KissMeData/016610/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	190400	427302470	5920	5920	5920	5920	813
3	20250319	190300	427302470	5920	5920	5920	5920	0
4	20250319	190200	427302470	5920	5920	5920	5920	0
5	20250319	190100	427302470	5920	5920	5920	5920	0
6	20250319	190000	427302470	5920	5920	5920	5920	0
7	20250319	185900	427302470	5920	5920	5920	5920	0
8	20250319	185800	427302470	5920	5920	5920	5920	0
9	20250319	185700	427302470	5920	5920	5920	5920	0
10	20250319	185600	427302470	5920	5920	5920	5920	0
11	20250319	185500	427302470	5920	5920	5920	5920	0
12	20250319	185400	427302470	5920	5920	5920	5920	0
13	20250319	185300	427302470	5920	5920	5920	5920	0
14	20250319	185200	427302470	5920	5920	5920	5920	0
15	20250319	185100	427302470	5920	5920	5920	5920	0
16	20250319	185000	427302470	5920	5920	5920	5920	0
17	20250319	184900	427302470	5920	5920	5920	5920	0
18	20250319	184800	427302470	5920	5920	5920	5920	0
19	20250319	184700	427302470	5920	5920	5920	5920	0
20	20250319	184600	427302470	5920	5920	5920	5920	0
21	20250319	184500	427302470	5920	5920	5920	5920	0
22	20250319	184400	427302470	5920	5920	5920	5920	0
23	20250319	184300	427302470	5920	5920	5920	5920	0
24	20250319	184200	427302470	5920	5920	5920	5920	0
25	20250319	184100	427302470	5920	5920	5920	5920	0
26	20250319	184000	427302470	5920	5920	5920	5920	0
27	20250319	183900	427302470	5920	5920	5920	5920	0
28	20250319	183800	427302470	5920	5920	5920	5920	0
29	20250319	183700	427302470	5920	5920	5920	5920	0
30	20250319	183600	427302470	5920	5920	5920	5920	0
31	20250319	183500	427302470	5920	5920	5920	5920	0
32	20250319	183400	427302470	5920	5920	5920	5920	813
33	20250319	183300	427302470	5920	5920	5920	5920	0
34	20250319	183200	427302470	5920	5920	5920	5920	0
35	20250319	183100	427302470	5920	5920	5920	5920	0
36	20250319	183000	427302470	5920	5920	5920	5920	0
37	20250319	182900	427302470	5920	5920	5920	5920	0
38	20250319	182800	427302470	5920	5920	5920	5920	0
39	20250319	182700	427302470	5920	5920	5920	5920	0
40	20250319	182600	427302470	5920	5920	5920	5920	0
41	20250319	182500	427302470	5920	5920	5920	5920	0
42	20250319	182400	427302470	5920	5920	5920	5920	0
43	20250319	182300	427302470	5920	5920	5920	5920	0
44	20250319	182200	427302470	5920	5920	5920	5920	0
45	20250319	182100	427302470	5920	5920	5920	5920	0
46	20250319	182000	427302470	5920	5920	5920	5920	0
47	20250319	181900	427302470	5920	5920	5920	5920	0
48	20250319	181800	427302470	5920	5920	5920	5920	0
49	20250319	181700	427302470	5920	5920	5920	5920	0
50	20250319	181600	427302470	5920	5920	5920	5920	0
51	20250319	181500	427302470	5920	5920	5920	5920	0
52	20250319	181400	427302470	5920	5920	5920	5920	0
53	20250319	181300	427302470	5920	5920	5920	5920	0
54	20250319	181200	427302470	5920	5920	5920	5920	0
55	20250319	181100	427302470	5920	5920	5920	5920	0
56	20250319	181000	427302470	5920	5920	5920	5920	0
57	20250319	180900	427302470	5920	5920	5920	5920	0
58	20250319	180800	427302470	5920	5920	5920	5920	0
59	20250319	180700	427302470	5920	5920	5920	5920	0
60	20250319	180600	427302470	5920	5920	5920	5920	0
61	20250319	180500	427302470	5920	5920	5920	5920	0
62	20250319	180400	427302470	5920	5920	5920	5920	813
63	20250319	180300	427302470	5920	5920	5920	5920	0
64	20250319	180200	427302470	5920	5920	5920	5920	0
65	20250319	180100	427302470	5920	5920	5920	5920	0
66	20250319	180000	427302470	5920	5920	5920	5920	0
67	20250319	175900	427302470	5920	5920	5920	5920	0
68	20250319	175800	427302470	5920	5920	5920	5920	0
69	20250319	175700	427302470	5920	5920	5920	5920	0
70	20250319	175600	427302470	5920	5920	5920	5920	0
71	20250319	175500	427302470	5920	5920	5920	5920	0
72	20250319	175400	427302470	5920	5920	5920	5920	0
73	20250319	175300	427302470	5920	5920	5920	5920	0
74	20250319	175200	427302470	5920	5920	5920	5920	0
75	20250319	175100	427302470	5920	5920	5920	5920	0
76	20250319	175000	427302470	5920	5920	5920	5920	0
77	20250319	174900	427302470	5920	5920	5920	5920	0
