KissMeData/014280/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	190100	179557216	4060	4060	4060	4060	110
3	20250319	190000	179557216	4060	4060	4060	4060	0
4	20250319	185900	179557216	4060	4060	4060	4060	0
5	20250319	185800	179557216	4060	4060	4060	4060	0
6	20250319	185700	179557216	4060	4060	4060	4060	0
7	20250319	185600	179557216	4060	4060	4060	4060	0
8	20250319	185500	179557216	4060	4060	4060	4060	0
9	20250319	185400	179557216	4060	4060	4060	4060	0
10	20250319	185300	179557216	4060	4060	4060	4060	0
11	20250319	185200	179557216	4060	4060	4060	4060	0
12	20250319	185100	179557216	4060	4060	4060	4060	0
13	20250319	185000	179557216	4060	4060	4060	4060	0
14	20250319	184900	179557216	4060	4060	4060	4060	0
15	20250319	184800	179557216	4060	4060	4060	4060	0
16	20250319	184700	179557216	4060	4060	4060	4060	0
17	20250319	184600	179557216	4060	4060	4060	4060	0
18	20250319	184500	179557216	4060	4060	4060	4060	0
19	20250319	184400	179557216	4060	4060	4060	4060	0
20	20250319	184300	179557216	4060	4060	4060	4060	0
21	20250319	184200	179557216	4060	4060	4060	4060	0
22	20250319	184100	179557216	4060	4060	4060	4060	0
23	20250319	184000	179557216	4060	4060	4060	4060	0
24	20250319	183900	179557216	4060	4060	4060	4060	0
25	20250319	183800	179557216	4060	4060	4060	4060	0
26	20250319	183700	179557216	4060	4060	4060	4060	0
27	20250319	183600	179557216	4060	4060	4060	4060	0
28	20250319	183500	179557216	4060	4060	4060	4060	0
29	20250319	183400	179557216	4060	4060	4060	4060	0
30	20250319	183300	179557216	4060	4060	4060	4060	0
31	20250319	183200	179557216	4060	4060	4060	4060	0
32	20250319	183100	179557216	4060	4060	4060	4060	110
33	20250319	183000	179557216	4060	4060	4060	4060	0
34	20250319	182900	179557216	4060	4060	4060	4060	0
35	20250319	182800	179557216	4060	4060	4060	4060	0
36	20250319	182700	179557216	4060	4060	4060	4060	0
37	20250319	182600	179557216	4060	4060	4060	4060	0
38	20250319	182500	179557216	4060	4060	4060	4060	0
39	20250319	182400	179557216	4060	4060	4060	4060	0
40	20250319	182300	179557216	4060	4060	4060	4060	0
41	20250319	182200	179557216	4060	4060	4060	4060	0
42	20250319	182100	179557216	4060	4060	4060	4060	0
43	20250319	182000	179557216	4060	4060	4060	4060	0
44	20250319	181900	179557216	4060	4060	4060	4060	0
45	20250319	181800	179557216	4060	4060	4060	4060	0
46	20250319	181700	179557216	4060	4060	4060	4060	0
47	20250319	181600	179557216	4060	4060	4060	4060	0
48	20250319	181500	179557216	4060	4060	4060	4060	0
49	20250319	181400	179557216	4060	4060	4060	4060	0
50	20250319	181300	179557216	4060	4060	4060	4060	0
51	20250319	181200	179557216	4060	4060	4060	4060	0
52	20250319	181100	179557216	4060	4060	4060	4060	0
53	20250319	181000	179557216	4060	4060	4060	4060	0
54	20250319	180900	179557216	4060	4060	4060	4060	0
55	20250319	180800	179557216	4060	4060	4060	4060	0
56	20250319	180700	179557216	4060	4060	4060	4060	0
57	20250319	180600	179557216	4060	4060	4060	4060	0
58	20250319	180500	179557216	4060	4060	4060	4060	0
59	20250319	180400	179557216	4060	4060	4060	4060	0
60	20250319	180300	179557216	4060	4060	4060	4060	0
61	20250319	180200	179557216	4060	4060	4060	4060	0
62	20250319	180100	179557216	4060	4060	4060	4060	110
63	20250319	180000	179557216	4060	4060	4060	4060	0
64	20250319	175900	179557216	4060	4060	4060	4060	0
65	20250319	175800	179557216	4060	4060	4060	4060	0
66	20250319	175700	179557216	4060	4060	4060	4060	0
67	20250319	175600	179557216	4060	4060	4060	4060	0
68	20250319	175500	179557216	4060	4060	4060	4060	0
69	20250319	175400	179557216	4060	4060	4060	4060	0
70	20250319	175300	179557216	4060	4060	4060	4060	0
71	20250319	175200	179557216	4060	4060	4060	4060	0
72	20250319	175100	179557216	4060	4060	4060	4060	0
73	20250319	175000	179557216	4060	4060	4060	4060	0
74	20250319	174900	179557216	4060	4060	4060	4060	0
75	20250319	174800	179557216	4060	4060	4060	4060	0
76	20250319	174700	179557216	4060	4060	4060	4060	0
77	20250319	174600	179557216	4060	4060	4060	4060	0
