KissMeData/094850/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	200900	141006320	5620	5620	5620	5620	360
3	20250319	200800	141006320	5620	5620	5620	5620	0
4	20250319	200700	141006320	5620	5620	5620	5620	0
5	20250319	200600	141006320	5620	5620	5620	5620	0
6	20250319	200500	141006320	5620	5620	5620	5620	0
7	20250319	200400	141006320	5620	5620	5620	5620	0
8	20250319	200300	141006320	5620	5620	5620	5620	0
9	20250319	200200	141006320	5620	5620	5620	5620	0
10	20250319	200100	141006320	5620	5620	5620	5620	0
11	20250319	200000	141006320	5620	5620	5620	5620	0
12	20250319	195900	141006320	5620	5620	5620	5620	0
13	20250319	195800	141006320	5620	5620	5620	5620	0
14	20250319	195700	141006320	5620	5620	5620	5620	0
15	20250319	195600	141006320	5620	5620	5620	5620	0
16	20250319	195500	141006320	5620	5620	5620	5620	0
17	20250319	195400	141006320	5620	5620	5620	5620	0
18	20250319	195300	141006320	5620	5620	5620	5620	0
19	20250319	195200	141006320	5620	5620	5620	5620	0
20	20250319	195100	141006320	5620	5620	5620	5620	0
21	20250319	195000	141006320	5620	5620	5620	5620	0
22	20250319	194900	141006320	5620	5620	5620	5620	0
23	20250319	194800	141006320	5620	5620	5620	5620	0
24	20250319	194700	141006320	5620	5620	5620	5620	0
25	20250319	194600	141006320	5620	5620	5620	5620	0
26	20250319	194500	141006320	5620	5620	5620	5620	0
27	20250319	194400	141006320	5620	5620	5620	5620	0
28	20250319	194300	141006320	5620	5620	5620	5620	0
29	20250319	194200	141006320	5620	5620	5620	5620	0
30	20250319	194100	141006320	5620	5620	5620	5620	0
31	20250319	194000	141006320	5620	5620	5620	5620	0
32	20250319	193900	141006320	5620	5620	5620	5620	360
33	20250319	193800	141006320	5620	5620	5620	5620	0
34	20250319	193700	141006320	5620	5620	5620	5620	0
35	20250319	193600	141006320	5620	5620	5620	5620	0
36	20250319	193500	141006320	5620	5620	5620	5620	0
37	20250319	193400	141006320	5620	5620	5620	5620	0
38	20250319	193300	141006320	5620	5620	5620	5620	0
39	20250319	193200	141006320	5620	5620	5620	5620	0
40	20250319	193100	141006320	5620	5620	5620	5620	0
41	20250319	193000	141006320	5620	5620	5620	5620	0
42	20250319	192900	141006320	5620	5620	5620	5620	0
43	20250319	192800	141006320	5620	5620	5620	5620	0
44	20250319	192700	141006320	5620	5620	5620	5620	0
45	20250319	192600	141006320	5620	5620	5620	5620	0
46	20250319	192500	141006320	5620	5620	5620	5620	0
47	20250319	192400	141006320	5620	5620	5620	5620	0
48	20250319	192300	141006320	5620	5620	5620	5620	0
49	20250319	192200	141006320	5620	5620	5620	5620	0
50	20250319	192100	141006320	5620	5620	5620	5620	0
51	20250319	192000	141006320	5620	5620	5620	5620	0
52	20250319	191900	141006320	5620	5620	5620	5620	0
53	20250319	191800	141006320	5620	5620	5620	5620	0
54	20250319	191700	141006320	5620	5620	5620	5620	0
55	20250319	191600	141006320	5620	5620	5620	5620	0
56	20250319	191500	141006320	5620	5620	5620	5620	0
57	20250319	191400	141006320	5620	5620	5620	5620	0
58	20250319	191300	141006320	5620	5620	5620	5620	0
59	20250319	191200	141006320	5620	5620	5620	5620	0
60	20250319	191100	141006320	5620	5620	5620	5620	0
61	20250319	191000	141006320	5620	5620	5620	5620	0
62	20250319	190900	141006320	5620	5620	5620	5620	360
63	20250319	190800	141006320	5620	5620	5620	5620	0
64	20250319	190700	141006320	5620	5620	5620	5620	0
65	20250319	190600	141006320	5620	5620	5620	5620	0
66	20250319	190500	141006320	5620	5620	5620	5620	0
67	20250319	190400	141006320	5620	5620	5620	5620	0
68	20250319	190300	141006320	5620	5620	5620	5620	0
69	20250319	190200	141006320	5620	5620	5620	5620	0
70	20250319	190100	141006320	5620	5620	5620	5620	0
71	20250319	190000	141006320	5620	5620	5620	5620	0
72	20250319	185900	141006320	5620	5620	5620	5620	0
73	20250319	185800	141006320	5620	5620	5620	5620	0
74	20250319	185700	141006320	5620	5620	5620	5620	0
75	20250319	185600	141006320	5620	5620	5620	5620	0
76	20250319	185500	141006320	5620	5620	5620	5620	0
77	20250319	185400	141006320	5620	5620	5620	5620	0
78	20250319	185300	141006320	5620	5620	5620	5620	0
79	20250319	185200	141006320	5620	5620	5620	5620	0
80	20250319	185100	141006320	5620	5620	5620	5620	0
81	20250319	185000	141006320	5620	5620	5620	5620	0
82	20250319	184900	141006320	5620	5620	5620	5620	0
83	20250319	184800	141006320	5620	5620	5620	5620	0
84	20250319	184700	141006320	5620	5620	5620	5620	0
85	20250319	184600	141006320	5620	5620	5620	5620	0
