KissMeData/000680/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	183200	1833818012	4105	4105	4105	4105	8223
3	20250319	183100	1833818012	4105	4105	4105	4105	0
4	20250319	183000	1833818012	4105	4105	4105	4105	0
5	20250319	182900	1833818012	4105	4105	4105	4105	0
6	20250319	182800	1833818012	4105	4105	4105	4105	0
7	20250319	182700	1833818012	4105	4105	4105	4105	0
8	20250319	182600	1833818012	4105	4105	4105	4105	0
9	20250319	182500	1833818012	4105	4105	4105	4105	0
10	20250319	182400	1833818012	4105	4105	4105	4105	0
11	20250319	182300	1833818012	4105	4105	4105	4105	0
12	20250319	182200	1833818012	4105	4105	4105	4105	0
13	20250319	182100	1833818012	4105	4105	4105	4105	0
14	20250319	182000	1833818012	4105	4105	4105	4105	0
15	20250319	181900	1833818012	4105	4105	4105	4105	0
16	20250319	181800	1833818012	4105	4105	4105	4105	0
17	20250319	181700	1833818012	4105	4105	4105	4105	0
18	20250319	181600	1833818012	4105	4105	4105	4105	0
19	20250319	181500	1833818012	4105	4105	4105	4105	0
20	20250319	181400	1833818012	4105	4105	4105	4105	0
21	20250319	181300	1833818012	4105	4105	4105	4105	0
22	20250319	181200	1833818012	4105	4105	4105	4105	0
23	20250319	181100	1833818012	4105	4105	4105	4105	0
24	20250319	181000	1833818012	4105	4105	4105	4105	0
25	20250319	180900	1833818012	4105	4105	4105	4105	0
26	20250319	180800	1833818012	4105	4105	4105	4105	0
27	20250319	180700	1833818012	4105	4105	4105	4105	0
28	20250319	180600	1833818012	4105	4105	4105	4105	0
29	20250319	180500	1833818012	4105	4105	4105	4105	0
30	20250319	180400	1833818012	4105	4105	4105	4105	0
31	20250319	180300	1833818012	4105	4105	4105	4105	0
32	20250319	180200	1833818012	4105	4105	4105	4105	8223
33	20250319	180100	1833818012	4105	4105	4105	4105	0
34	20250319	180000	1833818012	4105	4105	4105	4105	0
35	20250319	175900	1833818012	4105	4105	4105	4105	0
36	20250319	175800	1833818012	4105	4105	4105	4105	0
37	20250319	175700	1833818012	4105	4105	4105	4105	0
38	20250319	175600	1833818012	4105	4105	4105	4105	0
39	20250319	175500	1833818012	4105	4105	4105	4105	0
40	20250319	175400	1833818012	4105	4105	4105	4105	0
41	20250319	175300	1833818012	4105	4105	4105	4105	0
42	20250319	175200	1833818012	4105	4105	4105	4105	0
43	20250319	175100	1833818012	4105	4105	4105	4105	0
44	20250319	175000	1833818012	4105	4105	4105	4105	0
45	20250319	174900	1833818012	4105	4105	4105	4105	0
46	20250319	174800	1833818012	4105	4105	4105	4105	0
47	20250319	174700	1833818012	4105	4105	4105	4105	0
48	20250319	174600	1833818012	4105	4105	4105	4105	0
49	20250319	174500	1833818012	4105	4105	4105	4105	0
50	20250319	174400	1833818012	4105	4105	4105	4105	0
51	20250319	174300	1833818012	4105	4105	4105	4105	0
52	20250319	174200	1833818012	4105	4105	4105	4105	0
53	20250319	174100	1833818012	4105	4105	4105	4105	0
54	20250319	174000	1833818012	4105	4105	4105	4105	0
55	20250319	173900	1833818012	4105	4105	4105	4105	0
56	20250319	173800	1833818012	4105	4105	4105	4105	0
57	20250319	173700	1833818012	4105	4105	4105	4105	0
58	20250319	173600	1833818012	4105	4105	4105	4105	0
59	20250319	173500	1833818012	4105	4105	4105	4105	0
60	20250319	173400	1833818012	4105	4105	4105	4105	0
61	20250319	173300	1833818012	4105	4105	4105	4105	0
62	20250319	173200	1833818012	4105	4105	4105	4105	8223
63	20250319	173100	1833818012	4105	4105	4105	4105	0
64	20250319	173000	1833818012	4105	4105	4105	4105	0
65	20250319	172900	1833818012	4105	4105	4105	4105	0
66	20250319	172800	1833818012	4105	4105	4105	4105	0
67	20250319	172700	1833818012	4105	4105	4105	4105	0
68	20250319	172600	1833818012	4105	4105	4105	4105	0
69	20250319	172500	1833818012	4105	4105	4105	4105	0
70	20250319	172400	1833818012	4105	4105	4105	4105	0
71	20250319	172300	1833818012	4105	4105	4105	4105	0
