KissMeData/109740/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	201800	52318231	4485	4485	4485	4485	455
3	20250319	201700	52318231	4485	4485	4485	4485	0
4	20250319	201600	52318231	4485	4485	4485	4485	0
5	20250319	201500	52318231	4485	4485	4485	4485	0
6	20250319	201400	52318231	4485	4485	4485	4485	0
7	20250319	201300	52318231	4485	4485	4485	4485	0
8	20250319	201200	52318231	4485	4485	4485	4485	0
9	20250319	201100	52318231	4485	4485	4485	4485	0
10	20250319	201000	52318231	4485	4485	4485	4485	0
11	20250319	200900	52318231	4485	4485	4485	4485	0
12	20250319	200800	52318231	4485	4485	4485	4485	0
13	20250319	200700	52318231	4485	4485	4485	4485	0
14	20250319	200600	52318231	4485	4485	4485	4485	0
15	20250319	200500	52318231	4485	4485	4485	4485	0
16	20250319	200400	52318231	4485	4485	4485	4485	0
17	20250319	200300	52318231	4485	4485	4485	4485	0
18	20250319	200200	52318231	4485	4485	4485	4485	0
19	20250319	200100	52318231	4485	4485	4485	4485	0
20	20250319	200000	52318231	4485	4485	4485	4485	0
21	20250319	195900	52318231	4485	4485	4485	4485	0
22	20250319	195800	52318231	4485	4485	4485	4485	0
23	20250319	195700	52318231	4485	4485	4485	4485	0
24	20250319	195600	52318231	4485	4485	4485	4485	0
25	20250319	195500	52318231	4485	4485	4485	4485	0
26	20250319	195400	52318231	4485	4485	4485	4485	0
27	20250319	195300	52318231	4485	4485	4485	4485	0
28	20250319	195200	52318231	4485	4485	4485	4485	0
29	20250319	195100	52318231	4485	4485	4485	4485	0
30	20250319	195000	52318231	4485	4485	4485	4485	0
31	20250319	194900	52318231	4485	4485	4485	4485	0
32	20250319	194800	52318231	4485	4485	4485	4485	455
33	20250319	194700	52318231	4485	4485	4485	4485	0
34	20250319	194600	52318231	4485	4485	4485	4485	0
35	20250319	194500	52318231	4485	4485	4485	4485	0
36	20250319	194400	52318231	4485	4485	4485	4485	0
37	20250319	194300	52318231	4485	4485	4485	4485	0
38	20250319	194200	52318231	4485	4485	4485	4485	0
39	20250319	194100	52318231	4485	4485	4485	4485	0
40	20250319	194000	52318231	4485	4485	4485	4485	0
41	20250319	193900	52318231	4485	4485	4485	4485	0
42	20250319	193800	52318231	4485	4485	4485	4485	0
43	20250319	193700	52318231	4485	4485	4485	4485	0
44	20250319	193600	52318231	4485	4485	4485	4485	0
45	20250319	193500	52318231	4485	4485	4485	4485	0
46	20250319	193400	52318231	4485	4485	4485	4485	0
47	20250319	193300	52318231	4485	4485	4485	4485	0
48	20250319	193200	52318231	4485	4485	4485	4485	0
49	20250319	193100	52318231	4485	4485	4485	4485	0
50	20250319	193000	52318231	4485	4485	4485	4485	0
51	20250319	192900	52318231	4485	4485	4485	4485	0
52	20250319	192800	52318231	4485	4485	4485	4485	0
53	20250319	192700	52318231	4485	4485	4485	4485	0
54	20250319	192600	52318231	4485	4485	4485	4485	0
55	20250319	192500	52318231	4485	4485	4485	4485	0
56	20250319	192400	52318231	4485	4485	4485	4485	0
57	20250319	192300	52318231	4485	4485	4485	4485	0
58	20250319	192200	52318231	4485	4485	4485	4485	0
59	20250319	192100	52318231	4485	4485	4485	4485	0
60	20250319	192000	52318231	4485	4485	4485	4485	0
61	20250319	191900	52318231	4485	4485	4485	4485	0
62	20250319	191800	52318231	4485	4485	4485	4485	455
63	20250319	191700	52318231	4485	4485	4485	4485	0
64	20250319	191600	52318231	4485	4485	4485	4485	0
65	20250319	191500	52318231	4485	4485	4485	4485	0
66	20250319	191400	52318231	4485	4485	4485	4485	0
67	20250319	191300	52318231	4485	4485	4485	4485	0
68	20250319	191200	52318231	4485	4485	4485	4485	0
69	20250319	191100	52318231	4485	4485	4485	4485	0
70	20250319	191000	52318231	4485	4485	4485	4485	0
71	20250319	190900	52318231	4485	4485	4485	4485	0
72	20250319	190800	52318231	4485	4485	4485	4485	0
73	20250319	190700	52318231	4485	4485	4485	4485	0
74	20250319	190600	52318231	4485	4485	4485	4485	0
75	20250319	190500	52318231	4485	4485	4485	4485	0
76	20250319	190400	52318231	4485	4485	4485	4485	0
77	20250319	190300	52318231	4485	4485	4485	4485	0
78	20250319	190200	52318231	4485	4485	4485	4485	0
79	20250319	190100	52318231	4485	4485	4485	4485	0
80	20250319	190000	52318231	4485	4485	4485	4485	0
81	20250319	185900	52318231	4485	4485	4485	4485	0
82	20250319	185800	52318231	4485	4485	4485	4485	0
83	20250319	185700	52318231	4485	4485	4485	4485	0
84	20250319	185600	52318231	4485	4485	4485	4485	0
85	20250319	185500	52318231	4485	4485	4485	4485	0
86	20250319	185400	52318231	4485	4485	4485	4485	0
87	20250319	185300	52318231	4485	4485	4485	4485	0
