KissMeData/037350/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	192300	84796565	4135	4135	4135	4135	212
3	20250320	192200	84796565	4135	4135	4135	4135	0
4	20250320	192100	84796565	4135	4135	4135	4135	0
5	20250320	192000	84796565	4135	4135	4135	4135	0
6	20250320	191900	84796565	4135	4135	4135	4135	0
7	20250320	191800	84796565	4135	4135	4135	4135	0
8	20250320	191700	84796565	4135	4135	4135	4135	0
9	20250320	191600	84796565	4135	4135	4135	4135	0
10	20250320	191500	84796565	4135	4135	4135	4135	0
11	20250320	191400	84796565	4135	4135	4135	4135	0
12	20250320	191300	84796565	4135	4135	4135	4135	0
13	20250320	191200	84796565	4135	4135	4135	4135	0
14	20250320	191100	84796565	4135	4135	4135	4135	0
15	20250320	191000	84796565	4135	4135	4135	4135	0
16	20250320	190900	84796565	4135	4135	4135	4135	0
17	20250320	190800	84796565	4135	4135	4135	4135	0
18	20250320	190700	84796565	4135	4135	4135	4135	0
19	20250320	190600	84796565	4135	4135	4135	4135	0
20	20250320	190500	84796565	4135	4135	4135	4135	0
21	20250320	190400	84796565	4135	4135	4135	4135	0
22	20250320	190300	84796565	4135	4135	4135	4135	0
23	20250320	190200	84796565	4135	4135	4135	4135	0
24	20250320	190100	84796565	4135	4135	4135	4135	0
25	20250320	190000	84796565	4135	4135	4135	4135	0
26	20250320	185900	84796565	4135	4135	4135	4135	0
27	20250320	185800	84796565	4135	4135	4135	4135	0
28	20250320	185700	84796565	4135	4135	4135	4135	0
29	20250320	185600	84796565	4135	4135	4135	4135	0
30	20250320	185500	84796565	4135	4135	4135	4135	0
31	20250320	185400	84796565	4135	4135	4135	4135	0
32	20250320	185300	84796565	4135	4135	4135	4135	212
33	20250320	185200	84796565	4135	4135	4135	4135	0
34	20250320	185100	84796565	4135	4135	4135	4135	0
35	20250320	185000	84796565	4135	4135	4135	4135	0
36	20250320	184900	84796565	4135	4135	4135	4135	0
37	20250320	184800	84796565	4135	4135	4135	4135	0
38	20250320	184700	84796565	4135	4135	4135	4135	0
39	20250320	184600	84796565	4135	4135	4135	4135	0
40	20250320	184500	84796565	4135	4135	4135	4135	0
41	20250320	184400	84796565	4135	4135	4135	4135	0
42	20250320	184300	84796565	4135	4135	4135	4135	0
43	20250320	184200	84796565	4135	4135	4135	4135	0
44	20250320	184100	84796565	4135	4135	4135	4135	0
45	20250320	184000	84796565	4135	4135	4135	4135	0
46	20250320	183900	84796565	4135	4135	4135	4135	0
47	20250320	183800	84796565	4135	4135	4135	4135	0
48	20250320	183700	84796565	4135	4135	4135	4135	0
49	20250320	183600	84796565	4135	4135	4135	4135	0
50	20250320	183500	84796565	4135	4135	4135	4135	0
51	20250320	183400	84796565	4135	4135	4135	4135	0
52	20250320	183300	84796565	4135	4135	4135	4135	0
53	20250320	183200	84796565	4135	4135	4135	4135	0
54	20250320	183100	84796565	4135	4135	4135	4135	0
55	20250320	183000	84796565	4135	4135	4135	4135	0
56	20250320	182900	84796565	4135	4135	4135	4135	0
57	20250320	182800	84796565	4135	4135	4135	4135	0
58	20250320	182700	84796565	4135	4135	4135	4135	0
59	20250320	182600	84796565	4135	4135	4135	4135	0
60	20250320	182500	84796565	4135	4135	4135	4135	0
61	20250320	182400	84796565	4135	4135	4135	4135	0
62	20250320	182300	84796565	4135	4135	4135	4135	212
63	20250320	182200	84796565	4135	4135	4135	4135	0
64	20250320	182100	84796565	4135	4135	4135	4135	0
65	20250320	182000	84796565	4135	4135	4135	4135	0
66	20250320	181900	84796565	4135	4135	4135	4135	0
67	20250320	181800	84796565	4135	4135	4135	4135	0
68	20250320	181700	84796565	4135	4135	4135	4135	0
69	20250320	181600	84796565	4135	4135	4135	4135	0
70	20250320	181500	84796565	4135	4135	4135	4135	0
71	20250320	181400	84796565	4135	4135	4135	4135	0
72	20250320	181300	84796565	4135	4135	4135	4135	0
73	20250320	181200	84796565	4135	4135	4135	4135	0
74	20250320	181100	84796565	4135	4135	4135	4135	0
75	20250320	181000	84796565	4135	4135	4135	4135	0
76	20250320	180900	84796565	4135	4135	4135	4135	0
77	20250320	180800	84796565	4135	4135	4135	4135	0
78	20250320	180700	84796565	4135	4135	4135	4135	0
79	20250320	180600	84796565	4135	4135	4135	4135	0