72	20250319	172200	1833818012	4105	4105	4105	4105	0
73	20250319	172100	1833818012	4105	4105	4105	4105	0
74	20250319	172000	1833818012	4105	4105	4105	4105	0
75	20250319	171900	1833818012	4105	4105	4105	4105	0
76	20250319	171800	1833818012	4105	4105	4105	4105	0
77	20250319	171700	1833818012	4105	4105	4105	4105	0
78	20250319	171600	1833818012	4105	4105	4105	4105	0
79	20250319	171500	1833818012	4105	4105	4105	4105	0
80	20250319	171400	1833818012	4105	4105	4105	4105	0
81	20250319	171300	1833818012	4105	4105	4105	4105	0
82	20250319	171200	1833818012	4105	4105	4105	4105	0
83	20250319	171100	1833818012	4105	4105	4105	4105	0
84	20250319	171000	1833818012	4105	4105	4105	4105	0
85	20250319	170900	1833818012	4105	4105	4105	4105	0
86	20250319	170800	1833818012	4105	4105	4105	4105	0
87	20250319	170700	1833818012	4105	4105	4105	4105	0
88	20250319	170600	1833818012	4105	4105	4105	4105	0
89	20250319	170500	1833818012	4105	4105	4105	4105	0
90	20250319	170400	1833818012	4105	4105	4105	4105	0
91	20250319	170300	1833818012	4105	4105	4105	4105	0
92	20250319	170200	1833818012	4105	4105	4105	4105	8223
93	20250319	170100	1833818012	4105	4105	4105	4105	0
94	20250319	170000	1833818012	4105	4105	4105	4105	0
95	20250319	165900	1833818012	4105	4105	4105	4105	0
96	20250319	165800	1833818012	4105	4105	4105	4105	0
97	20250319	165700	1833818012	4105	4105	4105	4105	0
98	20250319	165600	1833818012	4105	4105	4105	4105	0
99	20250319	165500	1833818012	4105	4105	4105	4105	0
100	20250319	165400	1833818012	4105	4105	4105	4105	0
101	20250319	165300	1833818012	4105	4105	4105	4105	0
102	20250319	165200	1833818012	4105	4105	4105	4105	0
103	20250319	165100	1833818012	4105	4105	4105	4105	0
104	20250319	165000	1833818012	4105	4105	4105	4105	0
105	20250319	164900	1833818012	4105	4105	4105	4105	0
106	20250319	164800	1833818012	4105	4105	4105	4105	0
107	20250319	164700	1833818012	4105	4105	4105	4105	0
108	20250319	164600	1833818012	4105	4105	4105	4105	0
109	20250319	164500	1833818012	4105	4105	4105	4105	0
110	20250319	164400	1833818012	4105	4105	4105	4105	0
111	20250319	164300	1833818012	4105	4105	4105	4105	0
112	20250319	164200	1833818012	4105	4105	4105	4105	0
113	20250319	164100	1833818012	4105	4105	4105	4105	0
114	20250319	164000	1833818012	4105	4105	4105	4105	0
115	20250319	163900	1833818012	4105	4105	4105	4105	0
116	20250319	163800	1833818012	4105	4105	4105	4105	0
117	20250319	163700	1833818012	4105	4105	4105	4105	0
118	20250319	163600	1833818012	4105	4105	4105	4105	0
119	20250319	163500	1833818012	4105	4105	4105	4105	0
120	20250319	163400	1833818012	4105	4105	4105	4105	0
121	20250319	163300	1833818012	4105	4105	4105	4105	0
122	20250319	163200	1833818012	4105	4105	4105	4105	8223
123	20250319	163100	1833818012	4105	4105	4105	4105	0
124	20250319	163000	1833818012	4105	4105	4105	4105	0
125	20250319	162900	1833818012	4105	4105	4105	4105	0
126	20250319	162800	1833818012	4105	4105	4105	4105	0
127	20250319	162700	1833818012	4105	4105	4105	4105	0
128	20250319	162600	1833818012	4105	4105	4105	4105	0
129	20250319	162500	1833818012	4105	4105	4105	4105	0
130	20250319	162400	1833818012	4105	4105	4105	4105	0
131	20250319	162300	1833818012	4105	4105	4105	4105	0
132	20250319	162200	1833818012	4105	4105	4105	4105	0
133	20250319	162100	1833818012	4105	4105	4105	4105	0
134	20250319	162000	1833818012	4105	4105	4105	4105	0
135	20250319	161900	1833818012	4105	4105	4105	4105	0
136	20250319	161800	1833818012	4105	4105	4105	4105	0
137	20250319	161700	1833818012	4105	4105	4105	4105	0
138	20250319	161600	1833818012	4105	4105	4105	4105	0
139	20250319	161500	1833818012	4105	4105	4105	4105	0
140	20250319	161400	1833818012	4105	4105	4105	4105	0
141	20250319	161300	1833818012	4105	4105	4105	4105	0
