KissMeData/051490/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	193600	160012020	4060	4060	4060	4060	865
3	20250319	193500	160012020	4060	4060	4060	4060	0
4	20250319	193400	160012020	4060	4060	4060	4060	0
5	20250319	193300	160012020	4060	4060	4060	4060	0
6	20250319	193200	160012020	4060	4060	4060	4060	0
7	20250319	193100	160012020	4060	4060	4060	4060	0
8	20250319	193000	160012020	4060	4060	4060	4060	0
9	20250319	192900	160012020	4060	4060	4060	4060	0
10	20250319	192800	160012020	4060	4060	4060	4060	0
11	20250319	192700	160012020	4060	4060	4060	4060	0
12	20250319	192600	160012020	4060	4060	4060	4060	0
13	20250319	192500	160012020	4060	4060	4060	4060	0
14	20250319	192400	160012020	4060	4060	4060	4060	0
15	20250319	192300	160012020	4060	4060	4060	4060	0
16	20250319	192200	160012020	4060	4060	4060	4060	0
17	20250319	192100	160012020	4060	4060	4060	4060	0
18	20250319	192000	160012020	4060	4060	4060	4060	0
19	20250319	191900	160012020	4060	4060	4060	4060	0
20	20250319	191800	160012020	4060	4060	4060	4060	0
21	20250319	191700	160012020	4060	4060	4060	4060	0
22	20250319	191600	160012020	4060	4060	4060	4060	0
23	20250319	191500	160012020	4060	4060	4060	4060	0
24	20250319	191400	160012020	4060	4060	4060	4060	0
25	20250319	191300	160012020	4060	4060	4060	4060	0
26	20250319	191200	160012020	4060	4060	4060	4060	0
27	20250319	191100	160012020	4060	4060	4060	4060	0
28	20250319	191000	160012020	4060	4060	4060	4060	0
29	20250319	190900	160012020	4060	4060	4060	4060	0
30	20250319	190800	160012020	4060	4060	4060	4060	0
31	20250319	190700	160012020	4060	4060	4060	4060	0
32	20250319	190600	160012020	4060	4060	4060	4060	865
33	20250319	190500	160012020	4060	4060	4060	4060	0
34	20250319	190400	160012020	4060	4060	4060	4060	0
35	20250319	190300	160012020	4060	4060	4060	4060	0
36	20250319	190200	160012020	4060	4060	4060	4060	0
37	20250319	190100	160012020	4060	4060	4060	4060	0
38	20250319	190000	160012020	4060	4060	4060	4060	0
39	20250319	185900	160012020	4060	4060	4060	4060	0
40	20250319	185800	160012020	4060	4060	4060	4060	0
41	20250319	185700	160012020	4060	4060	4060	4060	0
42	20250319	185600	160012020	4060	4060	4060	4060	0
43	20250319	185500	160012020	4060	4060	4060	4060	0
44	20250319	185400	160012020	4060	4060	4060	4060	0
45	20250319	185300	160012020	4060	4060	4060	4060	0
46	20250319	185200	160012020	4060	4060	4060	4060	0
47	20250319	185100	160012020	4060	4060	4060	4060	0
48	20250319	185000	160012020	4060	4060	4060	4060	0
49	20250319	184900	160012020	4060	4060	4060	4060	0
50	20250319	184800	160012020	4060	4060	4060	4060	0
51	20250319	184700	160012020	4060	4060	4060	4060	0
52	20250319	184600	160012020	4060	4060	4060	4060	0
53	20250319	184500	160012020	4060	4060	4060	4060	0
54	20250319	184400	160012020	4060	4060	4060	4060	0
55	20250319	184300	160012020	4060	4060	4060	4060	0
56	20250319	184200	160012020	4060	4060	4060	4060	0
57	20250319	184100	160012020	4060	4060	4060	4060	0
58	20250319	184000	160012020	4060	4060	4060	4060	0
59	20250319	183900	160012020	4060	4060	4060	4060	0
60	20250319	183800	160012020	4060	4060	4060	4060	0
61	20250319	183700	160012020	4060	4060	4060	4060	0
62	20250319	183600	160012020	4060	4060	4060	4060	865
63	20250319	183500	160012020	4060	4060	4060	4060	0
64	20250319	183400	160012020	4060	4060	4060	4060	0
65	20250319	183300	160012020	4060	4060	4060	4060	0
66	20250319	183200	160012020	4060	4060	4060	4060	0
67	20250319	183100	160012020	4060	4060	4060	4060	0
68	20250319	183000	160012020	4060	4060	4060	4060	0
69	20250319	182900	160012020	4060	4060	4060	4060	0
70	20250319	182800	160012020	4060	4060	4060	4060	0
71	20250319	182700	160012020	4060	4060	4060	4060	0
72	20250319	182600	160012020	4060	4060	4060	4060	0
73	20250319	182500	160012020	4060	4060	4060	4060	0
74	20250319	182400	160012020	4060	4060	4060	4060	0
75	20250319	182300	160012020	4060	4060	4060	4060	0
76	20250319	182200	160012020	4060	4060	4060	4060	0
77	20250319	182100	160012020	4060	4060	4060	4060	0
78	20250319	182000	160012020	4060	4060	4060	4060	0
79	20250319	181900	160012020	4060	4060	4060	4060	0
80	20250319	181800	160012020	4060	4060	4060	4060	0
81	20250319	181700	160012020	4060	4060	4060	4060	0
