KissMeData/024950/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	191100	60907310	4165	4165	4165	4165	159
3	20250318	191000	60907310	4165	4165	4165	4165	0
4	20250318	190900	60907310	4165	4165	4165	4165	0
5	20250318	190800	60907310	4165	4165	4165	4165	0
6	20250318	190700	60907310	4165	4165	4165	4165	0
7	20250318	190600	60907310	4165	4165	4165	4165	0
8	20250318	190500	60907310	4165	4165	4165	4165	0
9	20250318	190400	60907310	4165	4165	4165	4165	0
10	20250318	190300	60907310	4165	4165	4165	4165	0
11	20250318	190200	60907310	4165	4165	4165	4165	0
12	20250318	190100	60907310	4165	4165	4165	4165	0
13	20250318	190000	60907310	4165	4165	4165	4165	0
14	20250318	185900	60907310	4165	4165	4165	4165	0
15	20250318	185800	60907310	4165	4165	4165	4165	0
16	20250318	185700	60907310	4165	4165	4165	4165	0
17	20250318	185600	60907310	4165	4165	4165	4165	0
18	20250318	185500	60907310	4165	4165	4165	4165	0
19	20250318	185400	60907310	4165	4165	4165	4165	0
20	20250318	185300	60907310	4165	4165	4165	4165	0
21	20250318	185200	60907310	4165	4165	4165	4165	0
22	20250318	185100	60907310	4165	4165	4165	4165	0
23	20250318	185000	60907310	4165	4165	4165	4165	0
24	20250318	184900	60907310	4165	4165	4165	4165	0
25	20250318	184800	60907310	4165	4165	4165	4165	0
26	20250318	184700	60907310	4165	4165	4165	4165	0
27	20250318	184600	60907310	4165	4165	4165	4165	0
28	20250318	184500	60907310	4165	4165	4165	4165	0
29	20250318	184400	60907310	4165	4165	4165	4165	0
30	20250318	184300	60907310	4165	4165	4165	4165	0
31	20250318	184200	60907310	4165	4165	4165	4165	0
32	20250318	184100	60907310	4165	4165	4165	4165	159
33	20250318	184000	60907310	4165	4165	4165	4165	0
34	20250318	183900	60907310	4165	4165	4165	4165	0
35	20250318	183800	60907310	4165	4165	4165	4165	0
36	20250318	183700	60907310	4165	4165	4165	4165	0
37	20250318	183600	60907310	4165	4165	4165	4165	0
38	20250318	183500	60907310	4165	4165	4165	4165	0
39	20250318	183400	60907310	4165	4165	4165	4165	0
40	20250318	183300	60907310	4165	4165	4165	4165	0
41	20250318	183200	60907310	4165	4165	4165	4165	0
42	20250318	183100	60907310	4165	4165	4165	4165	0
43	20250318	183000	60907310	4165	4165	4165	4165	0
44	20250318	182900	60907310	4165	4165	4165	4165	0
45	20250318	182800	60907310	4165	4165	4165	4165	0
46	20250318	182700	60907310	4165	4165	4165	4165	0
47	20250318	182600	60907310	4165	4165	4165	4165	0
48	20250318	182500	60907310	4165	4165	4165	4165	0
49	20250318	182400	60907310	4165	4165	4165	4165	0
50	20250318	182300	60907310	4165	4165	4165	4165	0
51	20250318	182200	60907310	4165	4165	4165	4165	0
52	20250318	182100	60907310	4165	4165	4165	4165	0
53	20250318	182000	60907310	4165	4165	4165	4165	0
54	20250318	181900	60907310	4165	4165	4165	4165	0
55	20250318	181800	60907310	4165	4165	4165	4165	0
56	20250318	181700	60907310	4165	4165	4165	4165	0
57	20250318	181600	60907310	4165	4165	4165	4165	0
58	20250318	181500	60907310	4165	4165	4165	4165	0
59	20250318	181400	60907310	4165	4165	4165	4165	0
60	20250318	181300	60907310	4165	4165	4165	4165	0
61	20250318	181200	60907310	4165	4165	4165	4165	0
62	20250318	181100	60907310	4165	4165	4165	4165	159
63	20250318	181000	60907310	4165	4165	4165	4165	0
64	20250318	180900	60907310	4165	4165	4165	4165	0
65	20250318	180800	60907310	4165	4165	4165	4165	0
66	20250318	180700	60907310	4165	4165	4165	4165	0
67	20250318	180600	60907310	4165	4165	4165	4165	0
68	20250318	180500	60907310	4165	4165	4165	4165	0
69	20250318	180400	60907310	4165	4165	4165	4165	0
70	20250318	180300	60907310	4165	4165	4165	4165	0
71	20250318	180200	60907310	4165	4165	4165	4165	0
72	20250318	180100	60907310	4165	4165	4165	4165	0
73	20250318	180000	60907310	4165	4165	4165	4165	0
74	20250318	175900	60907310	4165	4165	4165	4165	0
75	20250318	175800	60907310	4165	4165	4165	4165	0
76	20250318	175700	60907310	4165	4165	4165	4165	0
77	20250318	175600	60907310	4165	4165	4165	4165	0
78	20250318	175500	60907310	4165	4165	4165	4165	0