78	20250319	174800	427302470	5920	5920	5920	5920	0
79	20250319	174700	427302470	5920	5920	5920	5920	0
80	20250319	174600	427302470	5920	5920	5920	5920	0
81	20250319	174500	427302470	5920	5920	5920	5920	0
82	20250319	174400	427302470	5920	5920	5920	5920	0
83	20250319	174300	427302470	5920	5920	5920	5920	0
84	20250319	174200	427302470	5920	5920	5920	5920	0
85	20250319	174100	427302470	5920	5920	5920	5920	0
86	20250319	174000	427302470	5920	5920	5920	5920	0
87	20250319	173900	427302470	5920	5920	5920	5920	0
88	20250319	173800	427302470	5920	5920	5920	5920	0
89	20250319	173700	427302470	5920	5920	5920	5920	0
90	20250319	173600	427302470	5920	5920	5920	5920	0
91	20250319	173500	427302470	5920	5920	5920	5920	0
92	20250319	173400	427302470	5920	5920	5920	5920	813
93	20250319	173300	427302470	5920	5920	5920	5920	0
94	20250319	173200	427302470	5920	5920	5920	5920	0
95	20250319	173100	427302470	5920	5920	5920	5920	0
96	20250319	173000	427302470	5920	5920	5920	5920	0
97	20250319	172900	427302470	5920	5920	5920	5920	0
98	20250319	172800	427302470	5920	5920	5920	5920	0
99	20250319	172700	427302470	5920	5920	5920	5920	0
100	20250319	172600	427302470	5920	5920	5920	5920	0
101	20250319	172500	427302470	5920	5920	5920	5920	0
102	20250319	172400	427302470	5920	5920	5920	5920	0
103	20250319	172300	427302470	5920	5920	5920	5920	0
104	20250319	172200	427302470	5920	5920	5920	5920	0
105	20250319	172100	427302470	5920	5920	5920	5920	0
106	20250319	172000	427302470	5920	5920	5920	5920	0
107	20250319	171900	427302470	5920	5920	5920	5920	0
108	20250319	171800	427302470	5920	5920	5920	5920	0
109	20250319	171700	427302470	5920	5920	5920	5920	0
110	20250319	171600	427302470	5920	5920	5920	5920	0
111	20250319	171500	427302470	5920	5920	5920	5920	0
112	20250319	171400	427302470	5920	5920	5920	5920	0
113	20250319	171300	427302470	5920	5920	5920	5920	0
114	20250319	171200	427302470	5920	5920	5920	5920	0
115	20250319	171100	427302470	5920	5920	5920	5920	0
116	20250319	171000	427302470	5920	5920	5920	5920	0
117	20250319	170900	427302470	5920	5920	5920	5920	0
118	20250319	170800	427302470	5920	5920	5920	5920	0
119	20250319	170700	427302470	5920	5920	5920	5920	0
120	20250319	170600	427302470	5920	5920	5920	5920	0
121	20250319	170500	427302470	5920	5920	5920	5920	0
122	20250319	170400	427302470	5920	5920	5920	5920	813
123	20250319	170300	427302470	5920	5920	5920	5920	0
124	20250319	170200	427302470	5920	5920	5920	5920	0
125	20250319	170100	427302470	5920	5920	5920	5920	0
126	20250319	170000	427302470	5920	5920	5920	5920	0
127	20250319	165900	427302470	5920	5920	5920	5920	0
128	20250319	165800	427302470	5920	5920	5920	5920	0
129	20250319	165700	427302470	5920	5920	5920	5920	0
130	20250319	165600	427302470	5920	5920	5920	5920	0
131	20250319	165500	427302470	5920	5920	5920	5920	0
132	20250319	165400	427302470	5920	5920	5920	5920	0
133	20250319	165300	427302470	5920	5920	5920	5920	0
134	20250319	165200	427302470	5920	5920	5920	5920	0
135	20250319	165100	427302470	5920	5920	5920	5920	0
136	20250319	165000	427302470	5920	5920	5920	5920	0
137	20250319	164900	427302470	5920	5920	5920	5920	0
138	20250319	164800	427302470	5920	5920	5920	5920	0
139	20250319	164700	427302470	5920	5920	5920	5920	0
140	20250319	164600	427302470	5920	5920	5920	5920	0
141	20250319	164500	427302470	5920	5920	5920	5920	0
142	20250319	164400	427302470	5920	5920	5920	5920	0
143	20250319	164300	427302470	5920	5920	5920	5920	0
144	20250319	164200	427302470	5920	5920	5920	5920	0
145	20250319	164100	427302470	5920	5920	5920	5920	0
146	20250319	164000	427302470	5920	5920	5920	5920	0
147	20250319	163900	427302470	5920	5920	5920	5920	0
148	20250319	163800	427302470	5920	5920	5920	5920	0
149	20250319	163700	427302470	5920	5920	5920	5920	0
150	20250319	163600	427302470	5920	5920	5920	5920	0
151	20250319	163500	427302470	5920	5920	5920	5920	0
152	20250319	163400	427302470	5920	5920	5920	5920	813
153	20250319	163300	427302470	5920	5920	5920	5920	0
154	20250319	163200	427302470	5920	5920	5920	5920	0
