0
168	20250313	163700	61012946	4955	4955	4955	4955	0
169	20250313	163600	61012946	4955	4955	4955	4955	0
170	20250313	163500	61012946	4955	4955	4955	4955	0
171	20250313	163400	61012946	4955	4955	4955	4955	0
172	20250313	163300	61012946	4955	4955	4955	4955	0
173	20250313	163200	61012946	4955	4955	4955	4955	0
174	20250313	163100	61012946	4955	4955	4955	4955	0
175	20250313	163000	61012946	4955	4955	4955	4955	0
176	20250313	162900	61012946	4955	4955	4955	4955	0
177	20250313	162800	61012946	4955	4955	4955	4955	0
178	20250313	162700	61012946	4955	4955	4955	4955	0
179	20250313	162600	61012946	4955	4955	4955	4955	0
180	20250313	162500	61012946	4955	4955	4955	4955	0
181	20250313	162400	61012946	4955	4955	4955	4955	0
182	20250313	162300	61012946	4955	4955	4955	4955	89
183	20250313	162200	61012946	4955	4955	4955	4955	0
184	20250313	162100	61012946	4955	4955	4955	4955	0
185	20250313	162000	61012946	4955	4955	4955	4955	0
186	20250313	161900	61012946	4955	4955	4955	4955	0
187	20250313	161800	61012946	4955	4955	4955	4955	0
188	20250313	161700	61012946	4955	4955	4955	4955	0
189	20250313	161600	61012946	4955	4955	4955	4955	0
190	20250313	161500	61012946	4955	4955	4955	4955	0
191	20250313	161400	61012946	4955	4955	4955	4955	0
192	20250313	161300	61012946	4955	4955	4955	4955	0
193	20250313	161200	61012946	4955	4955	4955	4955	0
194	20250313	161100	61012946	4955	4955	4955	4955	0
195	20250313	161000	61012946	4955	4955	4955	4955	0
196	20250313	160900	61012946	4955	4955	4955	4955	0
197	20250313	160800	61012946	4955	4955	4955	4955	0
198	20250313	160700	61012946	4955	4955	4955	4955	0
199	20250313	160600	61012946	4955	4955	4955	4955	0
200	20250313	160500	61012946	4955	4955	4955	4955	0
201	20250313	160400	61012946	4955	4955	4955	4955	0
202	20250313	160300	61012946	4955	4955	4955	4955	0
203	20250313	160200	61012946	4955	4955	4955	4955	0
204	20250313	160100	61012946	4955	4955	4955	4955	0
205	20250313	160000	61012946	4955	4955	4955	4955	0
206	20250313	155900	61012946	4955	4955	4955	4955	0
207	20250313	155800	61012946	4955	4955	4955	4955	0
208	20250313	155700	61012946	4955	4955	4955	4955	0
209	20250313	155600	61012946	4955	4955	4955	4955	0
210	20250313	155500	61012946	4955	4955	4955	4955	0
211	20250313	155400	61012946	4955	4955	4955	4955	0
212	20250313	155300	61012946	4955	4955	4955	4955	89
213	20250313	155200	61012946	4955	4955	4955	4955	0
214	20250313	155100	61012946	4955	4955	4955	4955	0
215	20250313	155000	61012946	4955	4955	4955	4955	0
216	20250313	154900	61012946	4955	4955	4955	4955	0
217	20250313	154800	61012946	4955	4955	4955	4955	0
218	20250313	154700	61012946	4955	4955	4955	4955	0
219	20250313	154600	61012946	4955	4955	4955	4955	0
220	20250313	154500	61012946	4955	4955	4955	4955	0
221	20250313	154400	61012946	4955	4955	4955	4955	0
222	20250313	154300	61012946	4955	4955	4955	4955	0
223	20250313	154200	61012946	4955	4955	4955	4955	0
224	20250313	154100	61012946	4955	4955	4955	4955	0