88	20250319	185200	52318231	4485	4485	4485	4485	0
89	20250319	185100	52318231	4485	4485	4485	4485	0
90	20250319	185000	52318231	4485	4485	4485	4485	0
91	20250319	184900	52318231	4485	4485	4485	4485	0
92	20250319	184800	52318231	4485	4485	4485	4485	455
93	20250319	184700	52318231	4485	4485	4485	4485	0
94	20250319	184600	52318231	4485	4485	4485	4485	0
95	20250319	184500	52318231	4485	4485	4485	4485	0
96	20250319	184400	52318231	4485	4485	4485	4485	0
97	20250319	184300	52318231	4485	4485	4485	4485	0
98	20250319	184200	52318231	4485	4485	4485	4485	0
99	20250319	184100	52318231	4485	4485	4485	4485	0
100	20250319	184000	52318231	4485	4485	4485	4485	0
101	20250319	183900	52318231	4485	4485	4485	4485	0
102	20250319	183800	52318231	4485	4485	4485	4485	0
103	20250319	183700	52318231	4485	4485	4485	4485	0
104	20250319	183600	52318231	4485	4485	4485	4485	0
105	20250319	183500	52318231	4485	4485	4485	4485	0
106	20250319	183400	52318231	4485	4485	4485	4485	0
107	20250319	183300	52318231	4485	4485	4485	4485	0
108	20250319	183200	52318231	4485	4485	4485	4485	0
109	20250319	183100	52318231	4485	4485	4485	4485	0
110	20250319	183000	52318231	4485	4485	4485	4485	0
111	20250319	182900	52318231	4485	4485	4485	4485	0
112	20250319	182800	52318231	4485	4485	4485	4485	0
113	20250319	182700	52318231	4485	4485	4485	4485	0
114	20250319	182600	52318231	4485	4485	4485	4485	0
115	20250319	182500	52318231	4485	4485	4485	4485	0
116	20250319	182400	52318231	4485	4485	4485	4485	0
117	20250319	182300	52318231	4485	4485	4485	4485	0
118	20250319	182200	52318231	4485	4485	4485	4485	0
119	20250319	182100	52318231	4485	4485	4485	4485	0
120	20250319	182000	52318231	4485	4485	4485	4485	0
121	20250319	181900	52318231	4485	4485	4485	4485	0
122	20250319	181800	52318231	4485	4485	4485	4485	455
123	20250319	181700	52318231	4485	4485	4485	4485	0
124	20250319	181600	52318231	4485	4485	4485	4485	0
125	20250319	181500	52318231	4485	4485	4485	4485	0
126	20250319	181400	52318231	4485	4485	4485	4485	0
127	20250319	181300	52318231	4485	4485	4485	4485	0
128	20250319	181200	52318231	4485	4485	4485	4485	0
129	20250319	181100	52318231	4485	4485	4485	4485	0
130	20250319	181000	52318231	4485	4485	4485	4485	0
131	20250319	180900	52318231	4485	4485	4485	4485	0
132	20250319	180800	52318231	4485	4485	4485	4485	0
133	20250319	180700	52318231	4485	4485	4485	4485	0
134	20250319	180600	52318231	4485	4485	4485	4485	0
135	20250319	180500	52318231	4485	4485	4485	4485	0
136	20250319	180400	52318231	4485	4485	4485	4485	0
137	20250319	180300	52318231	4485	4485	4485	4485	0
138	20250319	180200	52318231	4485	4485	4485	4485	0
139	20250319	180100	52318231	4485	4485	4485	4485	0
140	20250319	180000	52318231	4485	4485	4485	4485	0
141	20250319	175900	52318231	4485	4485	4485	4485	0
142	20250319	175800	52318231	4485	4485	4485	4485	0
143	20250319	175700	52318231	4485	4485	4485	4485	0
144	20250319	175600	52318231	4485	4485	4485	4485	0
145	20250319	175500	52318231	4485	4485	4485	4485	0
146	20250319	175400	52318231	4485	4485	4485	4485	0
147	20250319	175300	52318231	4485	4485	4485	4485	0
148	20250319	175200	52318231	4485	4485	4485	4485	0
149	20250319	175100	52318231	4485	4485	4485	4485	0
150	20250319	175000	52318231	4485	4485	4485	4485	0
151	20250319	174900	52318231	4485	4485	4485	4485	0
152	20250319	174800	52318231	4485	4485	4485	4485	455
153	20250319	174700	52318231	4485	4485	4485	4485	0
154	20250319	174600	52318231	4485	4485	4485	4485	0
155	20250319	174500	52318231	4485	4485	4485	4485	0
156	20250319	174400	52318231	4485	4485	4485	4485	0
157	20250319	174300	52318231	4485	4485	4485	4485	0
158	20250319	174200	52318231	4485	4485	4485	4485	0
159	20250319	174100	52318231	4485	4485	4485	4485	0
160	20250319	174000	52318231	4485	4485	4485	4485	0
161	20250319	173900	52318231	4485	4485	4485	4485	0
162	20250319	173800	52318231	4485	4485	4485	4485	0
163	20250319	173700	52318231	4485	4485	4485	4485	0
164	20250319	173600	52318231	4485	4485	4485	4485	0
165	20250319	173500	52318231	4485	4485	4485	4485	0
166	20250319	173400	52318231	4485	4485	4485	4485	0
167	20250319	173300	52318231	4485	4485	4485	4485	0
168	20250319	173200	52318231	4485	4485	4485	4485	0
169	20250319	173100	52318231	4485	4485	4485	4485	0
170	20250319	173000	52318231	4485	4485	4485	4485	0
171	20250319	172900	52318231	4485	4485	4485	4485	0
172	20250319	172800	52318231	4485	4485	4485	4485	0
