KissMeData/041920/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	192800	165686975	5080	5080	5080	5080	403
3	20250310	192700	165686975	5080	5080	5080	5080	0
4	20250310	192600	165686975	5080	5080	5080	5080	0
5	20250310	192500	165686975	5080	5080	5080	5080	0
6	20250310	192400	165686975	5080	5080	5080	5080	0
7	20250310	192300	165686975	5080	5080	5080	5080	0
8	20250310	192200	165686975	5080	5080	5080	5080	0
9	20250310	192100	165686975	5080	5080	5080	5080	0
10	20250310	192000	165686975	5080	5080	5080	5080	0
11	20250310	191900	165686975	5080	5080	5080	5080	0
12	20250310	191800	165686975	5080	5080	5080	5080	0
13	20250310	191700	165686975	5080	5080	5080	5080	0
14	20250310	191600	165686975	5080	5080	5080	5080	0
15	20250310	191500	165686975	5080	5080	5080	5080	0
16	20250310	191400	165686975	5080	5080	5080	5080	0
17	20250310	191300	165686975	5080	5080	5080	5080	0
18	20250310	191200	165686975	5080	5080	5080	5080	0
19	20250310	191100	165686975	5080	5080	5080	5080	0
20	20250310	191000	165686975	5080	5080	5080	5080	0
21	20250310	190900	165686975	5080	5080	5080	5080	0
22	20250310	190800	165686975	5080	5080	5080	5080	0
23	20250310	190700	165686975	5080	5080	5080	5080	0
24	20250310	190600	165686975	5080	5080	5080	5080	0
25	20250310	190500	165686975	5080	5080	5080	5080	0
26	20250310	190400	165686975	5080	5080	5080	5080	0
27	20250310	190300	165686975	5080	5080	5080	5080	0
28	20250310	190200	165686975	5080	5080	5080	5080	0
29	20250310	190100	165686975	5080	5080	5080	5080	0
30	20250310	190000	165686975	5080	5080	5080	5080	0
31	20250310	185900	165686975	5080	5080	5080	5080	0
32	20250310	185800	165686975	5080	5080	5080	5080	403
33	20250310	185700	165686975	5080	5080	5080	5080	0
34	20250310	185600	165686975	5080	5080	5080	5080	0
35	20250310	185500	165686975	5080	5080	5080	5080	0
36	20250310	185400	165686975	5080	5080	5080	5080	0
37	20250310	185300	165686975	5080	5080	5080	5080	0
38	20250310	185200	165686975	5080	5080	5080	5080	0
39	20250310	185100	165686975	5080	5080	5080	5080	0
40	20250310	185000	165686975	5080	5080	5080	5080	0
41	20250310	184900	165686975	5080	5080	5080	5080	0
42	20250310	184800	165686975	5080	5080	5080	5080	0
43	20250310	184700	165686975	5080	5080	5080	5080	0
44	20250310	184600	165686975	5080	5080	5080	5080	0
45	20250310	184500	165686975	5080	5080	5080	5080	0
46	20250310	184400	165686975	5080	5080	5080	5080	0
47	20250310	184300	165686975	5080	5080	5080	5080	0
48	20250310	184200	165686975	5080	5080	5080	5080	0
49	20250310	184100	165686975	5080	5080	5080	5080	0
50	20250310	184000	165686975	5080	5080	5080	5080	0
51	20250310	183900	165686975	5080	5080	5080	5080	0
52	20250310	183800	165686975	5080	5080	5080	5080	0
53	20250310	183700	165686975	5080	5080	5080	5080	0
54	20250310	183600	165686975	5080	5080	5080	5080	0
55	20250310	183500	165686975	5080	5080	5080	5080	0
56	20250310	183400	165686975	5080	5080	5080	5080	0
57	20250310	183300	165686975	5080	5080	5080	5080	0
58	20250310	183200	165686975	5080	5080	5080	5080	0
59	20250310	183100	165686975	5080	5080	5080	5080	0
60	20250310	183000	165686975	5080	5080	5080	5080	0
61	20250310	182900	165686975	5080	5080	5080	5080	0
62	20250310	182800	165686975	5080	5080	5080	5080	403
63	20250310	182700	165686975	5080	5080	5080	5080	0
64	20250310	182600	165686975	5080	5080	5080	5080	0
65	20250310	182500	165686975	5080	5080	5080	5080	0
66	20250310	182400	165686975	5080	5080	5080	5080	0
67	20250310	182300	165686975	5080	5080	5080	5080	0
68	20250310	182200	165686975	5080	5080	5080	5080	0
69	20250310	182100	165686975	5080	5080	5080	5080	0
70	20250310	182000	165686975	5080	5080	5080	5080	0
71	20250310	181900	165686975	5080	5080	5080	5080	0
72	20250310	181800	165686975	5080	5080	5080	5080	0
73	20250310	181700	165686975	5080	5080	5080	5080	0
74	20250310	181600	165686975	5080	5080	5080	5080	0
75	20250310	181500	165686975	5080	5080	5080	5080	0
76	20250310	181400	165686975	5080	5080	5080	5080	0
77	20250310	181300	165686975	5080	5080	5080	5080	0
78	20250310	181200	165686975	5080	5080	5080	5080	0
79	20250310	181100	165686975	5080	5080	5080	5080	0
80	20250310	181000	165686975	5080	5080	5080	5080	0