86	20250319	184500	141006320	5620	5620	5620	5620	0
87	20250319	184400	141006320	5620	5620	5620	5620	0
88	20250319	184300	141006320	5620	5620	5620	5620	0
89	20250319	184200	141006320	5620	5620	5620	5620	0
90	20250319	184100	141006320	5620	5620	5620	5620	0
91	20250319	184000	141006320	5620	5620	5620	5620	0
92	20250319	183900	141006320	5620	5620	5620	5620	360
93	20250319	183800	141006320	5620	5620	5620	5620	0
94	20250319	183700	141006320	5620	5620	5620	5620	0
95	20250319	183600	141006320	5620	5620	5620	5620	0
96	20250319	183500	141006320	5620	5620	5620	5620	0
97	20250319	183400	141006320	5620	5620	5620	5620	0
98	20250319	183300	141006320	5620	5620	5620	5620	0
99	20250319	183200	141006320	5620	5620	5620	5620	0
100	20250319	183100	141006320	5620	5620	5620	5620	0
101	20250319	183000	141006320	5620	5620	5620	5620	0
102	20250319	182900	141006320	5620	5620	5620	5620	0
103	20250319	182800	141006320	5620	5620	5620	5620	0
104	20250319	182700	141006320	5620	5620	5620	5620	0
105	20250319	182600	141006320	5620	5620	5620	5620	0
106	20250319	182500	141006320	5620	5620	5620	5620	0
107	20250319	182400	141006320	5620	5620	5620	5620	0
108	20250319	182300	141006320	5620	5620	5620	5620	0
109	20250319	182200	141006320	5620	5620	5620	5620	0
110	20250319	182100	141006320	5620	5620	5620	5620	0
111	20250319	182000	141006320	5620	5620	5620	5620	0
112	20250319	181900	141006320	5620	5620	5620	5620	0
113	20250319	181800	141006320	5620	5620	5620	5620	0
114	20250319	181700	141006320	5620	5620	5620	5620	0
115	20250319	181600	141006320	5620	5620	5620	5620	0
116	20250319	181500	141006320	5620	5620	5620	5620	0
117	20250319	181400	141006320	5620	5620	5620	5620	0
118	20250319	181300	141006320	5620	5620	5620	5620	0
119	20250319	181200	141006320	5620	5620	5620	5620	0
120	20250319	181100	141006320	5620	5620	5620	5620	0
121	20250319	181000	141006320	5620	5620	5620	5620	0
122	20250319	180900	141006320	5620	5620	5620	5620	360
123	20250319	180800	141006320	5620	5620	5620	5620	0
124	20250319	180700	141006320	5620	5620	5620	5620	0
125	20250319	180600	141006320	5620	5620	5620	5620	0
126	20250319	180500	141006320	5620	5620	5620	5620	0
127	20250319	180400	141006320	5620	5620	5620	5620	0
128	20250319	180300	141006320	5620	5620	5620	5620	0
129	20250319	180200	141006320	5620	5620	5620	5620	0
130	20250319	180100	141006320	5620	5620	5620	5620	0
131	20250319	180000	141006320	5620	5620	5620	5620	0
132	20250319	175900	141006320	5620	5620	5620	5620	0
133	20250319	175800	141006320	5620	5620	5620	5620	0
134	20250319	175700	141006320	5620	5620	5620	5620	0
135	20250319	175600	141006320	5620	5620	5620	5620	0
136	20250319	175500	141006320	5620	5620	5620	5620	0
137	20250319	175400	141006320	5620	5620	5620	5620	0
138	20250319	175300	141006320	5620	5620	5620	5620	0
139	20250319	175200	141006320	5620	5620	5620	5620	0
140	20250319	175100	141006320	5620	5620	5620	5620	0
141	20250319	175000	141006320	5620	5620	5620	5620	0
142	20250319	174900	141006320	5620	5620	5620	5620	0
143	20250319	174800	141006320	5620	5620	5620	5620	0
144	20250319	174700	141006320	5620	5620	5620	5620	0
145	20250319	174600	141006320	5620	5620	5620	5620	0
146	20250319	174500	141006320	5620	5620	5620	5620	0
147	20250319	174400	141006320	5620	5620	5620	5620	0
148	20250319	174300	141006320	5620	5620	5620	5620	0
149	20250319	174200	141006320	5620	5620	5620	5620	0
150	20250319	174100	141006320	5620	5620	5620	5620	0
151	20250319	174000	141006320	5620	5620	5620	5620	0
152	20250319	173900	141006320	5620	5620	5620	5620	360
153	20250319	173800	141006320	5620	5620	5620	5620	0
154	20250319	173700	141006320	5620	5620	5620	5620	0
155	20250319	173600	141006320	5620	5620	5620	5620	0
156	20250319	173500	141006320	5620	5620	5620	5620	0
157	20250319	173400	141006320	5620	5620	5620	5620	0
158	20250319	173300	141006320	5620	5620	5620	5620	0
159	20250319	173200	141006320	5620	5620	5620	5620	0
160	20250319	173100	141006320	5620	5620	5620	5620	0
161	20250319	173000	141006320	5620	5620	5620	5620	0
162	20250319	172900	141006320	5620	5620	5620	5620	0
163	20250319	172800	141006320	5620	5620	5620	5620	0
164	20250319	172700	141006320	5620	5620	5620	5620	0
165	20250319	172600	141006320	5620	5620	5620	5620	0
166	20250319	172500	141006320	5620	5620	5620	5620	0
167	20250319	172400	141006320	5620	5620	5620	5620	0
168	20250319	172300	141006320	5620	5620	5620	5620	0
169	20250319	172200	141006320	5620	5620	5620	5620	0