78	20250319	174500	179557216	4060	4060	4060	4060	0
79	20250319	174400	179557216	4060	4060	4060	4060	0
80	20250319	174300	179557216	4060	4060	4060	4060	0
81	20250319	174200	179557216	4060	4060	4060	4060	0
82	20250319	174100	179557216	4060	4060	4060	4060	0
83	20250319	174000	179557216	4060	4060	4060	4060	0
84	20250319	173900	179557216	4060	4060	4060	4060	0
85	20250319	173800	179557216	4060	4060	4060	4060	0
86	20250319	173700	179557216	4060	4060	4060	4060	0
87	20250319	173600	179557216	4060	4060	4060	4060	0
88	20250319	173500	179557216	4060	4060	4060	4060	0
89	20250319	173400	179557216	4060	4060	4060	4060	0
90	20250319	173300	179557216	4060	4060	4060	4060	0
91	20250319	173200	179557216	4060	4060	4060	4060	0
92	20250319	173100	179557216	4060	4060	4060	4060	110
93	20250319	173000	179557216	4060	4060	4060	4060	0
94	20250319	172900	179557216	4060	4060	4060	4060	0
95	20250319	172800	179557216	4060	4060	4060	4060	0
96	20250319	172700	179557216	4060	4060	4060	4060	0
97	20250319	172600	179557216	4060	4060	4060	4060	0
98	20250319	172500	179557216	4060	4060	4060	4060	0
99	20250319	172400	179557216	4060	4060	4060	4060	0
100	20250319	172300	179557216	4060	4060	4060	4060	0
101	20250319	172200	179557216	4060	4060	4060	4060	0
102	20250319	172100	179557216	4060	4060	4060	4060	0
103	20250319	172000	179557216	4060	4060	4060	4060	0
104	20250319	171900	179557216	4060	4060	4060	4060	0
105	20250319	171800	179557216	4060	4060	4060	4060	0
106	20250319	171700	179557216	4060	4060	4060	4060	0
107	20250319	171600	179557216	4060	4060	4060	4060	0
108	20250319	171500	179557216	4060	4060	4060	4060	0
109	20250319	171400	179557216	4060	4060	4060	4060	0
110	20250319	171300	179557216	4060	4060	4060	4060	0
111	20250319	171200	179557216	4060	4060	4060	4060	0
112	20250319	171100	179557216	4060	4060	4060	4060	0
113	20250319	171000	179557216	4060	4060	4060	4060	0
114	20250319	170900	179557216	4060	4060	4060	4060	0
115	20250319	170800	179557216	4060	4060	4060	4060	0
116	20250319	170700	179557216	4060	4060	4060	4060	0
117	20250319	170600	179557216	4060	4060	4060	4060	0
118	20250319	170500	179557216	4060	4060	4060	4060	0
119	20250319	170400	179557216	4060	4060	4060	4060	0
120	20250319	170300	179557216	4060	4060	4060	4060	0
121	20250319	170200	179557216	4060	4060	4060	4060	0
122	20250319	170100	179557216	4060	4060	4060	4060	110
123	20250319	170000	179557216	4060	4060	4060	4060	0
124	20250319	165900	179557216	4060	4060	4060	4060	0
125	20250319	165800	179557216	4060	4060	4060	4060	0
126	20250319	165700	179557216	4060	4060	4060	4060	0
127	20250319	165600	179557216	4060	4060	4060	4060	0
128	20250319	165500	179557216	4060	4060	4060	4060	0
129	20250319	165400	179557216	4060	4060	4060	4060	0
130	20250319	165300	179557216	4060	4060	4060	4060	0
131	20250319	165200	179557216	4060	4060	4060	4060	0
132	20250319	165100	179557216	4060	4060	4060	4060	0
133	20250319	165000	179557216	4060	4060	4060	4060	0
134	20250319	164900	179557216	4060	4060	4060	4060	0
135	20250319	164800	179557216	4060	4060	4060	4060	0
136	20250319	164700	179557216	4060	4060	4060	4060	0
137	20250319	164600	179557216	4060	4060	4060	4060	0
138	20250319	164500	179557216	4060	4060	4060	4060	0
139	20250319	164400	179557216	4060	4060	4060	4060	0
140	20250319	164300	179557216	4060	4060	4060	4060	0
141	20250319	164200	179557216	4060	4060	4060	4060	0
142	20250319	164100	179557216	4060	4060	4060	4060	0
143	20250319	164000	179557216	4060	4060	4060	4060	0
144	20250319	163900	179557216	4060	4060	4060	4060	0
145	20250319	163800	179557216	4060	4060	4060	4060	0
146	20250319	163700	179557216	4060	4060	4060	4060	0
147	20250319	163600	179557216	4060	4060	4060	4060	0
148	20250319	163500	179557216	4060	4060	4060	4060	0
149	20250319	163400	179557216	4060	4060	4060	4060	0
150	20250319	163300	179557216	4060	4060	4060	4060	0
151	20250319	163200	179557216	4060	4060	4060	4060	0
152	20250319	163100	179557216	4060	4060	4060	4060	110
153	20250319	163000	179557216	4060	4060	4060	4060	0