79	20250318	175400	60907310	4165	4165	4165	4165	0
80	20250318	175300	60907310	4165	4165	4165	4165	0
81	20250318	175200	60907310	4165	4165	4165	4165	0
82	20250318	175100	60907310	4165	4165	4165	4165	0
83	20250318	175000	60907310	4165	4165	4165	4165	0
84	20250318	174900	60907310	4165	4165	4165	4165	0
85	20250318	174800	60907310	4165	4165	4165	4165	0
86	20250318	174700	60907310	4165	4165	4165	4165	0
87	20250318	174600	60907310	4165	4165	4165	4165	0
88	20250318	174500	60907310	4165	4165	4165	4165	0
89	20250318	174400	60907310	4165	4165	4165	4165	0
90	20250318	174300	60907310	4165	4165	4165	4165	0
91	20250318	174200	60907310	4165	4165	4165	4165	0
92	20250318	174100	60907310	4165	4165	4165	4165	159
93	20250318	174000	60907310	4165	4165	4165	4165	0
94	20250318	173900	60907310	4165	4165	4165	4165	0
95	20250318	173800	60907310	4165	4165	4165	4165	0
96	20250318	173700	60907310	4165	4165	4165	4165	0
97	20250318	173600	60907310	4165	4165	4165	4165	0
98	20250318	173500	60907310	4165	4165	4165	4165	0
99	20250318	173400	60907310	4165	4165	4165	4165	0
100	20250318	173300	60907310	4165	4165	4165	4165	0
101	20250318	173200	60907310	4165	4165	4165	4165	0
102	20250318	173100	60907310	4165	4165	4165	4165	0
103	20250318	173000	60907310	4165	4165	4165	4165	0
104	20250318	172900	60907310	4165	4165	4165	4165	0
105	20250318	172800	60907310	4165	4165	4165	4165	0
106	20250318	172700	60907310	4165	4165	4165	4165	0
107	20250318	172600	60907310	4165	4165	4165	4165	0
108	20250318	172500	60907310	4165	4165	4165	4165	0
109	20250318	172400	60907310	4165	4165	4165	4165	0
110	20250318	172300	60907310	4165	4165	4165	4165	0
111	20250318	172200	60907310	4165	4165	4165	4165	0
112	20250318	172100	60907310	4165	4165	4165	4165	0
113	20250318	172000	60907310	4165	4165	4165	4165	0
114	20250318	171900	60907310	4165	4165	4165	4165	0
115	20250318	171800	60907310	4165	4165	4165	4165	0
116	20250318	171700	60907310	4165	4165	4165	4165	0
117	20250318	171600	60907310	4165	4165	4165	4165	0
118	20250318	171500	60907310	4165	4165	4165	4165	0
119	20250318	171400	60907310	4165	4165	4165	4165	0
120	20250318	171300	60907310	4165	4165	4165	4165	0
121	20250318	171200	60907310	4165	4165	4165	4165	0
122	20250318	171100	60907310	4165	4165	4165	4165	159
123	20250318	171000	60907310	4165	4165	4165	4165	0
124	20250318	170900	60907310	4165	4165	4165	4165	0
125	20250318	170800	60907310	4165	4165	4165	4165	0
126	20250318	170700	60907310	4165	4165	4165	4165	0
127	20250318	170600	60907310	4165	4165	4165	4165	0
128	20250318	170500	60907310	4165	4165	4165	4165	0
129	20250318	170400	60907310	4165	4165	4165	4165	0
130	20250318	170300	60907310	4165	4165	4165	4165	0
131	20250318	170200	60907310	4165	4165	4165	4165	0
132	20250318	170100	60907310	4165	4165	4165	4165	0
133	20250318	170000	60907310	4165	4165	4165	4165	0
134	20250318	165900	60907310	4165	4165	4165	4165	0
135	20250318	165800	60907310	4165	4165	4165	4165	0
136	20250318	165700	60907310	4165	4165	4165	4165	0
137	20250318	165600	60907310	4165	4165	4165	4165	0
138	20250318	165500	60907310	4165	4165	4165	4165	0
139	20250318	165400	60907310	4165	4165	4165	4165	0
140	20250318	165300	60907310	4165	4165	4165	4165	0
141	20250318	165200	60907310	4165	4165	4165	4165	0
142	20250318	165100	60907310	4165	4165	4165	4165	0
143	20250318	165000	60907310	4165	4165	4165	4165	0
144	20250318	164900	60907310	4165	4165	4165	4165	0
145	20250318	164800	60907310	4165	4165	4165	4165	0
146	20250318	164700	60907310	4165	4165	4165	4165	0
147	20250318	164600	60907310	4165	4165	4165	4165	0
148	20250318	164500	60907310	4165	4165	4165	4165	0
149	20250318	164400	60907310	4165	4165	4165	4165	0
150	20250318	164300	60907310	4165	4165	4165	4165	0
151	20250318	164200	60907310	4165	4165	4165	4165	0
152	20250318	164100	60907310	4165	4165	4165	4165	159
153	20250318	164000	60907310	4165	4165	4165	4165	0
154	20250318	163900	60907310	4165	4165	4165	4165	0
155	20250318	163800	60907310	4165	4165	4165	4165	0