142	20250319	161200	1833818012	4105	4105	4105	4105	0
143	20250319	161100	1833818012	4105	4105	4105	4105	0
144	20250319	161000	1833818012	4105	4105	4105	4105	0
145	20250319	160900	1833818012	4105	4105	4105	4105	0
146	20250319	160800	1833818012	4105	4105	4105	4105	0
147	20250319	160700	1833818012	4105	4105	4105	4105	0
148	20250319	160600	1833818012	4105	4105	4105	4105	0
149	20250319	160500	1833818012	4105	4105	4105	4105	0
150	20250319	160400	1833818012	4105	4105	4105	4105	0
151	20250319	160300	1833818012	4105	4105	4105	4105	0
152	20250319	160200	1833818012	4105	4105	4105	4105	8223
153	20250319	160100	1833818012	4105	4105	4105	4105	0
154	20250319	160000	1833818012	4105	4105	4105	4105	0
155	20250319	155900	1833818012	4105	4105	4105	4105	0
156	20250319	155800	1833818012	4105	4105	4105	4105	0
157	20250319	155700	1833818012	4105	4105	4105	4105	0
158	20250319	155600	1833818012	4105	4105	4105	4105	0
159	20250319	155500	1833818012	4105	4105	4105	4105	0
160	20250319	155400	1833818012	4105	4105	4105	4105	0
161	20250319	155300	1833818012	4105	4105	4105	4105	0
162	20250319	155200	1833818012	4105	4105	4105	4105	0
163	20250319	155100	1833818012	4105	4105	4105	4105	0
164	20250319	155000	1833818012	4105	4105	4105	4105	0
165	20250319	154900	1833818012	4105	4105	4105	4105	0
166	20250319	154800	1833818012	4105	4105	4105	4105	0
167	20250319	154700	1833818012	4105	4105	4105	4105	0
168	20250319	154600	1833818012	4105	4105	4105	4105	0
169	20250319	154500	1833818012	4105	4105	4105	4105	0
170	20250319	154400	1833818012	4105	4105	4105	4105	0
171	20250319	154300	1833818012	4105	4105	4105	4105	0
172	20250319	154200	1833818012	4105	4105	4105	4105	0
173	20250319	154100	1833818012	4105	4105	4105	4105	0
174	20250319	154000	1833818012	4105	4105	4105	4105	0
175	20250319	153900	1833818012	4105	4105	4105	4105	0
176	20250319	153800	1833818012	4105	4105	4105	4105	0
177	20250319	153700	1833818012	4105	4105	4105	4105	0
178	20250319	153600	1833818012	4105	4105	4105	4105	0
179	20250319	153500	1833818012	4105	4105	4105	4105	0
180	20250319	153400	1833818012	4105	4105	4105	4105	0
181	20250319	153300	1833818012	4105	4105	4105	4105	0
182	20250319	153200	1833818012	4105	4105	4105	4105	8223
183	20250319	153100	1833818012	4105	4105	4105	4105	0
184	20250319	153000	1833818012	4105	4105	4105	4105	8223
185	20250319	152900	1800062597	4105	4105	4105	4105	0
186	20250319	152800	1800062597	4105	4105	4105	4105	0
187	20250319	152700	1800062597	4105	4105	4105	4105	0
188	20250319	152600	1800062597	4105	4105	4105	4105	0
189	20250319	152500	1800062597	4105	4105	4105	4105	0
190	20250319	152400	1800062597	4105	4105	4105	4105	0
191	20250319	152300	1800062597	4105	4105	4105	4105	0
192	20250319	152200	1800062597	4105	4105	4105	4105	0
193	20250319	152100	1800062597	4105	4105	4105	4105	0
194	20250319	152000	1800062597	4105	4105	4105	4105	0
195	20250319	151900	1800062597	4105	4095	4105	4090	5159
196	20250319	151800	1778937307	4100	4105	4105	4100	628
197	20250319	151700	1776361862	4105	4105	4105	4100	144
198	20250319	151600	1775770762	4105	4100	4105	4100	418
199	20250319	151500	1774056862	4095	4095	4100	4095	46
200	20250319	151400	1773868472	4105	4100	4105	4095	2453
201	20250319	151300	1763811327	4105	4100	4110	4100	1595
202	20250319	151200	1757266337	4110	4100	4115	4100	58
203	20250319	151100	1757028447	4110	4110	4115	4100	3171
204	20250319	151000	1743996257	4110	4105	4110	4105	322
205	20250319	150900	1742674442	4115	4100	4115	4100	562
206	20250319	150800	1740369857	4115	4110	4115	4110	17
207	20250319	150700	1740299912	4095	4095	4120	4095	342
208	20250319	150600	1738892720	4125	4080	4130	4080	6475
209	20250319	150500	1712285675	4080	4080	4085	4080	217
210	20250319	150400	1711400300	4080	4080	4085	4080	370