81	20250310	180900	165686975	5080	5080	5080	5080	0
82	20250310	180800	165686975	5080	5080	5080	5080	0
83	20250310	180700	165686975	5080	5080	5080	5080	0
84	20250310	180600	165686975	5080	5080	5080	5080	0
85	20250310	180500	165686975	5080	5080	5080	5080	0
86	20250310	180400	165686975	5080	5080	5080	5080	0
87	20250310	180300	165686975	5080	5080	5080	5080	0
88	20250310	180200	165686975	5080	5080	5080	5080	0
89	20250310	180100	165686975	5080	5080	5080	5080	0
90	20250310	180000	165686975	5080	5080	5080	5080	0
91	20250310	175900	165686975	5080	5080	5080	5080	0
92	20250310	175800	165686975	5080	5080	5080	5080	403
93	20250310	175700	165686975	5080	5080	5080	5080	0
94	20250310	175600	165686975	5080	5080	5080	5080	0
95	20250310	175500	165686975	5080	5080	5080	5080	0
96	20250310	175400	165686975	5080	5080	5080	5080	0
97	20250310	175300	165686975	5080	5080	5080	5080	0
98	20250310	175200	165686975	5080	5080	5080	5080	0
99	20250310	175100	165686975	5080	5080	5080	5080	0
100	20250310	175000	165686975	5080	5080	5080	5080	0
101	20250310	174900	165686975	5080	5080	5080	5080	0
102	20250310	174800	165686975	5080	5080	5080	5080	0
103	20250310	174700	165686975	5080	5080	5080	5080	0
104	20250310	174600	165686975	5080	5080	5080	5080	0
105	20250310	174500	165686975	5080	5080	5080	5080	0
106	20250310	174400	165686975	5080	5080	5080	5080	0
107	20250310	174300	165686975	5080	5080	5080	5080	0
108	20250310	174200	165686975	5080	5080	5080	5080	0
109	20250310	174100	165686975	5080	5080	5080	5080	0
110	20250310	174000	165686975	5080	5080	5080	5080	0
111	20250310	173900	165686975	5080	5080	5080	5080	0
112	20250310	173800	165686975	5080	5080	5080	5080	0
113	20250310	173700	165686975	5080	5080	5080	5080	0
114	20250310	173600	165686975	5080	5080	5080	5080	0
115	20250310	173500	165686975	5080	5080	5080	5080	0
116	20250310	173400	165686975	5080	5080	5080	5080	0
117	20250310	173300	165686975	5080	5080	5080	5080	0
118	20250310	173200	165686975	5080	5080	5080	5080	0
119	20250310	173100	165686975	5080	5080	5080	5080	0
120	20250310	173000	165686975	5080	5080	5080	5080	0
121	20250310	172900	165686975	5080	5080	5080	5080	0
122	20250310	172800	165686975	5080	5080	5080	5080	403
123	20250310	172700	165686975	5080	5080	5080	5080	0
124	20250310	172600	165686975	5080	5080	5080	5080	0
125	20250310	172500	165686975	5080	5080	5080	5080	0
126	20250310	172400	165686975	5080	5080	5080	5080	0
127	20250310	172300	165686975	5080	5080	5080	5080	0
128	20250310	172200	165686975	5080	5080	5080	5080	0
129	20250310	172100	165686975	5080	5080	5080	5080	0
130	20250310	172000	165686975	5080	5080	5080	5080	0
131	20250310	171900	165686975	5080	5080	5080	5080	0
132	20250310	171800	165686975	5080	5080	5080	5080	0
133	20250310	171700	165686975	5080	5080	5080	5080	0
134	20250310	171600	165686975	5080	5080	5080	5080	0
135	20250310	171500	165686975	5080	5080	5080	5080	0
136	20250310	171400	165686975	5080	5080	5080	5080	0
137	20250310	171300	165686975	5080	5080	5080	5080	0
138	20250310	171200	165686975	5080	5080	5080	5080	0
139	20250310	171100	165686975	5080	5080	5080	5080	0
140	20250310	171000	165686975	5080	5080	5080	5080	0
141	20250310	170900	165686975	5080	5080	5080	5080	0
142	20250310	170800	165686975	5080	5080	5080	5080	0
143	20250310	170700	165686975	5080	5080	5080	5080	0
144	20250310	170600	165686975	5080	5080	5080	5080	0
145	20250310	170500	165686975	5080	5080	5080	5080	0
146	20250310	170400	165686975	5080	5080	5080	5080	0
147	20250310	170300	165686975	5080	5080	5080	5080	0
148	20250310	170200	165686975	5080	5080	5080	5080	0
149	20250310	170100	165686975	5080	5080	5080	5080	0
150	20250310	170000	165686975	5080	5080	5080	5080	0
151	20250310	165900	165686975	5080	5080	5080	5080	0
152	20250310	165800	165686975	5080	5080	5080	5080	403
153	20250310	165700	165686975	5080	5080	5080	5080	0
154	20250310	165600	165686975	5080	5080	5080	5080	0
155	20250310	165500	165686975	5080	5080	5080	5080	0
156	20250310	165400	165686975	5080	5080	5080	5080	0
157	20250310	165300	165686975	5080	5080	5080	5080	0
158	20250310	165200	165686975	5080	5080	5080	5080	0
159	20250310	165100	165686975	5080	5080	5080	5080	0