170	20250319	172100	141006320	5620	5620	5620	5620	0
171	20250319	172000	141006320	5620	5620	5620	5620	0
172	20250319	171900	141006320	5620	5620	5620	5620	0
173	20250319	171800	141006320	5620	5620	5620	5620	0
174	20250319	171700	141006320	5620	5620	5620	5620	0
175	20250319	171600	141006320	5620	5620	5620	5620	0
176	20250319	171500	141006320	5620	5620	5620	5620	0
177	20250319	171400	141006320	5620	5620	5620	5620	0
178	20250319	171300	141006320	5620	5620	5620	5620	0
179	20250319	171200	141006320	5620	5620	5620	5620	0
180	20250319	171100	141006320	5620	5620	5620	5620	0
181	20250319	171000	141006320	5620	5620	5620	5620	0
182	20250319	170900	141006320	5620	5620	5620	5620	360
183	20250319	170800	141006320	5620	5620	5620	5620	0
184	20250319	170700	141006320	5620	5620	5620	5620	0
185	20250319	170600	141006320	5620	5620	5620	5620	0
186	20250319	170500	141006320	5620	5620	5620	5620	0
187	20250319	170400	141006320	5620	5620	5620	5620	0
188	20250319	170300	141006320	5620	5620	5620	5620	0
189	20250319	170200	141006320	5620	5620	5620	5620	0
190	20250319	170100	141006320	5620	5620	5620	5620	0
191	20250319	170000	141006320	5620	5620	5620	5620	0
192	20250319	165900	141006320	5620	5620	5620	5620	0
193	20250319	165800	141006320	5620	5620	5620	5620	0
194	20250319	165700	141006320	5620	5620	5620	5620	0
195	20250319	165600	141006320	5620	5620	5620	5620	0
196	20250319	165500	141006320	5620	5620	5620	5620	0
197	20250319	165400	141006320	5620	5620	5620	5620	0
198	20250319	165300	141006320	5620	5620	5620	5620	0
199	20250319	165200	141006320	5620	5620	5620	5620	0
200	20250319	165100	141006320	5620	5620	5620	5620	0
201	20250319	165000	141006320	5620	5620	5620	5620	0
202	20250319	164900	141006320	5620	5620	5620	5620	0
203	20250319	164800	141006320	5620	5620	5620	5620	0
204	20250319	164700	141006320	5620	5620	5620	5620	0
205	20250319	164600	141006320	5620	5620	5620	5620	0
206	20250319	164500	141006320	5620	5620	5620	5620	0
207	20250319	164400	141006320	5620	5620	5620	5620	0
208	20250319	164300	141006320	5620	5620	5620	5620	0
209	20250319	164200	141006320	5620	5620	5620	5620	0
210	20250319	164100	141006320	5620	5620	5620	5620	0
211	20250319	164000	141006320	5620	5620	5620	5620	0
212	20250319	163900	141006320	5620	5620	5620	5620	360
213	20250319	163800	141006320	5620	5620	5620	5620	0
214	20250319	163700	141006320	5620	5620	5620	5620	0
215	20250319	163600	141006320	5620	5620	5620	5620	0
216	20250319	163500	141006320	5620	5620	5620	5620	0
217	20250319	163400	141006320	5620	5620	5620	5620	0
218	20250319	163300	141006320	5620	5620	5620	5620	0
219	20250319	163200	141006320	5620	5620	5620	5620	0
220	20250319	163100	141006320	5620	5620	5620	5620	0
221	20250319	163000	141006320	5620	5620	5620	5620	0
222	20250319	162900	141006320	5620	5620	5620	5620	0
223	20250319	162800	141006320	5620	5620	5620	5620	0
224	20250319	162700	141006320	5620	5620	5620	5620	0
225	20250319	162600	141006320	5620	5620	5620	5620	0
226	20250319	162500	141006320	5620	5620	5620	5620	0
227	20250319	162400	141006320	5620	5620	5620	5620	0
228	20250319	162300	141006320	5620	5620	5620	5620	0
229	20250319	162200	141006320	5620	5620	5620	5620	0
230	20250319	162100	141006320	5620	5620	5620	5620	0
231	20250319	162000	141006320	5620	5620	5620	5620	0
232	20250319	161900	141006320	5620	5620	5620	5620	0
233	20250319	161800	141006320	5620	5620	5620	5620	0
234	20250319	161700	141006320	5620	5620	5620	5620	0
235	20250319	161600	141006320	5620	5620	5620	5620	0
236	20250319	161500	141006320	5620	5620	5620	5620	0
237	20250319	161400	141006320	5620	5620	5620	5620	0
238	20250319	161300	141006320	5620	5620	5620	5620	0
239	20250319	161200	141006320	5620	5620	5620	5620	0
240	20250319	161100	141006320	5620	5620	5620	5620	0
241	20250319	161000	141006320	5620	5620	5620	5620	0
242	20250319	160900	141006320	5620	5620	5620	5620	360
243	20250319	160800	141006320	5620	5620	5620	5620	0
244	20250319	160700	141006320	5620	5620	5620	5620	0
245	20250319	160600	141006320	5620	5620	5620	5620	0
246	20250319	160500	141006320	5620	5620	5620	5620	0
247	20250319	160400	141006320	5620	5620	5620	5620	0
248	20250319	160300	141006320	5620	5620	5620	5620	0
249	20250319	160200	141006320	5620	5620	5620	5620	0
250	20250319	160100	141006320	5620	5620	5620	5620	0
251	20250319	160000	141006320	5620	5620	5620	5620	0
252	20250319	155900	141006320	5620	5620	5620	5620	0