82	20250319	181600	160012020	4060	4060	4060	4060	0
83	20250319	181500	160012020	4060	4060	4060	4060	0
84	20250319	181400	160012020	4060	4060	4060	4060	0
85	20250319	181300	160012020	4060	4060	4060	4060	0
86	20250319	181200	160012020	4060	4060	4060	4060	0
87	20250319	181100	160012020	4060	4060	4060	4060	0
88	20250319	181000	160012020	4060	4060	4060	4060	0
89	20250319	180900	160012020	4060	4060	4060	4060	0
90	20250319	180800	160012020	4060	4060	4060	4060	0
91	20250319	180700	160012020	4060	4060	4060	4060	0
92	20250319	180600	160012020	4060	4060	4060	4060	865
93	20250319	180500	160012020	4060	4060	4060	4060	0
94	20250319	180400	160012020	4060	4060	4060	4060	0
95	20250319	180300	160012020	4060	4060	4060	4060	0
96	20250319	180200	160012020	4060	4060	4060	4060	0
97	20250319	180100	160012020	4060	4060	4060	4060	0
98	20250319	180000	160012020	4060	4060	4060	4060	0
99	20250319	175900	160012020	4060	4060	4060	4060	0
100	20250319	175800	160012020	4060	4060	4060	4060	0
101	20250319	175700	160012020	4060	4060	4060	4060	0
102	20250319	175600	160012020	4060	4060	4060	4060	0
103	20250319	175500	160012020	4060	4060	4060	4060	0
104	20250319	175400	160012020	4060	4060	4060	4060	0
105	20250319	175300	160012020	4060	4060	4060	4060	0
106	20250319	175200	160012020	4060	4060	4060	4060	0
107	20250319	175100	160012020	4060	4060	4060	4060	0
108	20250319	175000	160012020	4060	4060	4060	4060	0
109	20250319	174900	160012020	4060	4060	4060	4060	0
110	20250319	174800	160012020	4060	4060	4060	4060	0
111	20250319	174700	160012020	4060	4060	4060	4060	0
112	20250319	174600	160012020	4060	4060	4060	4060	0
113	20250319	174500	160012020	4060	4060	4060	4060	0
114	20250319	174400	160012020	4060	4060	4060	4060	0
115	20250319	174300	160012020	4060	4060	4060	4060	0
116	20250319	174200	160012020	4060	4060	4060	4060	0
117	20250319	174100	160012020	4060	4060	4060	4060	0
118	20250319	174000	160012020	4060	4060	4060	4060	0
119	20250319	173900	160012020	4060	4060	4060	4060	0
120	20250319	173800	160012020	4060	4060	4060	4060	0
121	20250319	173700	160012020	4060	4060	4060	4060	0
122	20250319	173600	160012020	4060	4060	4060	4060	865
123	20250319	173500	160012020	4060	4060	4060	4060	0
124	20250319	173400	160012020	4060	4060	4060	4060	0
125	20250319	173300	160012020	4060	4060	4060	4060	0
126	20250319	173200	160012020	4060	4060	4060	4060	0
127	20250319	173100	160012020	4060	4060	4060	4060	0
128	20250319	173000	160012020	4060	4060	4060	4060	0
129	20250319	172900	160012020	4060	4060	4060	4060	0
130	20250319	172800	160012020	4060	4060	4060	4060	0
131	20250319	172700	160012020	4060	4060	4060	4060	0
132	20250319	172600	160012020	4060	4060	4060	4060	0
133	20250319	172500	160012020	4060	4060	4060	4060	0
134	20250319	172400	160012020	4060	4060	4060	4060	0
135	20250319	172300	160012020	4060	4060	4060	4060	0
136	20250319	172200	160012020	4060	4060	4060	4060	0
137	20250319	172100	160012020	4060	4060	4060	4060	0
138	20250319	172000	160012020	4060	4060	4060	4060	0
139	20250319	171900	160012020	4060	4060	4060	4060	0
140	20250319	171800	160012020	4060	4060	4060	4060	0
141	20250319	171700	160012020	4060	4060	4060	4060	0
142	20250319	171600	160012020	4060	4060	4060	4060	0
143	20250319	171500	160012020	4060	4060	4060	4060	0
144	20250319	171400	160012020	4060	4060	4060	4060	0
145	20250319	171300	160012020	4060	4060	4060	4060	0
146	20250319	171200	160012020	4060	4060	4060	4060	0
147	20250319	171100	160012020	4060	4060	4060	4060	0
148	20250319	171000	160012020	4060	4060	4060	4060	0
149	20250319	170900	160012020	4060	4060	4060	4060	0
150	20250319	170800	160012020	4060	4060	4060	4060	0
151	20250319	170700	160012020	4060	4060	4060	4060	0
152	20250319	170600	160012020	4060	4060	4060	4060	865
153	20250319	170500	160012020	4060	4060	4060	4060	0
154	20250319	170400	160012020	4060	4060	4060	4060	0
155	20250319	170300	160012020	4060	4060	4060	4060	0
156	20250319	170200	160012020	4060	4060	4060	4060	0
157	20250319	170100	160012020	4060	4060	4060	4060	0
158	20250319	170000	160012020	4060	4060	4060	4060	0
159	20250319	165900	160012020	4060	4060	4060	4060	0
160	20250319	165800	160012020	4060	4060	4060	4060	0
161	20250319	165700	160012020	4060	4060	4060	4060	0