173	20250319	172700	52318231	4485	4485	4485	4485	0
174	20250319	172600	52318231	4485	4485	4485	4485	0
175	20250319	172500	52318231	4485	4485	4485	4485	0
176	20250319	172400	52318231	4485	4485	4485	4485	0
177	20250319	172300	52318231	4485	4485	4485	4485	0
178	20250319	172200	52318231	4485	4485	4485	4485	0
179	20250319	172100	52318231	4485	4485	4485	4485	0
180	20250319	172000	52318231	4485	4485	4485	4485	0
181	20250319	171900	52318231	4485	4485	4485	4485	0
182	20250319	171800	52318231	4485	4485	4485	4485	455
183	20250319	171700	52318231	4485	4485	4485	4485	0
184	20250319	171600	52318231	4485	4485	4485	4485	0
185	20250319	171500	52318231	4485	4485	4485	4485	0
186	20250319	171400	52318231	4485	4485	4485	4485	0
187	20250319	171300	52318231	4485	4485	4485	4485	0
188	20250319	171200	52318231	4485	4485	4485	4485	0
189	20250319	171100	52318231	4485	4485	4485	4485	0
190	20250319	171000	52318231	4485	4485	4485	4485	0
191	20250319	170900	52318231	4485	4485	4485	4485	0
192	20250319	170800	52318231	4485	4485	4485	4485	0
193	20250319	170700	52318231	4485	4485	4485	4485	0
194	20250319	170600	52318231	4485	4485	4485	4485	0
195	20250319	170500	52318231	4485	4485	4485	4485	0
196	20250319	170400	52318231	4485	4485	4485	4485	0
197	20250319	170300	52318231	4485	4485	4485	4485	0
198	20250319	170200	52318231	4485	4485	4485	4485	0
199	20250319	170100	52318231	4485	4485	4485	4485	0
200	20250319	170000	52318231	4485	4485	4485	4485	0
201	20250319	165900	52318231	4485	4485	4485	4485	0
202	20250319	165800	52318231	4485	4485	4485	4485	0
203	20250319	165700	52318231	4485	4485	4485	4485	0
204	20250319	165600	52318231	4485	4485	4485	4485	0
205	20250319	165500	52318231	4485	4485	4485	4485	0
206	20250319	165400	52318231	4485	4485	4485	4485	0
207	20250319	165300	52318231	4485	4485	4485	4485	0
208	20250319	165200	52318231	4485	4485	4485	4485	0
209	20250319	165100	52318231	4485	4485	4485	4485	0
210	20250319	165000	52318231	4485	4485	4485	4485	0
211	20250319	164900	52318231	4485	4485	4485	4485	0
212	20250319	164800	52318231	4485	4485	4485	4485	455
213	20250319	164700	52318231	4485	4485	4485	4485	0
214	20250319	164600	52318231	4485	4485	4485	4485	0
215	20250319	164500	52318231	4485	4485	4485	4485	0
216	20250319	164400	52318231	4485	4485	4485	4485	0
217	20250319	164300	52318231	4485	4485	4485	4485	0
218	20250319	164200	52318231	4485	4485	4485	4485	0
219	20250319	164100	52318231	4485	4485	4485	4485	0
220	20250319	164000	52318231	4485	4485	4485	4485	0
221	20250319	163900	52318231	4485	4485	4485	4485	0
222	20250319	163800	52318231	4485	4485	4485	4485	0
223	20250319	163700	52318231	4485	4485	4485	4485	0
224	20250319	163600	52318231	4485	4485	4485	4485	0
225	20250319	163500	52318231	4485	4485	4485	4485	0
226	20250319	163400	52318231	4485	4485	4485	4485	0
227	20250319	163300	52318231	4485	4485	4485	4485	0
228	20250319	163200	52318231	4485	4485	4485	4485	0
229	20250319	163100	52318231	4485	4485	4485	4485	0
230	20250319	163000	52318231	4485	4485	4485	4485	0
231	20250319	162900	52318231	4485	4485	4485	4485	0
232	20250319	162800	52318231	4485	4485	4485	4485	0
233	20250319	162700	52318231	4485	4485	4485	4485	0
234	20250319	162600	52318231	4485	4485	4485	4485	0
235	20250319	162500	52318231	4485	4485	4485	4485	0
236	20250319	162400	52318231	4485	4485	4485	4485	0
237	20250319	162300	52318231	4485	4485	4485	4485	0
238	20250319	162200	52318231	4485	4485	4485	4485	0
239	20250319	162100	52318231	4485	4485	4485	4485	0
240	20250319	162000	52318231	4485	4485	4485	4485	0
241	20250319	161900	52318231	4485	4485	4485	4485	0
242	20250319	161800	52318231	4485	4485	4485	4485	455
243	20250319	161700	52318231	4485	4485	4485	4485	0
244	20250319	161600	52318231	4485	4485	4485	4485	0
245	20250319	161500	52318231	4485	4485	4485	4485	0
246	20250319	161400	52318231	4485	4485	4485	4485	0
247	20250319	161300	52318231	4485	4485	4485	4485	0
248	20250319	161200	52318231	4485	4485	4485	4485	0
249	20250319	161100	52318231	4485	4485	4485	4485	0
250	20250319	161000	52318231	4485	4485	4485	4485	0
251	20250319	160900	52318231	4485	4485	4485	4485	0
252	20250319	160800	52318231	4485	4485	4485	4485	0
253	20250319	160700	52318231	4485	4485	4485	4485	0
254	20250319	160600	52318231	4485	4485	4485	4485	0
255	20250319	160500	52318231	4485	4485	4485	4485	0
256	20250319	160400	52318231	4485	4485	4485	4485	0