160	20250310	165000	165686975	5080	5080	5080	5080	0
161	20250310	164900	165686975	5080	5080	5080	5080	0
162	20250310	164800	165686975	5080	5080	5080	5080	0
163	20250310	164700	165686975	5080	5080	5080	5080	0
164	20250310	164600	165686975	5080	5080	5080	5080	0
165	20250310	164500	165686975	5080	5080	5080	5080	0
166	20250310	164400	165686975	5080	5080	5080	5080	0
167	20250310	164300	165686975	5080	5080	5080	5080	0
168	20250310	164200	165686975	5080	5080	5080	5080	0
169	20250310	164100	165686975	5080	5080	5080	5080	0
170	20250310	164000	165686975	5080	5080	5080	5080	0
171	20250310	163900	165686975	5080	5080	5080	5080	0
172	20250310	163800	165686975	5080	5080	5080	5080	0
173	20250310	163700	165686975	5080	5080	5080	5080	0
174	20250310	163600	165686975	5080	5080	5080	5080	0
175	20250310	163500	165686975	5080	5080	5080	5080	0
176	20250310	163400	165686975	5080	5080	5080	5080	0
177	20250310	163300	165686975	5080	5080	5080	5080	0
178	20250310	163200	165686975	5080	5080	5080	5080	0
179	20250310	163100	165686975	5080	5080	5080	5080	0
180	20250310	163000	165686975	5080	5080	5080	5080	0
181	20250310	162900	165686975	5080	5080	5080	5080	0
182	20250310	162800	165686975	5080	5080	5080	5080	403
183	20250310	162700	165686975	5080	5080	5080	5080	0
184	20250310	162600	165686975	5080	5080	5080	5080	0
185	20250310	162500	165686975	5080	5080	5080	5080	0
186	20250310	162400	165686975	5080	5080	5080	5080	0
187	20250310	162300	165686975	5080	5080	5080	5080	0
188	20250310	162200	165686975	5080	5080	5080	5080	0
189	20250310	162100	165686975	5080	5080	5080	5080	0
190	20250310	162000	165686975	5080	5080	5080	5080	0
191	20250310	161900	165686975	5080	5080	5080	5080	0
192	20250310	161800	165686975	5080	5080	5080	5080	0
193	20250310	161700	165686975	5080	5080	5080	5080	0
194	20250310	161600	165686975	5080	5080	5080	5080	0
195	20250310	161500	165686975	5080	5080	5080	5080	0
196	20250310	161400	165686975	5080	5080	5080	5080	0
197	20250310	161300	165686975	5080	5080	5080	5080	0
198	20250310	161200	165686975	5080	5080	5080	5080	0
199	20250310	161100	165686975	5080	5080	5080	5080	0
200	20250310	161000	165686975	5080	5080	5080	5080	0
201	20250310	160900	165686975	5080	5080	5080	5080	0
202	20250310	160800	165686975	5080	5080	5080	5080	0
203	20250310	160700	165686975	5080	5080	5080	5080	0
204	20250310	160600	165686975	5080	5080	5080	5080	0
205	20250310	160500	165686975	5080	5080	5080	5080	0
206	20250310	160400	165686975	5080	5080	5080	5080	0
207	20250310	160300	165686975	5080	5080	5080	5080	0
208	20250310	160200	165686975	5080	5080	5080	5080	0
209	20250310	160100	165686975	5080	5080	5080	5080	0
210	20250310	160000	165686975	5080	5080	5080	5080	0
211	20250310	155900	165686975	5080	5080	5080	5080	0
212	20250310	155800	165686975	5080	5080	5080	5080	403
213	20250310	155700	165686975	5080	5080	5080	5080	0
214	20250310	155600	165686975	5080	5080	5080	5080	0
215	20250310	155500	165686975	5080	5080	5080	5080	0
216	20250310	155400	165686975	5080	5080	5080	5080	0
217	20250310	155300	165686975	5080	5080	5080	5080	0
218	20250310	155200	165686975	5080	5080	5080	5080	0
219	20250310	155100	165686975	5080	5080	5080	5080	0
220	20250310	155000	165686975	5080	5080	5080	5080	0
221	20250310	154900	165686975	5080	5080	5080	5080	0
222	20250310	154800	165686975	5080	5080	5080	5080	0
223	20250310	154700	165686975	5080	5080	5080	5080	0
224	20250310	154600	165686975	5080	5080	5080	5080	0
225	20250310	154500	165686975	5080	5080	5080	5080	0
226	20250310	154400	165686975	5080	5080	5080	5080	0
227	20250310	154300	165686975	5080	5080	5080	5080	0
228	20250310	154200	165686975	5080	5080	5080	5080	0
229	20250310	154100	165686975	5080	5080	5080	5080	0
230	20250310	154000	165686975	5080	5080	5080	5080	0
231	20250310	153900	165686975	5080	5080	5080	5080	0
232	20250310	153800	165686975	5080	5080	5080	5080	0
233	20250310	153700	165686975	5080	5080	5080	5080	0
234	20250310	153600	165686975	5080	5080	5080	5080	0
235	20250310	153500	165686975	5080	5080	5080	5080	0
236	20250310	153400	165686975	5080	5080	5080	5080	0
237	20250310	153300	165686975	5080	5080	5080	5080	0
238	20250310	153200	165686975	5080	5080	5080	5080	0