154	20250319	162900	179557216	4060	4060	4060	4060	0
155	20250319	162800	179557216	4060	4060	4060	4060	0
156	20250319	162700	179557216	4060	4060	4060	4060	0
157	20250319	162600	179557216	4060	4060	4060	4060	0
158	20250319	162500	179557216	4060	4060	4060	4060	0
159	20250319	162400	179557216	4060	4060	4060	4060	0
160	20250319	162300	179557216	4060	4060	4060	4060	0
161	20250319	162200	179557216	4060	4060	4060	4060	0
162	20250319	162100	179557216	4060	4060	4060	4060	0
163	20250319	162000	179557216	4060	4060	4060	4060	0
164	20250319	161900	179557216	4060	4060	4060	4060	0
165	20250319	161800	179557216	4060	4060	4060	4060	0
166	20250319	161700	179557216	4060	4060	4060	4060	0
167	20250319	161600	179557216	4060	4060	4060	4060	0
168	20250319	161500	179557216	4060	4060	4060	4060	0
169	20250319	161400	179557216	4060	4060	4060	4060	0
170	20250319	161300	179557216	4060	4060	4060	4060	0
171	20250319	161200	179557216	4060	4060	4060	4060	0
172	20250319	161100	179557216	4060	4060	4060	4060	0
173	20250319	161000	179557216	4060	4060	4060	4060	0
174	20250319	160900	179557216	4060	4060	4060	4060	0
175	20250319	160800	179557216	4060	4060	4060	4060	0
176	20250319	160700	179557216	4060	4060	4060	4060	0
177	20250319	160600	179557216	4060	4060	4060	4060	0
178	20250319	160500	179557216	4060	4060	4060	4060	0
179	20250319	160400	179557216	4060	4060	4060	4060	0
180	20250319	160300	179557216	4060	4060	4060	4060	0
181	20250319	160200	179557216	4060	4060	4060	4060	0
182	20250319	160100	179557216	4060	4060	4060	4060	110
183	20250319	160000	179557216	4060	4060	4060	4060	0
184	20250319	155900	179557216	4060	4060	4060	4060	0
185	20250319	155800	179557216	4060	4060	4060	4060	0
186	20250319	155700	179557216	4060	4060	4060	4060	0
187	20250319	155600	179557216	4060	4060	4060	4060	0
188	20250319	155500	179557216	4060	4060	4060	4060	0
189	20250319	155400	179557216	4060	4060	4060	4060	0
190	20250319	155300	179557216	4060	4060	4060	4060	0
191	20250319	155200	179557216	4060	4060	4060	4060	0
192	20250319	155100	179557216	4060	4060	4060	4060	0
193	20250319	155000	179557216	4060	4060	4060	4060	0
194	20250319	154900	179557216	4060	4060	4060	4060	0
195	20250319	154800	179557216	4060	4060	4060	4060	0
196	20250319	154700	179557216	4060	4060	4060	4060	0
197	20250319	154600	179557216	4060	4060	4060	4060	0
198	20250319	154500	179557216	4060	4060	4060	4060	0
199	20250319	154400	179557216	4060	4060	4060	4060	0
200	20250319	154300	179557216	4060	4060	4060	4060	0
201	20250319	154200	179557216	4060	4060	4060	4060	0
202	20250319	154100	179557216	4060	4060	4060	4060	0
203	20250319	154000	179557216	4060	4060	4060	4060	0
204	20250319	153900	179557216	4060	4060	4060	4060	0
205	20250319	153800	179557216	4060	4060	4060	4060	0
206	20250319	153700	179557216	4060	4060	4060	4060	0
207	20250319	153600	179557216	4060	4060	4060	4060	0
208	20250319	153500	179557216	4060	4060	4060	4060	0
209	20250319	153400	179557216	4060	4060	4060	4060	0
210	20250319	153300	179557216	4060	4060	4060	4060	0
211	20250319	153200	179557216	4060	4060	4060	4060	0
212	20250319	153100	179557216	4060	4060	4060	4060	110
213	20250319	153000	179557216	4060	4060	4060	4060	110
214	20250319	152900	179110616	4060	4060	4060	4060	0
215	20250319	152800	179110616	4060	4060	4060	4060	0
216	20250319	152700	179110616	4060	4060	4060	4060	0
217	20250319	152600	179110616	4060	4060	4060	4060	0
218	20250319	152500	179110616	4060	4060	4060	4060	0
219	20250319	152400	179110616	4060	4060	4060	4060	0
220	20250319	152300	179110616	4060	4060	4060	4060	0
221	20250319	152200	179110616	4060	4060	4060	4060	0
222	20250319	152100	179110616	4060	4060	4060	4060	0
223	20250319	152000	179110616	4060	4060	4060	4060	0
224	20250319	151900	179110616	4060	4055	4060	4055	9
225	20250319	151800	179074106	4057	4057	4057	4057	1
226	20250319	151700	179070049	4057	4057	4057	4057	0
227	20250319	151600	179070049	4057	4055	4057	4055	7
228	20250319	151500	179041662	4057	4057	4057	4057	1