253	20250319	155800	141006320	5620	5620	5620	5620	0
254	20250319	155700	141006320	5620	5620	5620	5620	0
255	20250319	155600	141006320	5620	5620	5620	5620	0
256	20250319	155500	141006320	5620	5620	5620	5620	0
257	20250319	155400	141006320	5620	5620	5620	5620	0
258	20250319	155300	141006320	5620	5620	5620	5620	0
259	20250319	155200	141006320	5620	5620	5620	5620	0
260	20250319	155100	141006320	5620	5620	5620	5620	0
261	20250319	155000	141006320	5620	5620	5620	5620	0
262	20250319	154900	141006320	5620	5620	5620	5620	0
263	20250319	154800	141006320	5620	5620	5620	5620	0
264	20250319	154700	141006320	5620	5620	5620	5620	0
265	20250319	154600	141006320	5620	5620	5620	5620	0
266	20250319	154500	141006320	5620	5620	5620	5620	0
267	20250319	154400	141006320	5620	5620	5620	5620	0
268	20250319	154300	141006320	5620	5620	5620	5620	0
269	20250319	154200	141006320	5620	5620	5620	5620	0
270	20250319	154100	141006320	5620	5620	5620	5620	0
271	20250319	154000	141006320	5620	5620	5620	5620	0
272	20250319	153900	141006320	5620	5620	5620	5620	360
273	20250319	153800	141006320	5620	5620	5620	5620	0
274	20250319	153700	141006320	5620	5620	5620	5620	0
275	20250319	153600	141006320	5620	5620	5620	5620	0
276	20250319	153500	141006320	5620	5620	5620	5620	0
277	20250319	153400	141006320	5620	5620	5620	5620	0
278	20250319	153300	141006320	5620	5620	5620	5620	0
279	20250319	153200	141006320	5620	5620	5620	5620	0
280	20250319	153100	141006320	5620	5620	5620	5620	0
281	20250319	153000	141006320	5620	5620	5620	5620	360
282	20250319	152900	138983120	5650	5650	5650	5650	0
283	20250319	152800	138983120	5650	5650	5650	5650	0
284	20250319	152700	138983120	5650	5650	5650	5650	0
285	20250319	152600	138983120	5650	5650	5650	5650	0
286	20250319	152500	138983120	5650	5650	5650	5650	0
287	20250319	152400	138983120	5650	5650	5650	5650	0
288	20250319	152300	138983120	5650	5650	5650	5650	0
289	20250319	152200	138983120	5650	5650	5650	5650	0
290	20250319	152100	138983120	5650	5650	5650	5650	0
291	20250319	152000	138983120	5650	5650	5650	5650	0
292	20250319	151900	138983120	5650	5650	5650	5650	0
293	20250319	151800	138983120	5650	5640	5650	5640	179
294	20250319	151700	137973165	5640	5640	5640	5640	0
295	20250319	151600	137973165	5640	5640	5640	5640	0
296	20250319	151500	137973165	5640	5640	5640	5640	10
297	20250319	151400	137916765	5640	5640	5640	5640	0
298	20250319	151300	137916765	5640	5640	5640	5640	0
299	20250319	151200	137916765	5640	5640	5640	5640	0
300	20250319	151100	137916765	5640	5640	5640	5640	1
301	20250319	151000	137911125	5620	5630	5630	5620	108
302	20250319	150900	137304115	5640	5640	5640	5640	0
303	20250319	150800	137304115	5640	5640	5640	5640	0
304	20250319	150700	137304115	5640	5640	5640	5640	50
305	20250319	150600	137022115	5650	5650	5650	5650	2
306	20250319	150500	137010815	5650	5650	5650	5650	0
307	20250319	150400	137010815	5650	5650	5650	5650	1
308	20250319	150300	137005165	5650	5650	5650	5650	88
309	20250319	150200	136507965	5650	5650	5650	5650	0
310	20250319	150100	136507965	5650	5650	5650	5650	0
311	20250319	150000	136507965	5650	5650	5650	5650	0
312	20250319	145900	136507965	5650	5650	5650	5650	0
313	20250319	145800	136507965	5650	5650	5650	5650	0
314	20250319	145700	136507965	5650	5650	5650	5650	0
315	20250319	145600	136507965	5650	5650	5650	5650	0
316	20250319	145500	136507965	5650	5650	5650	5650	0
317	20250319	145400	136507965	5650	5620	5650	5620	3
318	20250319	145300	136491045	5620	5620	5620	5620	0
319	20250319	145200	136491045	5620	5650	5650	5620	1005
320	20250319	145100	130841685	5650	5650	5650	5650	0
321	20250319	145000	130841685	5650	5650	5650	5650	0
322	20250319	144900	130841685	5650	5650	5650	5650	11
323	20250319	144800	130779535	5630	5650	5650	5630	361
324	20250319	144700	128744825	5640	5640	5640	5640	0
325	20250319	144600	128744825	5640	5640	5640	5640	0
326	20250319	144500	128744825	5640	5640	5640	5640	3
327	20250319	144400	128727905	5660	5660	5660	5660	0
328	20250319	144300	128727905	5660	5660	5660	5660	0
329	20250319	144200	128727905	5660	5660	5660	5660	0
330	20250319	144100	128727905	5660	5660	5660	5660	0
331	20250319	144000	128727905	5660	5660	5660	5660	0
332	20250319	143900	128727905	5660	5660	5660	5660	0
333	20250319	143800	128727905	5660	5660	5660	5660	5
334	20250319	143700	128699605	5650	5650	5650	5650	0
335	20250319	143600	128699605	5650	5650	5650	5650	0