225	20250313	154000	61012946	4955	4955	4955	4955	0
226	20250313	153900	61012946	4955	4955	4955	4955	0
227	20250313	153800	61012946	4955	4955	4955	4955	0
228	20250313	153700	61012946	4955	4955	4955	4955	0
229	20250313	153600	61012946	4955	4955	4955	4955	0
230	20250313	153500	61012946	4955	4955	4955	4955	0
231	20250313	153400	61012946	4955	4955	4955	4955	0
232	20250313	153300	61012946	4955	4955	4955	4955	0
233	20250313	153200	61012946	4955	4955	4955	4955	0
234	20250313	153100	61012946	4955	4955	4955	4955	0
235	20250313	153000	61012946	4955	4955	4955	4955	89
236	20250313	152900	60571951	4955	4955	4955	4955	0
237	20250313	152800	60571951	4955	4955	4955	4955	0
238	20250313	152700	60571951	4955	4955	4955	4955	0
239	20250313	152600	60571951	4955	4955	4955	4955	0
240	20250313	152500	60571951	4955	4955	4955	4955	0
241	20250313	152400	60571951	4955	4955	4955	4955	0
242	20250313	152300	60571951	4955	4955	4955	4955	0
243	20250313	152200	60571951	4955	4955	4955	4955	0
244	20250313	152100	60571951	4955	4955	4955	4955	0
245	20250313	152000	60571951	4955	4955	4955	4955	0
246	20250313	151900	60571951	4955	4955	4955	4955	5
247	20250313	151800	60547176	4955	4955	4955	4955	363
248	20250313	151700	58748511	4955	4955	4955	4955	1
249	20250313	151600	58743556	4950	4950	4950	4950	0
250	20250313	151500	58743556	4950	4950	4950	4950	0
251	20250313	151400	58743556	4950	4950	4950	4950	0
252	20250313	151300	58743556	4950	4955	4955	4950	85
253	20250313	151200	58322411	4955	4955	4955	4955	2
254	20250313	151100	58312501	4955	4955	4955	4955	2
255	20250313	151000	58302591	4955	4955	4955	4955	0
256	20250313	150900	58302591	4955	4955	4955	4955	0
257	20250313	150800	58302591	4955	4955	4955	4955	0
258	20250313	150700	58302591	4955	4955	4955	4955	0
259	20250313	150600	58302591	4955	4955	4955	4955	0
260	20250313	150500	58302591	4955	4955	4955	4955	0
261	20250313	150400	58302591	4955	4955	4955	4955	5
262	20250313	150300	58277816	4955	4955	4955	4955	100
263	20250313	150200	57782316	4955	4955	4955	4955	300
264	20250313	150100	56295816	4955	4950	4955	4950	5
265	20250313	150000	56271056	4955	4955	4955	4955	2
266	20250313	145900	56261146	4955	4955	4955	4955	0
267	20250313	145800	56261146	4955	4955	4955	4955	0
268	20250313	145700	56261146	4955	4955	4955	4955	0
269	20250313	145600	56261146	4955	4955	4955	4955	0
270	20250313	145500	56261146	4955	4955	4955	4955	2
271	20250313	145400	56251236	4950	4950	4950	4950	50
272	20250313	145300	56003736	4955	4955	4955	4955	4
273	20250313	145200	55983916	4955	4955	4955	4955	0
274	20250313	145100	55983916	4955	4955	4955	4955	5
275	20250313	145000	55959141	4950	4950	4950	4950	80
276	20250313	144900	55563141	4955	4955	4955	4955	0
277	20250313	144800	55563141	4955	4955	4955	4955	0
278	20250313	144700	55563141	4955	4955	4955	4955	0
279	20250313	144600	55563141	4955	4955	4955	4955	1
280	20250313	144500	55558186	4955	4955	4955	4955	0
281	20250313	144400	55558186	4955	4955	4955	4955	0
282	20250313	144300	55558186	4955	4955	4955	4955	0