155	20250319	163100	427302470	5920	5920	5920	5920	0
156	20250319	163000	427302470	5920	5920	5920	5920	0
157	20250319	162900	427302470	5920	5920	5920	5920	0
158	20250319	162800	427302470	5920	5920	5920	5920	0
159	20250319	162700	427302470	5920	5920	5920	5920	0
160	20250319	162600	427302470	5920	5920	5920	5920	0
161	20250319	162500	427302470	5920	5920	5920	5920	0
162	20250319	162400	427302470	5920	5920	5920	5920	0
163	20250319	162300	427302470	5920	5920	5920	5920	0
164	20250319	162200	427302470	5920	5920	5920	5920	0
165	20250319	162100	427302470	5920	5920	5920	5920	0
166	20250319	162000	427302470	5920	5920	5920	5920	0
167	20250319	161900	427302470	5920	5920	5920	5920	0
168	20250319	161800	427302470	5920	5920	5920	5920	0
169	20250319	161700	427302470	5920	5920	5920	5920	0
170	20250319	161600	427302470	5920	5920	5920	5920	0
171	20250319	161500	427302470	5920	5920	5920	5920	0
172	20250319	161400	427302470	5920	5920	5920	5920	0
173	20250319	161300	427302470	5920	5920	5920	5920	0
174	20250319	161200	427302470	5920	5920	5920	5920	0
175	20250319	161100	427302470	5920	5920	5920	5920	0
176	20250319	161000	427302470	5920	5920	5920	5920	0
177	20250319	160900	427302470	5920	5920	5920	5920	0
178	20250319	160800	427302470	5920	5920	5920	5920	0
179	20250319	160700	427302470	5920	5920	5920	5920	0
180	20250319	160600	427302470	5920	5920	5920	5920	0
181	20250319	160500	427302470	5920	5920	5920	5920	0
182	20250319	160400	427302470	5920	5920	5920	5920	813
183	20250319	160300	427302470	5920	5920	5920	5920	0
184	20250319	160200	427302470	5920	5920	5920	5920	0
185	20250319	160100	427302470	5920	5920	5920	5920	0
186	20250319	160000	427302470	5920	5920	5920	5920	0
187	20250319	155900	427302470	5920	5920	5920	5920	0
188	20250319	155800	427302470	5920	5920	5920	5920	0
189	20250319	155700	427302470	5920	5920	5920	5920	0
190	20250319	155600	427302470	5920	5920	5920	5920	0
191	20250319	155500	427302470	5920	5920	5920	5920	0
192	20250319	155400	427302470	5920	5920	5920	5920	0
193	20250319	155300	427302470	5920	5920	5920	5920	0
194	20250319	155200	427302470	5920	5920	5920	5920	0
195	20250319	155100	427302470	5920	5920	5920	5920	0
196	20250319	155000	427302470	5920	5920	5920	5920	0
197	20250319	154900	427302470	5920	5920	5920	5920	0
198	20250319	154800	427302470	5920	5920	5920	5920	0
199	20250319	154700	427302470	5920	5920	5920	5920	0
200	20250319	154600	427302470	5920	5920	5920	5920	0
201	20250319	154500	427302470	5920	5920	5920	5920	0
202	20250319	154400	427302470	5920	5920	5920	5920	0
203	20250319	154300	427302470	5920	5920	5920	5920	0
204	20250319	154200	427302470	5920	5920	5920	5920	0
205	20250319	154100	427302470	5920	5920	5920	5920	0
206	20250319	154000	427302470	5920	5920	5920	5920	0
207	20250319	153900	427302470	5920	5920	5920	5920	0
208	20250319	153800	427302470	5920	5920	5920	5920	0
209	20250319	153700	427302470	5920	5920	5920	5920	0
210	20250319	153600	427302470	5920	5920	5920	5920	0
211	20250319	153500	427302470	5920	5920	5920	5920	0
212	20250319	153400	427302470	5920	5920	5920	5920	813
213	20250319	153300	427302470	5920	5920	5920	5920	0
214	20250319	153200	427302470	5920	5920	5920	5920	0
215	20250319	153100	427302470	5920	5920	5920	5920	0
216	20250319	153000	427302470	5920	5920	5920	5920	813
217	20250319	152900	422489510	5920	5920	5920	5920	0
218	20250319	152800	422489510	5920	5920	5920	5920	0
219	20250319	152700	422489510	5920	5920	5920	5920	0
220	20250319	152600	422489510	5920	5920	5920	5920	0
221	20250319	152500	422489510	5920	5920	5920	5920	0
222	20250319	152400	422489510	5920	5920	5920	5920	0
223	20250319	152300	422489510	5920	5920	5920	5920	0
224	20250319	152200	422489510	5920	5920	5920	5920	0
225	20250319	152100	422489510	5920	5920	5920	5920	0
226	20250319	152000	422489510	5920	5920	5920	5920	0
227	20250319	151900	422489510	5920	5920	5920	5920	14
228	20250319	151800	422406630	5920	5910	5920	5910	145
229	20250319	151700	421549620	5920	5920	5920	5920	33
230	20250319	151600	421354260	5920	5920	5920	5920	19