162	20250319	165600	160012020	4060	4060	4060	4060	0
163	20250319	165500	160012020	4060	4060	4060	4060	0
164	20250319	165400	160012020	4060	4060	4060	4060	0
165	20250319	165300	160012020	4060	4060	4060	4060	0
166	20250319	165200	160012020	4060	4060	4060	4060	0
167	20250319	165100	160012020	4060	4060	4060	4060	0
168	20250319	165000	160012020	4060	4060	4060	4060	0
169	20250319	164900	160012020	4060	4060	4060	4060	0
170	20250319	164800	160012020	4060	4060	4060	4060	0
171	20250319	164700	160012020	4060	4060	4060	4060	0
172	20250319	164600	160012020	4060	4060	4060	4060	0
173	20250319	164500	160012020	4060	4060	4060	4060	0
174	20250319	164400	160012020	4060	4060	4060	4060	0
175	20250319	164300	160012020	4060	4060	4060	4060	0
176	20250319	164200	160012020	4060	4060	4060	4060	0
177	20250319	164100	160012020	4060	4060	4060	4060	0
178	20250319	164000	160012020	4060	4060	4060	4060	0
179	20250319	163900	160012020	4060	4060	4060	4060	0
180	20250319	163800	160012020	4060	4060	4060	4060	0
181	20250319	163700	160012020	4060	4060	4060	4060	0
182	20250319	163600	160012020	4060	4060	4060	4060	865
183	20250319	163500	160012020	4060	4060	4060	4060	0
184	20250319	163400	160012020	4060	4060	4060	4060	0
185	20250319	163300	160012020	4060	4060	4060	4060	0
186	20250319	163200	160012020	4060	4060	4060	4060	0
187	20250319	163100	160012020	4060	4060	4060	4060	0
188	20250319	163000	160012020	4060	4060	4060	4060	0
189	20250319	162900	160012020	4060	4060	4060	4060	0
190	20250319	162800	160012020	4060	4060	4060	4060	0
191	20250319	162700	160012020	4060	4060	4060	4060	0
192	20250319	162600	160012020	4060	4060	4060	4060	0
193	20250319	162500	160012020	4060	4060	4060	4060	0
194	20250319	162400	160012020	4060	4060	4060	4060	0
195	20250319	162300	160012020	4060	4060	4060	4060	0
196	20250319	162200	160012020	4060	4060	4060	4060	0
197	20250319	162100	160012020	4060	4060	4060	4060	0
198	20250319	162000	160012020	4060	4060	4060	4060	0
199	20250319	161900	160012020	4060	4060	4060	4060	0
200	20250319	161800	160012020	4060	4060	4060	4060	0
201	20250319	161700	160012020	4060	4060	4060	4060	0
202	20250319	161600	160012020	4060	4060	4060	4060	0
203	20250319	161500	160012020	4060	4060	4060	4060	0
204	20250319	161400	160012020	4060	4060	4060	4060	0
205	20250319	161300	160012020	4060	4060	4060	4060	0
206	20250319	161200	160012020	4060	4060	4060	4060	0
207	20250319	161100	160012020	4060	4060	4060	4060	0
208	20250319	161000	160012020	4060	4060	4060	4060	0
209	20250319	160900	160012020	4060	4060	4060	4060	0
210	20250319	160800	160012020	4060	4060	4060	4060	0
211	20250319	160700	160012020	4060	4060	4060	4060	0
212	20250319	160600	160012020	4060	4060	4060	4060	865
213	20250319	160500	160012020	4060	4060	4060	4060	0
214	20250319	160400	160012020	4060	4060	4060	4060	0
215	20250319	160300	160012020	4060	4060	4060	4060	0
216	20250319	160200	160012020	4060	4060	4060	4060	0
217	20250319	160100	160012020	4060	4060	4060	4060	0
218	20250319	160000	160012020	4060	4060	4060	4060	0
219	20250319	155900	160012020	4060	4060	4060	4060	0
220	20250319	155800	160012020	4060	4060	4060	4060	0
221	20250319	155700	160012020	4060	4060	4060	4060	0
222	20250319	155600	160012020	4060	4060	4060	4060	0
223	20250319	155500	160012020	4060	4060	4060	4060	0
224	20250319	155400	160012020	4060	4060	4060	4060	0
225	20250319	155300	160012020	4060	4060	4060	4060	0
226	20250319	155200	160012020	4060	4060	4060	4060	0
227	20250319	155100	160012020	4060	4060	4060	4060	0
228	20250319	155000	160012020	4060	4060	4060	4060	0
229	20250319	154900	160012020	4060	4060	4060	4060	0
230	20250319	154800	160012020	4060	4060	4060	4060	0
231	20250319	154700	160012020	4060	4060	4060	4060	0
232	20250319	154600	160012020	4060	4060	4060	4060	0
233	20250319	154500	160012020	4060	4060	4060	4060	0
234	20250319	154400	160012020	4060	4060	4060	4060	0
235	20250319	154300	160012020	4060	4060	4060	4060	0
236	20250319	154200	160012020	4060	4060	4060	4060	0
237	20250319	154100	160012020	4060	4060	4060	4060	0
238	20250319	154000	160012020	4060	4060	4060	4060	0
239	20250319	153900	160012020	4060	4060	4060	4060	0
240	20250319	153800	160012020	4060	4060	4060	4060	0