257	20250319	160300	52318231	4485	4485	4485	4485	0
258	20250319	160200	52318231	4485	4485	4485	4485	0
259	20250319	160100	52318231	4485	4485	4485	4485	0
260	20250319	160000	52318231	4485	4485	4485	4485	0
261	20250319	155900	52318231	4485	4485	4485	4485	0
262	20250319	155800	52318231	4485	4485	4485	4485	0
263	20250319	155700	52318231	4485	4485	4485	4485	0
264	20250319	155600	52318231	4485	4485	4485	4485	0
265	20250319	155500	52318231	4485	4485	4485	4485	0
266	20250319	155400	52318231	4485	4485	4485	4485	0
267	20250319	155300	52318231	4485	4485	4485	4485	0
268	20250319	155200	52318231	4485	4485	4485	4485	0
269	20250319	155100	52318231	4485	4485	4485	4485	0
270	20250319	155000	52318231	4485	4485	4485	4485	0
271	20250319	154900	52318231	4485	4485	4485	4485	0
272	20250319	154800	52318231	4485	4485	4485	4485	455
273	20250319	154700	52318231	4485	4485	4485	4485	0
274	20250319	154600	52318231	4485	4485	4485	4485	0
275	20250319	154500	52318231	4485	4485	4485	4485	0
276	20250319	154400	52318231	4485	4485	4485	4485	0
277	20250319	154300	52318231	4485	4485	4485	4485	0
278	20250319	154200	52318231	4485	4485	4485	4485	0
279	20250319	154100	52318231	4485	4485	4485	4485	0
280	20250319	154000	52318231	4485	4485	4485	4485	0
281	20250319	153900	52318231	4485	4485	4485	4485	0
282	20250319	153800	52318231	4485	4485	4485	4485	0
283	20250319	153700	52318231	4485	4485	4485	4485	0
284	20250319	153600	52318231	4485	4485	4485	4485	0
285	20250319	153500	52318231	4485	4485	4485	4485	0
286	20250319	153400	52318231	4485	4485	4485	4485	0
287	20250319	153300	52318231	4485	4485	4485	4485	0
288	20250319	153200	52318231	4485	4485	4485	4485	0
289	20250319	153100	52318231	4485	4485	4485	4485	0
290	20250319	153000	52318231	4485	4485	4485	4485	455
291	20250319	152900	50277556	4480	4480	4480	4480	0
292	20250319	152800	50277556	4480	4480	4480	4480	0
293	20250319	152700	50277556	4480	4480	4480	4480	0
294	20250319	152600	50277556	4480	4480	4480	4480	0
295	20250319	152500	50277556	4480	4480	4480	4480	0
296	20250319	152400	50277556	4480	4480	4480	4480	0
297	20250319	152300	50277556	4480	4480	4480	4480	0
298	20250319	152200	50277556	4480	4480	4480	4480	0
299	20250319	152100	50277556	4480	4480	4480	4480	0
300	20250319	152000	50277556	4480	4480	4480	4480	0
301	20250319	151900	50277556	4480	4480	4480	4480	0
302	20250319	151800	50277556	4480	4480	4480	4480	0
303	20250319	151700	50277556	4480	4480	4480	4480	0
304	20250319	151600	50277556	4480	4480	4480	4480	20
305	20250319	151500	50187956	4480	4480	4480	4480	0
306	20250319	151400	50187956	4480	4480	4480	4480	0
307	20250319	151300	50187956	4480	4480	4480	4480	0
308	20250319	151200	50187956	4480	4480	4480	4480	0
309	20250319	151100	50187956	4480	4480	4480	4480	0
310	20250319	151000	50187956	4480	4480	4480	4480	0
311	20250319	150900	50187956	4480	4480	4480	4480	0
312	20250319	150800	50187956	4480	4480	4480	4480	0
313	20250319	150700	50187956	4480	4480	4480	4480	0
314	20250319	150600	50187956	4480	4480	4480	4480	0
315	20250319	150500	50187956	4480	4480	4480	4480	0
316	20250319	150400	50187956	4480	4480	4480	4480	0
317	20250319	150300	50187956	4480	4480	4480	4480	0
318	20250319	150200	50187956	4480	4480	4480	4480	0
319	20250319	150100	50187956	4480	4480	4480	4480	0
320	20250319	150000	50187956	4480	4480	4480	4480	2
321	20250319	145900	50178996	4490	4490	4490	4490	0
322	20250319	145800	50178996	4490	4490	4490	4490	0
323	20250319	145700	50178996	4490	4490	4490	4490	0
324	20250319	145600	50178996	4490	4490	4490	4490	0
325	20250319	145500	50178996	4490	4490	4490	4490	0
326	20250319	145400	50178996	4490	4490	4490	4490	0
327	20250319	145300	50178996	4490	4490	4490	4490	0
328	20250319	145200	50178996	4490	4490	4490	4490	0
329	20250319	145100	50178996	4490	4490	4490	4490	0
330	20250319	145000	50178996	4490	4490	4490	4490	0
331	20250319	144900	50178996	4490	4490	4490	4490	0
332	20250319	144800	50178996	4490	4490	4490	4490	0
333	20250319	144700	50178996	4490	4490	4490	4490	0
334	20250319	144600	50178996	4490	4490	4490	4490	0
335	20250319	144500	50178996	4490	4490	4490	4490	0
336	20250319	144400	50178996	4490	4485	4490	4485	12
337	20250319	144300	50125121	4480	4480	4480	4480	0
338	20250319	144200	50125121	4480	4480	4480	4480	0
339	20250319	144100	50125121	4480	4480	4480	4480	0
340	20250319	144000	50125121	4480	4480	4480	4480	0
341	20250319	143900	50125121	4480	4480	4480	4480	11