156	20250318	163700	60907310	4165	4165	4165	4165	0
157	20250318	163600	60907310	4165	4165	4165	4165	0
158	20250318	163500	60907310	4165	4165	4165	4165	0
159	20250318	163400	60907310	4165	4165	4165	4165	0
160	20250318	163300	60907310	4165	4165	4165	4165	0
161	20250318	163200	60907310	4165	4165	4165	4165	0
162	20250318	163100	60907310	4165	4165	4165	4165	0
163	20250318	163000	60907310	4165	4165	4165	4165	0
164	20250318	162900	60907310	4165	4165	4165	4165	0
165	20250318	162800	60907310	4165	4165	4165	4165	0
166	20250318	162700	60907310	4165	4165	4165	4165	0
167	20250318	162600	60907310	4165	4165	4165	4165	0
168	20250318	162500	60907310	4165	4165	4165	4165	0
169	20250318	162400	60907310	4165	4165	4165	4165	0
170	20250318	162300	60907310	4165	4165	4165	4165	0
171	20250318	162200	60907310	4165	4165	4165	4165	0
172	20250318	162100	60907310	4165	4165	4165	4165	0
173	20250318	162000	60907310	4165	4165	4165	4165	0
174	20250318	161900	60907310	4165	4165	4165	4165	0
175	20250318	161800	60907310	4165	4165	4165	4165	0
176	20250318	161700	60907310	4165	4165	4165	4165	0
177	20250318	161600	60907310	4165	4165	4165	4165	0
178	20250318	161500	60907310	4165	4165	4165	4165	0
179	20250318	161400	60907310	4165	4165	4165	4165	0
180	20250318	161300	60907310	4165	4165	4165	4165	0
181	20250318	161200	60907310	4165	4165	4165	4165	0
182	20250318	161100	60907310	4165	4165	4165	4165	159
183	20250318	161000	60907310	4165	4165	4165	4165	0
184	20250318	160900	60907310	4165	4165	4165	4165	0
185	20250318	160800	60907310	4165	4165	4165	4165	0
186	20250318	160700	60907310	4165	4165	4165	4165	0
187	20250318	160600	60907310	4165	4165	4165	4165	0
188	20250318	160500	60907310	4165	4165	4165	4165	0
189	20250318	160400	60907310	4165	4165	4165	4165	0
190	20250318	160300	60907310	4165	4165	4165	4165	0
191	20250318	160200	60907310	4165	4165	4165	4165	0
192	20250318	160100	60907310	4165	4165	4165	4165	0
193	20250318	160000	60907310	4165	4165	4165	4165	0
194	20250318	155900	60907310	4165	4165	4165	4165	0
195	20250318	155800	60907310	4165	4165	4165	4165	0
196	20250318	155700	60907310	4165	4165	4165	4165	0
197	20250318	155600	60907310	4165	4165	4165	4165	0
198	20250318	155500	60907310	4165	4165	4165	4165	0
199	20250318	155400	60907310	4165	4165	4165	4165	0
200	20250318	155300	60907310	4165	4165	4165	4165	0
201	20250318	155200	60907310	4165	4165	4165	4165	0
202	20250318	155100	60907310	4165	4165	4165	4165	0
203	20250318	155000	60907310	4165	4165	4165	4165	0
204	20250318	154900	60907310	4165	4165	4165	4165	0
205	20250318	154800	60907310	4165	4165	4165	4165	0
206	20250318	154700	60907310	4165	4165	4165	4165	0
207	20250318	154600	60907310	4165	4165	4165	4165	0
208	20250318	154500	60907310	4165	4165	4165	4165	0
209	20250318	154400	60907310	4165	4165	4165	4165	0
210	20250318	154300	60907310	4165	4165	4165	4165	0
211	20250318	154200	60907310	4165	4165	4165	4165	0
212	20250318	154100	60907310	4165	4165	4165	4165	159
213	20250318	154000	60907310	4165	4165	4165	4165	0
214	20250318	153900	60907310	4165	4165	4165	4165	0
215	20250318	153800	60907310	4165	4165	4165	4165	0
216	20250318	153700	60907310	4165	4165	4165	4165	0
217	20250318	153600	60907310	4165	4165	4165	4165	0
218	20250318	153500	60907310	4165	4165	4165	4165	0
219	20250318	153400	60907310	4165	4165	4165	4165	0
220	20250318	153300	60907310	4165	4165	4165	4165	0
221	20250318	153200	60907310	4165	4165	4165	4165	0
222	20250318	153100	60907310	4165	4165	4165	4165	0
223	20250318	153000	60907310	4165	4165	4165	4165	159
224	20250318	152900	60245075	4165	4165	4165	4165	0
225	20250318	152800	60245075	4165	4165	4165	4165	0
226	20250318	152700	60245075	4165	4165	4165	4165	0
227	20250318	152600	60245075	4165	4165	4165	4165	0
228	20250318	152500	60245075	4165	4165	4165	4165	0
229	20250318	152400	60245075	4165	4165	4165	4165	0
230	20250318	152300	60245075	4165	4165	4165	4165	0
231	20250318	152200	60245075	4165	4165	4165	4165	0
232	20250318	152100	60245075	4165	4165	4165	4165	0