241	20250319	153700	160012020	4060	4060	4060	4060	0
242	20250319	153600	160012020	4060	4060	4060	4060	865
243	20250319	153500	160012020	4060	4060	4060	4060	0
244	20250319	153400	160012020	4060	4060	4060	4060	0
245	20250319	153300	160012020	4060	4060	4060	4060	0
246	20250319	153200	160012020	4060	4060	4060	4060	0
247	20250319	153100	160012020	4060	4060	4060	4060	0
248	20250319	153000	160012020	4060	4060	4060	4060	865
249	20250319	152900	156500120	4080	4080	4080	4080	0
250	20250319	152800	156500120	4080	4080	4080	4080	0
251	20250319	152700	156500120	4080	4080	4080	4080	0
252	20250319	152600	156500120	4080	4080	4080	4080	0
253	20250319	152500	156500120	4080	4080	4080	4080	0
254	20250319	152400	156500120	4080	4080	4080	4080	0
255	20250319	152300	156500120	4080	4080	4080	4080	0
256	20250319	152200	156500120	4080	4080	4080	4080	0
257	20250319	152100	156500120	4080	4080	4080	4080	0
258	20250319	152000	156500120	4080	4080	4080	4080	0
259	20250319	151900	156500120	4080	4060	4080	4060	1210
260	20250319	151800	151587320	4075	4075	4075	4075	0
261	20250319	151700	151587320	4075	4065	4075	4060	590
262	20250319	151600	149188880	4065	4065	4065	4065	1169
263	20250319	151500	144436895	4070	4070	4070	4070	2077
264	20250319	151400	135983505	4070	4075	4075	4070	778
265	20250319	151300	132816900	4080	4080	4080	4080	0
266	20250319	151200	132816900	4080	4080	4080	4080	0
267	20250319	151100	132816900	4080	4080	4080	4080	3
268	20250319	151000	132804660	4090	4090	4090	4090	0
269	20250319	150900	132804660	4090	4090	4090	4090	0
270	20250319	150800	132804660	4090	4090	4090	4090	0
271	20250319	150700	132804660	4090	4090	4090	4090	0
272	20250319	150600	132804660	4090	4090	4090	4090	0
273	20250319	150500	132804660	4090	4090	4090	4090	0
274	20250319	150400	132804660	4090	4090	4090	4090	1
275	20250319	150300	132800570	4080	4080	4080	4080	10
276	20250319	150200	132759770	4075	4075	4075	4075	800
277	20250319	150100	129499770	4085	4085	4085	4085	5
278	20250319	150000	129479345	4100	4100	4100	4100	0
279	20250319	145900	129479345	4100	4100	4100	4100	0
280	20250319	145800	129479345	4100	4100	4100	4100	0
281	20250319	145700	129479345	4100	4100	4100	4100	0
282	20250319	145600	129479345	4100	4095	4100	4095	32
283	20250319	145500	129348175	4075	4075	4075	4075	100
284	20250319	145400	128940675	4075	4075	4075	4075	519
285	20250319	145300	126825750	4075	4075	4075	4075	0
286	20250319	145200	126825750	4075	4075	4075	4075	0
287	20250319	145100	126825750	4075	4075	4075	4075	0
288	20250319	145000	126825750	4075	4080	4080	4075	511
289	20250319	144900	124740925	4085	4085	4085	4085	0
290	20250319	144800	124740925	4085	4085	4085	4080	237
291	20250319	144700	123772965	4080	4090	4090	4080	96
292	20250319	144600	123380795	4095	4095	4095	4095	4
293	20250319	144500	123364415	4095	4095	4095	4095	0
294	20250319	144400	123364415	4095	4095	4095	4095	6
295	20250319	144300	123339845	4090	4090	4090	4090	2
296	20250319	144200	123331665	4100	4100	4100	4100	0
297	20250319	144100	123331665	4100	4100	4100	4100	0
298	20250319	144000	123331665	4100	4100	4100	4100	0
299	20250319	143900	123331665	4100	4100	4100	4100	138
300	20250319	143800	122765865	4100	4100	4100	4100	27
301	20250319	143700	122655165	4100	4100	4100	4100	0
302	20250319	143600	122655165	4100	4100	4100	4100	0
303	20250319	143500	122655165	4100	4100	4100	4100	2
304	20250319	143400	122646965	4090	4090	4090	4090	0
305	20250319	143300	122646965	4090	4090	4090	4090	0
306	20250319	143200	122646965	4090	4090	4090	4090	0
307	20250319	143100	122646965	4090	4090	4090	4090	0
308	20250319	143000	122646965	4090	4090	4090	4090	3
309	20250319	142900	122634695	4090	4090	4090	4090	0
310	20250319	142800	122634695	4090	4090	4090	4090	0
311	20250319	142700	122634695	4090	4090	4090	4090	0
312	20250319	142600	122634695	4090	4090	4090	4090	492
313	20250319	142500	120622415	4090	4090	4090	4090	0
314	20250319	142400	120622415	4090	4090	4090	4090	317
315	20250319	142300	119325885	4090	4090	4090	4090	5
316	20250319	142200	119305435	4090	4090	4090	4090	0
317	20250319	142100	119305435	4090	4090	4090	4090	0
318	20250319	142000	119305435	4090	4090	4090	4090	5
319	20250319	141900	119284985	4085	4085	4085	4085	3