336	20250319	143500	128699605	5650	5650	5650	5650	90
337	20250319	143400	128191105	5640	5640	5640	5640	108
338	20250319	143300	127581985	5650	5650	5650	5650	0
339	20250319	143200	127581985	5650	5650	5650	5650	0
340	20250319	143100	127581985	5650	5650	5650	5650	0
341	20250319	143000	127581985	5650	5650	5650	5650	0
342	20250319	142900	127581985	5650	5650	5650	5650	0
343	20250319	142800	127581985	5650	5650	5650	5650	0
344	20250319	142700	127581985	5650	5650	5650	5650	0
345	20250319	142600	127581985	5650	5650	5650	5650	1
346	20250319	142500	127576335	5630	5630	5630	5630	37
347	20250319	142400	127368025	5630	5630	5630	5630	0
348	20250319	142300	127368025	5630	5630	5630	5630	0
349	20250319	142200	127368025	5630	5650	5650	5630	21
350	20250319	142100	127249395	5660	5660	5660	5660	0
351	20250319	142000	127249395	5660	5660	5660	5660	0
352	20250319	141900	127249395	5660	5660	5660	5660	1
353	20250319	141800	127243735	5630	5630	5630	5630	0
354	20250319	141700	127243735	5630	5630	5630	5630	80
355	20250319	141600	126793335	5650	5650	5650	5650	0
356	20250319	141500	126793335	5650	5650	5650	5650	0
357	20250319	141400	126793335	5650	5650	5650	5650	0
358	20250319	141300	126793335	5650	5650	5650	5650	200
359	20250319	141200	125663335	5620	5620	5620	5620	0
360	20250319	141100	125663335	5620	5620	5620	5620	0
361	20250319	141000	125663335	5620	5620	5620	5620	200
362	20250319	140900	124539335	5620	5620	5620	5620	0
363	20250319	140800	124539335	5620	5620	5620	5620	1
364	20250319	140700	124533715	5650	5650	5650	5650	0
365	20250319	140600	124533715	5650	5650	5650	5650	0
366	20250319	140500	124533715	5650	5650	5650	5650	10
367	20250319	140400	124477215	5620	5620	5620	5620	0
368	20250319	140300	124477215	5620	5620	5620	5620	173
369	20250319	140200	123504955	5630	5630	5630	5630	500
370	20250319	140100	120689955	5650	5650	5650	5650	20
371	20250319	140000	120576955	5630	5630	5630	5630	1
372	20250319	135900	120571325	5630	5630	5630	5630	0
373	20250319	135800	120571325	5630	5640	5640	5630	480
374	20250319	135700	117864285	5650	5650	5650	5650	147
375	20250319	135600	117033735	5650	5650	5650	5650	0
376	20250319	135500	117033735	5650	5650	5650	5650	500
377	20250319	135400	114208735	5650	5660	5660	5650	452
378	20250319	135300	111653415	5660	5660	5660	5660	0
379	20250319	135200	111653415	5660	5660	5660	5660	0
380	20250319	135100	111653415	5660	5660	5660	5660	0
381	20250319	135000	111653415	5660	5660	5660	5660	0
382	20250319	134900	111653415	5660	5660	5660	5660	310
383	20250319	134800	109898815	5670	5670	5670	5670	1
384	20250319	134700	109893145	5670	5670	5670	5670	0
385	20250319	134600	109893145	5670	5670	5670	5670	0
386	20250319	134500	109893145	5670	5670	5670	5670	1
387	20250319	134400	109887475	5670	5670	5670	5670	0
388	20250319	134300	109887475	5670	5670	5670	5670	0
389	20250319	134200	109887475	5670	5670	5670	5670	0
390	20250319	134100	109887475	5670	5670	5670	5670	0
391	20250319	134000	109887475	5670	5670	5670	5670	0
392	20250319	133900	109887475	5670	5670	5670	5670	5
393	20250319	133800	109859125	5660	5660	5660	5660	0
394	20250319	133700	109859125	5660	5660	5660	5660	50
395	20250319	133600	109576125	5660	5660	5660	5660	10
396	20250319	133500	109519525	5670	5670	5670	5670	0
397	20250319	133400	109519525	5670	5670	5670	5670	6
398	20250319	133300	109485505	5670	5670	5670	5670	1
399	20250319	133200	109479835	5660	5660	5660	5660	340
400	20250319	133100	107555435	5660	5660	5660	5660	0
401	20250319	133000	107555435	5660	5660	5660	5660	5
402	20250319	132900	107527135	5660	5660	5660	5660	0
403	20250319	132800	107527135	5660	5660	5660	5660	0
404	20250319	132700	107527135	5660	5660	5660	5660	50
405	20250319	132600	107244135	5660	5660	5660	5660	0
406	20250319	132500	107244135	5660	5660	5660	5660	0
407	20250319	132400	107244135	5660	5660	5660	5660	177
408	20250319	132300	106242315	5660	5660	5660	5660	0
409	20250319	132200	106242315	5660	5660	5660	5660	0
410	20250319	132100	106242315	5660	5660	5660	5660	0
411	20250319	132000	106242315	5660	5660	5660	5660	0
412	20250319	131900	106242315	5660	5660	5660	5660	1
413	20250319	131800	106236655	5660	5660	5660	5660	0
414	20250319	131700	106236655	5660	5660	5660	5660	0
415	20250319	131600	106236655	5660	5660	5660	5660	0
416	20250319	131500	106236655	5660	5660	5660	5660	10
417	20250319	131400	106180055	5660	5660	5660	5660	1
418	20250319	131300	106174395	5670	5670	5670	5670	0