229	20250319	151400	179037605	4057	4057	4057	4057	0
230	20250319	151300	179037605	4057	4055	4057	4055	33
231	20250319	151200	178903788	4055	4055	4055	4055	0
232	20250319	151100	178903788	4055	4055	4055	4055	0
233	20250319	151000	178903788	4055	4057	4057	4055	12
234	20250319	150900	178855124	4057	4057	4057	4057	0
235	20250319	150800	178855124	4057	4057	4057	4057	1
236	20250319	150700	178851067	4057	4057	4057	4055	46
237	20250319	150600	178664513	4057	4057	4057	4057	1
238	20250319	150500	178660456	4055	4055	4055	4055	80
239	20250319	150400	178336056	4057	4057	4057	4057	0
240	20250319	150300	178336056	4057	4057	4057	4057	8
241	20250319	150200	178303600	4060	4060	4060	4060	0
242	20250319	150100	178303600	4060	4060	4060	4060	0
243	20250319	150000	178303600	4060	4060	4060	4060	0
244	20250319	145900	178303600	4060	4060	4060	4060	1
245	20250319	145800	178299540	4055	4055	4055	4055	3
246	20250319	145700	178287375	4060	4060	4060	4060	0
247	20250319	145600	178287375	4060	4055	4060	4055	47
248	20250319	145500	178096780	4055	4055	4055	4055	0
249	20250319	145400	178096780	4055	4055	4055	4055	70
250	20250319	145300	177812930	4060	4055	4060	4055	190
251	20250319	145200	177042475	4060	4060	4060	4060	0
252	20250319	145100	177042475	4060	4060	4060	4060	0
253	20250319	145000	177042475	4060	4045	4060	4045	968
254	20250319	144900	173122100	4045	4045	4045	4045	0
255	20250319	144800	173122100	4045	4045	4045	4045	0
256	20250319	144700	173122100	4045	4045	4045	4045	0
257	20250319	144600	173122100	4045	4045	4045	4040	799
258	20250319	144500	169892145	4045	4045	4045	4040	333
259	20250319	144400	168546660	4045	4045	4045	4045	22
260	20250319	144300	168457670	4035	4040	4040	4035	165
261	20250319	144200	167791605	4050	4050	4050	4050	12
262	20250319	144100	167743005	4050	4050	4050	4050	0
263	20250319	144000	167743005	4050	4050	4050	4050	0
264	20250319	143900	167743005	4050	4050	4050	4050	0
265	20250319	143800	167743005	4050	4050	4050	4050	0
266	20250319	143700	167743005	4050	4050	4050	4050	49
267	20250319	143600	167544555	4050	4050	4050	4050	14
268	20250319	143500	167487855	4045	4050	4050	4045	2
269	20250319	143400	167479760	4040	4040	4040	4040	0
270	20250319	143300	167479760	4040	4040	4050	4040	260
271	20250319	143200	166428245	4040	4040	4040	4040	0
272	20250319	143100	166428245	4040	4040	4040	4040	1
273	20250319	143000	166424205	4035	4035	4035	4035	62
274	20250319	142900	166174035	4035	4035	4035	4035	79
275	20250319	142800	165855270	4040	4040	4040	4040	3
276	20250319	142700	165843150	4040	4035	4040	4035	126
277	20250319	142600	165334695	4035	4035	4035	4035	3
278	20250319	142500	165322590	4035	4035	4035	4035	331
279	20250319	142400	163987005	4040	4035	4040	4035	621
280	20250319	142300	161481260	4035	4035	4035	4035	0
281	20250319	142200	161481260	4035	4035	4035	4035	33
282	20250319	142100	161348105	4040	4040	4040	4040	3
283	20250319	142000	161335985	4035	4030	4035	4030	157
284	20250319	141900	160702660	4035	4030	4035	4030	65
285	20250319	141800	160440705	4030	4030	4030	4030	0
286	20250319	141700	160440705	4030	4030	4030	4030	165
287	20250319	141600	159775755	4035	4035	4035	4035	4
288	20250319	141500	159759615	4030	4025	4030	4025	149
289	20250319	141400	159159310	4025	4025	4025	4025	103
290	20250319	141300	158744735	4030	4030	4030	4030	1
291	20250319	141200	158740705	4025	4025	4030	4025	69
292	20250319	141100	158462970	4030	4030	4030	4030	0
293	20250319	141000	158462970	4030	4030	4030	4030	2
294	20250319	140900	158454910	4035	4035	4035	4035	3
295	20250319	140800	158442805	4030	4030	4030	4030	0
296	20250319	140700	158442805	4030	4030	4030	4030	33
297	20250319	140600	158309815	4035	4030	4035	4030	205
298	20250319	140500	157483660	4030	4025	4030	4025	37
299	20250319	140400	157334720	4030	4030	4030	4030	5
300	20250319	140300	157314570	4025	4025	4025	4025	0
301	20250319	140200	157314570	4025	4025	4025	4025	33
302	20250319	140100	157181745	4030	4030	4030	4030	2
303	20250319	140000	157173685	4030	4025	4030	4025	159