211	20250319	150300	1709890685	4085	4085	4085	4085	2
212	20250319	150200	1709882515	4080	4085	4090	4080	384
213	20250319	150100	1708313425	4090	4085	4090	4080	278
214	20250319	150000	1707178855	4090	4085	4090	4085	4
215	20250319	145900	1707162505	4085	4085	4090	4080	875
216	20250319	145800	1703592075	4085	4085	4090	4085	3529
217	20250319	145700	1689176100	4090	4085	4090	4085	656
218	20250319	145600	1686494275	4090	4090	4090	4085	92
219	20250319	145500	1686118005	4090	4090	4090	4085	500
220	20250319	145400	1684074940	4090	4085	4100	4085	290
221	20250319	145300	1682889430	4100	4095	4100	4095	30
222	20250319	145200	1682766575	4100	4100	4100	4100	17
223	20250319	145100	1682696875	4100	4095	4100	4095	262
224	20250319	145000	1681623980	4095	4095	4095	4085	3144
225	20250319	144900	1668768155	4100	4100	4100	4095	1231
226	20250319	144800	1663727190	4095	4095	4100	4095	251
227	20250319	144700	1662699295	4100	4105	4105	4095	154
228	20250319	144600	1662067885	4100	4105	4105	4100	2569
229	20250319	144500	1651528515	4110	4110	4110	4105	662
230	20250319	144400	1648807700	4110	4100	4115	4100	2276
231	20250319	144300	1639451260	4105	4100	4105	4095	1457
232	20250319	144200	1633477620	4090	4085	4100	4080	4692
233	20250319	144100	1614287660	4090	4080	4090	4080	1098
234	20250319	144000	1609802495	4085	4080	4085	4080	751
235	20250319	143900	1606734730	4085	4075	4085	4075	131
236	20250319	143800	1606200240	4080	4080	4085	4080	67
237	20250319	143700	1605926870	4080	4080	4085	4080	1277
238	20250319	143600	1600716695	4075	4070	4080	4065	398
239	20250319	143500	1599095305	4065	4075	4075	4065	1507
240	20250319	143400	1592961535	4075	4070	4075	4070	545
241	20250319	143300	1590743310	4075	4075	4075	4070	909
242	20250319	143200	1587043660	4075	4075	4075	4075	0
243	20250319	143100	1587043660	4075	4070	4075	4070	173
244	20250319	143000	1586339545	4070	4065	4070	4065	83
245	20250319	142900	1586002140	4070	4065	4070	4065	16
246	20250319	142800	1585937085	4065	4060	4070	4060	8
247	20250319	142700	1585904570	4065	4060	4070	4060	4850
248	20250319	142600	1566171685	4060	4055	4060	4055	221
249	20250319	142500	1565275245	4060	4060	4060	4055	40
250	20250319	142400	1565112890	4055	4055	4060	4055	223
251	20250319	142300	1564207690	4055	4060	4060	4055	11
252	20250319	142200	1564163075	4065	4060	4065	4060	680
253	20250319	142100	1561402270	4060	4055	4065	4055	397
254	20250319	142000	1559790485	4055	4060	4060	4055	874
255	20250319	141900	1556243575	4060	4060	4065	4060	835
256	20250319	141800	1552849360	4055	4055	4055	4055	1
257	20250319	141700	1552845305	4055	4065	4065	4055	3
258	20250319	141600	1552833120	4055	4060	4060	4055	1453
259	20250319	141500	1546939975	4060	4070	4070	4060	712
260	20250319	141400	1544049060	4065	4065	4065	4065	75
261	20250319	141300	1543744185	4060	4065	4065	4060	97
262	20250319	141200	1543349885	4060	4070	4070	4060	310
263	20250319	141100	1542088275	4070	4060	4070	4060	1008
264	20250319	141000	1537990760	4060	4060	4060	4060	532
265	20250319	140900	1535830840	4055	4055	4055	4055	0
266	20250319	140800	1535830840	4055	4055	4055	4055	1073
267	20250319	140700	1531479825	4065	4065	4065	4065	1
268	20250319	140600	1531475760	4055	4055	4055	4055	0
269	20250319	140500	1531475760	4055	4060	4060	4055	2920
270	20250319	140400	1519620810	4060	4060	4060	4060	80
271	20250319	140300	1519296010	4065	4060	4065	4060	161
272	20250319	140200	1518642345	4060	4060	4060	4055	2202
273	20250319	140100	1509702230	4060	4060	4060	4060	1877
274	20250319	140000	1502081610	4060	4065	4065	4060	947
275	20250319	135900	1498236785	4060	4060	4060	4060	9
276	20250319	135800	1498200245	4060	4060	4060	4060	277
277	20250319	135700	1497075625	4060	4060	4060	4060	521
278	20250319	135600	1494960365	4065	4065	4065	4065	101