239	20250310	153100	165686975	5080	5080	5080	5080	0
240	20250310	153000	165686975	5080	5080	5080	5080	403
241	20250310	152900	163639735	5080	5080	5080	5080	0
242	20250310	152800	163639735	5080	5080	5080	5080	0
243	20250310	152700	163639735	5080	5080	5080	5080	0
244	20250310	152600	163639735	5080	5080	5080	5080	0
245	20250310	152500	163639735	5080	5080	5080	5080	0
246	20250310	152400	163639735	5080	5080	5080	5080	0
247	20250310	152300	163639735	5080	5080	5080	5080	0
248	20250310	152200	163639735	5080	5080	5080	5080	0
249	20250310	152100	163639735	5080	5080	5080	5080	0
250	20250310	152000	163639735	5080	5080	5080	5080	0
251	20250310	151900	163639735	5080	5080	5080	5080	0
252	20250310	151800	163639735	5080	5080	5080	5080	0
253	20250310	151700	163639735	5080	5080	5080	5080	0
254	20250310	151600	163639735	5080	5080	5080	5080	5
255	20250310	151500	163614335	5080	5070	5080	5060	207
256	20250310	151400	162565655	5060	5050	5060	5050	119
257	20250310	151300	161963525	5030	5030	5030	5030	0
258	20250310	151200	161963525	5030	5030	5030	5030	0
259	20250310	151100	161963525	5030	5030	5030	5030	0
260	20250310	151000	161963525	5030	5030	5050	5030	119
261	20250310	150900	161362875	5030	5030	5030	5030	15
262	20250310	150800	161287425	5030	5030	5030	5030	50
263	20250310	150700	161035925	5060	5060	5060	5060	0
264	20250310	150600	161035925	5060	5060	5060	5060	0
265	20250310	150500	161035925	5060	5060	5060	5060	1
266	20250310	150400	161030865	5030	5030	5030	5030	0
267	20250310	150300	161030865	5030	5030	5030	5030	0
268	20250310	150200	161030865	5030	5030	5030	5030	0
269	20250310	150100	161030865	5030	5030	5030	5030	58
270	20250310	150000	160739125	5030	5040	5040	5030	1040
271	20250310	145900	155507435	5040	5060	5060	5040	545
272	20250310	145800	152755805	5050	5050	5050	5050	20
273	20250310	145700	152654805	5050	5050	5050	5050	1
274	20250310	145600	152649755	5070	5070	5070	5070	0
275	20250310	145500	152649755	5070	5070	5070	5070	0
276	20250310	145400	152649755	5070	5070	5070	5070	0
277	20250310	145300	152649755	5070	5070	5070	5070	0
278	20250310	145200	152649755	5070	5070	5070	5070	0
279	20250310	145100	152649755	5070	5070	5070	5070	0
280	20250310	145000	152649755	5070	5070	5070	5070	0
281	20250310	144900	152649755	5070	5070	5070	5070	0
282	20250310	144800	152649755	5070	5070	5070	5070	0
283	20250310	144700	152649755	5070	5070	5070	5070	0
284	20250310	144600	152649755	5070	5070	5070	5070	0
285	20250310	144500	152649755	5070	5070	5070	5070	0
286	20250310	144400	152649755	5070	5070	5070	5070	0
287	20250310	144300	152649755	5070	5070	5070	5070	0
288	20250310	144200	152649755	5070	5070	5070	5070	0
289	20250310	144100	152649755	5070	5070	5070	5070	0
290	20250310	144000	152649755	5070	5070	5070	5070	0
291	20250310	143900	152649755	5070	5070	5070	5070	0
292	20250310	143800	152649755	5070	5070	5070	5070	0
293	20250310	143700	152649755	5070	5070	5070	5070	0
294	20250310	143600	152649755	5070	5070	5070	5070	0
295	20250310	143500	152649755	5070	5070	5070	5070	0
296	20250310	143400	152649755	5070	5070	5070	5070	0
297	20250310	143300	152649755	5070	5070	5070	5070	1
298	20250310	143200	152644685	5080	5080	5080	5080	0
299	20250310	143100	152644685	5080	5080	5080	5080	0
300	20250310	143000	152644685	5080	5040	5080	5040	70
301	20250310	142900	152291275	5040	5050	5050	5040	100
302	20250310	142800	151786775	5080	5080	5080	5080	0
303	20250310	142700	151786775	5080	5080	5080	5080	0
304	20250310	142600	151786775	5080	5080	5080	5080	0
305	20250310	142500	151786775	5080	5080	5080	5080	0
306	20250310	142400	151786775	5080	5080	5080	5080	0
307	20250310	142300	151786775	5080	5080	5080	5080	0
308	20250310	142200	151786775	5080	5080	5080	5080	0
309	20250310	142100	151786775	5080	5080	5080	5080	4
310	20250310	142000	151766455	5090	5090	5090	5090	0
311	20250310	141900	151766455	5090	5090	5090	5090	0
312	20250310	141800	151766455	5090	5090	5090	5090	0
313	20250310	141700	151766455	5090	5090	5090	5090	0
314	20250310	141600	151766455	5090	5090	5090	5090	0
315	20250310	141500	151766455	5090	5090	5090	5090	0
316	20250310	141400	151766455	5090	5090	5090	5090	0