304	20250319	135900	156533175	4030	4030	4030	4030	0
305	20250319	135800	156533175	4030	4025	4030	4025	35
306	20250319	135700	156392295	4025	4025	4025	4025	69
307	20250319	135600	156114570	4030	4030	4030	4030	0
308	20250319	135500	156114570	4030	4030	4030	4030	106
309	20250319	135400	155687390	4030	4030	4030	4030	4
310	20250319	135300	155671270	4030	4030	4030	4030	33
311	20250319	135200	155538280	4030	4030	4030	4030	80
312	20250319	135100	155215880	4035	4035	4035	4035	0
313	20250319	135000	155215880	4035	4040	4040	4035	5
314	20250319	134900	155195700	4040	4040	4040	4040	1
315	20250319	134800	155191660	4035	4035	4035	4035	126
316	20250319	134700	154683250	4030	4035	4035	4030	84
317	20250319	134600	154344725	4035	4035	4035	4035	1
318	20250319	134500	154340690	4030	4035	4040	4030	96
319	20250319	134400	153953490	4030	4030	4030	4030	0
320	20250319	134300	153953490	4030	4030	4030	4030	34
321	20250319	134200	153816470	4030	4030	4030	4030	109
322	20250319	134100	153377200	4030	4035	4035	4030	3
323	20250319	134000	153365100	4030	4040	4040	4030	56
324	20250319	133900	153139300	4035	4035	4035	4035	30
325	20250319	133800	153018250	4035	4035	4035	4035	4
326	20250319	133700	153002110	4040	4040	4040	4040	1
327	20250319	133600	152998070	4035	4035	4035	4035	12
328	20250319	133500	152949650	4030	4035	4035	4030	132
329	20250319	133400	152417200	4035	4035	4035	4035	1
330	20250319	133300	152413165	4035	4035	4035	4035	83
331	20250319	133200	152078260	4040	4035	4040	4035	65
332	20250319	133100	151815975	4035	4030	4035	4030	35
333	20250319	133000	151674915	4030	4030	4030	4030	87
334	20250319	132900	151324305	4035	4035	4035	4035	0
335	20250319	132800	151324305	4035	4030	4035	4030	122
336	20250319	132700	150832640	4035	4035	4035	4035	0
337	20250319	132600	150832640	4035	4035	4035	4035	20
338	20250319	132500	150751940	4040	4035	4040	4035	34
339	20250319	132400	150614745	4040	4040	4040	4040	0
340	20250319	132300	150614745	4040	4045	4045	4040	10
341	20250319	132200	150574320	4045	4045	4045	4045	1
342	20250319	132100	150570275	4045	4045	4045	4045	3
343	20250319	132000	150558140	4050	4050	4050	4050	0
344	20250319	131900	150558140	4050	4035	4050	4035	5
345	20250319	131800	150537915	4040	4030	4040	4030	805
346	20250319	131700	147286850	4030	4030	4030	4030	0
347	20250319	131600	147286850	4030	4030	4030	4030	117
348	20250319	131500	146815340	4025	4025	4025	4025	58
349	20250319	131400	146581890	4025	4025	4025	4025	0
350	20250319	131300	146581890	4025	4025	4025	4025	123
351	20250319	131200	146086815	4025	4025	4025	4025	37
352	20250319	131100	145937890	4025	4025	4030	4025	133
353	20250319	131000	145402560	4030	4030	4030	4030	0
354	20250319	130900	145402560	4030	4030	4030	4030	5
355	20250319	130800	145382410	4025	4025	4025	4025	137
356	20250319	130700	144830985	4025	4025	4025	4025	0
357	20250319	130600	144830985	4025	4030	4030	4025	42
358	20250319	130500	144661890	4030	4030	4030	4030	0
359	20250319	130400	144661890	4030	4030	4030	4030	33
360	20250319	130300	144528900	4035	4035	4035	4035	2
361	20250319	130200	144520830	4030	4030	4030	4030	28
362	20250319	130100	144407990	4025	4025	4025	4025	151
363	20250319	130000	143800215	4025	4025	4025	4025	117
364	20250319	125900	143329290	4025	4020	4025	4020	34
365	20250319	125800	143192605	4020	4020	4020	4020	33
366	20250319	125700	143059945	4025	4025	4025	4025	4
367	20250319	125600	143043845	4020	4025	4025	4020	68
368	20250319	125500	142770310	4025	4025	4025	4025	0
369	20250319	125400	142770310	4025	4025	4025	4025	34
370	20250319	125300	142633460	4030	4030	4030	4030	0
371	20250319	125200	142633460	4030	4030	4030	4030	15
372	20250319	125100	142573010	4025	4025	4025	4025	115
373	20250319	125000	142110135	4025	4025	4025	4025	0
374	20250319	124900	142110135	4025	4025	4025	4025	33
375	20250319	124800	141977310	4025	4025	4025	4025	116
376	20250319	124700	141510410	4025	4025	4025	4025	1
377	20250319	124600	141506385	4020	4020	4020	4020	34