279	20250319	135500	1494549800	4065	4060	4065	4060	10
280	20250319	135400	1494509195	4065	4065	4065	4065	1
281	20250319	135300	1494505130	4060	4060	4065	4060	1504
282	20250319	135200	1488393330	4055	4070	4070	4055	14555
283	20250319	135100	1429286830	4067	4070	4070	4067	31
284	20250319	135000	1429160720	4070	4070	4070	4070	45
285	20250319	134900	1428977570	4070	4067	4070	4067	151
286	20250319	134800	1428363447	4067	4070	4070	4067	13
287	20250319	134700	1428310567	4070	4067	4070	4067	2
288	20250319	134600	1428302430	4070	4070	4070	4070	100
289	20250319	134500	1427895430	4065	4070	4075	4065	11
290	20250319	134400	1427850660	4075	4065	4075	4065	1264
291	20250319	134300	1422706180	4065	4070	4070	4065	1196
292	20250319	134200	1417840135	4070	4070	4070	4070	21
293	20250319	134100	1417754665	4065	4065	4065	4065	22
294	20250319	134000	1417665235	4065	4070	4070	4065	231
295	20250319	133900	1416726210	4070	4065	4070	4065	22
296	20250319	133800	1416636775	4070	4065	4070	4065	751
297	20250319	133700	1413582955	4070	4065	4070	4065	43
298	20250319	133600	1413408090	4070	4070	4070	4065	413
299	20250319	133500	1411729180	4070	4065	4070	4065	202
300	20250319	133400	1410908040	4065	4060	4070	4060	32
301	20250319	133300	1410778080	4070	4070	4070	4070	34
302	20250319	133200	1410639700	4065	4060	4070	4060	1330
303	20250319	133100	1405233365	4065	4060	4065	4060	54
304	20250319	133000	1405013955	4060	4060	4065	4060	26
305	20250319	132900	1404908375	4060	4065	4065	4060	28
306	20250319	132800	1404794675	4065	4065	4065	4065	0
307	20250319	132700	1404794675	4065	4065	4065	4065	10
308	20250319	132600	1404754025	4065	4060	4065	4060	2958
309	20250319	132500	1392742035	4060	4055	4060	4055	10
310	20250319	132400	1392701480	4055	4055	4055	4055	458
311	20250319	132300	1390844290	4060	4060	4060	4060	15
312	20250319	132200	1390783390	4060	4055	4060	4055	38
313	20250319	132100	1390629295	4060	4055	4060	4055	155
314	20250319	132000	1390000645	4055	4055	4055	4055	230
315	20250319	131900	1389067995	4055	4060	4060	4055	137
316	20250319	131800	1388511930	4065	4060	4065	4060	102
317	20250319	131700	1388097805	4060	4060	4060	4060	1
318	20250319	131600	1388093745	4065	4065	4065	4065	0
319	20250319	131500	1388093745	4065	4060	4065	4055	332
320	20250319	131400	1386745770	4060	4055	4060	4055	61
321	20250319	131300	1386498410	4060	4055	4060	4055	49
322	20250319	131200	1386299515	4060	4055	4060	4055	311
323	20250319	131100	1385038105	4055	4055	4055	4055	50
324	20250319	131000	1384835355	4060	4060	4060	4060	15
325	20250319	130900	1384774455	4060	4060	4060	4060	2
326	20250319	130800	1384766335	4060	4060	4065	4060	194
327	20250319	130700	1383978685	4060	4060	4060	4055	47
328	20250319	130600	1383788045	4060	4065	4065	4060	669
329	20250319	130500	1381068585	4065	4045	4065	4045	678
330	20250319	130400	1378320325	4050	4055	4055	4050	2740
331	20250319	130300	1367222140	4055	4055	4055	4055	57
332	20250319	130200	1366991005	4055	4055	4055	4055	6
333	20250319	130100	1366966675	4050	4055	4055	4050	7
334	20250319	130000	1366938320	4050	4050	4050	4050	3
335	20250319	125900	1366926170	4050	4050	4060	4050	5
336	20250319	125800	1366905905	4050	4045	4050	4045	52
337	20250319	125700	1366695560	4045	4060	4060	4045	52
338	20250319	125600	1366484455	4050	4060	4060	4050	994
339	20250319	125500	1362458235	4065	4050	4065	4050	618
340	20250319	125400	1359954695	4050	4050	4055	4050	380
341	20250319	125300	1358414320	4060	4050	4060	4050	166
342	20250319	125200	1357741960	4045	4055	4060	4045	237
343	20250319	125100	1356783055	4045	4045	4047	4045	4106
344	20250319	125000	1340173075	4045	4052	4052	4045	1163
345	20250319	124900	1335462901	4052	4047	4055	4047	216
346	20250319	124800	1334588099	4050	4045	4050	4045	66