317	20250310	141300	151766455	5090	5090	5090	5090	0
318	20250310	141200	151766455	5090	5090	5090	5090	0
319	20250310	141100	151766455	5090	5080	5090	5080	99
320	20250310	141000	151263515	5080	5080	5080	5080	0
321	20250310	140900	151263515	5080	5080	5080	5080	0
322	20250310	140800	151263515	5080	5080	5080	5080	0
323	20250310	140700	151263515	5080	5080	5080	5080	4
324	20250310	140600	151243195	5080	5080	5080	5080	0
325	20250310	140500	151243195	5080	5080	5080	5080	0
326	20250310	140400	151243195	5080	5080	5080	5080	0
327	20250310	140300	151243195	5080	5080	5080	5080	0
328	20250310	140200	151243195	5080	5080	5080	5080	0
329	20250310	140100	151243195	5080	5070	5080	5070	3
330	20250310	140000	151227975	5040	5040	5040	5040	0
331	20250310	135900	151227975	5040	5040	5040	5040	1
332	20250310	135800	151222935	5050	5050	5050	5050	0
333	20250310	135700	151222935	5050	5050	5050	5050	20
334	20250310	135600	151121935	5050	5050	5050	5050	0
335	20250310	135500	151121935	5050	5050	5050	5050	0
336	20250310	135400	151121935	5050	5050	5050	5050	100
337	20250310	135300	150616935	5050	5060	5060	5050	100
338	20250310	135200	150111385	5090	5090	5090	5090	0
339	20250310	135100	150111385	5090	5080	5090	5080	5
340	20250310	135000	150085965	5060	5060	5060	5060	0
341	20250310	134900	150085965	5060	5060	5060	5060	4
342	20250310	134800	150065725	5080	5080	5080	5080	0
343	20250310	134700	150065725	5080	5080	5080	5080	0
344	20250310	134600	150065725	5080	5080	5080	5080	1
345	20250310	134500	150060645	5060	5060	5060	5060	0
346	20250310	134400	150060645	5060	5060	5060	5060	0
347	20250310	134300	150060645	5060	5060	5060	5060	0
348	20250310	134200	150060645	5060	5060	5060	5060	0
349	20250310	134100	150060645	5060	5060	5060	5060	0
350	20250310	134000	150060645	5060	5060	5060	5060	0
351	20250310	133900	150060645	5060	5060	5060	5060	0
352	20250310	133800	150060645	5060	5060	5060	5060	0
353	20250310	133700	150060645	5060	5060	5060	5060	0
354	20250310	133600	150060645	5060	5060	5060	5060	0
355	20250310	133500	150060645	5060	5060	5060	5060	33
356	20250310	133400	149893665	5060	5060	5060	5060	0
357	20250310	133300	149893665	5060	5060	5060	5060	0
358	20250310	133200	149893665	5060	5060	5060	5060	0
359	20250310	133100	149893665	5060	5060	5060	5060	0
360	20250310	133000	149893665	5060	5060	5060	5060	0
361	20250310	132900	149893665	5060	5060	5060	5060	0
362	20250310	132800	149893665	5060	5060	5060	5060	0
363	20250310	132700	149893665	5060	5060	5060	5060	0
364	20250310	132600	149893665	5060	5060	5060	5060	0
365	20250310	132500	149893665	5060	5060	5060	5060	6
366	20250310	132400	149863305	5060	5060	5060	5060	4
367	20250310	132300	149843065	5080	5080	5080	5080	0
368	20250310	132200	149843065	5080	5080	5080	5080	0
369	20250310	132100	149843065	5080	5080	5080	5080	0
370	20250310	132000	149843065	5080	5080	5080	5080	0
371	20250310	131900	149843065	5080	5080	5080	5080	0
372	20250310	131800	149843065	5080	5080	5080	5080	0
373	20250310	131700	149843065	5080	5080	5080	5080	0
374	20250310	131600	149843065	5080	5080	5090	5080	142
375	20250310	131500	149121695	5080	5080	5080	5080	0
376	20250310	131400	149121695	5080	5080	5080	5080	0
377	20250310	131300	149121695	5080	5080	5080	5080	50
378	20250310	131200	148867695	5080	5080	5080	5080	0
379	20250310	131100	148867695	5080	5080	5080	5080	0
380	20250310	131000	148867695	5080	5080	5080	5080	3
381	20250310	130900	148852455	5090	5090	5090	5090	0
382	20250310	130800	148852455	5090	5090	5090	5090	0
383	20250310	130700	148852455	5090	5090	5090	5090	0
384	20250310	130600	148852455	5090	5090	5090	5080	435
385	20250310	130500	146642635	5080	5080	5080	5080	0
386	20250310	130400	146642635	5080	5080	5080	5080	0
387	20250310	130300	146642635	5080	5080	5080	5080	543
388	20250310	130200	143884195	5080	5080	5080	5080	0
389	20250310	130100	143884195	5080	5080	5080	5080	0
390	20250310	130000	143884195	5080	5080	5080	5080	0
391	20250310	125900	143884195	5080	5080	5080	5080	1
392	20250310	125800	143879115	5040	5040	5040	5040	0
393	20250310	125700	143879115	5040	5040	5040	5040	0
394	20250310	125600	143879115	5040	5040	5040	5040	0