378	20250319	124500	141369705	4025	4025	4025	4025	41
379	20250319	124400	141204680	4020	4025	4025	4020	66
380	20250319	124300	140939195	4025	4025	4025	4025	374
381	20250319	124200	139433845	4020	4020	4020	4020	0
382	20250319	124100	139433845	4020	4025	4025	4020	121
383	20250319	124000	138946985	4025	4025	4025	4025	0
384	20250319	123900	138946985	4025	4025	4025	4025	116
385	20250319	123800	138480085	4025	4025	4025	4025	0
386	20250319	123700	138480085	4025	4025	4025	4025	33
387	20250319	123600	138347260	4025	4025	4025	4025	84
388	20250319	123500	138009160	4030	4030	4030	4030	6
389	20250319	123400	137984980	4025	4030	4030	4025	44
390	20250319	123300	137807825	4030	4030	4030	4030	1
391	20250319	123200	137803795	4025	4025	4025	4025	34
392	20250319	123100	137666945	4030	4030	4030	4030	56
393	20250319	123000	137441265	4030	4030	4030	4030	0
394	20250319	122900	137441265	4030	4035	4035	4030	36
395	20250319	122800	137296170	4035	4035	4035	4035	0
396	20250319	122700	137296170	4035	4030	4035	4030	83
397	20250319	122600	136961430	4035	4030	4035	4030	963
398	20250319	122500	133080090	4025	4025	4025	4025	0
399	20250319	122400	133080090	4025	4030	4030	4025	124
400	20250319	122300	132580540	4025	4025	4025	4025	0
401	20250319	122200	132580540	4025	4025	4025	4025	96
402	20250319	122100	132194140	4025	4025	4025	4025	22
403	20250319	122000	132105590	4025	4020	4025	4020	65
404	20250319	121900	131844220	4015	4015	4015	4015	122
405	20250319	121800	131354390	4015	4015	4015	4015	0
406	20250319	121700	131354390	4015	4015	4015	4015	116
407	20250319	121600	130888650	4020	4020	4020	4020	0
408	20250319	121500	130888650	4020	4020	4020	4020	0
409	20250319	121400	130888650	4020	4020	4020	4020	191
410	20250319	121300	130120830	4030	4030	4030	4030	0
411	20250319	121200	130120830	4030	4030	4030	4030	330
412	20250319	121100	128790930	4030	4020	4030	4020	5
413	20250319	121000	128770790	4015	4015	4015	4015	50
414	20250319	120900	128570040	4010	4010	4010	4010	116
415	20250319	120800	128104880	4010	4010	4010	4010	0
416	20250319	120700	128104880	4010	4015	4015	4010	74
417	20250319	120600	127807935	4015	4015	4015	4015	0
418	20250319	120500	127807935	4015	4015	4015	4015	33
419	20250319	120400	127675440	4015	4015	4015	4015	124
420	20250319	120300	127177580	4015	4015	4015	4015	0
421	20250319	120200	127177580	4015	4015	4015	4015	115
422	20250319	120100	126715855	4020	4020	4020	4020	7
423	20250319	120000	126687715	4020	4015	4020	4015	34
424	20250319	115900	126551200	4015	4020	4020	4015	64
425	20250319	115800	126294225	4015	4015	4015	4015	0
426	20250319	115700	126294225	4015	4025	4025	4015	38
427	20250319	115600	126141625	4020	4020	4020	4020	41
428	20250319	115500	125976805	4015	4020	4020	4015	113
429	20250319	115400	125522815	4020	4020	4020	4020	0
430	20250319	115300	125522815	4020	4020	4020	4020	0
431	20250319	115200	125522815	4020	4020	4020	4020	150
432	20250319	115100	124919815	4025	4025	4025	4025	0
433	20250319	115000	124919815	4025	4020	4025	4020	215
434	20250319	114900	124055510	4025	4025	4025	4025	0
435	20250319	114800	124055510	4025	4025	4025	4025	1
436	20250319	114700	124051485	4020	4030	4030	4020	78
437	20250319	114600	123737805	4030	4030	4030	4030	0
438	20250319	114500	123737805	4030	4025	4030	4025	270
439	20250319	114400	122651050	4030	4030	4030	4030	5
440	20250319	114300	122630900	4030	4030	4030	4030	1
441	20250319	114200	122626870	4025	4025	4025	4025	33
442	20250319	114100	122494045	4030	4030	4030	4030	6
443	20250319	114000	122469865	4030	4030	4030	4030	11
444	20250319	113900	122425535	4035	4035	4035	4035	2
445	20250319	113800	122417465	4035	4030	4035	4030	339
446	20250319	113700	121051275	4030	4025	4030	4020	265
447	20250319	113600	119983815	4025	4025	4025	4025	34
448	20250319	113500	119846965	4020	4025	4025	4020	35
449	20250319	113400	119706255	4025	4025	4025	4025	0
450	20250319	113300	119706255	4025	4015	4025	4015	84
451	20250319	113200	119368870	4015	4015	4015	4015	67
452	20250319	113100	119099865	4015	4015	4015	4015	69