80	20250320	180500	84796565	4135	4135	4135	4135	0
81	20250320	180400	84796565	4135	4135	4135	4135	0
82	20250320	180300	84796565	4135	4135	4135	4135	0
83	20250320	180200	84796565	4135	4135	4135	4135	0
84	20250320	180100	84796565	4135	4135	4135	4135	0
85	20250320	180000	84796565	4135	4135	4135	4135	0
86	20250320	175900	84796565	4135	4135	4135	4135	0
87	20250320	175800	84796565	4135	4135	4135	4135	0
88	20250320	175700	84796565	4135	4135	4135	4135	0
89	20250320	175600	84796565	4135	4135	4135	4135	0
90	20250320	175500	84796565	4135	4135	4135	4135	0
91	20250320	175400	84796565	4135	4135	4135	4135	0
92	20250320	175300	84796565	4135	4135	4135	4135	212
93	20250320	175200	84796565	4135	4135	4135	4135	0
94	20250320	175100	84796565	4135	4135	4135	4135	0
95	20250320	175000	84796565	4135	4135	4135	4135	0
96	20250320	174900	84796565	4135	4135	4135	4135	0
97	20250320	174800	84796565	4135	4135	4135	4135	0
98	20250320	174700	84796565	4135	4135	4135	4135	0
99	20250320	174600	84796565	4135	4135	4135	4135	0
100	20250320	174500	84796565	4135	4135	4135	4135	0
101	20250320	174400	84796565	4135	4135	4135	4135	0
102	20250320	174300	84796565	4135	4135	4135	4135	0
103	20250320	174200	84796565	4135	4135	4135	4135	0
104	20250320	174100	84796565	4135	4135	4135	4135	0
105	20250320	174000	84796565	4135	4135	4135	4135	0
106	20250320	173900	84796565	4135	4135	4135	4135	0
107	20250320	173800	84796565	4135	4135	4135	4135	0
108	20250320	173700	84796565	4135	4135	4135	4135	0
109	20250320	173600	84796565	4135	4135	4135	4135	0
110	20250320	173500	84796565	4135	4135	4135	4135	0
111	20250320	173400	84796565	4135	4135	4135	4135	0
112	20250320	173300	84796565	4135	4135	4135	4135	0
113	20250320	173200	84796565	4135	4135	4135	4135	0
114	20250320	173100	84796565	4135	4135	4135	4135	0
115	20250320	173000	84796565	4135	4135	4135	4135	0
116	20250320	172900	84796565	4135	4135	4135	4135	0
117	20250320	172800	84796565	4135	4135	4135	4135	0
118	20250320	172700	84796565	4135	4135	4135	4135	0
119	20250320	172600	84796565	4135	4135	4135	4135	0
120	20250320	172500	84796565	4135	4135	4135	4135	0
121	20250320	172400	84796565	4135	4135	4135	4135	0
122	20250320	172300	84796565	4135	4135	4135	4135	212
123	20250320	172200	84796565	4135	4135	4135	4135	0
124	20250320	172100	84796565	4135	4135	4135	4135	0
125	20250320	172000	84796565	4135	4135	4135	4135	0
126	20250320	171900	84796565	4135	4135	4135	4135	0
127	20250320	171800	84796565	4135	4135	4135	4135	0
128	20250320	171700	84796565	4135	4135	4135	4135	0
129	20250320	171600	84796565	4135	4135	4135	4135	0
130	20250320	171500	84796565	4135	4135	4135	4135	0
131	20250320	171400	84796565	4135	4135	4135	4135	0
132	20250320	171300	84796565	4135	4135	4135	4135	0
133	20250320	171200	84796565	4135	4135	4135	4135	0
134	20250320	171100	84796565	4135	4135	4135	4135	0
135	20250320	171000	84796565	4135	4135	4135	4135	0
136	20250320	170900	84796565	4135	4135	4135	4135	0
137	20250320	170800	84796565	4135	4135	4135	4135	0
138	20250320	170700	84796565	4135	4135	4135	4135	0
139	20250320	170600	84796565	4135	4135	4135	4135	0
140	20250320	170500	84796565	4135	4135	4135	4135	0
141	20250320	170400	84796565	4135	4135	4135	4135	0
142	20250320	170300	84796565	4135	4135	4135	4135	0
143	20250320	170200	84796565	4135	4135	4135	4135	0
144	20250320	170100	84796565	4135	4135	4135	4135	0
145	20250320	170000	84796565	4135	4135	4135	4135	0
146	20250320	165900	84796565	4135	4135	4135	4135	0
147	20250320	165800	84796565	4135	4135	4135	4135	0
148	20250320	165700	84796565	4135	4135	4135	4135	0
149	20250320	165600	84796565	4135	4135	4135	4135	0
150	20250320	165500	84796565	4135	4135	4135	4135	0
151	20250320	165400	84796565	4135	4135	4135	4135	0
152	20250320	165300	84796565	4135	4135	4135	4135	212
153	20250320	165200	84796565	4135	4135	4135	4135	0
154	20250320	165100	84796565	4135	4135	4135	4135	0
155	20250320	165000	84796565	4135	4135	4135	4135	0
156	20250320	164900	84796565	4135	4135	4135	4135	0
157	20250320	164800	84796565	4135	4135	4135	4135	0
158	20250320	164700	84796565	4135	4135	4135	4135	0