283	20250313	144200	55558186	4955	4955	4955	4955	0
284	20250313	144100	55558186	4955	4955	4955	4955	0
285	20250313	144000	55558186	4955	4955	4955	4955	0
286	20250313	143900	55558186	4955	4955	4955	4955	5
287	20250313	143800	55533411	4955	4955	4955	4955	0
288	20250313	143700	55533411	4955	4955	4955	4955	5
289	20250313	143600	55508636	4955	4955	4955	4955	0
290	20250313	143500	55508636	4955	4955	4955	4955	0
291	20250313	143400	55508636	4955	4955	4955	4955	5
292	20250313	143300	55483861	4955	4955	4955	4955	0
293	20250313	143200	55483861	4955	4955	4955	4950	12
294	20250313	143100	55424436	4955	4955	4955	4955	0
295	20250313	143000	55424436	4955	4955	4955	4955	0
296	20250313	142900	55424436	4955	4955	4955	4955	23
297	20250313	142800	55310471	4955	4955	4955	4955	0
298	20250313	142700	55310471	4955	4955	4955	4955	3
299	20250313	142600	55295606	4940	4955	4955	4940	58
300	20250313	142500	55008451	4955	4955	4955	4955	0
301	20250313	142400	55008451	4955	4950	4955	4950	5
302	20250313	142300	54983691	4950	4950	4955	4950	91
303	20250313	142200	54533136	4955	4955	4955	4955	0
304	20250313	142100	54533136	4955	4955	4955	4955	0
305	20250313	142000	54533136	4955	4940	4955	4940	1005
306	20250313	141900	49568361	4940	4950	4955	4940	377
307	20250313	141800	47703336	4955	4955	4955	4955	0
308	20250313	141700	47703336	4955	4955	4955	4955	0
309	20250313	141600	47703336	4955	4955	4955	4955	0
310	20250313	141500	47703336	4955	4955	4955	4955	1
311	20250313	141400	47698381	4960	4960	4960	4960	0
312	20250313	141300	47698381	4960	4960	4960	4960	0
313	20250313	141200	47698381	4960	4960	4960	4960	1
314	20250313	141100	47693421	4950	4950	4950	4950	302
315	20250313	141000	46198521	4955	4955	4955	4955	0
316	20250313	140900	46198521	4955	4960	4965	4955	153
317	20250313	140800	45440391	4955	4955	4955	4955	100
318	20250313	140700	44944891	4960	4960	4960	4960	0
319	20250313	140600	44944891	4960	4960	4960	4960	0
320	20250313	140500	44944891	4960	4960	4960	4960	1
321	20250313	140400	44939931	4960	4960	4960	4960	0
322	20250313	140300	44939931	4960	4960	4960	4960	49
323	20250313	140200	44696891	4960	4960	4960	4960	70
324	20250313	140100	44349691	4960	4960	4960	4960	1
325	20250313	140000	44344731	4955	4955	4955	4955	7
326	20250313	135900	44310046	4960	4960	4960	4960	0
327	20250313	135800	44310046	4960	4960	4960	4960	0
328	20250313	135700	44310046	4960	4960	4960	4960	0
329	20250313	135600	44310046	4960	4960	4960	4960	0
330	20250313	135500	44310046	4960	4960	4960	4960	0
331	20250313	135400	44310046	4960	4960	4960	4960	0
332	20250313	135300	44310046	4960	4960	4960	4960	0
333	20250313	135200	44310046	4960	4960	4960	4960	0
334	20250313	135100	44310046	4960	4960	4960	4960	0
335	20250313	135000	44310046	4960	4960	4960	4960	0
336	20250313	134900	44310046	4960	4960	4960	4960	0
337	20250313	134800	44310046	4960	4960	4960	4960	0
338	20250313	134700	44310046	4960	4960	4960	4960	0
339	20250313	134600	44310046	4960	4960	4960	4960	0