231	20250319	151500	421241780	5920	5910	5920	5910	101
232	20250319	151400	420644860	5920	5920	5920	5920	32
233	20250319	151300	420455420	5920	5920	5920	5920	18
234	20250319	151200	420348860	5920	5920	5920	5920	0
235	20250319	151100	420348860	5920	5920	5920	5920	0
236	20250319	151000	420348860	5920	5920	5920	5920	1
237	20250319	150900	420342940	5920	5920	5920	5920	43
238	20250319	150800	420088380	5920	5920	5920	5920	3
239	20250319	150700	420070620	5920	5920	5920	5920	1
240	20250319	150600	420064700	5900	5920	5920	5900	11
241	20250319	150500	419999780	5910	5910	5910	5910	84
242	20250319	150400	419503340	5910	5910	5910	5910	949
243	20250319	150300	413894750	5910	5910	5910	5910	2
244	20250319	150200	413882930	5910	5910	5910	5910	1
245	20250319	150100	413877020	5910	5910	5910	5910	0
246	20250319	150000	413877020	5910	5910	5910	5910	0
247	20250319	145900	413877020	5910	5910	5910	5910	1
248	20250319	145800	413871110	5910	5910	5910	5910	0
249	20250319	145700	413871110	5910	5910	5920	5910	799
250	20250319	145600	409149010	5920	5920	5920	5910	1801
251	20250319	145500	398504990	5910	5910	5910	5910	448
252	20250319	145400	395857310	5920	5920	5920	5920	1
253	20250319	145300	395851390	5930	5910	5930	5910	83
254	20250319	145200	395360410	5910	5920	5920	5910	168
255	20250319	145100	394366200	5920	5920	5920	5920	0
256	20250319	145000	394366200	5920	5920	5920	5920	1
257	20250319	144900	394360280	5920	5910	5920	5910	12
258	20250319	144800	394289350	5920	5920	5920	5920	0
259	20250319	144700	394289350	5920	5930	5930	5920	47
260	20250319	144600	394010650	5910	5930	5930	5910	47
261	20250319	144500	393732660	5930	5930	5930	5930	0
262	20250319	144400	393732660	5930	5930	5930	5930	0
263	20250319	144300	393732660	5930	5930	5930	5930	0
264	20250319	144200	393732660	5930	5930	5930	5930	0
265	20250319	144100	393732660	5930	5930	5930	5930	0
266	20250319	144000	393732660	5930	5910	5930	5910	60
267	20250319	143900	393378040	5930	5930	5930	5930	1
268	20250319	143800	393372110	5930	5930	5930	5930	0
269	20250319	143700	393372110	5930	5910	5930	5910	35
270	20250319	143600	393165240	5930	5930	5930	5930	5
271	20250319	143500	393135590	5920	5920	5920	5920	289
272	20250319	143400	391424710	5910	5910	5910	5910	0
273	20250319	143300	391424710	5910	5910	5910	5910	34
274	20250319	143200	391223770	5920	5920	5920	5920	0
275	20250319	143100	391223770	5920	5920	5920	5920	1
276	20250319	143000	391217850	5910	5910	5910	5910	35
277	20250319	142900	391011000	5930	5930	5930	5930	25
278	20250319	142800	390862750	5930	5930	5930	5930	0
279	20250319	142700	390862750	5930	5930	5930	5930	3
280	20250319	142600	390844960	5930	5930	5930	5930	0
281	20250319	142500	390844960	5930	5930	5930	5930	1
282	20250319	142400	390839030	5910	5910	5910	5910	34
283	20250319	142300	390638090	5930	5930	5930	5930	1
284	20250319	142200	390632160	5930	5930	5930	5930	0
285	20250319	142100	390632160	5930	5930	5930	5920	38
286	20250319	142000	390407170	5920	5920	5920	5920	0
287	20250319	141900	390407170	5920	5920	5920	5920	100
288	20250319	141800	389815170	5920	5920	5920	5920	70
289	20250319	141700	389400770	5920	5920	5920	5920	0
290	20250319	141600	389400770	5920	5930	5930	5920	701
291	20250319	141500	385250840	5930	5920	5930	5920	36
292	20250319	141400	385037700	5930	5930	5930	5930	51
293	20250319	141300	384735270	5930	5930	5930	5930	312
294	20250319	141200	382885110	5920	5920	5920	5920	0
295	20250319	141100	382885110	5920	5920	5920	5920	35
296	20250319	141000	382677910	5930	5930	5930	5930	5
297	20250319	140900	382648260	5930	5930	5930	5930	0
298	20250319	140800	382648260	5930	5930	5930	5930	0
299	20250319	140700	382648260	5930	5930	5930	5930	2
300	20250319	140600	382636400	5930	5930	5930	5930	68
301	20250319	140500	382233160	5930	5930	5930	5930	46
302	20250319	140400	381960380	5920	5920	5920	5920	0
303	20250319	140300	381960380	5920	5920	5920	5920	0
304	20250319	140200	381960380	5920	5920	5920	5920	34
305	20250319	140100	381759100	5930	5930	5930	5930	0