395	20250310	125500	143879115	5040	5040	5040	5040	0
396	20250310	125400	143879115	5040	5040	5040	5040	0
397	20250310	125300	143879115	5040	5040	5040	5040	0
398	20250310	125200	143879115	5040	5040	5040	5040	2
399	20250310	125100	143869035	5080	5080	5080	5080	0
400	20250310	125000	143869035	5080	5080	5080	5080	0
401	20250310	124900	143869035	5080	5080	5080	5080	0
402	20250310	124800	143869035	5080	5080	5080	5080	0
403	20250310	124700	143869035	5080	5080	5080	5080	200
404	20250310	124600	142853035	5080	5080	5080	5080	200
405	20250310	124500	141837035	5090	5090	5090	5090	0
406	20250310	124400	141837035	5090	5090	5090	5090	0
407	20250310	124300	141837035	5090	5090	5090	5090	0
408	20250310	124200	141837035	5090	5090	5090	5090	0
409	20250310	124100	141837035	5090	5090	5090	5090	0
410	20250310	124000	141837035	5090	5090	5090	5090	0
411	20250310	123900	141837035	5090	5090	5090	5090	0
412	20250310	123800	141837035	5090	5090	5090	5090	0
413	20250310	123700	141837035	5090	5090	5090	5090	0
414	20250310	123600	141837035	5090	5090	5090	5090	0
415	20250310	123500	141837035	5090	5090	5090	5090	0
416	20250310	123400	141837035	5090	5090	5090	5090	0
417	20250310	123300	141837035	5090	5090	5090	5090	0
418	20250310	123200	141837035	5090	5090	5090	5090	0
419	20250310	123100	141837035	5090	5090	5090	5090	0
420	20250310	123000	141837035	5090	5090	5090	5090	0
421	20250310	122900	141837035	5090	5090	5090	5090	0
422	20250310	122800	141837035	5090	5090	5090	5090	0
423	20250310	122700	141837035	5090	5090	5090	5090	0
424	20250310	122600	141837035	5090	5090	5090	5090	0
425	20250310	122500	141837035	5090	5090	5090	5090	0
426	20250310	122400	141837035	5090	5090	5090	5090	0
427	20250310	122300	141837035	5090	5090	5090	5090	11
428	20250310	122200	141781045	5090	5080	5090	5080	624
429	20250310	122100	138605215	5080	5070	5080	5070	139
430	20250310	122000	137899735	5070	5070	5070	5070	0
431	20250310	121900	137899735	5070	5070	5070	5070	0
432	20250310	121800	137899735	5070	5070	5070	5070	0
433	20250310	121700	137899735	5070	5070	5070	5070	0
434	20250310	121600	137899735	5070	5070	5070	5070	0
435	20250310	121500	137899735	5070	5050	5070	5050	80
436	20250310	121400	137494235	5020	5020	5020	5020	0
437	20250310	121300	137494235	5020	5020	5020	5020	0
438	20250310	121200	137494235	5020	5020	5020	5020	0
439	20250310	121100	137494235	5020	5020	5020	5020	297
440	20250310	121000	136003295	5010	5010	5010	5010	0
441	20250310	120900	136003295	5010	5010	5010	5010	0
442	20250310	120800	136003295	5010	5010	5010	5010	0
443	20250310	120700	136003295	5010	5070	5070	5010	1400
444	20250310	120600	128941765	5080	5080	5080	5080	0
445	20250310	120500	128941765	5080	5080	5080	5080	0
446	20250310	120400	128941765	5080	5080	5080	5080	0
447	20250310	120300	128941765	5080	5080	5080	5080	0
448	20250310	120200	128941765	5080	5080	5080	5080	0
449	20250310	120100	128941765	5080	5080	5080	5080	0
450	20250310	120000	128941765	5080	5080	5080	5080	0
451	20250310	115900	128941765	5080	5080	5080	5080	36
452	20250310	115800	128758885	5080	5080	5080	5080	0
453	20250310	115700	128758885	5080	5080	5080	5080	0
454	20250310	115600	128758885	5080	5080	5080	5080	0
455	20250310	115500	128758885	5080	5080	5080	5080	0
456	20250310	115400	128758885	5080	5080	5080	5080	0
457	20250310	115300	128758885	5080	5080	5080	5080	100
458	20250310	115200	128250885	5090	5090	5090	5090	0
459	20250310	115100	128250885	5090	5090	5090	5090	0
460	20250310	115000	128250885	5090	5090	5090	5090	140
461	20250310	114900	127538285	5100	5100	5100	5100	0
462	20250310	114800	127538285	5100	5100	5100	5100	0
463	20250310	114700	127538285	5100	5100	5100	5100	0
464	20250310	114600	127538285	5100	5100	5100	5100	0
465	20250310	114500	127538285	5100	5100	5100	5100	0
466	20250310	114400	127538285	5100	5100	5100	5100	1
467	20250310	114300	127533185	5080	5080	5080	5080	0
468	20250310	114200	127533185	5080	5080	5080	5080	0
469	20250310	114100	127533185	5080	5080	5080	5080	0
470	20250310	114000	127533185	5080	5080	5080	5080	0
471	20250310	113900	127533185	5080	5080	5080	5080	300
472	20250310	113800	126009185	5080	5080	5080	5080	0