233	20250318	152000	60245075	4165	4165	4165	4165	0
234	20250318	151900	60245075	4165	4165	4165	4165	0
235	20250318	151800	60245075	4165	4160	4165	4160	422
236	20250318	151700	58487515	4165	4165	4165	4165	643
237	20250318	151600	55809420	4160	4160	4160	4160	500
238	20250318	151500	53729420	4160	4160	4160	4160	500
239	20250318	151400	51649420	4165	4160	4165	4160	6
240	20250318	151300	51624455	4160	4160	4160	4160	0
241	20250318	151200	51624455	4160	4160	4160	4160	0
242	20250318	151100	51624455	4160	4160	4160	4160	0
243	20250318	151000	51624455	4160	4160	4160	4160	196
244	20250318	150900	50809095	4160	4160	4160	4160	0
245	20250318	150800	50809095	4160	4160	4160	4160	15
246	20250318	150700	50746695	4160	4160	4160	4160	1
247	20250318	150600	50742535	4165	4165	4165	4165	1
248	20250318	150500	50738370	4160	4160	4160	4160	0
249	20250318	150400	50738370	4160	4160	4160	4160	0
250	20250318	150300	50738370	4160	4160	4160	4160	0
251	20250318	150200	50738370	4160	4160	4160	4160	2
252	20250318	150100	50730050	4160	4160	4160	4160	0
253	20250318	150000	50730050	4160	4160	4160	4160	0
254	20250318	145900	50730050	4160	4160	4160	4160	2
255	20250318	145800	50721730	4165	4165	4165	4165	161
256	20250318	145700	50051165	4175	4175	4175	4175	0
257	20250318	145600	50051165	4175	4175	4175	4175	400
258	20250318	145500	48381165	4175	4175	4175	4175	1
259	20250318	145400	48376990	4175	4175	4175	4175	0
260	20250318	145300	48376990	4175	4175	4175	4175	0
261	20250318	145200	48376990	4175	4175	4175	4175	0
262	20250318	145100	48376990	4175	4175	4175	4175	0
263	20250318	145000	48376990	4175	4175	4175	4175	0
264	20250318	144900	48376990	4175	4175	4175	4175	0
265	20250318	144800	48376990	4175	4175	4175	4175	0
266	20250318	144700	48376990	4175	4175	4175	4175	0
267	20250318	144600	48376990	4175	4175	4175	4175	0
268	20250318	144500	48376990	4175	4175	4175	4175	0
269	20250318	144400	48376990	4175	4175	4175	4175	0
270	20250318	144300	48376990	4175	4175	4175	4175	0
271	20250318	144200	48376990	4175	4175	4175	4175	0
272	20250318	144100	48376990	4175	4175	4175	4175	0
273	20250318	144000	48376990	4175	4175	4175	4175	0
274	20250318	143900	48376990	4175	4175	4175	4175	0
275	20250318	143800	48376990	4175	4175	4175	4175	0
276	20250318	143700	48376990	4175	4175	4175	4175	1
277	20250318	143600	48372815	4165	4165	4165	4165	0
278	20250318	143500	48372815	4165	4165	4165	4165	0
279	20250318	143400	48372815	4165	4165	4165	4165	0
280	20250318	143300	48372815	4165	4165	4165	4165	0
281	20250318	143200	48372815	4165	4165	4165	4165	0
282	20250318	143100	48372815	4165	4165	4165	4165	0
283	20250318	143000	48372815	4165	4165	4165	4165	0
284	20250318	142900	48372815	4165	4165	4165	4165	0
285	20250318	142800	48372815	4165	4165	4165	4165	1
286	20250318	142700	48368650	4175	4175	4175	4175	0
287	20250318	142600	48368650	4175	4175	4175	4175	0
288	20250318	142500	48368650	4175	4175	4175	4175	0
289	20250318	142400	48368650	4175	4175	4175	4175	5
290	20250318	142300	48347775	4175	4175	4175	4175	1
291	20250318	142200	48343600	4165	4165	4165	4165	0
292	20250318	142100	48343600	4165	4165	4165	4165	0
293	20250318	142000	48343600	4165	4165	4165	4165	100
294	20250318	141900	47927100	4165	4165	4165	4165	0
295	20250318	141800	47927100	4165	4165	4165	4165	0
296	20250318	141700	47927100	4165	4165	4165	4165	100
297	20250318	141600	47510600	4165	4165	4165	4165	0
298	20250318	141500	47510600	4165	4165	4165	4165	0
299	20250318	141400	47510600	4165	4165	4165	4165	0
300	20250318	141300	47510600	4165	4165	4165	4165	0
301	20250318	141200	47510600	4165	4165	4165	4165	0
302	20250318	141100	47510600	4165	4165	4165	4165	0
303	20250318	141000	47510600	4165	4165	4165	4165	0
304	20250318	140900	47510600	4165	4165	4165	4165	0
305	20250318	140800	47510600	4165	4165	4165	4165	10
306	20250318	140700	47468950	4175	4175	4175	4175	0
307	20250318	140600	47468950	4175	4175	4175	4175	0
308	20250318	140500	47468950	4175	4175	4175	4175	0