306	20250319	140000	381759100	5930	5930	5930	5930	1
307	20250319	135900	381753170	5920	5920	5920	5920	120
308	20250319	135800	381042770	5930	5930	5930	5930	0
309	20250319	135700	381042770	5930	5930	5930	5930	0
310	20250319	135600	381042770	5930	5920	5930	5920	70
311	20250319	135500	380628350	5920	5920	5920	5920	50
312	20250319	135400	380332350	5920	5920	5920	5920	0
313	20250319	135300	380332350	5920	5920	5920	5920	0
314	20250319	135200	380332350	5920	5930	5930	5920	36
315	20250319	135100	380119220	5930	5920	5930	5920	69
316	20250319	135000	379710240	5930	5930	5930	5930	1
317	20250319	134900	379704310	5930	5930	5930	5930	0
318	20250319	134800	379704310	5930	5930	5930	5930	74
319	20250319	134700	379265490	5930	5930	5930	5930	2
320	20250319	134600	379253630	5930	5930	5930	5930	0
321	20250319	134500	379253630	5930	5930	5930	5930	0
322	20250319	134400	379253630	5930	5930	5930	5930	53
323	20250319	134300	378939340	5930	5930	5930	5930	15
324	20250319	134200	378850390	5930	5930	5930	5930	0
325	20250319	134100	378850390	5930	5930	5930	5930	90
326	20250319	134000	378316690	5930	5930	5930	5930	307
327	20250319	133900	376496180	5930	5930	5930	5930	0
328	20250319	133800	376496180	5930	5930	5930	5930	0
329	20250319	133700	376496180	5930	5930	5930	5930	10
330	20250319	133600	376436880	5930	5930	5930	5930	2
331	20250319	133500	376425020	5930	5930	5930	5930	0
332	20250319	133400	376425020	5930	5930	5930	5930	0
333	20250319	133300	376425020	5930	5930	5930	5930	244
334	20250319	133200	374978100	5930	5930	5930	5930	0
335	20250319	133100	374978100	5930	5930	5930	5930	0
336	20250319	133000	374978100	5930	5930	5930	5930	309
337	20250319	132900	373145730	5930	5930	5930	5930	0
338	20250319	132800	373145730	5930	5930	5930	5930	1
339	20250319	132700	373139800	5930	5930	5930	5930	23
340	20250319	132600	373003410	5930	5930	5930	5930	0
341	20250319	132500	373003410	5930	5930	5930	5930	2600
342	20250319	132400	357585410	5930	5930	5930	5930	0
343	20250319	132300	357585410	5930	5930	5930	5930	0
344	20250319	132200	357585410	5930	5930	5930	5930	0
345	20250319	132100	357585410	5930	5930	5930	5930	0
346	20250319	132000	357585410	5930	5930	5930	5930	1
347	20250319	131900	357579480	5930	5920	5930	5920	795
348	20250319	131800	352871720	5920	5910	5920	5910	18
349	20250319	131700	352765330	5920	5920	5920	5920	0
350	20250319	131600	352765330	5920	5920	5920	5920	0
351	20250319	131500	352765330	5920	5920	5920	5920	0
352	20250319	131400	352765330	5920	5920	5920	5920	0
353	20250319	131300	352765330	5920	5920	5920	5920	0
354	20250319	131200	352765330	5920	5910	5920	5910	574
355	20250319	131100	349372470	5920	5920	5920	5920	53
356	20250319	131000	349058710	5920	5920	5920	5920	1
357	20250319	130900	349052790	5920	5920	5920	5920	1
358	20250319	130800	349046870	5920	5920	5920	5920	0
359	20250319	130700	349046870	5920	5920	5920	5920	21
360	20250319	130600	348922550	5920	5920	5920	5920	1
361	20250319	130500	348916630	5920	5920	5920	5920	0
362	20250319	130400	348916630	5920	5920	5920	5920	0
363	20250319	130300	348916630	5920	5920	5920	5920	1
364	20250319	130200	348910710	5910	5910	5910	5910	35
365	20250319	130100	348703860	5920	5920	5920	5920	0
366	20250319	130000	348703860	5920	5910	5920	5910	2
367	20250319	125900	348692030	5910	5910	5910	5910	35
368	20250319	125800	348485180	5910	5910	5910	5910	1
369	20250319	125700	348479270	5920	5920	5920	5920	19
370	20250319	125600	348366790	5920	5910	5920	5910	36
371	20250319	125500	348154020	5920	5920	5920	5920	1
372	20250319	125400	348148100	5910	5910	5910	5910	1
373	20250319	125300	348142190	5920	5920	5920	5920	0
374	20250319	125200	348142190	5920	5910	5920	5910	86
375	20250319	125100	347633080	5920	5920	5920	5920	169
376	20250319	125000	346632600	5910	5910	5910	5910	71
377	20250319	124900	346212990	5910	5910	5910	5910	0
378	20250319	124800	346212990	5910	5910	5910	5910	1
379	20250319	124700	346207080	5920	5910	5920	5910	70
380	20250319	124600	345793360	5920	5920	5920	5920	2