340	20250313	134500	44310046	4960	4960	4960	4960	0
341	20250313	134400	44310046	4960	4960	4960	4960	0
342	20250313	134300	44310046	4960	4960	4960	4960	0
343	20250313	134200	44310046	4960	4960	4960	4960	2
344	20250313	134100	44300126	4960	4960	4960	4960	0
345	20250313	134000	44300126	4960	4960	4960	4960	5
346	20250313	133900	44275326	4960	4960	4960	4960	0
347	20250313	133800	44275326	4960	4960	4960	4960	1
348	20250313	133700	44270366	4960	4960	4960	4960	0
349	20250313	133600	44270366	4960	4960	4960	4960	0
350	20250313	133500	44270366	4960	4960	4960	4960	0
351	20250313	133400	44270366	4960	4960	4960	4960	0
352	20250313	133300	44270366	4960	4960	4960	4960	0
353	20250313	133200	44270366	4960	4960	4960	4960	2
354	20250313	133100	44260446	4960	4960	4960	4960	1
355	20250313	133000	44255486	4950	4955	4955	4950	437
356	20250313	132900	42092001	4955	4955	4955	4955	0
357	20250313	132800	42092001	4955	4955	4955	4955	0
358	20250313	132700	42092001	4955	4955	4955	4955	3
359	20250313	132600	42077136	4960	4960	4960	4960	0
360	20250313	132500	42077136	4960	4960	4960	4960	0
361	20250313	132400	42077136	4960	4960	4960	4960	0
362	20250313	132300	42077136	4960	4960	4960	4960	0
363	20250313	132200	42077136	4960	4960	4960	4960	0
364	20250313	132100	42077136	4960	4960	4960	4960	0
365	20250313	132000	42077136	4960	4960	4960	4960	3
366	20250313	131900	42062256	4950	4960	4960	4950	907
367	20250313	131800	37571101	4960	4960	4960	4960	0
368	20250313	131700	37571101	4960	4960	4960	4960	0
369	20250313	131600	37571101	4960	4960	4960	4960	0
370	20250313	131500	37571101	4960	4975	4975	4955	77
371	20250313	131400	37189481	4950	4950	4950	4950	0
372	20250313	131300	37189481	4950	4960	4960	4950	1062
373	20250313	131200	31926391	4975	4975	4975	4975	50
374	20250313	131100	31677641	4975	4975	4975	4975	0
375	20250313	131000	31677641	4975	4975	4975	4975	0
376	20250313	130900	31677641	4975	4975	4975	4975	0
377	20250313	130800	31677641	4975	4975	4975	4975	1
378	20250313	130700	31672666	4975	4975	4975	4975	0
379	20250313	130600	31672666	4975	4975	4975	4975	0
380	20250313	130500	31672666	4975	4975	4975	4975	0
381	20250313	130400	31672666	4975	4975	4975	4975	0
382	20250313	130300	31672666	4975	4975	4975	4975	0
383	20250313	130200	31672666	4975	4975	4975	4975	0
384	20250313	130100	31672666	4975	4975	4975	4975	0
385	20250313	130000	31672666	4975	4975	4975	4975	0
386	20250313	125900	31672666	4975	4975	4975	4975	0
387	20250313	125800	31672666	4975	4975	4975	4975	0
388	20250313	125700	31672666	4975	4965	4975	4965	10
389	20250313	125600	31623006	4965	4965	4965	4965	9
390	20250313	125500	31578321	4975	4975	4975	4975	1
391	20250313	125400	31573346	4975	4975	4975	4975	0
392	20250313	125300	31573346	4975	4975	4975	4975	0
393	20250313	125200	31573346	4975	4975	4975	4975	0
394	20250313	125100	31573346	4975	4975	4975	4975	1
395	20250313	125000	31568371	4965	4965	4965	4965	0
396	20250313	124900	31568371	4965	4965	4965	4965	0