309	20250318	140400	47468950	4175	4175	4175	4175	0
310	20250318	140300	47468950	4175	4175	4175	4175	0
311	20250318	140200	47468950	4175	4175	4175	4175	4
312	20250318	140100	47452250	4175	4175	4175	4175	0
313	20250318	140000	47452250	4175	4175	4175	4175	0
314	20250318	135900	47452250	4175	4175	4175	4175	0
315	20250318	135800	47452250	4175	4175	4175	4175	1
316	20250318	135700	47448075	4170	4170	4170	4170	0
317	20250318	135600	47448075	4170	4170	4170	4170	0
318	20250318	135500	47448075	4170	4170	4170	4170	0
319	20250318	135400	47448075	4170	4170	4170	4170	0
320	20250318	135300	47448075	4170	4170	4170	4170	100
321	20250318	135200	47031075	4170	4170	4170	4170	0
322	20250318	135100	47031075	4170	4170	4170	4170	0
323	20250318	135000	47031075	4170	4170	4170	4170	0
324	20250318	134900	47031075	4170	4175	4175	4170	11
325	20250318	134800	46985200	4170	4170	4170	4170	252
326	20250318	134700	45934360	4175	4177	4177	4175	48
327	20250318	134600	45733908	4177	4177	4177	4177	24
328	20250318	134500	45633660	4177	4177	4177	4177	24
329	20250318	134400	45533412	4177	4177	4177	4177	0
330	20250318	134300	45533412	4177	4177	4177	4177	0
331	20250318	134200	45533412	4177	4177	4177	4177	0
332	20250318	134100	45533412	4177	4177	4177	4177	0
333	20250318	134000	45533412	4177	4177	4177	4177	0
334	20250318	133900	45533412	4177	4177	4177	4177	0
335	20250318	133800	45533412	4177	4177	4177	4177	0
336	20250318	133700	45533412	4177	4177	4177	4177	0
337	20250318	133600	45533412	4177	4177	4177	4177	0
338	20250318	133500	45533412	4177	4177	4177	4177	0
339	20250318	133400	45533412	4177	4177	4177	4177	0
340	20250318	133300	45533412	4177	4177	4177	4177	0
341	20250318	133200	45533412	4177	4177	4177	4177	0
342	20250318	133100	45533412	4177	4177	4177	4177	0
343	20250318	133000	45533412	4177	4177	4177	4177	0
344	20250318	132900	45533412	4177	4177	4177	4177	0
345	20250318	132800	45533412	4177	4177	4177	4177	0
346	20250318	132700	45533412	4177	4177	4177	4177	0
347	20250318	132600	45533412	4177	4177	4177	4177	0
348	20250318	132500	45533412	4177	4177	4177	4177	0
349	20250318	132400	45533412	4177	4177	4177	4177	0
350	20250318	132300	45533412	4177	4177	4177	4177	0
351	20250318	132200	45533412	4177	4177	4177	4177	0
352	20250318	132100	45533412	4177	4177	4177	4177	0
353	20250318	132000	45533412	4177	4177	4177	4177	0
354	20250318	131900	45533412	4177	4177	4177	4177	0
355	20250318	131800	45533412	4177	4177	4177	4177	0
356	20250318	131700	45533412	4177	4177	4177	4177	0
357	20250318	131600	45533412	4177	4177	4177	4177	20
358	20250318	131500	45449872	4177	4177	4177	4177	0
359	20250318	131400	45449872	4177	4177	4177	4177	0
360	20250318	131300	45449872	4177	4177	4177	4177	0
361	20250318	131200	45449872	4177	4177	4177	4177	0
362	20250318	131100	45449872	4177	4177	4177	4177	0
363	20250318	131000	45449872	4177	4177	4177	4177	81
364	20250318	130900	45111535	4177	4177	4177	4177	42
365	20250318	130800	44936101	4177	4177	4177	4177	0
366	20250318	130700	44936101	4177	4177	4177	4177	0
367	20250318	130600	44936101	4177	4177	4177	4177	63
368	20250318	130500	44672950	4177	4177	4177	4177	0
369	20250318	130400	44672950	4177	4177	4177	4177	20
370	20250318	130300	44589410	4175	4175	4175	4175	0
371	20250318	130200	44589410	4175	4175	4175	4175	0
372	20250318	130100	44589410	4175	4175	4175	4175	0
373	20250318	130000	44589410	4175	4175	4175	4175	0
374	20250318	125900	44589410	4175	4175	4175	4175	1
375	20250318	125800	44585235	4175	4175	4175	4175	0
376	20250318	125700	44585235	4175	4175	4175	4175	0
377	20250318	125600	44585235	4175	4170	4175	4170	23
378	20250318	125500	44489275	4170	4170	4170	4170	1
379	20250318	125400	44485105	4170	4170	4170	4170	0
380	20250318	125300	44485105	4170	4170	4170	4170	0
381	20250318	125200	44485105	4170	4170	4170	4170	0
382	20250318	125100	44485105	4170	4170	4170	4170	0
383	20250318	125000	44485105	4170	4170	4170	4170	0
384	20250318	124900	44485105	4170	4170	4170	4170	0