342	20250319	143800	50075841	4480	4480	4480	4480	0
343	20250319	143700	50075841	4480	4480	4480	4480	0
344	20250319	143600	50075841	4480	4480	4480	4480	0
345	20250319	143500	50075841	4480	4480	4480	4480	1
346	20250319	143400	50071361	4475	4475	4475	4475	0
347	20250319	143300	50071361	4475	4475	4475	4475	2
348	20250319	143200	50062411	4475	4475	4475	4475	2
349	20250319	143100	50053461	4480	4480	4480	4480	1
350	20250319	143000	50048981	4470	4470	4470	4470	0
351	20250319	142900	50048981	4470	4470	4470	4470	0
352	20250319	142800	50048981	4470	4470	4470	4470	0
353	20250319	142700	50048981	4470	4470	4470	4470	0
354	20250319	142600	50048981	4470	4470	4470	4470	0
355	20250319	142500	50048981	4470	4470	4470	4470	0
356	20250319	142400	50048981	4470	4470	4470	4470	0
357	20250319	142300	50048981	4470	4470	4470	4470	0
358	20250319	142200	50048981	4470	4470	4470	4470	0
359	20250319	142100	50048981	4470	4470	4470	4470	0
360	20250319	142000	50048981	4470	4470	4470	4470	0
361	20250319	141900	50048981	4470	4470	4470	4470	0
362	20250319	141800	50048981	4470	4470	4470	4470	0
363	20250319	141700	50048981	4470	4470	4470	4470	0
364	20250319	141600	50048981	4470	4480	4480	4470	200
365	20250319	141500	49154971	4485	4485	4485	4485	1
366	20250319	141400	49150486	4485	4485	4485	4485	0
367	20250319	141300	49150486	4485	4485	4485	4485	0
368	20250319	141200	49150486	4485	4485	4485	4485	0
369	20250319	141100	49150486	4485	4485	4485	4485	0
370	20250319	141000	49150486	4485	4485	4485	4485	0
371	20250319	140900	49150486	4485	4480	4485	4470	204
372	20250319	140800	48238431	4470	4470	4470	4470	0
373	20250319	140700	48238431	4470	4470	4470	4470	0
374	20250319	140600	48238431	4470	4470	4470	4470	0
375	20250319	140500	48238431	4470	4470	4470	4470	0
376	20250319	140400	48238431	4470	4470	4470	4470	0
377	20250319	140300	48238431	4470	4470	4470	4470	0
378	20250319	140200	48238431	4470	4470	4470	4470	0
379	20250319	140100	48238431	4470	4485	4485	4470	40
380	20250319	140000	48059181	4490	4490	4490	4490	40
381	20250319	135900	47879581	4490	4490	4490	4490	0
382	20250319	135800	47879581	4490	4490	4490	4490	0
383	20250319	135700	47879581	4490	4490	4490	4490	0
384	20250319	135600	47879581	4490	4492	4492	4490	80
385	20250319	135500	47520379	4490	4490	4490	4490	0
386	20250319	135400	47520379	4490	4490	4490	4490	0
387	20250319	135300	47520379	4490	4490	4490	4490	0
388	20250319	135200	47520379	4490	4490	4490	4490	0
389	20250319	135100	47520379	4490	4490	4490	4490	0
390	20250319	135000	47520379	4490	4490	4490	4490	0
391	20250319	134900	47520379	4490	4490	4490	4490	0
392	20250319	134800	47520379	4490	4490	4490	4490	0
393	20250319	134700	47520379	4490	4495	4495	4490	41
394	20250319	134600	47336089	4495	4495	4495	4495	0
395	20250319	134500	47336089	4495	4495	4495	4495	0
396	20250319	134400	47336089	4495	4495	4495	4495	2
397	20250319	134300	47327099	4495	4495	4495	4495	0
398	20250319	134200	47327099	4495	4495	4495	4495	0
399	20250319	134100	47327099	4495	4495	4495	4495	0
400	20250319	134000	47327099	4495	4495	4495	4495	0
401	20250319	133900	47327099	4495	4495	4495	4495	0
402	20250319	133800	47327099	4495	4495	4495	4495	1000
403	20250319	133700	42832099	4490	4490	4490	4490	1
404	20250319	133600	42827609	4490	4490	4490	4490	0
405	20250319	133500	42827609	4490	4490	4490	4490	0
406	20250319	133400	42827609	4490	4490	4490	4490	1
407	20250319	133300	42823119	4490	4490	4490	4490	0
408	20250319	133200	42823119	4490	4490	4490	4490	209
409	20250319	133100	41884709	4490	4490	4490	4490	0
410	20250319	133000	41884709	4490	4490	4490	4490	0
411	20250319	132900	41884709	4490	4490	4490	4490	0
412	20250319	132800	41884709	4490	4490	4490	4490	0
413	20250319	132700	41884709	4490	4490	4490	4490	0
414	20250319	132600	41884709	4490	4490	4490	4490	0
415	20250319	132500	41884709	4490	4490	4490	4490	0
416	20250319	132400	41884709	4490	4490	4490	4490	0
417	20250319	132300	41884709	4490	4490	4490	4490	0
418	20250319	132200	41884709	4490	4490	4490	4490	2
419	20250319	132100	41875729	4490	4490	4490	4490	1
420	20250319	132000	41871239	4495	4495	4495	4495	0
421	20250319	131900	41871239	4495	4495	4495	4495	0
422	20250319	131800	41871239	4495	4495	4495	4495	0
423	20250319	131700	41871239	4495	4495	4495	4495	78
424	20250319	131600	41520629	4495	4495	4495	4495	6
425	20250319	131500	41493659	4490	4470	4490	4470	324
426	20250319	131400	40040049	4470	4470	4470	4470	81