381	20250319	124500	345781520	5920	5910	5920	5900	1025
382	20250319	124400	339731110	5910	5910	5910	5910	0
383	20250319	124300	339731110	5910	5910	5910	5910	36
384	20250319	124200	339518350	5910	5910	5910	5910	0
385	20250319	124100	339518350	5910	5910	5910	5910	1
386	20250319	124000	339512440	5910	5910	5910	5910	35
387	20250319	123900	339305590	5920	5910	5920	5910	2
388	20250319	123800	339293760	5910	5910	5910	5910	0
389	20250319	123700	339293760	5910	5920	5920	5910	37
390	20250319	123600	339075080	5910	5910	5910	5910	0
391	20250319	123500	339075080	5910	5910	5910	5910	1
392	20250319	123400	339069170	5910	5910	5910	5910	36
393	20250319	123300	338856410	5910	5910	5910	5910	0
394	20250319	123200	338856410	5910	5920	5920	5910	2
395	20250319	123100	338844580	5920	5920	5920	5920	167
396	20250319	123000	337855940	5930	5910	5930	5910	3
397	20250319	122900	337838170	5920	5920	5920	5920	376
398	20250319	122800	335612250	5900	5920	5920	5900	4254
399	20250319	122700	310478590	5930	5930	5930	5930	1
400	20250319	122600	310472660	5920	5920	5920	5920	1
401	20250319	122500	310466740	5920	5920	5920	5920	34
402	20250319	122400	310265460	5920	5930	5930	5920	2
403	20250319	122300	310253610	5920	5920	5920	5920	0
404	20250319	122200	310253610	5920	5930	5930	5920	755
405	20250319	122100	305776470	5930	5920	5930	5920	338
406	20250319	122000	303772140	5920	5920	5920	5920	100
407	20250319	121900	303180140	5920	5920	5920	5920	1
408	20250319	121800	303174220	5920	5930	5930	5920	335
409	20250319	121700	301190020	5920	5930	5930	5920	321
410	20250319	121600	299288500	5930	5930	5930	5930	1
411	20250319	121500	299282570	5910	5910	5920	5910	36
412	20250319	121400	299069800	5920	5920	5920	5920	999
413	20250319	121300	293155720	5920	5920	5920	5920	2001
414	20250319	121200	281309800	5920	5920	5920	5920	35
415	20250319	121100	281102600	5920	5920	5920	5920	1
416	20250319	121000	281096680	5940	5940	5940	5940	1
417	20250319	120900	281090740	5920	5920	5920	5920	1
418	20250319	120800	281084820	5940	5920	5940	5920	2
419	20250319	120700	281072960	5930	5940	5940	5930	469
420	20250319	120600	278291600	5940	5930	5940	5930	36
421	20250319	120500	278078110	5930	5930	5930	5930	0
422	20250319	120400	278078110	5930	5930	5930	5930	801
423	20250319	120300	273328180	5940	5940	5940	5940	28
424	20250319	120200	273161860	5940	5940	5940	5940	1
425	20250319	120100	273155920	5940	5940	5940	5940	0
426	20250319	120000	273155920	5940	5930	5950	5930	43
427	20250319	115900	272900830	5930	5930	5930	5930	0
428	20250319	115800	272900830	5930	5940	5940	5930	570
429	20250319	115700	269515040	5940	5940	5940	5940	1
430	20250319	115600	269509100	5930	5930	5930	5930	69
431	20250319	115500	269099930	5930	5930	5930	5930	1
432	20250319	115400	269094000	5930	5930	5930	5930	0
433	20250319	115300	269094000	5930	5930	5930	5930	36
434	20250319	115200	268880520	5940	5940	5940	5940	1
435	20250319	115100	268874580	5930	5930	5930	5930	1
436	20250319	115000	268868650	5940	5930	5940	5930	118
437	20250319	114900	268168430	5930	5930	5930	5930	1
438	20250319	114800	268162500	5930	5930	5930	5930	0
439	20250319	114700	268162500	5930	5940	5940	5930	57
440	20250319	114600	267824280	5940	5940	5940	5940	3
441	20250319	114500	267806460	5930	5930	5930	5930	1
442	20250319	114400	267800530	5940	5930	5940	5930	36
443	20250319	114300	267587040	5930	5930	5930	5930	1
444	20250319	114200	267581110	5930	5930	5930	5930	1
445	20250319	114100	267575180	5940	5940	5940	5940	0
446	20250319	114000	267575180	5940	5930	5940	5930	2
447	20250319	113900	267563310	5930	5930	5930	5930	66
448	20250319	113800	267171930	5930	5930	5930	5930	36
449	20250319	113700	266958450	5940	5940	5940	5940	20
450	20250319	113600	266839650	5930	5930	5930	5930	1
451	20250319	113500	266833720	5930	5930	5930	5930	0
452	20250319	113400	266833720	5930	5930	5930	5930	35
453	20250319	113300	266626170	5930	5930	5930	5930	0
454	20250319	113200	266626170	5930	5930	5930	5930	1
455	20250319	113100	266620240	5930	5930	5930	5930	35