385	20250318	124800	44485105	4170	4170	4170	4170	0
386	20250318	124700	44485105	4170	4170	4170	4170	0
387	20250318	124600	44485105	4170	4170	4170	4170	0
388	20250318	124500	44485105	4170	4170	4170	4170	0
389	20250318	124400	44485105	4170	4170	4170	4170	0
390	20250318	124300	44485105	4170	4170	4170	4170	0
391	20250318	124200	44485105	4170	4170	4170	4170	0
392	20250318	124100	44485105	4170	4170	4170	4170	0
393	20250318	124000	44485105	4170	4170	4170	4170	2
394	20250318	123900	44476765	4175	4175	4175	4175	0
395	20250318	123800	44476765	4175	4175	4175	4175	0
396	20250318	123700	44476765	4175	4175	4175	4175	0
397	20250318	123600	44476765	4175	4175	4175	4175	0
398	20250318	123500	44476765	4175	4175	4175	4175	0
399	20250318	123400	44476765	4175	4175	4175	4175	0
400	20250318	123300	44476765	4175	4175	4175	4175	0
401	20250318	123200	44476765	4175	4175	4175	4175	0
402	20250318	123100	44476765	4175	4175	4175	4175	0
403	20250318	123000	44476765	4175	4175	4175	4175	0
404	20250318	122900	44476765	4175	4175	4175	4175	0
405	20250318	122800	44476765	4175	4175	4175	4175	0
406	20250318	122700	44476765	4175	4175	4175	4175	0
407	20250318	122600	44476765	4175	4175	4175	4175	0
408	20250318	122500	44476765	4175	4175	4175	4175	0
409	20250318	122400	44476765	4175	4175	4175	4175	0
410	20250318	122300	44476765	4175	4175	4175	4175	0
411	20250318	122200	44476765	4175	4175	4175	4175	196
412	20250318	122100	43658465	4175	4175	4175	4175	0
413	20250318	122000	43658465	4175	4175	4175	4175	0
414	20250318	121900	43658465	4175	4175	4175	4175	0
415	20250318	121800	43658465	4175	4175	4175	4175	239
416	20250318	121700	42660640	4175	4175	4175	4175	0
417	20250318	121600	42660640	4175	4175	4175	4175	0
418	20250318	121500	42660640	4175	4175	4175	4175	0
419	20250318	121400	42660640	4175	4175	4175	4175	0
420	20250318	121300	42660640	4175	4175	4175	4175	0
421	20250318	121200	42660640	4175	4175	4175	4175	0
422	20250318	121100	42660640	4175	4175	4175	4175	0
423	20250318	121000	42660640	4175	4175	4175	4175	1
424	20250318	120900	42656465	4160	4160	4160	4160	0
425	20250318	120800	42656465	4160	4160	4160	4160	83
426	20250318	120700	42311185	4160	4160	4160	4160	97
427	20250318	120600	41907665	4155	4155	4155	4155	0
428	20250318	120500	41907665	4155	4155	4155	4155	0
429	20250318	120400	41907665	4155	4155	4155	4155	0
430	20250318	120300	41907665	4155	4155	4155	4155	0
431	20250318	120200	41907665	4155	4155	4155	4155	0
432	20250318	120100	41907665	4155	4155	4155	4155	0
433	20250318	120000	41907665	4155	4155	4155	4155	0
434	20250318	115900	41907665	4155	4155	4155	4155	0
435	20250318	115800	41907665	4155	4155	4155	4155	0
436	20250318	115700	41907665	4155	4155	4155	4155	0
437	20250318	115600	41907665	4155	4155	4155	4155	0
438	20250318	115500	41907665	4155	4155	4155	4155	1
439	20250318	115400	41903510	4155	4155	4155	4155	0
440	20250318	115300	41903510	4155	4155	4155	4155	0
441	20250318	115200	41903510	4155	4155	4155	4155	0
442	20250318	115100	41903510	4155	4155	4155	4155	0
443	20250318	115000	41903510	4155	4155	4155	4155	0
444	20250318	114900	41903510	4155	4155	4155	4155	0
445	20250318	114800	41903510	4155	4155	4155	4155	0
446	20250318	114700	41903510	4155	4155	4155	4155	0
447	20250318	114600	41903510	4155	4155	4155	4155	0
448	20250318	114500	41903510	4155	4155	4155	4155	0
449	20250318	114400	41903510	4155	4155	4155	4155	62
450	20250318	114300	41645900	4155	4155	4155	4155	0
451	20250318	114200	41645900	4155	4155	4155	4155	20
452	20250318	114100	41562800	4160	4160	4160	4160	0
453	20250318	114000	41562800	4160	4160	4160	4160	0
454	20250318	113900	41562800	4160	4160	4160	4160	0
455	20250318	113800	41562800	4160	4160	4160	4160	0
456	20250318	113700	41562800	4160	4160	4160	4160	0
457	20250318	113600	41562800	4160	4160	4160	4160	0
458	20250318	113500	41562800	4160	4160	4160	4160	0
459	20250318	113400	41562800	4160	4160	4160	4160	0
460	20250318	113300	41562800	4160	4160	4160	4160	0
461	20250318	113200	41562800	4160	4160	4160	4160	0