427	20250319	131300	39677979	4470	4470	4470	4470	135
428	20250319	131200	39074529	4470	4470	4470	4470	0
429	20250319	131100	39074529	4470	4470	4470	4470	123
430	20250319	131000	38524719	4460	4460	4460	4460	0
431	20250319	130900	38524719	4460	4460	4460	4460	18
432	20250319	130800	38444439	4450	4450	4450	4450	0
433	20250319	130700	38444439	4450	4450	4450	4450	0
434	20250319	130600	38444439	4450	4450	4450	4450	0
435	20250319	130500	38444439	4450	4460	4460	4450	300
436	20250319	130400	37108294	4460	4460	4460	4460	0
437	20250319	130300	37108294	4460	4460	4460	4460	0
438	20250319	130200	37108294	4460	4460	4460	4460	0
439	20250319	130100	37108294	4460	4460	4460	4460	0
440	20250319	130000	37108294	4460	4460	4460	4460	0
441	20250319	125900	37108294	4460	4460	4460	4460	0
442	20250319	125800	37108294	4460	4460	4460	4460	0
443	20250319	125700	37108294	4460	4475	4475	4460	450
444	20250319	125600	35100454	4485	4485	4485	4485	0
445	20250319	125500	35100454	4485	4485	4485	4485	0
446	20250319	125400	35100454	4485	4485	4485	4485	0
447	20250319	125300	35100454	4485	4485	4485	4485	0
448	20250319	125200	35100454	4485	4485	4485	4485	0
449	20250319	125100	35100454	4485	4485	4485	4485	0
450	20250319	125000	35100454	4485	4485	4485	4485	0
451	20250319	124900	35100454	4485	4485	4485	4485	280
452	20250319	124800	33844654	4485	4485	4485	4485	0
453	20250319	124700	33844654	4485	4485	4485	4485	0
454	20250319	124600	33844654	4485	4485	4485	4485	0
455	20250319	124500	33844654	4485	4485	4485	4485	0
456	20250319	124400	33844654	4485	4485	4485	4485	0
457	20250319	124300	33844654	4485	4485	4485	4485	0
458	20250319	124200	33844654	4485	4485	4485	4485	0
459	20250319	124100	33844654	4485	4485	4485	4485	0
460	20250319	124000	33844654	4485	4485	4485	4485	0
461	20250319	123900	33844654	4485	4485	4485	4485	0
462	20250319	123800	33844654	4485	4485	4485	4485	1
463	20250319	123700	33840169	4485	4485	4485	4485	0
464	20250319	123600	33840169	4485	4485	4485	4485	0
465	20250319	123500	33840169	4485	4485	4485	4485	0
466	20250319	123400	33840169	4485	4485	4485	4485	0
467	20250319	123300	33840169	4485	4485	4485	4485	0
468	20250319	123200	33840169	4485	4485	4485	4485	0
469	20250319	123100	33840169	4485	4485	4485	4485	0
470	20250319	123000	33840169	4485	4485	4485	4485	0
471	20250319	122900	33840169	4485	4485	4485	4485	0
472	20250319	122800	33840169	4485	4485	4485	4485	0
473	20250319	122700	33840169	4485	4485	4485	4485	0
474	20250319	122600	33840169	4485	4485	4485	4485	0
475	20250319	122500	33840169	4485	4485	4485	4485	0
476	20250319	122400	33840169	4485	4485	4485	4485	3
477	20250319	122300	33826714	4490	4490	4490	4490	0
478	20250319	122200	33826714	4490	4490	4490	4490	0
479	20250319	122100	33826714	4490	4490	4490	4490	0
480	20250319	122000	33826714	4490	4490	4490	4490	0
481	20250319	121900	33826714	4490	4490	4490	4490	0
482	20250319	121800	33826714	4490	4490	4490	4490	1
483	20250319	121700	33822224	4475	4475	4475	4475	0
484	20250319	121600	33822224	4475	4475	4475	4475	0
485	20250319	121500	33822224	4475	4475	4475	4475	200
486	20250319	121400	32927224	4470	4470	4470	4470	55
487	20250319	121300	32681374	4465	4465	4465	4465	2
488	20250319	121200	32672444	4465	4465	4465	4465	0
489	20250319	121100	32672444	4465	4465	4465	4465	0
490	20250319	121000	32672444	4465	4465	4465	4465	0
491	20250319	120900	32672444	4465	4465	4465	4465	0
492	20250319	120800	32672444	4465	4465	4465	4465	0
493	20250319	120700	32672444	4465	4465	4465	4465	0
494	20250319	120600	32672444	4465	4465	4465	4465	0
495	20250319	120500	32672444	4465	4465	4465	4465	0
496	20250319	120400	32672444	4465	4465	4465	4465	0
497	20250319	120300	32672444	4465	4465	4465	4465	0
498	20250319	120200	32672444	4465	4465	4465	4465	0
499	20250319	120100	32672444	4465	4465	4465	4465	0
500	20250319	120000	32672444	4465	4465	4465	4465	0
501	20250319	115900	32672444	4465	4465	4465	4465	0
502	20250319	115800	32672444	4465	4465	4465	4465	0
503	20250319	115700	32672444	4465	4465	4465	4465	0
504	20250319	115600	32672444	4465	4465	4465	4465	0
505	20250319	115500	32672444	4465	4465	4465	4465	1
506	20250319	115400	32667979	4470	4470	4470	4470	0
507	20250319	115300	32667979	4470	4470	4470	4470	0
508	20250319	115200	32667979	4470	4470	4470	4470	0
509	20250319	115100	32667979	4470	4470	4470	4470	0
510	20250319	115000	32667979	4470	4470	4470	4470	0
511	20250319	114900	32667979	4470	4470	4470	4470	2