347	20250319	124700	1334320815	4055	4050	4055	4045	1564
348	20250319	124600	1327983190	4050	4050	4052	4050	8628
349	20250319	124500	1293039770	4050	4055	4065	4050	271
350	20250319	124400	1291941700	4065	4055	4065	4052	382
351	20250319	124300	1290392456	4055	4055	4055	4050	3273
352	20250319	124200	1277123781	4050	4050	4050	4050	10
353	20250319	124100	1277083281	4050	4055	4055	4050	3435
354	20250319	124000	1263165641	4055	4060	4060	4055	6806
355	20250319	123900	1235563866	4060	4060	4060	4060	603
356	20250319	123800	1233115686	4060	4060	4065	4060	152
357	20250319	123700	1232498066	4065	4060	4065	4060	5
358	20250319	123600	1232477756	4060	4065	4065	4055	2459
359	20250319	123500	1222495126	4065	4060	4065	4060	11
360	20250319	123400	1222450461	4065	4065	4065	4060	116
361	20250319	123300	1221978926	4070	4060	4070	4060	220
362	20250319	123200	1221085281	4060	4070	4070	4060	3419
363	20250319	123100	1207192991	4075	4070	4075	4065	14
364	20250319	123000	1207136011	4065	4065	4070	4065	101
365	20250319	122900	1206725101	4070	4065	4070	4065	12
366	20250319	122800	1206676316	4070	4065	4070	4060	792
367	20250319	122700	1203460291	4070	4065	4075	4065	8
368	20250319	122600	1203427751	4075	4060	4075	4060	553
369	20250319	122500	1201180801	4060	4075	4080	4060	156
370	20250319	122400	1200546836	4065	4080	4080	4060	807
371	20250319	122300	1197266941	4070	4065	4085	4065	9851
372	20250319	122200	1157173361	4065	4085	4085	4065	122
373	20250319	122100	1156675301	4065	4060	4080	4060	151
374	20250319	122000	1156060676	4070	4060	4070	4060	37
375	20250319	121900	1155910401	4070	4060	4070	4060	65
376	20250319	121800	1155645871	4070	4060	4070	4060	662
377	20250319	121700	1152958076	4060	4065	4070	4060	1274
378	20250319	121600	1147780866	4065	4067	4070	4065	1031
379	20250319	121500	1143589834	4070	4070	4070	4065	26
380	20250319	121400	1143484124	4065	4065	4070	4065	37
381	20250319	121300	1143333714	4065	4065	4065	4065	1
382	20250319	121200	1143329649	4065	4070	4070	4065	36
383	20250319	121100	1143183289	4065	4060	4070	4060	432
384	20250319	121000	1141427364	4060	4060	4060	4060	20
385	20250319	120900	1141346164	4060	4065	4065	4060	721
386	20250319	120800	1138415309	4065	4065	4075	4065	28
387	20250319	120700	1138301479	4075	4070	4075	4065	155
388	20250319	120600	1137670994	4070	4070	4080	4070	53
389	20250319	120500	1137455024	4080	4085	4085	4065	10
390	20250319	120400	1137414314	4065	4065	4085	4065	1239
391	20250319	120300	1132377059	4075	4060	4075	4060	392
392	20250319	120200	1130782454	4060	4060	4070	4060	635
393	20250319	120100	1128198104	4060	4060	4060	4060	1562
394	20250319	120000	1121856384	4065	4065	4075	4065	1540
395	20250319	115900	1115596264	4065	4065	4065	4065	88
396	20250319	115800	1115238544	4065	4065	4075	4065	245
397	20250319	115700	1114241624	4065	4065	4065	4065	113
398	20250319	115600	1113782279	4065	4065	4065	4065	99
399	20250319	115500	1113379844	4065	4070	4070	4065	56
400	20250319	115400	1113152184	4070	4070	4070	4065	9
401	20250319	115300	1113115564	4070	4065	4075	4065	64
402	20250319	115200	1112854949	4075	4075	4075	4065	62
403	20250319	115100	1112602819	4075	4075	4075	4065	237
404	20250319	115000	1111637054	4070	4065	4070	4065	924
405	20250319	114900	1107880469	4070	4070	4070	4065	43
406	20250319	114800	1107705534	4065	4070	4070	4065	843
407	20250319	114700	1104278534	4065	4065	4070	4065	491
408	20250319	114600	1102282594	4070	4065	4070	4065	11
409	20250319	114500	1102237874	4065	4065	4065	4065	3
410	20250319	114400	1102225679	4065	4065	4065	4065	6
411	20250319	114300	1102201289	4065	4070	4080	4065	115
412	20250319	114200	1101733204	4080	4075	4080	4070	15
413	20250319	114100	1101672109	4080	4080	4080	4065	89