462	20250318	113100	41562800	4160	4160	4160	4160	0
463	20250318	113000	41562800	4160	4160	4160	4160	0
464	20250318	112900	41562800	4160	4160	4160	4160	0
465	20250318	112800	41562800	4160	4160	4160	4160	0
466	20250318	112700	41562800	4160	4160	4160	4160	1
467	20250318	112600	41558640	4155	4155	4155	4155	0
468	20250318	112500	41558640	4155	4155	4155	4155	0
469	20250318	112400	41558640	4155	4155	4155	4155	2
470	20250318	112300	41550330	4155	4155	4155	4155	0
471	20250318	112200	41550330	4155	4155	4155	4155	1
472	20250318	112100	41546175	4150	4150	4150	4150	0
473	20250318	112000	41546175	4150	4150	4150	4150	0
474	20250318	111900	41546175	4150	4150	4150	4150	0
475	20250318	111800	41546175	4150	4150	4150	4150	0
476	20250318	111700	41546175	4150	4150	4150	4150	288
477	20250318	111600	40350975	4155	4155	4155	4155	2
478	20250318	111500	40342665	4150	4150	4150	4150	0
479	20250318	111400	40342665	4150	4150	4150	4150	0
480	20250318	111300	40342665	4150	4150	4150	4150	0
481	20250318	111200	40342665	4150	4150	4150	4150	0
482	20250318	111100	40342665	4150	4150	4150	4150	0
483	20250318	111000	40342665	4150	4150	4150	4150	0
484	20250318	110900	40342665	4150	4150	4150	4150	0
485	20250318	110800	40342665	4150	4150	4150	4150	0
486	20250318	110700	40342665	4150	4150	4150	4150	314
487	20250318	110600	39039565	4150	4150	4150	4150	0
488	20250318	110500	39039565	4150	4150	4150	4150	0
489	20250318	110400	39039565	4150	4150	4150	4150	6
490	20250318	110300	39014665	4150	4150	4150	4150	0
491	20250318	110200	39014665	4150	4150	4150	4150	0
492	20250318	110100	39014665	4150	4150	4150	4150	0
493	20250318	110000	39014665	4150	4150	4150	4150	0
494	20250318	105900	39014665	4150	4150	4150	4150	0
495	20250318	105800	39014665	4150	4150	4150	4150	54
496	20250318	105700	38790565	4150	4150	4150	4150	0
497	20250318	105600	38790565	4150	4150	4150	4150	0
498	20250318	105500	38790565	4150	4150	4150	4150	1
499	20250318	105400	38786415	4140	4140	4140	4140	20
500	20250318	105300	38703615	4145	4140	4145	4140	150
501	20250318	105200	38082365	4145	4145	4145	4145	5
502	20250318	105100	38061640	4140	4140	4140	4140	0
503	20250318	105000	38061640	4140	4140	4140	4140	0
504	20250318	104900	38061640	4140	4140	4140	4140	0
505	20250318	104800	38061640	4140	4140	4140	4140	0
506	20250318	104700	38061640	4140	4140	4140	4140	0
507	20250318	104600	38061640	4140	4140	4140	4140	0
508	20250318	104500	38061640	4140	4140	4140	4140	0
509	20250318	104400	38061640	4140	4140	4140	4140	0
510	20250318	104300	38061640	4140	4140	4140	4140	0
511	20250318	104200	38061640	4140	4145	4145	4140	35
512	20250318	104100	37916730	4150	4150	4150	4150	0
513	20250318	104000	37916730	4150	4150	4150	4150	0
514	20250318	103900	37916730	4150	4150	4150	4150	0
515	20250318	103800	37916730	4150	4150	4150	4150	0
516	20250318	103700	37916730	4150	4150	4150	4150	2
517	20250318	103600	37908430	4150	4150	4150	4150	0
518	20250318	103500	37908430	4150	4150	4150	4150	0
519	20250318	103400	37908430	4150	4150	4150	4150	1
520	20250318	103300	37904280	4150	4150	4150	4150	0
521	20250318	103200	37904280	4150	4150	4150	4150	0
522	20250318	103100	37904280	4150	4150	4150	4150	0
523	20250318	103000	37904280	4150	4145	4150	4145	6
524	20250318	102900	37879385	4140	4140	4140	4140	0
525	20250318	102800	37879385	4140	4140	4140	4140	0
526	20250318	102700	37879385	4140	4140	4140	4140	121
527	20250318	102600	37378445	4140	4140	4140	4140	0
528	20250318	102500	37378445	4140	4140	4140	4140	0
529	20250318	102400	37378445	4140	4140	4140	4140	0
530	20250318	102300	37378445	4140	4140	4140	4140	0
531	20250318	102200	37378445	4140	4140	4140	4140	0
532	20250318	102100	37378445	4140	4140	4140	4140	0
533	20250318	102000	37378445	4140	4140	4140	4140	1
534	20250318	101900	37374305	4140	4140	4140	4140	0
535	20250318	101800	37374305	4140	4140	4140	4140	12
536	20250318	101700	37324625	4135	4135	4135	4135	0
537	20250318	101600	37324625	4135	4135	4135	4135	1