159	20250320	164600	84796565	4135	4135	4135	4135	0
160	20250320	164500	84796565	4135	4135	4135	4135	0
161	20250320	164400	84796565	4135	4135	4135	4135	0
162	20250320	164300	84796565	4135	4135	4135	4135	0
163	20250320	164200	84796565	4135	4135	4135	4135	0
164	20250320	164100	84796565	4135	4135	4135	4135	0
165	20250320	164000	84796565	4135	4135	4135	4135	0
166	20250320	163900	84796565	4135	4135	4135	4135	0
167	20250320	163800	84796565	4135	4135	4135	4135	0
168	20250320	163700	84796565	4135	4135	4135	4135	0
169	20250320	163600	84796565	4135	4135	4135	4135	0
170	20250320	163500	84796565	4135	4135	4135	4135	0
171	20250320	163400	84796565	4135	4135	4135	4135	0
172	20250320	163300	84796565	4135	4135	4135	4135	0
173	20250320	163200	84796565	4135	4135	4135	4135	0
174	20250320	163100	84796565	4135	4135	4135	4135	0
175	20250320	163000	84796565	4135	4135	4135	4135	0
176	20250320	162900	84796565	4135	4135	4135	4135	0
177	20250320	162800	84796565	4135	4135	4135	4135	0
178	20250320	162700	84796565	4135	4135	4135	4135	0
179	20250320	162600	84796565	4135	4135	4135	4135	0
180	20250320	162500	84796565	4135	4135	4135	4135	0
181	20250320	162400	84796565	4135	4135	4135	4135	0
182	20250320	162300	84796565	4135	4135	4135	4135	212
183	20250320	162200	84796565	4135	4135	4135	4135	0
184	20250320	162100	84796565	4135	4135	4135	4135	0
185	20250320	162000	84796565	4135	4135	4135	4135	0
186	20250320	161900	84796565	4135	4135	4135	4135	0
187	20250320	161800	84796565	4135	4135	4135	4135	0
188	20250320	161700	84796565	4135	4135	4135	4135	0
189	20250320	161600	84796565	4135	4135	4135	4135	0
190	20250320	161500	84796565	4135	4135	4135	4135	0
191	20250320	161400	84796565	4135	4135	4135	4135	0
192	20250320	161300	84796565	4135	4135	4135	4135	0
193	20250320	161200	84796565	4135	4135	4135	4135	0
194	20250320	161100	84796565	4135	4135	4135	4135	0
195	20250320	161000	84796565	4135	4135	4135	4135	0
196	20250320	160900	84796565	4135	4135	4135	4135	0
197	20250320	160800	84796565	4135	4135	4135	4135	0
198	20250320	160700	84796565	4135	4135	4135	4135	0
199	20250320	160600	84796565	4135	4135	4135	4135	0
200	20250320	160500	84796565	4135	4135	4135	4135	0
201	20250320	160400	84796565	4135	4135	4135	4135	0
202	20250320	160300	84796565	4135	4135	4135	4135	0
203	20250320	160200	84796565	4135	4135	4135	4135	0
204	20250320	160100	84796565	4135	4135	4135	4135	0
205	20250320	160000	84796565	4135	4135	4135	4135	0
206	20250320	155900	84796565	4135	4135	4135	4135	0
207	20250320	155800	84796565	4135	4135	4135	4135	0
208	20250320	155700	84796565	4135	4135	4135	4135	0
209	20250320	155600	84796565	4135	4135	4135	4135	0
210	20250320	155500	84796565	4135	4135	4135	4135	0
211	20250320	155400	84796565	4135	4135	4135	4135	0
212	20250320	155300	84796565	4135	4135	4135	4135	212
213	20250320	155200	84796565	4135	4135	4135	4135	0
214	20250320	155100	84796565	4135	4135	4135	4135	0
215	20250320	155000	84796565	4135	4135	4135	4135	0
216	20250320	154900	84796565	4135	4135	4135	4135	0
217	20250320	154800	84796565	4135	4135	4135	4135	0
218	20250320	154700	84796565	4135	4135	4135	4135	0
219	20250320	154600	84796565	4135	4135	4135	4135	0
220	20250320	154500	84796565	4135	4135	4135	4135	0
221	20250320	154400	84796565	4135	4135	4135	4135	0
222	20250320	154300	84796565	4135	4135	4135	4135	0
223	20250320	154200	84796565	4135	4135	4135	4135	0
224	20250320	154100	84796565	4135	4135	4135	4135	0
225	20250320	154000	84796565	4135	4135	4135	4135	0
226	20250320	153900	84796565	4135	4135	4135	4135	0
227	20250320	153800	84796565	4135	4135	4135	4135	0
228	20250320	153700	84796565	4135	4135	4135	4135	0
229	20250320	153600	84796565	4135	4135	4135	4135	0
230	20250320	153500	84796565	4135	4135	4135	4135	0
231	20250320	153400	84796565	4135	4135	4135	4135	0
232	20250320	153300	84796565	4135	4135	4135	4135	0
233	20250320	153200	84796565	4135	4135	4135	4135	0
234	20250320	153100	84796565	4135	4135	4135	4135	0
235	20250320	153000	84796565	4135	4135	4135	4135	212
236	20250320	152900	83919945	4135	4135	4135	4135	0