512	20250319	114800	32659039	4465	4465	4465	4465	0
513	20250319	114700	32659039	4465	4465	4465	4465	40
514	20250319	114600	32480439	4465	4465	4465	4465	0
515	20250319	114500	32480439	4465	4465	4465	4465	0
516	20250319	114400	32480439	4465	4465	4465	4465	1
517	20250319	114300	32475974	4460	4460	4460	4460	0
518	20250319	114200	32475974	4460	4460	4460	4460	0
519	20250319	114100	32475974	4460	4460	4460	4460	1
520	20250319	114000	32471514	4470	4470	4470	4470	0
521	20250319	113900	32471514	4470	4470	4470	4470	1
522	20250319	113800	32467044	4465	4465	4465	4465	0
523	20250319	113700	32467044	4465	4465	4465	4465	55
524	20250319	113600	32221469	4465	4465	4465	4465	0
525	20250319	113500	32221469	4465	4465	4465	4465	0
526	20250319	113400	32221469	4465	4465	4465	4465	1
527	20250319	113300	32217004	4465	4465	4465	4465	9
528	20250319	113200	32176819	4465	4465	4465	4465	400
529	20250319	113100	30390819	4460	4460	4460	4460	0
530	20250319	113000	30390819	4460	4460	4460	4460	170
531	20250319	112900	29632619	4460	4460	4460	4460	0
532	20250319	112800	29632619	4460	4460	4460	4460	18
533	20250319	112700	29552339	4460	4460	4460	4460	0
534	20250319	112600	29552339	4460	4460	4460	4460	0
535	20250319	112500	29552339	4460	4460	4460	4460	0
536	20250319	112400	29552339	4460	4460	4460	4460	0
537	20250319	112300	29552339	4460	4460	4460	4460	0
538	20250319	112200	29552339	4460	4460	4460	4460	0
539	20250319	112100	29552339	4460	4460	4460	4460	0
540	20250319	112000	29552339	4460	4460	4460	4460	0
541	20250319	111900	29552339	4460	4460	4460	4460	0
542	20250319	111800	29552339	4460	4460	4460	4460	0
543	20250319	111700	29552339	4460	4460	4460	4460	0
544	20250319	111600	29552339	4460	4460	4460	4460	0
545	20250319	111500	29552339	4460	4460	4460	4460	0
546	20250319	111400	29552339	4460	4460	4460	4460	98
547	20250319	111300	29115259	4460	4460	4460	4460	0
548	20250319	111200	29115259	4460	4460	4460	4460	0
549	20250319	111100	29115259	4460	4460	4460	4460	10
550	20250319	111000	29070659	4460	4460	4460	4460	0
551	20250319	110900	29070659	4460	4460	4460	4460	0
552	20250319	110800	29070659	4460	4460	4460	4460	0
553	20250319	110700	29070659	4460	4460	4460	4460	50
554	20250319	110600	28847659	4460	4460	4460	4460	0
555	20250319	110500	28847659	4460	4460	4460	4460	0
556	20250319	110400	28847659	4460	4460	4460	4460	1
557	20250319	110300	28843199	4460	4460	4460	4460	0
558	20250319	110200	28843199	4460	4460	4460	4460	0
559	20250319	110100	28843199	4460	4460	4460	4460	0
560	20250319	110000	28843199	4460	4460	4460	4460	0
561	20250319	105900	28843199	4460	4460	4460	4460	54
562	20250319	105800	28602359	4460	4460	4460	4460	0
563	20250319	105700	28602359	4460	4460	4460	4460	0
564	20250319	105600	28602359	4460	4460	4460	4460	0
565	20250319	105500	28602359	4460	4460	4460	4460	0
566	20250319	105400	28602359	4460	4460	4460	4460	0
567	20250319	105300	28602359	4460	4460	4460	4460	1
568	20250319	105200	28597899	4460	4460	4460	4460	0
569	20250319	105100	28597899	4460	4460	4460	4460	0
570	20250319	105000	28597899	4460	4460	4460	4460	0
571	20250319	104900	28597899	4460	4460	4460	4460	0
572	20250319	104800	28597899	4460	4460	4460	4460	22
573	20250319	104700	28499779	4455	4455	4455	4455	0
574	20250319	104600	28499779	4455	4460	4460	4455	10
575	20250319	104500	28455224	4465	4465	4465	4465	0
576	20250319	104400	28455224	4465	4465	4465	4465	3
577	20250319	104300	28441829	4465	4465	4465	4465	5
578	20250319	104200	28419504	4465	4465	4465	4465	0
579	20250319	104100	28419504	4465	4455	4465	4455	3
580	20250319	104000	28406119	4455	4455	4455	4455	6
581	20250319	103900	28379389	4460	4460	4460	4460	0
582	20250319	103800	28379389	4460	4460	4460	4460	0
583	20250319	103700	28379389	4460	4460	4460	4460	140
584	20250319	103600	27754989	4465	4465	4465	4465	0
585	20250319	103500	27754989	4465	4465	4465	4465	0
586	20250319	103400	27754989	4465	4465	4465	4465	4
587	20250319	103300	27737129	4465	4465	4465	4465	0
588	20250319	103200	27737129	4465	4465	4465	4465	0
589	20250319	103100	27737129	4465	4470	4470	4465	350
590	20250319	103000	26173879	4480	4485	4485	4480	150
591	20250319	102900	25501679	4490	4490	4490	4490	0
592	20250319	102800	25501679	4490	4490	4490	4490	0
593	20250319	102700	25501679	4490	4490	4490	4490	0
594	20250319	102600	25501679	4490	4490	4490	4490	0
595	20250319	102500	25501679	4490	4490	4490	4490	0