538	20250318	101500	37320490	4140	4140	4140	4140	0
539	20250318	101400	37320490	4140	4140	4140	4140	0
540	20250318	101300	37320490	4140	4140	4140	4140	0
541	20250318	101200	37320490	4140	4140	4140	4140	1
542	20250318	101100	37316350	4135	4140	4140	4135	23
543	20250318	101000	37221240	4140	4140	4140	4140	43
544	20250318	100900	37043220	4140	4135	4140	4135	130
545	20250318	100800	36505520	4140	4140	4140	4140	7
546	20250318	100700	36476540	4140	4140	4140	4140	10
547	20250318	100600	36435140	4140	4140	4140	4140	0
548	20250318	100500	36435140	4140	4140	4140	4140	0
549	20250318	100400	36435140	4140	4140	4140	4140	0
550	20250318	100300	36435140	4140	4140	4140	4140	0
551	20250318	100200	36435140	4140	4140	4140	4140	0
552	20250318	100100	36435140	4140	4140	4140	4140	145
553	20250318	100000	35834840	4140	4140	4140	4140	3
554	20250318	095900	35822420	4135	4135	4135	4135	0
555	20250318	095800	35822420	4135	4135	4135	4135	25
556	20250318	095700	35719045	4140	4140	4140	4140	0
557	20250318	095600	35719045	4140	4140	4140	4140	10
558	20250318	095500	35677645	4140	4140	4140	4140	5
559	20250318	095400	35656945	4140	4140	4140	4140	0
560	20250318	095300	35656945	4140	4140	4140	4140	336
561	20250318	095200	34265905	4140	4140	4140	4140	2
562	20250318	095100	34257625	4155	4155	4155	4155	0
563	20250318	095000	34257625	4155	4155	4155	4155	0
564	20250318	094900	34257625	4155	4155	4155	4155	0
565	20250318	094800	34257625	4155	4155	4155	4155	0
566	20250318	094700	34257625	4155	4155	4155	4155	0
567	20250318	094600	34257625	4155	4155	4155	4155	13
568	20250318	094500	34203610	4155	4155	4155	4155	8
569	20250318	094400	34170370	4150	4150	4150	4150	101
570	20250318	094300	33751220	4145	4145	4145	4145	2
571	20250318	094200	33742930	4145	4145	4145	4145	2
572	20250318	094100	33734640	4145	4145	4145	4145	2
573	20250318	094000	33726350	4145	4145	4145	4145	2
574	20250318	093900	33718060	4130	4130	4130	4130	10
575	20250318	093800	33676760	4130	4130	4130	4130	0
576	20250318	093700	33676760	4130	4140	4140	4130	502
577	20250318	093600	31601260	4140	4140	4140	4140	0
578	20250318	093500	31601260	4140	4140	4140	4140	0
579	20250318	093400	31601260	4140	4140	4140	4140	0
580	20250318	093300	31601260	4140	4140	4140	4140	0
581	20250318	093200	31601260	4140	4140	4140	4140	96
582	20250318	093100	31203820	4140	4140	4140	4140	5
583	20250318	093000	31183120	4140	4145	4145	4140	186
584	20250318	092900	30412950	4145	4155	4155	4145	554
585	20250318	092800	28112290	4165	4165	4165	4165	0
586	20250318	092700	28112290	4165	4165	4165	4165	1
587	20250318	092600	28108125	4165	4165	4165	4165	0
588	20250318	092500	28108125	4165	4165	4165	4165	0
589	20250318	092400	28108125	4165	4165	4165	4165	48
590	20250318	092300	27908205	4165	4165	4165	4165	0
591	20250318	092200	27908205	4165	4165	4165	4165	33
592	20250318	092100	27770760	4165	4165	4165	4165	8
593	20250318	092000	27737440	4165	4165	4165	4165	1
594	20250318	091900	27733275	4155	4155	4155	4155	0
595	20250318	091800	27733275	4155	4155	4155	4155	0
596	20250318	091700	27733275	4155	4155	4155	4155	0
597	20250318	091600	27733275	4155	4165	4165	4155	354
598	20250318	091500	26258940	4160	4160	4160	4160	0
599	20250318	091400	26258940	4160	4165	4165	4160	1067
600	20250318	091300	21815195	4165	4165	4165	4165	134
601	20250318	091200	21257085	4165	4175	4175	4165	300
602	20250318	091100	20006340	4185	4185	4185	4185	5
603	20250318	091000	19985415	4180	4180	4180	4180	28
604	20250318	090900	19868375	4180	4180	4180	4180	212
605	20250318	090800	18982215	4190	4190	4190	4190	2
606	20250318	090700	18973835	4180	4200	4200	4180	657
607	20250318	090600	16223440	4195	4195	4195	4195	115
608	20250318	090500	15741015	4195	4195	4195	4195	0
609	20250318	090400	15741015	4195	4190	4195	4180	977
610	20250318	090300	11645215	4210	4215	4215	4190	314
611	20250318	090200	10329235	4215	4215	4215	4215	345
612	20250318	090100	8875060	4210	4205	4210	4195	278
613	20250318	090000	7706795	4205	4290	4290	4205	1816