320	20250319	141800	119272730	4085	4085	4085	4085	0
321	20250319	141700	119272730	4085	4085	4085	4085	1498
322	20250319	141600	113153400	4090	4090	4090	4090	3
323	20250319	141500	113141130	4090	4090	4090	4090	0
324	20250319	141400	113141130	4090	4090	4090	4090	0
325	20250319	141300	113141130	4090	4090	4090	4090	10
326	20250319	141200	113100230	4090	4090	4090	4090	0
327	20250319	141100	113100230	4090	4090	4090	4090	0
328	20250319	141000	113100230	4090	4090	4090	4090	0
329	20250319	140900	113100230	4090	4090	4090	4090	0
330	20250319	140800	113100230	4090	4090	4090	4090	0
331	20250319	140700	113100230	4090	4090	4090	4090	0
332	20250319	140600	113100230	4090	4090	4090	4090	7
333	20250319	140500	113071600	4085	4085	4085	4085	0
334	20250319	140400	113071600	4085	4085	4085	4085	0
335	20250319	140300	113071600	4085	4085	4085	4085	0
336	20250319	140200	113071600	4085	4085	4085	4085	3
337	20250319	140100	113059345	4085	4085	4085	4085	25
338	20250319	140000	112957220	4085	4085	4085	4085	2
339	20250319	135900	112949050	4085	4100	4100	4085	35
340	20250319	135800	112805940	4090	4090	4090	4090	0
341	20250319	135700	112805940	4090	4090	4090	4090	0
342	20250319	135600	112805940	4090	4090	4090	4090	0
343	20250319	135500	112805940	4090	4090	4090	4090	0
344	20250319	135400	112805940	4090	4090	4090	4090	650
345	20250319	135300	110147440	4105	4105	4105	4105	0
346	20250319	135200	110147440	4105	4105	4105	4105	0
347	20250319	135100	110147440	4105	4105	4105	4105	0
348	20250319	135000	110147440	4105	4105	4105	4105	0
349	20250319	134900	110147440	4105	4105	4105	4105	0
350	20250319	134800	110147440	4105	4105	4105	4105	0
351	20250319	134700	110147440	4105	4105	4105	4105	0
352	20250319	134600	110147440	4105	4105	4105	4105	0
353	20250319	134500	110147440	4105	4105	4105	4105	0
354	20250319	134400	110147440	4105	4105	4105	4105	1
355	20250319	134300	110143335	4085	4085	4085	4085	0
356	20250319	134200	110143335	4085	4085	4085	4085	0
357	20250319	134100	110143335	4085	4085	4085	4085	2
358	20250319	134000	110135165	4085	4085	4085	4085	0
359	20250319	133900	110135165	4085	4085	4085	4085	0
360	20250319	133800	110135165	4085	4085	4085	4085	0
361	20250319	133700	110135165	4085	4085	4085	4085	2
362	20250319	133600	110126995	4090	4090	4090	4090	0
363	20250319	133500	110126995	4090	4090	4090	4090	0
364	20250319	133400	110126995	4090	4120	4120	4090	282
365	20250319	133300	108973585	4120	4100	4120	4100	932
366	20250319	133200	105141355	4085	4085	4085	4085	0
367	20250319	133100	105141355	4085	4085	4085	4085	0
368	20250319	133000	105141355	4085	4085	4085	4085	1
369	20250319	132900	105137270	4085	4085	4085	4085	0
370	20250319	132800	105137270	4085	4085	4085	4085	0
371	20250319	132700	105137270	4085	4085	4085	4085	0
372	20250319	132600	105137270	4085	4085	4085	4085	0
373	20250319	132500	105137270	4085	4085	4085	4085	0
374	20250319	132400	105137270	4085	4085	4085	4085	0
375	20250319	132300	105137270	4085	4085	4085	4085	0
376	20250319	132200	105137270	4085	4085	4085	4085	0
377	20250319	132100	105137270	4085	4085	4085	4085	0
378	20250319	132000	105137270	4085	4085	4085	4085	0
379	20250319	131900	105137270	4085	4085	4085	4085	1
380	20250319	131800	105133185	4085	4085	4085	4085	0
381	20250319	131700	105133185	4085	4085	4085	4085	4
382	20250319	131600	105116845	4085	4085	4085	4085	3
383	20250319	131500	105104590	4100	4100	4100	4100	0
384	20250319	131400	105104590	4100	4100	4100	4100	0
385	20250319	131300	105104590	4100	4100	4100	4100	0
386	20250319	131200	105104590	4100	4100	4100	4100	0
387	20250319	131100	105104590	4100	4100	4100	4100	99
388	20250319	131000	104698690	4100	4100	4100	4100	0
389	20250319	130900	104698690	4100	4100	4100	4100	1
390	20250319	130800	104694590	4100	4105	4105	4100	2
391	20250319	130700	104686385	4090	4090	4090	4090	0
392	20250319	130600	104686385	4090	4090	4090	4090	300
393	20250319	130500	103459385	4090	4090	4090	4090	1
394	20250319	130400	103455295	4095	4095	4095	4095	182
395	20250319	130300	102710005	4095	4095	4095	4095	10
396	20250319	130200	102669055	4090	4090	4090	4090	0
397	20250319	130100	102669055	4090	4090	4090	4090	0
398	20250319	130000	102669055	4090	4090	4090	4090	0