453	20250319	113000	118822830	4010	4015	4015	4010	139
454	20250319	112900	118265435	4015	4015	4015	4015	6
455	20250319	112800	118241345	4015	4015	4015	4010	50
456	20250319	112700	118040760	4020	4020	4020	4020	1
457	20250319	112600	118036740	4010	4020	4020	4010	1906
458	20250319	112500	110393545	4015	4025	4025	4015	2670
459	20250319	112400	99669620	4025	4025	4025	4025	0
460	20250319	112300	99669620	4025	4025	4025	4025	4
461	20250319	112200	99653520	4030	4015	4030	4015	513
462	20250319	112100	97593415	4015	4015	4015	4015	17
463	20250319	112000	97525160	4015	4015	4015	4010	235
464	20250319	111900	96581805	4015	4015	4015	4015	0
465	20250319	111800	96581805	4015	4015	4015	4010	37
466	20250319	111700	96433415	4015	4015	4015	4015	1
467	20250319	111600	96429400	4015	4015	4015	4015	24
468	20250319	111500	96333040	4015	4010	4050	4010	1694
469	20250319	111400	89522755	4010	4010	4010	4010	11
470	20250319	111300	89478645	4010	4005	4010	4005	144
471	20250319	111200	88901920	4010	4010	4010	4010	2
472	20250319	111100	88893900	4010	4005	4010	4005	36
473	20250319	111000	88749705	4005	4010	4010	4005	98
474	20250319	110900	88357210	4010	4010	4010	4010	2
475	20250319	110800	88349190	4005	4010	4010	4005	54
476	20250319	110700	88132815	4015	4015	4015	4015	0
477	20250319	110600	88132815	4015	4010	4015	4010	204
478	20250319	110500	87314770	4015	4010	4015	4010	34
479	20250319	110400	87178425	4015	4010	4015	4005	101
480	20250319	110300	86773895	4015	4015	4015	4010	265
481	20250319	110200	85710085	4015	4010	4015	4010	42
482	20250319	110100	85541560	4010	4010	4010	4005	87
483	20250319	110000	85192855	4015	4015	4015	4015	625
484	20250319	105900	82683480	4010	4010	4010	4010	0
485	20250319	105800	82683480	4010	4015	4015	4010	37
486	20250319	105700	82535095	4015	4015	4015	4015	1
487	20250319	105600	82531080	4010	4015	4015	4010	35
488	20250319	105500	82390720	4015	4010	4015	4010	87
489	20250319	105400	82041845	4010	4010	4010	4010	14
490	20250319	105300	81985705	4010	4010	4010	4005	581
491	20250319	105200	79658730	4010	4010	4010	4010	1
492	20250319	105100	79654720	4010	4005	4010	4005	102
493	20250319	105000	79246190	4010	4005	4010	4005	22
494	20250319	104900	79158070	4005	4005	4005	4005	10
495	20250319	104800	79118020	4005	4015	4015	4005	118
496	20250319	104700	78645380	4015	4010	4015	4010	36
497	20250319	104600	78501010	4005	4010	4010	4005	100
498	20250319	104500	78100365	4015	4010	4015	4010	28
499	20250319	104400	77988075	4010	4005	4010	4005	183
500	20250319	104300	77255125	4005	4010	4015	4005	440
501	20250319	104200	75491970	4010	4005	4010	4005	45
502	20250319	104100	75311683	4005	4015	4015	4005	2259
503	20250319	104000	66264323	4015	4010	4015	4010	99
504	20250319	103900	65867313	4010	4015	4020	4010	379
505	20250319	103800	64346928	4020	4020	4020	4020	2
506	20250319	103700	64338888	4020	4015	4020	4015	30
507	20250319	103600	64218433	4010	4015	4015	4010	85
508	20250319	103500	63877563	4020	4020	4020	4020	1
509	20250319	103400	63873543	4020	4015	4020	4015	362
510	20250319	103300	62420098	4020	4020	4020	4020	200
511	20250319	103200	61616098	4020	4015	4020	4015	1203
512	20250319	103100	56785948	4015	4015	4015	4015	310
513	20250319	103000	55541298	4025	4030	4030	4020	2166
514	20250319	102900	46833768	4025	4020	4025	4015	911
515	20250319	102800	43172948	4025	4020	4025	4020	89
516	20250319	102700	42815138	4020	4025	4025	4020	469
517	20250319	102600	40929258	4025	4040	4040	4025	485
518	20250319	102500	38976193	4040	4035	4040	4035	17
519	20250319	102400	38907593	4035	4035	4035	4030	251
520	20250319	102300	37895388	4040	4040	4040	4040	0
521	20250319	102200	37895388	4040	4040	4040	4040	12
522	20250319	102100	37846908	4040	4040	4040	4040	0
523	20250319	102000	37846908	4040	4040	4040	4040	0
524	20250319	101900	37846908	4040	4040	4040	4040	0
525	20250319	101800	37846908	4040	4040	4040	4040	202
526	20250319	101700	37030828	4040	4040	4040	4040	1
527	20250319	101600	37026788	4035	4035	4035	4035	1