414	20250319	114000	1101310074	4080	4065	4085	4065	1015
415	20250319	113900	1097183409	4085	4075	4085	4065	829
416	20250319	113800	1093801089	4070	4070	4070	4065	1025
417	20250319	113700	1089629634	4065	4070	4070	4065	444
418	20250319	113600	1087822879	4065	4065	4070	4065	278
419	20250319	113500	1086692799	4070	4065	4070	4065	1737
420	20250319	113400	1079625344	4070	4070	4090	4070	491
421	20250319	113300	1077626914	4070	4090	4090	4070	54
422	20250319	113200	1077406854	4090	4085	4090	4070	38
423	20250319	113100	1077251554	4090	4070	4090	4065	1342
424	20250319	113000	1071786089	4065	4070	4080	4065	579
425	20250319	112900	1069429234	4080	4060	4080	4060	544
426	20250319	112800	1067219564	4060	4060	4060	4060	29
427	20250319	112700	1067101824	4060	4060	4070	4060	1143
428	20250319	112600	1062461204	4060	4070	4070	4055	1599
429	20250319	112500	1055974274	4055	4070	4070	4055	6811
430	20250319	112400	1028315544	4070	4080	4080	4070	1624
431	20250319	112300	1021705009	4080	4070	4080	4070	54
432	20250319	112200	1021485094	4070	4070	4070	4070	133
433	20250319	112100	1020943784	4070	4070	4080	4070	1044
434	20250319	112000	1016694684	4075	4070	4080	4070	9
435	20250319	111900	1016658004	4080	4075	4080	4070	4383
436	20250319	111800	998816559	4075	4075	4075	4075	211
437	20250319	111700	997956734	4075	4075	4080	4075	239
438	20250319	111600	996982799	4075	4075	4075	4075	959
439	20250319	111500	993074874	4075	4085	4090	4075	2485
440	20250319	111400	982940989	4080	4090	4090	4080	9
441	20250319	111300	982904219	4090	4085	4090	4075	71
442	20250319	111200	982614485	4085	4085	4090	4085	10
443	20250319	111100	982573605	4090	4085	4090	4085	12
444	20250319	111000	982524535	4090	4090	4090	4080	32
445	20250319	110900	982393735	4080	4080	4090	4075	58
446	20250319	110800	982157045	4090	4085	4090	4075	143
447	20250319	110700	981572885	4075	4075	4085	4075	209
448	20250319	110600	980719180	4075	4085	4085	4075	250
449	20250319	110500	979699640	4085	4080	4085	4075	16
450	20250319	110400	979634350	4085	4085	4085	4080	37
451	20250319	110300	979483365	4080	4080	4085	4080	5
452	20250319	110200	979462955	4085	4090	4090	4075	109
453	20250319	110100	979018610	4085	4085	4090	4080	222
454	20250319	110000	978111745	4090	4080	4090	4075	246
455	20250319	105900	977108015	4090	4090	4090	4080	29
456	20250319	105800	976989425	4090	4090	4090	4080	26
457	20250319	105700	976883195	4080	4080	4090	4080	630
458	20250319	105600	974311425	4090	4075	4090	4075	136
459	20250319	105500	973755890	4085	4075	4085	4075	179
460	20250319	105400	973026175	4085	4080	4085	4075	746
461	20250319	105300	969982300	4080	4075	4080	4065	311
462	20250319	105200	968714980	4065	4075	4075	4065	56
463	20250319	105100	968487320	4065	4065	4075	4065	646
464	20250319	105000	965861295	4065	4070	4075	4065	6
465	20250319	104900	965836890	4065	4065	4075	4065	261
466	20250319	104800	964775810	4075	4065	4075	4065	249
467	20250319	104700	963761155	4065	4070	4075	4065	304
468	20250319	104600	962525025	4065	4070	4075	4065	476
469	20250319	104500	960589710	4065	4075	4075	4065	2488
470	20250319	104400	950457515	4070	4075	4080	4070	9
471	20250319	104300	950420840	4070	4075	4075	4070	141
472	20250319	104200	949846470	4075	4080	4080	4075	68
473	20250319	104100	949569355	4080	4075	4080	4070	678
474	20250319	104000	946806495	4075	4060	4075	4060	352
475	20250319	103900	945374685	4065	4065	4065	4065	368
476	20250319	103800	943878765	4065	4065	4070	4065	103
477	20250319	103700	943459965	4065	4070	4070	4065	136
478	20250319	103600	942906870	4065	4065	4070	4065	492
479	20250319	103500	940904505	4070	4070	4070	4060	30
480	20250319	103400	940782415	4060	4070	4070	4055	2481
481	20250319	103300	930706420	4065	4065	4070	4065	67
482	20250319	103200	930433985	4065	4060	4065	4060	752