473	20250310	113700	126009185	5080	5080	5080	5080	0
474	20250310	113600	126009185	5080	5080	5080	5080	100
475	20250310	113500	125501185	5080	5080	5080	5080	0
476	20250310	113400	125501185	5080	5080	5080	5080	0
477	20250310	113300	125501185	5080	5080	5080	5080	1
478	20250310	113200	125496105	5090	5090	5090	5090	0
479	20250310	113100	125496105	5090	5090	5090	5090	30
480	20250310	113000	125343405	5090	5090	5090	5090	0
481	20250310	112900	125343405	5090	5090	5090	5090	0
482	20250310	112800	125343405	5090	5090	5090	5090	0
483	20250310	112700	125343405	5090	5090	5090	5090	0
484	20250310	112600	125343405	5090	5090	5090	5090	0
485	20250310	112500	125343405	5090	5090	5090	5090	0
486	20250310	112400	125343405	5090	5090	5090	5090	0
487	20250310	112300	125343405	5090	5090	5090	5090	0
488	20250310	112200	125343405	5090	5090	5090	5090	0
489	20250310	112100	125343405	5090	5090	5090	5090	300
490	20250310	112000	123816405	5100	5100	5100	5100	0
491	20250310	111900	123816405	5100	5100	5100	5100	0
492	20250310	111800	123816405	5100	5100	5100	5100	0
493	20250310	111700	123816405	5100	5100	5100	5100	0
494	20250310	111600	123816405	5100	5100	5100	5100	0
495	20250310	111500	123816405	5100	5100	5100	5100	39
496	20250310	111400	123617505	5100	5100	5100	5100	0
497	20250310	111300	123617505	5100	5100	5100	5100	0
498	20250310	111200	123617505	5100	5100	5100	5100	0
499	20250310	111100	123617505	5100	5100	5100	5100	0
500	20250310	111000	123617505	5100	5100	5100	5100	321
501	20250310	110900	121980405	5110	5110	5110	5100	209
502	20250310	110800	120913225	5110	5110	5110	5110	15
503	20250310	110700	120836575	5120	5120	5120	5120	0
504	20250310	110600	120836575	5120	5120	5120	5120	0
505	20250310	110500	120836575	5120	5120	5120	5120	0
506	20250310	110400	120836575	5120	5120	5120	5120	39
507	20250310	110300	120636895	5120	5120	5120	5120	0
508	20250310	110200	120636895	5120	5120	5120	5120	0
509	20250310	110100	120636895	5120	5120	5120	5120	0
510	20250310	110000	120636895	5120	5120	5120	5120	0
511	20250310	105900	120636895	5120	5120	5120	5120	0
512	20250310	105800	120636895	5120	5120	5120	5120	0
513	20250310	105700	120636895	5120	5120	5120	5120	0
514	20250310	105600	120636895	5120	5110	5120	5110	4
515	20250310	105500	120616435	5110	5110	5110	5110	0
516	20250310	105400	120616435	5110	5110	5110	5110	0
517	20250310	105300	120616435	5110	5110	5110	5110	0
518	20250310	105200	120616435	5110	5120	5120	5110	2005
519	20250310	105100	110370745	5120	5120	5120	5120	500
520	20250310	105000	107810745	5120	5120	5120	5120	1
521	20250310	104900	107805625	5120	5120	5120	5120	0
522	20250310	104800	107805625	5120	5120	5120	5120	0
523	20250310	104700	107805625	5120	5120	5120	5120	0
524	20250310	104600	107805625	5120	5120	5120	5120	0
525	20250310	104500	107805625	5120	5120	5120	5120	0
526	20250310	104400	107805625	5120	5120	5120	5120	147
527	20250310	104300	107052985	5120	5120	5120	5120	5
528	20250310	104200	107027385	5110	5110	5110	5110	0
529	20250310	104100	107027385	5110	5110	5110	5110	203
530	20250310	104000	105990055	5100	5100	5100	5100	0
531	20250310	103900	105990055	5100	5100	5100	5100	0
532	20250310	103800	105990055	5100	5100	5100	5100	0
533	20250310	103700	105990055	5100	5100	5100	5100	0
534	20250310	103600	105990055	5100	5100	5100	5100	0
535	20250310	103500	105990055	5100	5100	5100	5100	0
536	20250310	103400	105990055	5100	5110	5110	5100	19
537	20250310	103300	105892975	5110	5110	5110	5110	0
538	20250310	103200	105892975	5110	5100	5110	5100	407
539	20250310	103100	103813215	5110	5110	5110	5110	0
540	20250310	103000	103813215	5110	5110	5110	5110	0
541	20250310	102900	103813215	5110	5110	5110	5110	0
542	20250310	102800	103813215	5110	5100	5110	5100	502
543	20250310	102700	101252995	5110	5110	5110	5110	0
544	20250310	102600	101252995	5110	5110	5110	5110	0
545	20250310	102500	101252995	5110	5110	5110	5110	1
546	20250310	102400	101247885	5110	5110	5110	5110	0
547	20250310	102300	101247885	5110	5110	5110	5110	0
548	20250310	102200	101247885	5110	5100	5110	5100	182
549	20250310	102100	100319485	5110	5110	5110	5110	0
550	20250310	102000	100319485	5110	5110	5110	5110	0
551	20250310	101900	100319485	5110	5110	5110	5110	19