399	20250319	125900	102669055	4090	4090	4090	4090	0
400	20250319	125800	102669055	4090	4090	4090	4090	0
401	20250319	125700	102669055	4090	4090	4090	4090	0
402	20250319	125600	102669055	4090	4090	4090	4090	8
403	20250319	125500	102636335	4095	4095	4095	4095	1
404	20250319	125400	102632240	4065	4065	4065	4065	0
405	20250319	125300	102632240	4065	4065	4065	4065	0
406	20250319	125200	102632240	4065	4065	4065	4065	0
407	20250319	125100	102632240	4065	4065	4065	4065	0
408	20250319	125000	102632240	4065	4065	4065	4065	0
409	20250319	124900	102632240	4065	4065	4065	4065	0
410	20250319	124800	102632240	4065	4090	4090	4065	391
411	20250319	124700	101041865	4095	4095	4095	4095	0
412	20250319	124600	101041865	4095	4095	4095	4095	0
413	20250319	124500	101041865	4095	4095	4095	4095	0
414	20250319	124400	101041865	4095	4095	4095	4095	2
415	20250319	124300	101033675	4090	4090	4090	4090	3
416	20250319	124200	101021405	4090	4090	4090	4090	6
417	20250319	124100	100996865	4090	4085	4090	4085	5
418	20250319	124000	100976425	4085	4085	4085	4085	2
419	20250319	123900	100968255	4080	4080	4080	4080	0
420	20250319	123800	100968255	4080	4080	4080	4080	0
421	20250319	123700	100968255	4080	4080	4080	4080	0
422	20250319	123600	100968255	4080	4080	4080	4080	0
423	20250319	123500	100968255	4080	4080	4080	4080	0
424	20250319	123400	100968255	4080	4080	4080	4080	16
425	20250319	123300	100902975	4080	4080	4080	4080	0
426	20250319	123200	100902975	4080	4065	4080	4065	58
427	20250319	123100	100666830	4065	4065	4065	4065	0
428	20250319	123000	100666830	4065	4065	4065	4065	1
429	20250319	122900	100662765	4065	4065	4065	4065	0
430	20250319	122800	100662765	4065	4065	4065	4065	0
431	20250319	122700	100662765	4065	4065	4065	4065	0
432	20250319	122600	100662765	4065	4065	4065	4065	0
433	20250319	122500	100662765	4065	4065	4065	4065	0
434	20250319	122400	100662765	4065	4065	4065	4065	0
435	20250319	122300	100662765	4065	4075	4075	4065	830
436	20250319	122200	97288735	4065	4065	4065	4065	0
437	20250319	122100	97288735	4065	4065	4065	4065	0
438	20250319	122000	97288735	4065	4065	4065	4065	0
439	20250319	121900	97288735	4065	4065	4065	4065	0
440	20250319	121800	97288735	4065	4065	4065	4065	0
441	20250319	121700	97288735	4065	4065	4065	4065	500
442	20250319	121600	95256235	4065	4065	4065	4065	0
443	20250319	121500	95256235	4065	4065	4065	4065	0
444	20250319	121400	95256235	4065	4080	4080	4065	3
445	20250319	121300	95244010	4070	4070	4070	4065	1205
446	20250319	121200	90339665	4080	4080	4080	4080	0
447	20250319	121100	90339665	4080	4080	4080	4080	40
448	20250319	121000	90176465	4080	4080	4080	4080	0
449	20250319	120900	90176465	4080	4080	4080	4080	0
450	20250319	120800	90176465	4080	4080	4080	4080	0
451	20250319	120700	90176465	4080	4080	4080	4080	0
452	20250319	120600	90176465	4080	4080	4080	4080	0
453	20250319	120500	90176465	4080	4080	4080	4080	2
454	20250319	120400	90168305	4080	4080	4080	4080	0
455	20250319	120300	90168305	4080	4080	4080	4080	0
456	20250319	120200	90168305	4080	4080	4080	4080	122
457	20250319	120100	89670545	4080	4080	4080	4080	0
458	20250319	120000	89670545	4080	4080	4080	4080	0
459	20250319	115900	89670545	4080	4080	4080	4080	4
460	20250319	115800	89654225	4065	4065	4065	4065	2
461	20250319	115700	89646095	4065	4065	4065	4065	0
462	20250319	115600	89646095	4065	4065	4065	4065	0
463	20250319	115500	89646095	4065	4065	4065	4065	0
464	20250319	115400	89646095	4065	4080	4080	4065	106
465	20250319	115300	89214845	4080	4080	4080	4080	0
466	20250319	115200	89214845	4080	4080	4080	4080	0
467	20250319	115100	89214845	4080	4080	4080	4080	0
468	20250319	115000	89214845	4080	4080	4080	4080	0
469	20250319	114900	89214845	4080	4080	4080	4080	0
470	20250319	114800	89214845	4080	4080	4080	4080	0
471	20250319	114700	89214845	4080	4080	4080	4080	0
472	20250319	114600	89214845	4080	4080	4080	4080	0
473	20250319	114500	89214845	4080	4080	4080	4080	0
474	20250319	114400	89214845	4080	4080	4080	4080	0
475	20250319	114300	89214845	4080	4080	4080	4080	0
476	20250319	114200	89214845	4080	4080	4080	4080	0
477	20250319	114100	89214845	4080	4075	4080	4070	346
478	20250319	114000	87806600	4090	4090	4090	4090	0