456	20250319	113000	266412690	5930	5930	5930	5930	1
457	20250319	112900	266406760	5940	5930	5940	5930	3
458	20250319	112800	266388950	5940	5940	5940	5940	0
459	20250319	112700	266388950	5940	5930	5940	5930	2
460	20250319	112600	266377080	5930	5930	5930	5930	1760
461	20250319	112500	255940280	5930	5920	5930	5910	1036
462	20250319	112400	249807500	5920	5920	5920	5920	1000
463	20250319	112300	243887500	5920	5920	5920	5920	1
464	20250319	112200	243881580	5920	5920	5920	5920	34
465	20250319	112100	243680300	5920	5920	5920	5920	1
466	20250319	112000	243674380	5920	5920	5920	5920	0
467	20250319	111900	243674380	5920	5930	5950	5920	827
468	20250319	111800	238770610	5930	5950	5950	5930	246
469	20250319	111700	237311810	5920	5930	5950	5920	1012
470	20250319	111600	231310530	5940	5930	5940	5930	71
471	20250319	111500	230889480	5940	5940	5940	5940	1
472	20250319	111400	230883540	5930	5930	5930	5930	105
473	20250319	111300	230260890	5940	5940	5940	5940	931
474	20250319	111200	224730750	5940	5940	5940	5940	1
475	20250319	111100	224724810	5950	5950	5950	5950	1
476	20250319	111000	224718860	5950	5940	5950	5940	2
477	20250319	110900	224706970	5950	5950	5950	5950	5
478	20250319	110800	224677220	5940	5940	5940	5940	1
479	20250319	110700	224671280	5940	5940	5940	5940	0
480	20250319	110600	224671280	5940	5950	5950	5940	2
481	20250319	110500	224659390	5940	5940	5940	5940	0
482	20250319	110400	224659390	5940	5950	5950	5940	1016
483	20250319	110300	218614200	5950	5950	5960	5950	49
484	20250319	110200	218322640	5960	5960	5960	5960	32
485	20250319	110100	218131920	5950	5950	5950	5950	31
486	20250319	110000	217947470	5950	5940	5950	5940	6859
487	20250319	105900	177189020	5940	5930	5940	5930	4
488	20250319	105800	177165270	5940	5940	5940	5940	51
489	20250319	105700	176862330	5930	5930	5930	5930	35
490	20250319	105600	176654780	5930	5930	5930	5930	97
491	20250319	105500	176079570	5930	5935	5935	5930	4
492	20250319	105400	176055845	5940	5920	5940	5920	1375
493	20250319	105300	167902685	5915	5915	5915	5915	1
494	20250319	105200	167896770	5910	5910	5910	5910	0
495	20250319	105100	167896770	5910	5910	5910	5910	36
496	20250319	105000	167684010	5910	5910	5910	5910	1
497	20250319	104900	167678100	5910	5910	5910	5910	0
498	20250319	104800	167678100	5910	5920	5920	5910	702
499	20250319	104700	163522270	5920	5920	5920	5920	1
500	20250319	104600	163516350	5910	5920	5920	5910	2
501	20250319	104500	163504520	5910	5910	5910	5910	3
502	20250319	104400	163486790	5910	5910	5910	5910	34
503	20250319	104300	163285850	5930	5920	5930	5920	20
504	20250319	104200	163167350	5910	5910	5910	5910	22
505	20250319	104100	163037330	5910	5910	5910	5910	35
506	20250319	104000	162830480	5910	5920	5920	5910	2
507	20250319	103900	162818650	5910	5910	5910	5910	0
508	20250319	103800	162818650	5910	5920	5920	5910	32
509	20250319	103700	162629220	5920	5920	5920	5920	1
510	20250319	103600	162623300	5910	5910	5910	5910	0
511	20250319	103500	162623300	5910	5910	5910	5910	35
512	20250319	103400	162416450	5910	5910	5910	5910	0
513	20250319	103300	162416450	5910	5910	5910	5910	1
514	20250319	103200	162410540	5930	5910	5930	5910	36
515	20250319	103100	162197760	5910	5910	5910	5910	41
516	20250319	103000	161955450	5920	5920	5920	5920	53
517	20250319	102900	161641690	5920	5920	5920	5920	36
518	20250319	102800	161428570	5920	5920	5920	5920	0
519	20250319	102700	161428570	5920	5930	5930	5920	810
520	20250319	102600	156625280	5920	5910	5920	5910	1194
521	20250319	102500	149557140	5910	5910	5910	5910	1
522	20250319	102400	149551230	5920	5910	5920	5910	2
523	20250319	102300	149539400	5910	5910	5910	5910	27
524	20250319	102200	149379830	5910	5910	5910	5910	10
525	20250319	102100	149320730	5910	5910	5910	5910	500
526	20250319	102000	146365730	5910	5910	5910	5910	1
527	20250319	101900	146359820	5920	5920	5920	5920	53
528	20250319	101800	146046060	5910	5920	5920	5910	1466
529	20250319	101700	137367350	5920	5920	5920	5920	0
530	20250319	101600	137367350	5920	5900	5920	5900	36