237	20250320	152800	83919945	4135	4135	4135	4135	0
238	20250320	152700	83919945	4135	4135	4135	4135	0
239	20250320	152600	83919945	4135	4135	4135	4135	0
240	20250320	152500	83919945	4135	4135	4135	4135	0
241	20250320	152400	83919945	4135	4135	4135	4135	0
242	20250320	152300	83919945	4135	4135	4135	4135	0
243	20250320	152200	83919945	4135	4135	4135	4135	0
244	20250320	152100	83919945	4135	4135	4135	4135	0
245	20250320	152000	83919945	4135	4135	4135	4135	0
246	20250320	151900	83919945	4135	4135	4135	4135	3
247	20250320	151800	83907540	4135	4135	4135	4135	0
248	20250320	151700	83907540	4135	4135	4135	4120	308
249	20250320	151600	82638045	4135	4135	4135	4135	0
250	20250320	151500	82638045	4135	4135	4135	4135	0
251	20250320	151400	82638045	4135	4135	4135	4135	0
252	20250320	151300	82638045	4135	4135	4135	4135	30
253	20250320	151200	82513995	4125	4125	4125	4125	0
254	20250320	151100	82513995	4125	4125	4125	4125	0
255	20250320	151000	82513995	4125	4125	4125	4125	0
256	20250320	150900	82513995	4125	4125	4125	4125	0
257	20250320	150800	82513995	4125	4135	4135	4125	386
258	20250320	150700	80921165	4135	4135	4135	4135	0
259	20250320	150600	80921165	4135	4135	4135	4135	0
260	20250320	150500	80921165	4135	4135	4135	4135	0
261	20250320	150400	80921165	4135	4135	4135	4135	0
262	20250320	150300	80921165	4135	4135	4135	4135	0
263	20250320	150200	80921165	4135	4135	4135	4135	0
264	20250320	150100	80921165	4135	4135	4135	4135	0
265	20250320	150000	80921165	4135	4135	4135	4135	0
266	20250320	145900	80921165	4135	4135	4135	4135	10
267	20250320	145800	80879815	4130	4130	4130	4130	0
268	20250320	145700	80879815	4130	4130	4130	4130	35
269	20250320	145600	80735265	4130	4130	4130	4130	0
270	20250320	145500	80735265	4130	4130	4130	4130	0
271	20250320	145400	80735265	4130	4130	4130	4130	98
272	20250320	145300	80330525	4130	4130	4130	4130	0
273	20250320	145200	80330525	4130	4130	4130	4130	0
274	20250320	145100	80330525	4130	4130	4130	4130	0
275	20250320	145000	80330525	4130	4130	4130	4130	1
276	20250320	144900	80326395	4130	4130	4130	4130	0
277	20250320	144800	80326395	4130	4130	4130	4130	0
278	20250320	144700	80326395	4130	4130	4130	4130	0
279	20250320	144600	80326395	4130	4130	4130	4130	0
280	20250320	144500	80326395	4130	4130	4130	4130	0
281	20250320	144400	80326395	4130	4130	4130	4130	0
282	20250320	144300	80326395	4130	4130	4130	4130	0
283	20250320	144200	80326395	4130	4130	4130	4130	1
284	20250320	144100	80322265	4125	4130	4130	4125	177
285	20250320	144000	79591690	4135	4135	4135	4135	2
286	20250320	143900	79583420	4135	4135	4135	4135	4
287	20250320	143800	79566880	4135	4135	4135	4135	0
288	20250320	143700	79566880	4135	4135	4135	4135	0
289	20250320	143600	79566880	4135	4135	4135	4135	0
290	20250320	143500	79566880	4135	4135	4135	4135	0
291	20250320	143400	79566880	4135	4135	4135	4135	0
292	20250320	143300	79566880	4135	4135	4135	4135	1
293	20250320	143200	79562745	4135	4135	4135	4135	0
294	20250320	143100	79562745	4135	4135	4135	4135	1
295	20250320	143000	79558610	4135	4135	4135	4135	0
296	20250320	142900	79558610	4135	4135	4135	4135	2
297	20250320	142800	79550340	4140	4135	4140	4135	4
298	20250320	142700	79533790	4150	4150	4150	4150	73
299	20250320	142600	79230840	4135	4135	4135	4135	2
300	20250320	142500	79222570	4135	4135	4135	4135	0
301	20250320	142400	79222570	4135	4135	4135	4135	0
302	20250320	142300	79222570	4135	4135	4135	4135	0
303	20250320	142200	79222570	4135	4130	4135	4130	3
304	20250320	142100	79210170	4130	4130	4130	4130	0
305	20250320	142000	79210170	4130	4130	4130	4130	0
306	20250320	141900	79210170	4130	4130	4130	4130	0
307	20250320	141800	79210170	4130	4130	4130	4130	0
308	20250320	141700	79210170	4130	4130	4130	4130	0
309	20250320	141600	79210170	4130	4130	4130	4130	0
310	20250320	141500	79210170	4130	4130	4130	4130	0
311	20250320	141400	79210170	4130	4130	4130	4130	0
312	20250320	141300	79210170	4130	4130	4130	4130	0
313	20250320	141200	79210170	4130	4130	4130	4130	0
314	20250320	141100	79210170	4130	4130	4130	4130	0