397	20250313	124800	31568371	4965	4965	4965	4965	0
398	20250313	124700	31568371	4965	4965	4965	4965	70
399	20250313	124600	31220821	4965	4965	4965	4965	100
400	20250313	124500	30724321	4965	4965	4965	4965	1
401	20250313	124400	30719356	4965	4965	4965	4965	0
402	20250313	124300	30719356	4965	4965	4965	4965	8
403	20250313	124200	30679636	4965	4960	4965	4960	16
404	20250313	124100	30600271	4950	4965	4965	4950	1249
405	20250313	124000	24407521	4980	4980	4980	4980	0
406	20250313	123900	24407521	4980	4980	4980	4980	0
407	20250313	123800	24407521	4980	4980	4980	4980	0
408	20250313	123700	24407521	4980	4980	4980	4980	0
409	20250313	123600	24407521	4980	4970	4980	4970	4
410	20250313	123500	24387631	4980	4980	4980	4980	0
411	20250313	123400	24387631	4980	4980	4980	4980	0
412	20250313	123300	24387631	4980	4980	4980	4980	1
413	20250313	123200	24382651	4970	4970	4970	4970	0
414	20250313	123100	24382651	4970	4980	4980	4970	2
415	20250313	123000	24372701	4970	4970	4970	4970	0
416	20250313	122900	24372701	4970	4970	4970	4970	0
417	20250313	122800	24372701	4970	4970	4970	4970	31
418	20250313	122700	24218631	4980	4980	4980	4980	0
419	20250313	122600	24218631	4980	4970	4980	4970	7
420	20250313	122500	24183831	4980	4980	4980	4980	0
421	20250313	122400	24183831	4980	4980	4980	4980	0
422	20250313	122300	24183831	4980	4980	4980	4980	0
423	20250313	122200	24183831	4980	4980	4980	4980	0
424	20250313	122100	24183831	4980	4980	4980	4980	0
425	20250313	122000	24183831	4980	4980	4980	4980	0
426	20250313	121900	24183831	4980	4980	4980	4980	0
427	20250313	121800	24183831	4980	4980	4980	4980	0
428	20250313	121700	24183831	4980	4980	4980	4980	0
429	20250313	121600	24183831	4980	4980	4980	4980	0
430	20250313	121500	24183831	4980	4980	4980	4980	2
431	20250313	121400	24173871	4970	4965	4970	4965	14
432	20250313	121300	24104341	4970	4970	4970	4970	0
433	20250313	121200	24104341	4970	4970	4970	4970	0
434	20250313	121100	24104341	4970	4970	4970	4970	9
435	20250313	121000	24059611	4970	4970	4970	4970	8
436	20250313	120900	24019851	4970	4970	4970	4970	0
437	20250313	120800	24019851	4970	4970	4970	4970	0
438	20250313	120700	24019851	4970	4970	4970	4970	0
439	20250313	120600	24019851	4970	4970	4970	4970	100
440	20250313	120500	23522851	4985	4985	4985	4985	4
441	20250313	120400	23502911	4975	4975	4975	4975	0
442	20250313	120300	23502911	4975	4975	4975	4975	0
443	20250313	120200	23502911	4975	4975	4975	4975	4
444	20250313	120100	23483011	4975	4975	4975	4975	0
445	20250313	120000	23483011	4975	4975	4975	4975	0
446	20250313	115900	23483011	4975	4975	4975	4975	0
447	20250313	115800	23483011	4975	4975	4975	4975	0
448	20250313	115700	23483011	4975	4975	4975	4975	4
449	20250313	115600	23463111	4975	4975	4975	4975	0
450	20250313	115500	23463111	4975	4975	4975	4975	0
451	20250313	115400	23463111	4975	4975	4975	4975	3
452	20250313	115300	23448186	4975	4975	4975	4975	77
453	20250313	115200	23065111	4975	4975	4975	4975	50