552	20250310	101800	100222395	5110	5110	5110	5110	0
553	20250310	101700	100222395	5110	5110	5110	5110	115
554	20250310	101600	99634745	5110	5110	5110	5110	0
555	20250310	101500	99634745	5110	5110	5110	5110	0
556	20250310	101400	99634745	5110	5110	5110	5110	0
557	20250310	101300	99634745	5110	5110	5110	5110	0
558	20250310	101200	99634745	5110	5120	5120	5110	179
559	20250310	101100	98718365	5120	5120	5120	5120	1
560	20250310	101000	98713245	5120	5120	5120	5120	15
561	20250310	100900	98636445	5120	5120	5120	5120	0
562	20250310	100800	98636445	5120	5120	5120	5120	290
563	20250310	100700	97151645	5120	5120	5120	5120	0
564	20250310	100600	97151645	5120	5120	5120	5120	0
565	20250310	100500	97151645	5120	5120	5120	5120	0
566	20250310	100400	97151645	5120	5120	5120	5120	0
567	20250310	100300	97151645	5120	5110	5120	5110	761
568	20250310	100200	93257635	5110	5100	5110	5100	601
569	20250310	100100	90188525	5100	5100	5100	5100	99
570	20250310	100000	89683625	5110	5110	5110	5110	4
571	20250310	095900	89663185	5110	5110	5110	5110	0
572	20250310	095800	89663185	5110	5110	5110	5110	10
573	20250310	095700	89612085	5110	5110	5110	5110	85
574	20250310	095600	89177735	5120	5120	5120	5120	0
575	20250310	095500	89177735	5120	5120	5120	5120	0
576	20250310	095400	89177735	5120	5120	5120	5120	0
577	20250310	095300	89177735	5120	5120	5120	5120	0
578	20250310	095200	89177735	5120	5120	5120	5120	3
579	20250310	095100	89162375	5110	5110	5110	5110	35
580	20250310	095000	88983525	5120	5120	5120	5120	1577
581	20250310	094900	80909285	5120	5120	5120	5120	243
582	20250310	094800	79665125	5130	5130	5130	5130	37
583	20250310	094700	79475315	5130	5130	5130	5130	53
584	20250310	094600	79203425	5130	5140	5140	5130	472
585	20250310	094500	76778545	5120	5140	5140	5120	247
586	20250310	094400	75509375	5140	5120	5140	5120	2784
587	20250310	094300	61247385	5120	5100	5120	5090	1131
588	20250310	094200	55466045	5100	5100	5100	5090	220
589	20250310	094100	54344055	5100	5100	5100	5100	91
590	20250310	094000	53879955	5100	5090	5100	5090	3612
591	20250310	093900	35467645	5090	5090	5090	5090	255
592	20250310	093800	34169695	5090	5100	5100	5090	256
593	20250310	093700	32864665	5100	5070	5100	5070	2675
594	20250310	093600	19243315	5070	5070	5070	5070	30
595	20250310	093500	19091215	5070	5050	5070	5050	1488
596	20250310	093400	11548655	5070	5040	5070	5040	50
597	20250310	093300	11295765	5020	5020	5020	5020	0
598	20250310	093200	11295765	5020	5020	5020	5020	0
599	20250310	093100	11295765	5020	5020	5020	5020	2
600	20250310	093000	11285725	5020	5020	5020	5020	365
601	20250310	092900	9453425	5020	5020	5020	5020	12
602	20250310	092800	9393185	5020	5020	5020	5020	18
603	20250310	092700	9302825	5020	5020	5020	5020	0
604	20250310	092600	9302825	5020	5020	5020	5020	62
605	20250310	092500	8991585	5020	5020	5020	5020	0
606	20250310	092400	8991585	5020	5020	5020	5020	0
607	20250310	092300	8991585	5020	5020	5020	5020	0
608	20250310	092200	8991585	5020	5020	5060	5020	329
609	20250310	092100	7333855	5020	5020	5020	5020	0
610	20250310	092000	7333855	5020	5020	5020	5020	0
611	20250310	091900	7333855	5020	5020	5020	5020	0
612	20250310	091800	7333855	5020	5020	5020	5020	20
613	20250310	091700	7233455	5000	5000	5000	5000	0
614	20250310	091600	7233455	5000	5000	5000	5000	0
615	20250310	091500	7233455	5000	5000	5000	5000	0
616	20250310	091400	7233455	5000	5000	5000	5000	0
617	20250310	091300	7233455	5000	5000	5000	5000	0
618	20250310	091200	7233455	5000	5000	5000	5000	0
619	20250310	091100	7233455	5000	5000	5000	5000	189
620	20250310	091000	6288455	5000	5000	5000	5000	0
621	20250310	090900	6288455	5000	5000	5000	5000	0
622	20250310	090800	6288455	5000	5000	5000	5000	170
623	20250310	090700	5438455	4995	4995	4995	4995	0
624	20250310	090600	5438455	4995	4995	4995	4995	0
625	20250310	090500	5438455	4995	5000	5000	4990	671
626	20250310	090400	2085660	5000	5000	5000	5000	0
627	20250310	090300	2085660	5000	5000	5000	5000	62
628	20250310	090200	1775660	5000	5000	5000	5000	1
629	20250310	090100	1770660	5000	5000	5000	5000	160
630	20250310	090000	970660	5040	5000	5040	5000	193