315	20250320	141000	79210170	4130	4130	4130	4130	0
316	20250320	140900	79210170	4130	4130	4130	4130	0
317	20250320	140800	79210170	4130	4130	4130	4130	50
318	20250320	140700	79003670	4150	4150	4150	4150	0
319	20250320	140600	79003670	4150	4150	4150	4150	0
320	20250320	140500	79003670	4150	4150	4150	4150	0
321	20250320	140400	79003670	4150	4150	4150	4150	0
322	20250320	140300	79003670	4150	4150	4150	4150	0
323	20250320	140200	79003670	4150	4150	4150	4150	0
324	20250320	140100	79003670	4150	4150	4150	4150	0
325	20250320	140000	79003670	4150	4150	4150	4150	0
326	20250320	135900	79003670	4150	4150	4150	4150	0
327	20250320	135800	79003670	4150	4150	4150	4150	73
328	20250320	135700	78700720	4135	4135	4135	4135	0
329	20250320	135600	78700720	4135	4135	4135	4135	0
330	20250320	135500	78700720	4135	4135	4135	4135	0
331	20250320	135400	78700720	4135	4135	4135	4135	0
332	20250320	135300	78700720	4135	4135	4135	4135	0
333	20250320	135200	78700720	4135	4135	4135	4135	0
334	20250320	135100	78700720	4135	4135	4135	4135	2
335	20250320	135000	78692450	4140	4140	4140	4140	0
336	20250320	134900	78692450	4140	4140	4140	4140	0
337	20250320	134800	78692450	4140	4140	4140	4140	3
338	20250320	134700	78680030	4150	4130	4150	4130	250
339	20250320	134600	77647405	4130	4130	4130	4130	0
340	20250320	134500	77647405	4130	4130	4130	4130	0
341	20250320	134400	77647405	4130	4130	4130	4130	0
342	20250320	134300	77647405	4130	4130	4130	4130	0
343	20250320	134200	77647405	4130	4130	4130	4130	0
344	20250320	134100	77647405	4130	4130	4130	4130	1
345	20250320	134000	77643275	4120	4120	4120	4120	1
346	20250320	133900	77639155	4120	4120	4120	4120	0
347	20250320	133800	77639155	4120	4115	4120	4115	444
348	20250320	133700	75809885	4115	4125	4125	4115	2989
349	20250320	133600	63494620	4130	4130	4130	4130	0
350	20250320	133500	63494620	4130	4130	4130	4130	0
351	20250320	133400	63494620	4130	4130	4130	4130	0
352	20250320	133300	63494620	4130	4130	4130	4130	0
353	20250320	133200	63494620	4130	4130	4130	4130	0
354	20250320	133100	63494620	4130	4130	4130	4130	0
355	20250320	133000	63494620	4130	4130	4130	4130	0
356	20250320	132900	63494620	4130	4130	4130	4130	0
357	20250320	132800	63494620	4130	4130	4130	4130	0
358	20250320	132700	63494620	4130	4130	4130	4130	0
359	20250320	132600	63494620	4130	4130	4130	4130	0
360	20250320	132500	63494620	4130	4130	4130	4130	0
361	20250320	132400	63494620	4130	4130	4130	4130	0
362	20250320	132300	63494620	4130	4130	4130	4130	0
363	20250320	132200	63494620	4130	4130	4130	4130	0
364	20250320	132100	63494620	4130	4130	4130	4130	0
365	20250320	132000	63494620	4130	4130	4130	4130	0
366	20250320	131900	63494620	4130	4130	4130	4130	0
367	20250320	131800	63494620	4130	4130	4130	4130	0
368	20250320	131700	63494620	4130	4130	4130	4130	0
369	20250320	131600	63494620	4130	4130	4130	4130	0
370	20250320	131500	63494620	4130	4130	4130	4130	0
371	20250320	131400	63494620	4130	4130	4130	4130	0
372	20250320	131300	63494620	4130	4130	4130	4130	0
373	20250320	131200	63494620	4130	4130	4130	4130	0
374	20250320	131100	63494620	4130	4130	4130	4130	0
375	20250320	131000	63494620	4130	4130	4130	4130	0
376	20250320	130900	63494620	4130	4130	4130	4130	0
377	20250320	130800	63494620	4130	4130	4130	4130	0
378	20250320	130700	63494620	4130	4135	4135	4130	724
379	20250320	130600	60501880	4135	4135	4135	4135	10
380	20250320	130500	60460530	4130	4135	4135	4130	403
381	20250320	130400	58794950	4130	4130	4130	4130	0
382	20250320	130300	58794950	4130	4130	4130	4130	0
383	20250320	130200	58794950	4130	4130	4130	4130	0
384	20250320	130100	58794950	4130	4130	4130	4130	0
385	20250320	130000	58794950	4130	4130	4130	4130	0
386	20250320	125900	58794950	4130	4130	4130	4130	0
387	20250320	125800	58794950	4130	4130	4130	4130	0
388	20250320	125700	58794950	4130	4130	4130	4130	2
389	20250320	125600	58786690	4135	4135	4135	4135	6
390	20250320	125500	58761880	4135	4135	4135	4135	0
391	20250320	125400	58761880	4135	4135	4135	4135	900