419	20250319	131200	106174395	5670	5660	5670	5660	112
420	20250319	131100	105540245	5660	5660	5660	5660	0
421	20250319	131000	105540245	5660	5660	5660	5660	0
422	20250319	130900	105540245	5660	5660	5660	5660	10
423	20250319	130800	105483645	5660	5660	5660	5660	0
424	20250319	130700	105483645	5660	5660	5660	5660	1
425	20250319	130600	105477985	5670	5670	5670	5670	0
426	20250319	130500	105477985	5670	5670	5670	5670	0
427	20250319	130400	105477985	5670	5670	5670	5670	2
428	20250319	130300	105466645	5660	5660	5660	5660	2
429	20250319	130200	105455325	5660	5660	5660	5660	0
430	20250319	130100	105455325	5660	5660	5660	5660	210
431	20250319	130000	104266725	5670	5670	5670	5670	0
432	20250319	125900	104266725	5670	5670	5670	5670	0
433	20250319	125800	104266725	5670	5670	5670	5670	5
434	20250319	125700	104238375	5660	5660	5660	5660	0
435	20250319	125600	104238375	5660	5660	5660	5660	0
436	20250319	125500	104238375	5660	5660	5660	5660	0
437	20250319	125400	104238375	5660	5660	5660	5660	0
438	20250319	125300	104238375	5660	5660	5660	5660	0
439	20250319	125200	104238375	5660	5660	5660	5660	56
440	20250319	125100	103921415	5660	5660	5660	5660	0
441	20250319	125000	103921415	5660	5660	5660	5660	0
442	20250319	124900	103921415	5660	5660	5660	5660	0
443	20250319	124800	103921415	5660	5660	5660	5660	3
444	20250319	124700	103904435	5670	5670	5670	5670	0
445	20250319	124600	103904435	5670	5670	5670	5670	0
446	20250319	124500	103904435	5670	5670	5670	5670	0
447	20250319	124400	103904435	5670	5670	5670	5670	10
448	20250319	124300	103847735	5670	5670	5670	5670	31
449	20250319	124200	103671965	5690	5660	5690	5660	3551
450	20250319	124100	83565065	5650	5650	5650	5650	0
451	20250319	124000	83565065	5650	5650	5650	5650	30
452	20250319	123900	83395565	5650	5650	5650	5650	0
453	20250319	123800	83395565	5650	5650	5650	5650	0
454	20250319	123700	83395565	5650	5650	5650	5650	8
455	20250319	123600	83350365	5650	5650	5650	5650	0
456	20250319	123500	83350365	5650	5650	5650	5650	7
457	20250319	123400	83310815	5650	5650	5650	5650	260
458	20250319	123300	81841815	5650	5650	5650	5650	0
459	20250319	123200	81841815	5650	5650	5650	5650	0
460	20250319	123100	81841815	5650	5650	5650	5650	200
461	20250319	123000	80711815	5650	5650	5650	5650	0
462	20250319	122900	80711815	5650	5650	5650	5650	1
463	20250319	122800	80706165	5640	5640	5640	5640	0
464	20250319	122700	80706165	5640	5650	5650	5640	104
465	20250319	122600	80118605	5650	5650	5650	5650	0
466	20250319	122500	80118605	5650	5650	5650	5650	0
467	20250319	122400	80118605	5650	5650	5650	5650	0
468	20250319	122300	80118605	5650	5650	5650	5650	0
469	20250319	122200	80118605	5650	5650	5650	5650	1000
470	20250319	122100	74468605	5650	5650	5650	5650	0
471	20250319	122000	74468605	5650	5650	5650	5650	0
472	20250319	121900	74468605	5650	5650	5650	5650	0
473	20250319	121800	74468605	5650	5650	5650	5650	0
474	20250319	121700	74468605	5650	5650	5650	5650	0
475	20250319	121600	74468605	5650	5650	5650	5650	100
476	20250319	121500	73903605	5650	5650	5650	5650	500
477	20250319	121400	71078605	5650	5650	5650	5650	0
478	20250319	121300	71078605	5650	5650	5650	5650	9
479	20250319	121200	71027755	5650	5650	5650	5650	0
480	20250319	121100	71027755	5650	5650	5650	5650	0
481	20250319	121000	71027755	5650	5650	5650	5650	0
482	20250319	120900	71027755	5650	5650	5650	5650	0
483	20250319	120800	71027755	5650	5650	5650	5650	0
484	20250319	120700	71027755	5650	5650	5650	5650	10
485	20250319	120600	70971255	5650	5650	5650	5650	0
486	20250319	120500	70971255	5650	5650	5650	5650	0
487	20250319	120400	70971255	5650	5650	5650	5650	0
488	20250319	120300	70971255	5650	5650	5650	5650	0
489	20250319	120200	70971255	5650	5635	5650	5635	9
490	20250319	120100	70920490	5650	5650	5650	5650	0
491	20250319	120000	70920490	5650	5650	5650	5650	0
492	20250319	115900	70920490	5650	5650	5650	5650	0
493	20250319	115800	70920490	5650	5650	5650	5650	0
494	20250319	115700	70920490	5650	5650	5650	5650	0
495	20250319	115600	70920490	5650	5650	5650	5650	0
496	20250319	115500	70920490	5650	5650	5650	5650	0
497	20250319	115400	70920490	5650	5650	5650	5650	0
498	20250319	115300	70920490	5650	5650	5650	5650	0
499	20250319	115200	70920490	5650	5650	5650	5650	45
500	20250319	115100	70666240	5640	5640	5640	5640	0
501	20250319	115000	70666240	5640	5640	5640	5640	0
502	20250319	114900	70666240	5640	5640	5640	5640	0