596	20250319	102400	25501679	4490	4492	4492	4490	3
597	20250319	102300	25488207	4495	4495	4495	4495	0
598	20250319	102200	25488207	4495	4495	4495	4495	0
599	20250319	102100	25488207	4495	4495	4495	4495	0
600	20250319	102000	25488207	4495	4495	4495	4495	0
601	20250319	101900	25488207	4495	4495	4495	4495	0
602	20250319	101800	25488207	4495	4495	4495	4495	0
603	20250319	101700	25488207	4495	4495	4495	4495	0
604	20250319	101600	25488207	4495	4495	4495	4495	0
605	20250319	101500	25488207	4495	4485	4495	4485	230
606	20250319	101400	24456577	4485	4485	4485	4485	1
607	20250319	101300	24452092	4475	4475	4475	4475	0
608	20250319	101200	24452092	4475	4480	4480	4475	500
609	20250319	101100	22213927	4470	4470	4470	4470	0
610	20250319	101000	22213927	4470	4470	4470	4470	0
611	20250319	100900	22213927	4470	4470	4470	4470	0
612	20250319	100800	22213927	4470	4470	4470	4470	0
613	20250319	100700	22213927	4470	4505	4505	4470	200
614	20250319	100600	21318947	4515	4515	4515	4515	0
615	20250319	100500	21318947	4515	4515	4515	4515	1
616	20250319	100400	21314432	4515	4515	4515	4515	1
617	20250319	100300	21309917	4510	4510	4510	4510	0
618	20250319	100200	21309917	4510	4510	4510	4510	61
619	20250319	100100	21034807	4510	4510	4510	4510	0
620	20250319	100000	21034807	4510	4510	4510	4510	0
621	20250319	095900	21034807	4510	4515	4515	4510	10
622	20250319	095800	20989702	4520	4520	4520	4520	5
623	20250319	095700	20967102	4520	4522	4522	4520	32
624	20250319	095600	20822460	4525	4525	4525	4525	0
625	20250319	095500	20822460	4525	4525	4525	4525	0
626	20250319	095400	20822460	4525	4525	4525	4525	1
627	20250319	095300	20817935	4525	4525	4525	4525	200
628	20250319	095200	19912935	4525	4525	4525	4525	600
629	20250319	095100	17197935	4525	4525	4525	4525	0
630	20250319	095000	17197935	4525	4525	4525	4525	0
631	20250319	094900	17197935	4525	4525	4525	4525	0
632	20250319	094800	17197935	4525	4535	4535	4525	59
633	20250319	094700	16930395	4535	4525	4535	4525	30
634	20250319	094600	16794360	4530	4525	4550	4520	205
635	20250319	094500	15866050	4525	4525	4525	4525	0
636	20250319	094400	15866050	4525	4525	4525	4525	1
637	20250319	094300	15861525	4525	4510	4525	4510	7
638	20250319	094200	15829940	4520	4520	4520	4520	68
639	20250319	094100	15522580	4515	4515	4515	4515	0
640	20250319	094000	15522580	4515	4515	4515	4515	2
641	20250319	093900	15513550	4505	4505	4505	4505	0
642	20250319	093800	15513550	4505	4505	4505	4505	0
643	20250319	093700	15513550	4505	4505	4505	4505	0
644	20250319	093600	15513550	4505	4505	4505	4505	2
645	20250319	093500	15504540	4505	4505	4520	4505	293
646	20250319	093400	14180210	4515	4500	4520	4500	157
647	20250319	093300	13473665	4500	4500	4500	4500	7
648	20250319	093200	13442165	4500	4500	4500	4500	4
649	20250319	093100	13424165	4505	4505	4505	4505	0
650	20250319	093000	13424165	4505	4505	4505	4505	0
651	20250319	092900	13424165	4505	4505	4505	4505	0
652	20250319	092800	13424165	4505	4510	4510	4505	45
653	20250319	092700	13221220	4510	4510	4510	4510	33
654	20250319	092600	13072390	4520	4520	4520	4520	0
655	20250319	092500	13072390	4520	4520	4520	4520	0
656	20250319	092400	13072390	4520	4510	4520	4510	200
657	20250319	092300	12168990	4510	4510	4510	4510	0
658	20250319	092200	12168990	4510	4510	4510	4510	0
659	20250319	092100	12168990	4510	4500	4510	4500	500
660	20250319	092000	9917080	4500	4500	4500	4500	0
661	20250319	091900	9917080	4500	4460	4500	4460	1208
662	20250319	091800	4485220	4460	4460	4460	4460	0
663	20250319	091700	4485220	4460	4460	4460	4460	0
664	20250319	091600	4485220	4460	4460	4460	4460	0
665	20250319	091500	4485220	4460	4460	4460	4460	1
666	20250319	091400	4480760	4450	4435	4450	4435	9
667	20250319	091300	4440820	4485	4485	4485	4485	0
668	20250319	091200	4440820	4485	4485	4485	4485	0
669	20250319	091100	4440820	4485	4485	4485	4485	0
670	20250319	091000	4440820	4485	4485	4485	4485	0
671	20250319	090900	4440820	4485	4405	4485	4405	2
672	20250319	090800	4431930	4390	4390	4390	4390	8
673	20250319	090700	4396810	4370	4490	4490	4370	533
674	20250319	090600	2057070	4490	4480	4490	4480	17
675	20250319	090500	1980750	4485	4485	4485	4485	0
676	20250319	090400	1980750	4485	4485	4485	4485	0
677	20250319	090300	1980750	4485	4485	4485	4485	0
678	20250319	090200	1980750	4485	4485	4485	4485	2
679	20250319	090100	1971780	4485	4480	4485	4480	150
680	20250319	090000	1299200	4480	4480	4480	4480	290