392	20250320	125300	55040380	4135	4135	4135	4135	3716
393	20250320	125200	39674720	4135	4135	4135	4135	0
394	20250320	125100	39674720	4135	4135	4135	4135	0
395	20250320	125000	39674720	4135	4135	4135	4135	0
396	20250320	124900	39674720	4135	4135	4135	4135	0
397	20250320	124800	39674720	4135	4135	4135	4135	0
398	20250320	124700	39674720	4135	4135	4135	4135	1
399	20250320	124600	39670585	4130	4130	4130	4130	0
400	20250320	124500	39670585	4130	4130	4130	4130	5
401	20250320	124400	39649935	4135	4135	4135	4135	0
402	20250320	124300	39649935	4135	4135	4135	4135	2
403	20250320	124200	39641665	4135	4135	4135	4135	1
404	20250320	124100	39637530	4135	4135	4135	4135	0
405	20250320	124000	39637530	4135	4135	4135	4135	0
406	20250320	123900	39637530	4135	4135	4135	4135	0
407	20250320	123800	39637530	4135	4135	4135	4135	0
408	20250320	123700	39637530	4135	4135	4135	4135	0
409	20250320	123600	39637530	4135	4135	4135	4135	0
410	20250320	123500	39637530	4135	4135	4135	4135	0
411	20250320	123400	39637530	4135	4130	4135	4130	130
412	20250320	123300	39099985	4130	4130	4130	4130	652
413	20250320	123200	36407225	4135	4135	4135	4135	1
414	20250320	123100	36403090	4130	4130	4130	4130	0
415	20250320	123000	36403090	4130	4130	4130	4130	0
416	20250320	122900	36403090	4130	4130	4130	4130	0
417	20250320	122800	36403090	4130	4130	4130	4130	0
418	20250320	122700	36403090	4130	4130	4130	4130	0
419	20250320	122600	36403090	4130	4130	4130	4130	0
420	20250320	122500	36403090	4130	4130	4130	4130	0
421	20250320	122400	36403090	4130	4130	4130	4130	0
422	20250320	122300	36403090	4130	4130	4130	4130	0
423	20250320	122200	36403090	4130	4130	4130	4130	0
424	20250320	122100	36403090	4130	4135	4135	4130	201
425	20250320	122000	35572130	4140	4140	4140	4140	0
426	20250320	121900	35572130	4140	4140	4140	4140	0
427	20250320	121800	35572130	4140	4140	4140	4140	0
428	20250320	121700	35572130	4140	4140	4140	4140	0
429	20250320	121600	35572130	4140	4140	4140	4140	0
430	20250320	121500	35572130	4140	4140	4140	4140	0
431	20250320	121400	35572130	4140	4140	4140	4140	0
432	20250320	121300	35572130	4140	4140	4140	4140	0
433	20250320	121200	35572130	4140	4140	4140	4140	0
434	20250320	121100	35572130	4140	4140	4140	4140	0
435	20250320	121000	35572130	4140	4140	4140	4140	0
436	20250320	120900	35572130	4140	4140	4140	4140	0
437	20250320	120800	35572130	4140	4140	4140	4140	0
438	20250320	120700	35572130	4140	4140	4140	4140	581
439	20250320	120600	33166790	4140	4140	4140	4140	509
440	20250320	120500	31059530	4140	4140	4140	4140	0
441	20250320	120400	31059530	4140	4140	4140	4140	0
442	20250320	120300	31059530	4140	4140	4140	4140	0
443	20250320	120200	31059530	4140	4135	4140	4135	294
444	20250320	120100	29843455	4140	4140	4140	4140	0
445	20250320	120000	29843455	4140	4140	4140	4140	0
446	20250320	115900	29843455	4140	4140	4140	4140	1338
447	20250320	115800	24304135	4160	4160	4160	4160	0
448	20250320	115700	24304135	4160	4160	4160	4160	0
449	20250320	115600	24304135	4160	4160	4160	4160	0
450	20250320	115500	24304135	4160	4160	4160	4160	0
451	20250320	115400	24304135	4160	4160	4160	4160	2
452	20250320	115300	24295815	4140	4150	4150	4140	123
453	20250320	115200	23786065	4160	4160	4160	4160	1
454	20250320	115100	23781905	4140	4140	4140	4140	0
455	20250320	115000	23781905	4140	4140	4140	4140	0
456	20250320	114900	23781905	4140	4140	4140	4140	0
457	20250320	114800	23781905	4140	4140	4140	4140	0
458	20250320	114700	23781905	4140	4140	4140	4140	0
459	20250320	114600	23781905	4140	4140	4140	4140	0
460	20250320	114500	23781905	4140	4140	4140	4140	0
461	20250320	114400	23781905	4140	4140	4140	4140	0
462	20250320	114300	23781905	4140	4140	4140	4140	0
463	20250320	114200	23781905	4140	4150	4150	4140	500
464	20250320	114100	21710565	4160	4160	4160	4160	0
465	20250320	114000	21710565	4160	4160	4160	4160	0
466	20250320	113900	21710565	4160	4160	4160	4160	0
467	20250320	113800	21710565	4160	4160	4160	4160	0
468	20250320	113700	21710565	4160	4160	4160	4160	0
469	20250320	113600	21710565	4160	4160	4160	4160	0