479	20250319	113900	87806600	4090	4090	4090	4090	0
480	20250319	113800	87806600	4090	4090	4090	4090	1
481	20250319	113700	87802510	4075	4075	4075	4075	0
482	20250319	113600	87802510	4075	4075	4075	4075	0
483	20250319	113500	87802510	4075	4075	4075	4075	0
484	20250319	113400	87802510	4075	4075	4075	4075	0
485	20250319	113300	87802510	4075	4075	4075	4075	0
486	20250319	113200	87802510	4075	4075	4075	4075	2
487	20250319	113100	87794360	4075	4075	4075	4075	3
488	20250319	113000	87782135	4090	4090	4090	4090	0
489	20250319	112900	87782135	4090	4090	4090	4090	0
490	20250319	112800	87782135	4090	4090	4090	4090	0
491	20250319	112700	87782135	4090	4090	4090	4090	71
492	20250319	112600	87491745	4090	4090	4090	4090	0
493	20250319	112500	87491745	4090	4090	4090	4090	0
494	20250319	112400	87491745	4090	4090	4090	4090	0
495	20250319	112300	87491745	4090	4090	4090	4090	0
496	20250319	112200	87491745	4090	4090	4090	4090	0
497	20250319	112100	87491745	4090	4090	4090	4090	0
498	20250319	112000	87491745	4090	4090	4090	4090	402
499	20250319	111900	85847565	4090	4090	4090	4090	0
500	20250319	111800	85847565	4090	4090	4090	4090	0
501	20250319	111700	85847565	4090	4090	4090	4090	0
502	20250319	111600	85847565	4090	4070	4090	4070	3
503	20250319	111500	85835315	4090	4090	4090	4090	0
504	20250319	111400	85835315	4090	4090	4090	4090	0
505	20250319	111300	85835315	4090	4090	4090	4090	0
506	20250319	111200	85835315	4090	4090	4090	4090	0
507	20250319	111100	85835315	4090	4090	4090	4090	0
508	20250319	111000	85835315	4090	4090	4090	4090	0
509	20250319	110900	85835315	4090	4090	4090	4090	0
510	20250319	110800	85835315	4090	4090	4090	4090	5
511	20250319	110700	85814865	4065	4065	4065	4065	0
512	20250319	110600	85814865	4065	4065	4065	4065	0
513	20250319	110500	85814865	4065	4065	4065	4065	0
514	20250319	110400	85814865	4065	4065	4065	4065	0
515	20250319	110300	85814865	4065	4065	4065	4065	0
516	20250319	110200	85814865	4065	4065	4065	4065	0
517	20250319	110100	85814865	4065	4065	4065	4065	0
518	20250319	110000	85814865	4065	4070	4070	4065	200
519	20250319	105900	85001590	4090	4070	4090	4070	786
520	20250319	105800	81802470	4070	4070	4070	4070	1
521	20250319	105700	81798400	4070	4070	4070	4070	0
522	20250319	105600	81798400	4070	4070	4070	4070	48
523	20250319	105500	81603040	4070	4070	4070	4070	0
524	20250319	105400	81603040	4070	4070	4070	4070	53
525	20250319	105300	81387330	4075	4075	4075	4075	60
526	20250319	105200	81142830	4075	4075	4075	4075	40
527	20250319	105100	80979830	4090	4090	4090	4090	0
528	20250319	105000	80979830	4090	4090	4090	4090	1
529	20250319	104900	80975740	4090	4090	4090	4090	11
530	20250319	104800	80930750	4075	4075	4075	4075	0
531	20250319	104700	80930750	4075	4075	4075	4075	270
532	20250319	104600	79830500	4070	4075	4075	4070	453
533	20250319	104500	77985125	4075	4075	4075	4075	0
534	20250319	104400	77985125	4075	4075	4075	4075	0
535	20250319	104300	77985125	4075	4075	4075	4075	0
536	20250319	104200	77985125	4075	4075	4075	4075	0
537	20250319	104100	77985125	4075	4075	4075	4075	0
538	20250319	104000	77985125	4075	4080	4080	4075	44
539	20250319	103900	77805795	4075	4075	4075	4075	0
540	20250319	103800	77805795	4075	4075	4075	4075	30
541	20250319	103700	77683545	4090	4090	4090	4090	10
542	20250319	103600	77642645	4090	4090	4090	4090	0
543	20250319	103500	77642645	4090	4090	4090	4090	1
544	20250319	103400	77638555	4090	4090	4090	4090	0
545	20250319	103300	77638555	4090	4090	4090	4090	0
546	20250319	103200	77638555	4090	4090	4090	4090	0
547	20250319	103100	77638555	4090	4090	4090	4090	0
548	20250319	103000	77638555	4090	4090	4090	4090	0
549	20250319	102900	77638555	4090	4090	4090	4090	0
550	20250319	102800	77638555	4090	4090	4090	4090	0
551	20250319	102700	77638555	4090	4090	4090	4090	0
552	20250319	102600	77638555	4090	4090	4090	4090	32
553	20250319	102500	77507675	4075	4075	4075	4075	0
554	20250319	102400	77507675	4075	4075	4075	4075	0
555	20250319	102300	77507675	4075	4075	4075	4075	184
556	20250319	102200	76757875	4075	4075	4075	4075	0
557	20250319	102100	76757875	4075	4075	4075	4075	0
558	20250319	102000	76757875	4075	4075	4075	4075	0
559	20250319	101900	76757875	4075	4075	4075	4075	110