503	20250319	114800	70666240	5640	5640	5640	5640	0
504	20250319	114700	70666240	5640	5640	5640	5640	0
505	20250319	114600	70666240	5640	5640	5640	5640	5
506	20250319	114500	70638040	5650	5650	5650	5650	0
507	20250319	114400	70638040	5650	5650	5650	5650	0
508	20250319	114300	70638040	5650	5650	5650	5650	0
509	20250319	114200	70638040	5650	5650	5650	5650	100
510	20250319	114100	70073040	5650	5650	5650	5650	0
511	20250319	114000	70073040	5650	5650	5650	5650	0
512	20250319	113900	70073040	5650	5650	5650	5650	0
513	20250319	113800	70073040	5650	5650	5650	5650	0
514	20250319	113700	70073040	5650	5650	5650	5650	0
515	20250319	113600	70073040	5650	5650	5650	5650	0
516	20250319	113500	70073040	5650	5650	5650	5650	0
517	20250319	113400	70073040	5650	5650	5650	5650	0
518	20250319	113300	70073040	5650	5650	5650	5650	0
519	20250319	113200	70073040	5650	5650	5650	5650	0
520	20250319	113100	70073040	5650	5650	5650	5650	0
521	20250319	113000	70073040	5650	5650	5650	5650	0
522	20250319	112900	70073040	5650	5650	5650	5650	0
523	20250319	112800	70073040	5650	5650	5650	5650	0
524	20250319	112700	70073040	5650	5650	5650	5650	0
525	20250319	112600	70073040	5650	5650	5650	5650	0
526	20250319	112500	70073040	5650	5650	5650	5650	100
527	20250319	112400	69508040	5650	5650	5650	5650	186
528	20250319	112300	68457140	5650	5650	5650	5650	0
529	20250319	112200	68457140	5650	5650	5650	5650	0
530	20250319	112100	68457140	5650	5650	5650	5650	0
531	20250319	112000	68457140	5650	5650	5650	5650	0
532	20250319	111900	68457140	5650	5650	5650	5650	0
533	20250319	111800	68457140	5650	5650	5650	5650	0
534	20250319	111700	68457140	5650	5620	5650	5620	412
535	20250319	111600	66141670	5650	5650	5650	5650	0
536	20250319	111500	66141670	5650	5630	5650	5630	1023
537	20250319	111400	60362520	5630	5620	5630	5620	19
538	20250319	111300	60255730	5630	5630	5630	5630	0
539	20250319	111200	60255730	5630	5630	5630	5630	0
540	20250319	111100	60255730	5630	5630	5630	5630	15
541	20250319	111000	60171280	5630	5630	5630	5630	1
542	20250319	110900	60165650	5630	5630	5630	5630	0
543	20250319	110800	60165650	5630	5630	5630	5630	0
544	20250319	110700	60165650	5630	5630	5630	5630	0
545	20250319	110600	60165650	5630	5630	5630	5630	0
546	20250319	110500	60165650	5630	5630	5630	5630	30
547	20250319	110400	59996750	5610	5610	5610	5610	0
548	20250319	110300	59996750	5610	5610	5610	5610	320
549	20250319	110200	58201550	5610	5610	5610	5610	110
550	20250319	110100	57584450	5620	5620	5620	5620	281
551	20250319	110000	56005230	5620	5620	5620	5620	0
552	20250319	105900	56005230	5620	5620	5620	5620	0
553	20250319	105800	56005230	5620	5620	5620	5620	200
554	20250319	105700	54881230	5620	5620	5620	5620	62
555	20250319	105600	54532790	5630	5620	5630	5620	2
556	20250319	105500	54521540	5620	5620	5620	5620	533
557	20250319	105400	51526080	5630	5630	5630	5630	0
558	20250319	105300	51526080	5630	5630	5630	5630	0
559	20250319	105200	51526080	5630	5630	5630	5630	1
560	20250319	105100	51520450	5610	5610	5610	5610	0
561	20250319	105000	51520450	5610	5610	5610	5610	300
562	20250319	104900	49837450	5630	5630	5630	5630	0
563	20250319	104800	49837450	5630	5630	5630	5630	2
564	20250319	104700	49826190	5610	5610	5610	5610	0
565	20250319	104600	49826190	5610	5610	5610	5610	0
566	20250319	104500	49826190	5610	5610	5610	5610	534
567	20250319	104400	46830450	5620	5620	5620	5620	1
568	20250319	104300	46824830	5620	5620	5620	5620	170
569	20250319	104200	45869430	5610	5610	5610	5610	70
570	20250319	104100	45476730	5620	5620	5620	5620	0
571	20250319	104000	45476730	5620	5620	5620	5620	0
572	20250319	103900	45476730	5620	5620	5620	5620	100
573	20250319	103800	44914730	5610	5610	5610	5610	0
574	20250319	103700	44914730	5610	5610	5610	5610	0
575	20250319	103600	44914730	5610	5610	5610	5610	2
576	20250319	103500	44903510	5620	5620	5620	5620	510
577	20250319	103400	42037310	5620	5620	5620	5620	0
578	20250319	103300	42037310	5620	5620	5620	5620	0
579	20250319	103200	42037310	5620	5630	5630	5620	455
580	20250319	103100	39479660	5630	5640	5640	5630	255
581	20250319	103000	38043930	5640	5640	5640	5640	2
582	20250319	102900	38032650	5640	5640	5640	5640	2
583	20250319	102800	38021370	5640	5640	5640	5640	0
584	20250319	102700	38021370	5640	5640	5640	5640	0
585	20250319	102600	38021370	5640	5640	5640	5640	0
586	20250319	102500	38021370	5640	5640	5640	5640	0
587	20250319	102400	38021370	5640	5640	5640	5640	0