454	20250313	115100	22816361	4975	4975	4975	4975	0
455	20250313	115000	22816361	4975	4975	4975	4975	0
456	20250313	114900	22816361	4975	4975	4975	4975	0
457	20250313	114800	22816361	4975	4975	4975	4975	8
458	20250313	114700	22776561	4975	4975	4975	4975	10
459	20250313	114600	22726811	4985	4985	4985	4985	0
460	20250313	114500	22726811	4985	4985	4985	4985	0
461	20250313	114400	22726811	4985	4985	4985	4985	46
462	20250313	114300	22497501	4985	4975	4985	4975	2
463	20250313	114200	22487541	4985	4985	4985	4985	0
464	20250313	114100	22487541	4985	4985	4985	4985	1
465	20250313	114000	22482556	4975	4975	4975	4975	0
466	20250313	113900	22482556	4975	4975	4975	4975	171
467	20250313	113800	21631831	4985	4985	4985	4985	0
468	20250313	113700	21631831	4985	4985	4985	4985	0
469	20250313	113600	21631831	4985	4985	4985	4985	0
470	20250313	113500	21631831	4985	4985	4985	4985	0
471	20250313	113400	21631831	4985	4985	4985	4985	0
472	20250313	113300	21631831	4985	4985	4985	4985	0
473	20250313	113200	21631831	4985	4985	4985	4985	2
474	20250313	113100	21621861	4985	4985	4985	4985	0
475	20250313	113000	21621861	4985	4985	4985	4985	0
476	20250313	112900	21621861	4985	4985	4985	4985	0
477	20250313	112800	21621861	4985	4985	4985	4985	0
478	20250313	112700	21621861	4985	4985	4985	4985	0
479	20250313	112600	21621861	4985	4985	4985	4985	2
480	20250313	112500	21611891	4985	4985	4985	4985	0
481	20250313	112400	21611891	4985	4985	4985	4985	0
482	20250313	112300	21611891	4985	4985	4985	4985	0
483	20250313	112200	21611891	4985	4985	4985	4985	0
484	20250313	112100	21611891	4985	4985	4985	4985	0
485	20250313	112000	21611891	4985	4985	4985	4985	0
486	20250313	111900	21611891	4985	4985	4985	4985	0
487	20250313	111800	21611891	4985	4985	4985	4985	0
488	20250313	111700	21611891	4985	4985	4985	4985	0
489	20250313	111600	21611891	4985	4985	4985	4985	1
490	20250313	111500	21606906	4975	4975	4975	4975	1
491	20250313	111400	21601931	4985	4985	4985	4985	0
492	20250313	111300	21601931	4985	4985	4985	4985	0
493	20250313	111200	21601931	4985	4985	4985	4985	0
494	20250313	111100	21601931	4985	4985	4985	4985	0
495	20250313	111000	21601931	4985	4985	4985	4985	0
496	20250313	110900	21601931	4985	4985	4985	4985	0
497	20250313	110800	21601931	4985	4985	4985	4985	0
498	20250313	110700	21601931	4985	4985	4985	4985	0
499	20250313	110600	21601931	4985	4985	4985	4985	0
500	20250313	110500	21601931	4985	4985	4985	4985	0
501	20250313	110400	21601931	4985	4985	4985	4985	0
502	20250313	110300	21601931	4985	4985	4985	4985	0
503	20250313	110200	21601931	4985	4985	4985	4985	0
504	20250313	110100	21601931	4985	4985	4985	4985	0
505	20250313	110000	21601931	4985	4985	4985	4985	0
506	20250313	105900	21601931	4985	4980	4985	4970	41
507	20250313	105800	21397926	4985	4985	4985	4985	1
508	20250313	105700	21392941	4975	4975	4975	4975	0
509	20250313	105600	21392941	4975	4975	4975	4975	10
510	20250313	105500	21343191	4975	4975	4975	4975	27