560	20250319	101800	76309625	4085	4085	4085	4085	0
561	20250319	101700	76309625	4085	4085	4085	4085	0
562	20250319	101600	76309625	4085	4075	4085	4075	101
563	20250319	101500	75897050	4090	4090	4090	4090	0
564	20250319	101400	75897050	4090	4090	4090	4090	0
565	20250319	101300	75897050	4090	4090	4090	4090	0
566	20250319	101200	75897050	4090	4090	4090	4090	0
567	20250319	101100	75897050	4090	4090	4090	4090	0
568	20250319	101000	75897050	4090	4075	4090	4075	5
569	20250319	100900	75876630	4075	4085	4085	4075	1566
570	20250319	100800	69492820	4085	4085	4085	4085	2
571	20250319	100700	69484650	4090	4090	4090	4090	80
572	20250319	100600	69157450	4090	4100	4100	4090	12
573	20250319	100500	69108270	4100	4090	4100	4090	125
574	20250319	100400	68597010	4090	4090	4090	4090	2
575	20250319	100300	68588830	4090	4090	4090	4090	2
576	20250319	100200	68580650	4110	4105	4110	4105	10
577	20250319	100100	68539570	4085	4085	4085	4085	0
578	20250319	100000	68539570	4085	4085	4085	4085	40
579	20250319	095900	68376170	4085	4085	4085	4085	8
580	20250319	095800	68343490	4085	4110	4110	4085	68
581	20250319	095700	68064615	4110	4105	4110	4105	200
582	20250319	095600	67242620	4095	4110	4110	4095	113
583	20250319	095500	66778220	4095	4090	4095	4090	33
584	20250319	095400	66643090	4090	4090	4090	4090	3
585	20250319	095300	66630820	4095	4095	4095	4095	18
586	20250319	095200	66557110	4095	4090	4095	4090	3
587	20250319	095100	66544830	4090	4105	4110	4090	190
588	20250319	095000	65765145	4105	4090	4110	4090	1160
589	20250319	094900	61003600	4105	4085	4105	4070	647
590	20250319	094800	58360105	4060	4060	4060	4060	0
591	20250319	094700	58360105	4060	4060	4060	4060	0
592	20250319	094600	58360105	4060	4060	4060	4060	755
593	20250319	094500	55294805	4090	4090	4090	4065	206
594	20250319	094400	54457265	4090	4090	4090	4090	2
595	20250319	094300	54449085	4065	4065	4065	4065	0
596	20250319	094200	54449085	4065	4065	4065	4065	12
597	20250319	094100	54400305	4065	4070	4070	4065	261
598	20250319	094000	53338995	4070	4075	4075	4070	96
599	20250319	093900	52948250	4065	4065	4065	4065	0
600	20250319	093800	52948250	4065	4065	4065	4065	190
601	20250319	093700	52175900	4085	4080	4085	4080	118
602	20250319	093600	51693875	4060	4060	4075	4060	62
603	20250319	093500	51442140	4065	4075	4075	4060	195
604	20250319	093400	50649505	4070	4075	4075	4060	58
605	20250319	093300	50413930	4060	4060	4070	4060	201
606	20250319	093200	49597860	4075	4075	4075	4060	37
607	20250319	093100	49447335	4060	4075	4075	4060	239
608	20250319	093000	48474910	4065	4075	4075	4055	3001
609	20250319	092900	36282300	4075	4075	4075	4075	381
610	20250319	092800	34729725	4075	4080	4080	4075	180
611	20250319	092700	33996200	4075	4075	4075	4075	212
612	20250319	092600	33132300	4085	4100	4100	4080	2168
613	20250319	092500	24276155	4095	4095	4100	4095	250
614	20250319	092400	23252265	4095	4095	4095	4095	335
615	20250319	092300	21880440	4095	4095	4095	4095	0
616	20250319	092200	21880440	4095	4095	4095	4095	497
617	20250319	092100	19845225	4095	4095	4100	4095	280
618	20250319	092000	18698600	4095	4100	4100	4095	307
619	20250319	091900	17440705	4095	4100	4100	4095	1001
620	20250319	091800	13339110	4105	4105	4105	4105	51
621	20250319	091700	13129755	4105	4105	4105	4105	0
622	20250319	091600	13129755	4105	4125	4125	4105	56
623	20250319	091500	12899835	4125	4125	4125	4125	21
624	20250319	091400	12813210	4130	4130	4130	4130	0
625	20250319	091300	12813210	4130	4095	4130	4095	577
626	20250319	091200	10432895	4095	4095	4095	4095	43
627	20250319	091100	10256810	4095	4125	4125	4095	52
628	20250319	091000	10043810	4120	4090	4120	4090	594
629	20250319	090900	7598150	4090	4090	4090	4090	100
630	20250319	090800	7189150	4090	4090	4090	4090	0
631	20250319	090700	7189150	4090	4090	4090	4090	200
632	20250319	090600	6371150	4115	4115	4115	4115	0
633	20250319	090500	6371150	4115	4115	4115	4115	0
634	20250319	090400	6371150	4115	4115	4115	4115	18
635	20250319	090300	6297080	4115	4115	4115	4115	0
636	20250319	090200	6297080	4115	4085	4115	4085	1033
637	20250319	090100	2076970	4085	4060	4085	4060	378
638	20250319	090000	537170	4060	4060	4060	4060	82