531	20250319	101500	137154930	5900	5900	5900	5900	0
532	20250319	101400	137154930	5900	5920	5920	5900	2
533	20250319	101300	137143110	5900	5900	5900	5900	35
534	20250319	101200	136936610	5900	5900	5920	5900	143
535	20250319	101100	136092330	5900	5900	5900	5900	1
536	20250319	101000	136086430	5910	5910	5910	5910	0
537	20250319	100900	136086430	5910	5900	5910	5900	2080
538	20250319	100800	123794430	5900	5890	5900	5890	4
539	20250319	100700	123770860	5890	5900	5900	5890	54
540	20250319	100600	123452600	5910	5900	5910	5900	2651
541	20250319	100500	107809630	5890	5890	5890	5890	1
542	20250319	100400	107803740	5880	5880	5880	5880	0
543	20250319	100300	107803740	5880	5880	5880	5880	1
544	20250319	100200	107797860	5880	5880	5880	5880	0
545	20250319	100100	107797860	5880	5900	5900	5880	2
546	20250319	100000	107786080	5900	5890	5900	5890	1308
547	20250319	095900	100080270	5900	5900	5900	5900	0
548	20250319	095800	100080270	5900	5900	5900	5900	0
549	20250319	095700	100080270	5900	5900	5900	5900	18
550	20250319	095600	99974070	5900	5900	5900	5900	0
551	20250319	095500	99974070	5900	5900	5900	5900	0
552	20250319	095400	99974070	5900	5900	5900	5900	0
553	20250319	095300	99974070	5900	5900	5900	5900	1
554	20250319	095200	99968170	5900	5900	5900	5900	0
555	20250319	095100	99968170	5900	5900	5900	5900	0
556	20250319	095000	99968170	5900	5900	5900	5900	0
557	20250319	094900	99968170	5900	5890	5900	5890	2006
558	20250319	094800	88152780	5890	5890	5890	5890	1777
559	20250319	094700	77686250	5890	5890	5890	5890	14
560	20250319	094600	77603790	5890	5890	5890	5890	570
561	20250319	094500	74246490	5890	5890	5890	5890	21
562	20250319	094400	74122800	5890	5890	5890	5890	219
563	20250319	094300	72832890	5880	5880	5880	5880	53
564	20250319	094200	72521250	5880	5890	5900	5880	758
565	20250319	094100	68055850	5900	5890	5900	5890	1253
566	20250319	094000	60674260	5910	5890	5910	5890	951
567	20250319	093900	55058660	5910	5910	5910	5910	0
568	20250319	093800	55058660	5910	5890	5910	5890	1441
569	20250319	093700	46554720	5890	5900	5900	5890	1790
570	20250319	093600	36011420	5900	5890	5900	5890	518
571	20250319	093500	32960380	5890	5900	5900	5890	729
572	20250319	093400	28666470	5900	5900	5900	5900	1
573	20250319	093300	28660570	5900	5900	5900	5900	30
574	20250319	093200	28483570	5900	5900	5900	5900	17
575	20250319	093100	28383270	5890	5890	5890	5890	0
576	20250319	093000	28383270	5890	5890	5890	5890	128
577	20250319	092900	27629350	5890	5890	5890	5890	105
578	20250319	092800	27010900	5900	5900	5900	5900	2
579	20250319	092700	26999100	5900	5900	5900	5900	24
580	20250319	092600	26857500	5900	5900	5910	5900	731
581	20250319	092500	22544590	5900	5900	5900	5900	581
582	20250319	092400	19116690	5900	5900	5900	5900	597
583	20250319	092300	15594390	5910	5910	5910	5910	58
584	20250319	092200	15251610	5920	5920	5920	5920	0
585	20250319	092100	15251610	5920	5920	5920	5920	1
586	20250319	092000	15245690	5920	5920	5920	5920	0
587	20250319	091900	15245690	5920	5920	5920	5920	0
588	20250319	091800	15245690	5920	5920	5920	5920	0
589	20250319	091700	15245690	5920	5920	5920	5920	20
590	20250319	091600	15127290	5920	5920	5920	5920	1
591	20250319	091500	15121370	5920	5920	5920	5920	2
592	20250319	091400	15109530	5920	5920	5920	5920	0
593	20250319	091300	15109530	5920	5890	5920	5890	248
594	20250319	091200	13643860	5910	5910	5910	5910	1
595	20250319	091100	13637950	5890	5890	5890	5890	2069
596	20250319	091000	1451540	5890	5890	5890	5890	0
597	20250319	090900	1451540	5890	5900	5900	5890	119
598	20250319	090800	750580	5900	5910	5910	5900	8
599	20250319	090700	703310	5910	5910	5910	5910	20
600	20250319	090600	585110	5890	5890	5890	5890	1
601	20250319	090500	579220	5910	5910	5910	5910	1
602	20250319	090400	573310	5890	5890	5890	5890	1
603	20250319	090300	567420	5910	5900	5910	5890	4
604	20250319	090200	543820	5900	5930	5930	5900	18
605	20250319	090100	437440	5930	5930	5930	5930	12
606	20250319	090000	366280	5900	5940	5940	5900	62