511	20250313	105400	21208866	4975	4975	4975	4975	3
512	20250313	105300	21193941	4975	4975	4975	4975	0
513	20250313	105200	21193941	4975	4975	4975	4975	10
514	20250313	105100	21144191	4975	4980	4980	4975	103
515	20250313	105000	20631266	4985	4985	4985	4985	0
516	20250313	104900	20631266	4985	4985	4985	4985	0
517	20250313	104800	20631266	4985	4985	4985	4985	0
518	20250313	104700	20631266	4985	4985	4985	4985	0
519	20250313	104600	20631266	4985	4985	4985	4985	0
520	20250313	104500	20631266	4985	4985	4985	4985	0
521	20250313	104400	20631266	4985	4985	4985	4985	2
522	20250313	104300	20621296	4985	4985	4985	4985	0
523	20250313	104200	20621296	4985	4985	4985	4985	0
524	20250313	104100	20621296	4985	4985	4985	4985	0
525	20250313	104000	20621296	4985	4985	4985	4985	0
526	20250313	103900	20621296	4985	4985	4985	4985	0
527	20250313	103800	20621296	4985	4985	4985	4985	5
528	20250313	103700	20596371	4985	4985	4985	4985	0
529	20250313	103600	20596371	4985	4985	4985	4985	0
530	20250313	103500	20596371	4985	4985	4985	4985	0
531	20250313	103400	20596371	4985	4985	4985	4985	0
532	20250313	103300	20596371	4985	4985	4985	4985	2
533	20250313	103200	20586401	4985	4985	4985	4985	0
534	20250313	103100	20586401	4985	4985	4985	4985	2
535	20250313	103000	20576431	4985	4985	4985	4985	0
536	20250313	102900	20576431	4985	4985	4985	4985	0
537	20250313	102800	20576431	4985	4985	4985	4985	0
538	20250313	102700	20576431	4985	4985	4985	4985	0
539	20250313	102600	20576431	4985	4985	4985	4985	0
540	20250313	102500	20576431	4985	4985	4985	4985	0
541	20250313	102400	20576431	4985	4985	4985	4985	0
542	20250313	102300	20576431	4985	4985	4985	4985	0
543	20250313	102200	20576431	4985	4985	4985	4985	1
544	20250313	102100	20571446	4965	4965	4965	4965	0
545	20250313	102000	20571446	4965	4965	4965	4965	0
546	20250313	101900	20571446	4965	4965	4965	4965	0
547	20250313	101800	20571446	4965	4985	4985	4965	22
548	20250313	101700	20461931	4970	4970	4970	4970	0
549	20250313	101600	20461931	4970	4970	4970	4970	1
550	20250313	101500	20456961	4985	4985	4985	4985	3
551	20250313	101400	20442006	4985	4985	4985	4985	3
552	20250313	101300	20427051	4965	4965	4965	4965	0
553	20250313	101200	20427051	4965	4965	4965	4965	0
554	20250313	101100	20427051	4965	4965	4965	4965	0
555	20250313	101000	20427051	4965	4975	4975	4965	50
556	20250313	100900	20178681	4985	4985	4985	4985	0
557	20250313	100800	20178681	4985	4985	4985	4985	0
558	20250313	100700	20178681	4985	4985	4985	4985	4
559	20250313	100600	20158741	4980	4980	4980	4980	4
560	20250313	100500	20138821	4985	4985	4985	4985	0
561	20250313	100400	20138821	4985	4985	4985	4985	1
562	20250313	100300	20133836	4965	4980	4985	4965	268
563	20250313	100200	18800616	4985	4985	4985	4985	0
564	20250313	100100	18800616	4985	4985	4985	4985	0
565	20250313	100000	18800616	4985	4985	4985	4985	0
566	20250313	095900	18800616	4985	4985	4985	4985	0
567	20250313	095800	18800616	4985	4985	4985	4985	0
568	20250313	095700	18800616	4985	4985	4985	4985	0