470	20250320	113500	21710565	4160	4160	4160	4160	0
471	20250320	113400	21710565	4160	4160	4160	4160	0
472	20250320	113300	21710565	4160	4160	4160	4160	0
473	20250320	113200	21710565	4160	4160	4160	4160	0
474	20250320	113100	21710565	4160	4160	4160	4160	0
475	20250320	113000	21710565	4160	4160	4160	4160	0
476	20250320	112900	21710565	4160	4160	4160	4160	0
477	20250320	112800	21710565	4160	4160	4160	4160	0
478	20250320	112700	21710565	4160	4160	4160	4160	0
479	20250320	112600	21710565	4160	4160	4160	4160	0
480	20250320	112500	21710565	4160	4160	4160	4160	0
481	20250320	112400	21710565	4160	4160	4160	4160	0
482	20250320	112300	21710565	4160	4160	4160	4160	0
483	20250320	112200	21710565	4160	4160	4160	4150	646
484	20250320	112100	19028635	4150	4150	4150	4150	0
485	20250320	112000	19028635	4150	4150	4150	4150	0
486	20250320	111900	19028635	4150	4150	4150	4150	0
487	20250320	111800	19028635	4150	4150	4150	4150	0
488	20250320	111700	19028635	4150	4150	4150	4150	0
489	20250320	111600	19028635	4150	4150	4150	4150	0
490	20250320	111500	19028635	4150	4150	4150	4150	90
491	20250320	111400	18655135	4150	4150	4150	4150	0
492	20250320	111300	18655135	4150	4150	4150	4150	0
493	20250320	111200	18655135	4150	4150	4150	4150	0
494	20250320	111100	18655135	4150	4150	4150	4150	1
495	20250320	111000	18650985	4150	4150	4150	4150	0
496	20250320	110900	18650985	4150	4150	4150	4150	0
497	20250320	110800	18650985	4150	4150	4150	4150	0
498	20250320	110700	18650985	4150	4150	4150	4150	609
499	20250320	110600	16123635	4145	4145	4145	4145	0
500	20250320	110500	16123635	4145	4145	4145	4145	0
501	20250320	110400	16123635	4145	4145	4145	4145	0
502	20250320	110300	16123635	4145	4145	4145	4145	0
503	20250320	110200	16123635	4145	4145	4145	4145	0
504	20250320	110100	16123635	4145	4145	4145	4145	0
505	20250320	110000	16123635	4145	4145	4145	4145	0
506	20250320	105900	16123635	4145	4145	4145	4145	0
507	20250320	105800	16123635	4145	4145	4145	4145	0
508	20250320	105700	16123635	4145	4145	4145	4145	0
509	20250320	105600	16123635	4145	4145	4145	4145	0
510	20250320	105500	16123635	4145	4145	4145	4145	0
511	20250320	105400	16123635	4145	4145	4145	4145	111
512	20250320	105300	15663540	4150	4150	4150	4150	0
513	20250320	105200	15663540	4150	4150	4150	4150	0
514	20250320	105100	15663540	4150	4150	4150	4150	0
515	20250320	105000	15663540	4150	4150	4150	4150	0
516	20250320	104900	15663540	4150	4150	4150	4150	0
517	20250320	104800	15663540	4150	4150	4150	4150	0
518	20250320	104700	15663540	4150	4150	4150	4150	0
519	20250320	104600	15663540	4150	4150	4150	4150	0
520	20250320	104500	15663540	4150	4150	4150	4150	0
521	20250320	104400	15663540	4150	4150	4150	4150	0
522	20250320	104300	15663540	4150	4150	4150	4150	0
523	20250320	104200	15663540	4150	4150	4150	4150	0
524	20250320	104100	15663540	4150	4150	4150	4150	0
525	20250320	104000	15663540	4150	4150	4150	4150	0
526	20250320	103900	15663540	4150	4150	4150	4150	0
527	20250320	103800	15663540	4150	4150	4150	4150	0
528	20250320	103700	15663540	4150	4150	4150	4150	0
529	20250320	103600	15663540	4150	4150	4150	4150	0
530	20250320	103500	15663540	4150	4150	4150	4150	0
531	20250320	103400	15663540	4150	4150	4150	4150	0
532	20250320	103300	15663540	4150	4150	4150	4150	0
533	20250320	103200	15663540	4150	4150	4150	4150	0
534	20250320	103100	15663540	4150	4150	4150	4150	0
535	20250320	103000	15663540	4150	4150	4150	4150	0
536	20250320	102900	15663540	4150	4150	4150	4150	6
537	20250320	102800	15638640	4150	4150	4150	4150	0
538	20250320	102700	15638640	4150	4150	4150	4150	0
539	20250320	102600	15638640	4150	4150	4150	4150	0
540	20250320	102500	15638640	4150	4150	4150	4150	0
541	20250320	102400	15638640	4150	4150	4150	4150	0
542	20250320	102300	15638640	4150	4150	4150	4150	0
543	20250320	102200	15638640	4150	4150	4150	4150	0
544	20250320	102100	15638640	4150	4150	4150	4150	0
545	20250320	102000	15638640	4150	4150	4150	4150	0
546	20250320	101900	15638640	4150	4150	4150	4150	0
547	20250320	101800	15638640	4150	4150	4150	4150	0