588	20250319	102300	38021370	5640	5640	5640	5640	0
589	20250319	102200	38021370	5640	5640	5640	5640	50
590	20250319	102100	37739370	5640	5640	5640	5640	10
591	20250319	102000	37682970	5640	5640	5640	5640	21
592	20250319	101900	37564530	5650	5650	5650	5650	1
593	20250319	101800	37558880	5640	5640	5640	5640	0
594	20250319	101700	37558880	5640	5640	5640	5640	1
595	20250319	101600	37553240	5630	5630	5630	5630	0
596	20250319	101500	37553240	5630	5650	5650	5630	203
597	20250319	101400	36410310	5640	5640	5640	5640	149
598	20250319	101300	35569950	5640	5640	5640	5640	10
599	20250319	101200	35513550	5650	5650	5650	5650	1
600	20250319	101100	35507900	5650	5650	5650	5650	0
601	20250319	101000	35507900	5650	5650	5650	5650	0
602	20250319	100900	35507900	5650	5650	5650	5630	122
603	20250319	100800	34819000	5630	5630	5630	5630	0
604	20250319	100700	34819000	5630	5630	5630	5630	5
605	20250319	100600	34790850	5640	5640	5640	5640	0
606	20250319	100500	34790850	5640	5640	5640	5640	0
607	20250319	100400	34790850	5640	5640	5640	5640	100
608	20250319	100300	34226850	5640	5640	5640	5640	31
609	20250319	100200	34052010	5640	5640	5640	5640	0
610	20250319	100100	34052010	5640	5640	5640	5640	0
611	20250319	100000	34052010	5640	5640	5640	5640	0
612	20250319	095900	34052010	5640	5640	5640	5640	0
613	20250319	095800	34052010	5640	5640	5640	5640	0
614	20250319	095700	34052010	5640	5640	5640	5640	0
615	20250319	095600	34052010	5640	5640	5640	5640	266
616	20250319	095500	32551770	5650	5630	5650	5630	201
617	20250319	095400	31420120	5640	5640	5640	5640	0
618	20250319	095300	31420120	5640	5640	5640	5640	0
619	20250319	095200	31420120	5640	5650	5650	5640	101
620	20250319	095100	30850180	5650	5640	5650	5640	9
621	20250319	095000	30799340	5650	5650	5650	5650	1
622	20250319	094900	30793690	5650	5650	5650	5650	0
623	20250319	094800	30793690	5650	5650	5650	5650	0
624	20250319	094700	30793690	5650	5650	5650	5650	0
625	20250319	094600	30793690	5650	5650	5650	5650	0
626	20250319	094500	30793690	5650	5650	5650	5650	205
627	20250319	094400	29635440	5650	5650	5650	5650	43
628	20250319	094300	29392490	5650	5635	5650	5635	141
629	20250319	094200	28597940	5630	5630	5630	5630	287
630	20250319	094100	26982130	5620	5620	5620	5620	1
631	20250319	094000	26976510	5620	5620	5620	5620	0
632	20250319	093900	26976510	5620	5620	5620	5620	0
633	20250319	093800	26976510	5620	5620	5620	5620	0
634	20250319	093700	26976510	5620	5620	5620	5620	0
635	20250319	093600	26976510	5620	5620	5620	5620	112
636	20250319	093500	26347070	5620	5620	5620	5620	271
637	20250319	093400	24824050	5620	5620	5620	5620	0
638	20250319	093300	24824050	5620	5620	5620	5620	22
639	20250319	093200	24700410	5620	5600	5620	5600	251
640	20250319	093100	23294790	5600	5600	5600	5600	0
641	20250319	093000	23294790	5600	5600	5600	5600	2
642	20250319	092900	23283590	5610	5610	5610	5610	87
643	20250319	092800	22795520	5610	5610	5610	5610	5
644	20250319	092700	22767470	5610	5610	5610	5610	0
645	20250319	092600	22767470	5610	5610	5610	5610	1
646	20250319	092500	22761860	5580	5580	5580	5580	0
647	20250319	092400	22761860	5580	5590	5590	5580	355
648	20250319	092300	20777950	5610	5610	5610	5610	1
649	20250319	092200	20772340	5580	5580	5580	5580	88
650	20250319	092100	20281300	5580	5580	5580	5580	200
651	20250319	092000	19165300	5610	5610	5610	5610	0
652	20250319	091900	19165300	5610	5620	5620	5610	2
653	20250319	091800	19154070	5580	5620	5620	5580	1001
654	20250319	091700	13559370	5600	5610	5610	5600	281
655	20250319	091600	11985740	5610	5620	5620	5610	8
656	20250319	091500	11940810	5620	5620	5620	5620	83
657	20250319	091400	11474350	5620	5620	5620	5620	0
658	20250319	091300	11474350	5620	5620	5620	5620	500
659	20250319	091200	8664350	5600	5630	5630	5600	279
660	20250319	091100	7101900	5600	5600	5600	5600	0
661	20250319	091000	7101900	5600	5600	5600	5600	423
662	20250319	090900	4733100	5640	5640	5640	5640	50
663	20250319	090800	4451100	5640	5640	5640	5640	1
664	20250319	090700	4445460	5590	5600	5600	5590	311
665	20250319	090600	2706530	5590	5660	5660	5590	164
666	20250319	090500	1787460	5660	5650	5660	5650	100
667	20250319	090400	1222320	5660	5660	5660	5660	0
668	20250319	090300	1222320	5660	5620	5660	5620	8
669	20250319	090200	1177320	5600	5600	5600	5600	0
670	20250319	090100	1177320	5600	5610	5610	5600	112
671	20250319	090000	549780	5610	5610	5610	5610	98