569	20250313	095600	18800616	4985	4985	4985	4985	0
570	20250313	095500	18800616	4985	4985	4985	4985	0
571	20250313	095400	18800616	4985	4980	4985	4980	2
572	20250313	095300	18790651	4980	4980	4980	4980	0
573	20250313	095200	18790651	4980	4985	4985	4980	6
574	20250313	095100	18760766	4985	4985	4985	4985	0
575	20250313	095000	18760766	4985	4985	4985	4985	0
576	20250313	094900	18760766	4985	4985	4985	4985	4
577	20250313	094800	18740826	4980	4980	4980	4980	50
578	20250313	094700	18491826	4985	4985	4985	4985	0
579	20250313	094600	18491826	4985	4985	4985	4985	5
580	20250313	094500	18466901	4985	4985	4985	4985	9
581	20250313	094400	18422036	4985	4985	4985	4985	24
582	20250313	094300	18302396	4985	4985	4985	4985	6
583	20250313	094200	18272486	4985	4985	4985	4985	7
584	20250313	094100	18237591	4985	4985	4985	4985	0
585	20250313	094000	18237591	4985	4985	4985	4985	0
586	20250313	093900	18237591	4985	4985	4985	4985	0
587	20250313	093800	18237591	4985	4985	4985	4985	0
588	20250313	093700	18237591	4985	4985	4985	4985	0
589	20250313	093600	18237591	4985	4985	4985	4985	0
590	20250313	093500	18237591	4985	4985	4985	4985	12
591	20250313	093400	18177771	4990	4990	4990	4990	0
592	20250313	093300	18177771	4990	4985	4990	4985	6
593	20250313	093200	18147856	4990	4990	4990	4990	0
594	20250313	093100	18147856	4990	4990	4990	4990	1
595	20250313	093000	18142866	4990	4990	4990	4990	0
596	20250313	092900	18142866	4990	4990	4990	4990	4
597	20250313	092800	18122906	4990	4985	4990	4985	3
598	20250313	092700	18107941	4970	4990	4990	4970	60
599	20250313	092600	17808931	4990	4990	4990	4990	0
600	20250313	092500	17808931	4990	4990	4990	4990	0
601	20250313	092400	17808931	4990	4990	4990	4990	21
602	20250313	092300	17704141	4990	4990	4990	4990	0
603	20250313	092200	17704141	4990	4990	4990	4990	0
604	20250313	092100	17704141	4990	4980	4990	4980	13
605	20250313	092000	17639371	4990	4990	4990	4990	0
606	20250313	091900	17639371	4990	4990	4990	4990	6
607	20250313	091800	17609431	4990	4990	4990	4990	0
608	20250313	091700	17609431	4990	4990	4990	4990	3
609	20250313	091600	17594461	4990	4990	4995	4985	1296
610	20250313	091500	11127275	4990	4980	4990	4980	186
611	20250313	091400	10200985	4980	4980	4980	4980	0
612	20250313	091300	10200985	4980	4990	4990	4980	15
613	20250313	091200	10126255	4990	4990	4990	4990	2
614	20250313	091100	10116275	4990	4985	4990	4985	13
615	20250313	091000	10051460	4995	4990	4995	4990	45
616	20250313	090900	9826895	4990	4990	4990	4990	0
617	20250313	090800	9826895	4990	4990	4990	4990	5
618	20250313	090700	9801945	4990	4990	4990	4990	3
619	20250313	090600	9786975	4990	4990	4990	4990	3
620	20250313	090500	9772005	4995	4995	4995	4995	0
621	20250313	090400	9772005	4995	4995	4995	4990	13
622	20250313	090300	9707085	4995	4990	4995	4990	17
623	20250313	090200	9622225	4995	4990	4995	4990	185
624	20250313	090100	8698965	4975	4975	4985	4975	1444
625	20250313	090000	1513970	4980	4960	4980	4960	269