548	20250320	101700	15638640	4150	4150	4150	4150	0
549	20250320	101600	15638640	4150	4150	4150	4150	1
550	20250320	101500	15634490	4140	4140	4140	4140	0
551	20250320	101400	15634490	4140	4140	4140	4140	0
552	20250320	101300	15634490	4140	4140	4140	4140	0
553	20250320	101200	15634490	4140	4140	4140	4140	0
554	20250320	101100	15634490	4140	4150	4150	4140	136
555	20250320	101000	15070380	4160	4160	4160	4160	0
556	20250320	100900	15070380	4160	4160	4160	4160	0
557	20250320	100800	15070380	4160	4150	4160	4150	42
558	20250320	100700	14896060	4145	4145	4145	4145	0
559	20250320	100600	14896060	4145	4145	4145	4145	0
560	20250320	100500	14896060	4145	4145	4145	4145	0
561	20250320	100400	14896060	4145	4145	4145	4145	0
562	20250320	100300	14896060	4145	4145	4145	4145	0
563	20250320	100200	14896060	4145	4145	4145	4145	0
564	20250320	100100	14896060	4145	4145	4145	4145	230
565	20250320	100000	13942710	4150	4150	4150	4150	0
566	20250320	095900	13942710	4150	4155	4155	4150	581
567	20250320	095800	11531550	4160	4160	4160	4160	0
568	20250320	095700	11531550	4160	4160	4160	4160	0
569	20250320	095600	11531550	4160	4160	4160	4160	0
570	20250320	095500	11531550	4160	4160	4160	4160	45
571	20250320	095400	11344350	4165	4165	4165	4165	0
572	20250320	095300	11344350	4165	4165	4165	4165	0
573	20250320	095200	11344350	4165	4165	4165	4165	0
574	20250320	095100	11344350	4165	4165	4165	4165	0
575	20250320	095000	11344350	4165	4165	4165	4165	0
576	20250320	094900	11344350	4165	4165	4165	4165	0
577	20250320	094800	11344350	4165	4165	4165	4165	0
578	20250320	094700	11344350	4165	4165	4165	4165	0
579	20250320	094600	11344350	4165	4165	4165	4165	0
580	20250320	094500	11344350	4165	4165	4165	4165	0
581	20250320	094400	11344350	4165	4165	4165	4165	3
582	20250320	094300	11331855	4160	4160	4160	4160	0
583	20250320	094200	11331855	4160	4160	4160	4160	0
584	20250320	094100	11331855	4160	4160	4160	4160	0
585	20250320	094000	11331855	4160	4160	4160	4160	0
586	20250320	093900	11331855	4160	4160	4160	4160	0
587	20250320	093800	11331855	4160	4160	4160	4160	5
588	20250320	093700	11311055	4165	4165	4165	4165	0
589	20250320	093600	11311055	4165	4165	4165	4165	0
590	20250320	093500	11311055	4165	4165	4165	4165	0
591	20250320	093400	11311055	4165	4165	4165	4165	0
592	20250320	093300	11311055	4165	4165	4165	4165	0
593	20250320	093200	11311055	4165	4165	4165	4165	0
594	20250320	093100	11311055	4165	4165	4165	4150	151
595	20250320	093000	10683585	4165	4165	4165	4165	0
596	20250320	092900	10683585	4165	4165	4165	4165	0
597	20250320	092800	10683585	4165	4165	4165	4165	0
598	20250320	092700	10683585	4165	4165	4165	4165	1
599	20250320	092600	10679420	4150	4150	4150	4150	0
600	20250320	092500	10679420	4150	4150	4150	4150	0
601	20250320	092400	10679420	4150	4150	4150	4150	0
602	20250320	092300	10679420	4150	4150	4150	4150	0
603	20250320	092200	10679420	4150	4150	4150	4150	0
604	20250320	092100	10679420	4150	4150	4150	4150	3
605	20250320	092000	10666970	4150	4150	4150	4150	0
606	20250320	091900	10666970	4150	4150	4150	4150	7
607	20250320	091800	10637920	4150	4150	4150	4150	0
608	20250320	091700	10637920	4150	4150	4150	4150	0
609	20250320	091600	10637920	4150	4150	4150	4150	0
610	20250320	091500	10637920	4150	4155	4155	4150	473
611	20250320	091400	8673220	4155	4165	4165	4155	1003
612	20250320	091300	4502730	4165	4165	4165	4165	0
613	20250320	091200	4502730	4165	4165	4165	4165	0
614	20250320	091100	4502730	4165	4165	4165	4165	0
615	20250320	091000	4502730	4165	4165	4165	4165	0
616	20250320	090900	4502730	4165	4165	4165	4165	0
617	20250320	090800	4502730	4165	4165	4165	4165	121
618	20250320	090700	3998765	4165	4165	4165	4165	201
619	20250320	090600	3161600	4160	4160	4160	4160	260
620	20250320	090500	2080000	4160	4160	4160	4160	0
621	20250320	090400	2080000	4160	4160	4160	4160	0
622	20250320	090300	2080000	4160	4160	4160	4160	0
623	20250320	090200	2080000	4160	4160	4160	4160	500
624	20250320	090100	0	4140	4140	4140	4140	0
625	20250320	090000	0	4140	4140	4140	4140	0