528	20250319	101500	37022753	4040	4040	4040	4040	0
529	20250319	101400	37022753	4040	4040	4040	4040	1
530	20250319	101300	37018713	4040	4040	4040	4040	0
531	20250319	101200	37018713	4040	4040	4040	4040	9
532	20250319	101100	36982353	4040	4040	4040	4040	0
533	20250319	101000	36982353	4040	4040	4040	4040	0
534	20250319	100900	36982353	4040	4040	4040	4040	7
535	20250319	100800	36954073	4040	4035	4040	4035	3
536	20250319	100700	36941963	4035	4035	4035	4035	40
537	20250319	100600	36780563	4035	4035	4035	4035	4
538	20250319	100500	36764423	4035	4035	4035	4035	1
539	20250319	100400	36760388	4030	4030	4030	4030	1032
540	20250319	100300	32601428	4030	4060	4060	4030	2005
541	20250319	100200	24503993	4060	4060	4060	4060	0
542	20250319	100100	24503993	4060	4060	4060	4060	1
543	20250319	100000	24499933	4055	4055	4055	4055	0
544	20250319	095900	24499933	4055	4055	4055	4055	0
545	20250319	095800	24499933	4055	4055	4055	4055	0
546	20250319	095700	24499933	4055	4057	4060	4055	38
547	20250319	095600	24345687	4057	4060	4060	4057	2
548	20250319	095500	24337570	4060	4060	4060	4060	0
549	20250319	095400	24337570	4060	4060	4060	4060	7
550	20250319	095300	24309150	4060	4060	4060	4060	0
551	20250319	095200	24309150	4060	4060	4060	4060	0
552	20250319	095100	24309150	4060	4060	4060	4060	2
553	20250319	095000	24301030	4055	4055	4055	4055	10
554	20250319	094900	24260480	4055	4060	4060	4055	133
555	20250319	094800	23721160	4060	4045	4060	4045	1010
556	20250319	094700	19626090	4050	4050	4050	4050	1
557	20250319	094600	19622040	4050	4050	4050	4050	0
558	20250319	094500	19622040	4050	4050	4050	4050	102
559	20250319	094400	19208940	4055	4055	4055	4055	0
560	20250319	094300	19208940	4055	4055	4055	4055	1
561	20250319	094200	19204885	4055	4055	4055	4055	2
562	20250319	094100	19196775	4055	4055	4055	4055	0
563	20250319	094000	19196775	4055	4050	4055	4045	125
564	20250319	093900	18690235	4050	4045	4050	4045	202
565	20250319	093800	17872140	4050	4050	4050	4050	0
566	20250319	093700	17872140	4050	4050	4050	4050	32
567	20250319	093600	17742540	4040	4045	4045	4040	244
568	20250319	093500	16756715	4050	4050	4050	4050	0
569	20250319	093400	16756715	4050	4050	4050	4050	11
570	20250319	093300	16712165	4050	4050	4050	4050	0
571	20250319	093200	16712165	4050	4050	4050	4050	1
572	20250319	093100	16708115	4045	4045	4045	4045	73
573	20250319	093000	16412830	4040	4040	4040	4040	489
574	20250319	092900	14437270	4040	4040	4040	4040	10
575	20250319	092800	14396870	4040	4040	4040	4040	12
576	20250319	092700	14348390	4040	4040	4040	4040	21
577	20250319	092600	14263550	4040	4040	4040	4040	0
578	20250319	092500	14263550	4040	4040	4040	4040	0
579	20250319	092400	14263550	4040	4040	4040	4040	1
580	20250319	092300	14259510	4035	4035	4035	4035	3
581	20250319	092200	14247405	4040	4040	4040	4040	5
582	20250319	092100	14227205	4040	4040	4040	4040	3
583	20250319	092000	14215085	4040	4040	4040	4040	2
584	20250319	091900	14207005	4030	4030	4030	4030	132
585	20250319	091800	13675045	4030	4030	4030	4030	22
586	20250319	091700	13586385	4030	4040	4040	4030	770
587	20250319	091600	10483155	4040	4040	4040	4040	55
588	20250319	091500	10260955	4040	4040	4040	4040	0
589	20250319	091400	10260955	4040	4040	4040	4040	311
590	20250319	091300	9004515	4040	4040	4040	4040	2
591	20250319	091200	8996435	4035	4040	4040	4035	100
592	20250319	091100	8592810	4045	4045	4045	4045	0
593	20250319	091000	8592810	4045	4045	4045	4045	10
594	20250319	090900	8552360	4045	4040	4045	4040	34
595	20250319	090800	8414990	4050	4045	4050	4045	33
596	20250319	090700	8281355	4045	4045	4045	4045	273
597	20250319	090600	7177070	4050	4050	4050	4050	20
598	20250319	090500	7096070	4050	4055	4055	4050	340
599	20250319	090400	5717520	4045	4040	4045	4040	1235
600	20250319	090300	723080	4040	4040	4040	4040	1
601	20250319	090200	719040	4040	4040	4040	4040	1
602	20250319	090100	715000	4045	4060	4060	4045	3
603	20250319	090000	702835	4030	4040	4040	4030	173