483	20250319	103100	927379735	4060	4060	4065	4060	1105
484	20250319	103000	922893304	4057	4057	4060	4055	792
485	20250319	102900	919680869	4055	4055	4060	4055	237
486	20250319	102800	918719514	4055	4055	4065	4055	579
487	20250319	102700	916368824	4055	4060	4070	4055	146
488	20250319	102600	915776349	4070	4055	4070	4050	6759
489	20250319	102500	888359879	4055	4060	4060	4055	2291
490	20250319	102400	879064999	4060	4065	4070	4060	572
491	20250319	102300	876742429	4060	4060	4065	4060	2119
492	20250319	102200	868139274	4060	4065	4065	4060	107
493	20250319	102100	867704629	4065	4065	4070	4060	1489
494	20250319	102000	861654934	4065	4065	4065	4065	1540
495	20250319	101900	855394834	4065	4065	4065	4065	1127
496	20250319	101800	850813579	4070	4070	4080	4065	2317
497	20250319	101700	841386874	4070	4070	4070	4065	1673
498	20250319	101600	834577774	4070	4065	4070	4065	2053
499	20250319	101500	826226094	4070	4065	4070	4065	711
500	20250319	101400	823335329	4065	4070	4070	4065	861
501	20250319	101300	819834859	4070	4065	4070	4065	1722
502	20250319	101200	812826374	4065	4070	4075	4065	532
503	20250319	101100	810660944	4075	4075	4075	4070	71
504	20250319	101000	810371704	4070	4070	4075	4065	811
505	20250319	100900	807071269	4060	4065	4070	4060	1155
506	20250319	100800	802373759	4060	4060	4070	4055	4573
507	20250319	100700	783818254	4060	4075	4080	4060	8912
508	20250319	100600	747599439	4080	4075	4080	4070	1054
509	20250319	100500	743307179	4075	4075	4075	4070	1587
510	20250319	100400	736847180	4070	4075	4080	4070	1659
511	20250319	100300	730092285	4070	4070	4090	4070	6908
512	20250319	100200	701968570	4070	4090	4090	4070	2234
513	20250319	100100	692870895	4085	4090	4095	4070	12091
514	20250319	100000	643503905	4095	4095	4100	4090	3925
515	20250319	095900	627436420	4095	4100	4100	4095	2673
516	20250319	095800	616487635	4095	4110	4115	4095	5676
517	20250319	095700	593210555	4115	4110	4115	4105	2198
518	20250319	095600	584185695	4105	4110	4110	4105	13095
519	20250319	095500	530375275	4115	4115	4115	4115	1677
520	20250319	095400	523474420	4115	4120	4120	4115	3832
521	20250319	095300	507704990	4115	4115	4125	4115	462
522	20250319	095200	505803540	4115	4125	4125	4115	4762
523	20250319	095100	486188655	4125	4125	4130	4125	466
524	20250319	095000	484265770	4125	4120	4125	4120	397
525	20250319	094900	482628545	4120	4115	4120	4115	6509
526	20250319	094800	455819230	4115	4120	4120	4115	1087
527	20250319	094700	451344960	4120	4125	4125	4115	6134
528	20250319	094600	426056140	4130	4130	4130	4125	1351
529	20250319	094500	420476820	4125	4125	4130	4125	457
530	20250319	094400	418590190	4130	4125	4130	4125	404
531	20250319	094300	416923030	4125	4125	4130	4125	792
532	20250319	094200	413656020	4130	4135	4135	4130	812
533	20250319	094100	410302160	4135	4140	4145	4135	715
534	20250319	094000	407342055	4135	4140	4140	4135	33
535	20250319	093900	407205585	4135	4130	4140	4130	899
536	20250319	093800	403484480	4130	4130	4130	4130	731
537	20250319	093700	400465450	4130	4135	4135	4130	1045
538	20250319	093600	396144390	4135	4130	4135	4125	1233
539	20250319	093500	391052200	4130	4125	4130	4120	676
540	20250319	093400	388265445	4125	4130	4140	4125	1430
541	20250319	093300	382365065	4135	4135	4140	4135	932
542	20250319	093200	378511215	4135	4140	4140	4135	1304
543	20250319	093100	373114020	4140	4125	4140	4125	1594
544	20250319	093000	366524055	4135	4135	4140	4130	110
545	20250319	092900	366069150	4135	4125	4135	4125	2669
546	20250319	092800	355042865	4135	4130	4135	4125	1331
547	20250319	092700	349545885	4130	4140	4140	4130	5213
548	20250319	092600	328003800	4140	4140	4145	4140	54
549	20250319	092500	327780235	4140	4145	4145	4140	765
550	20250319	092400	324612625	4145	4145	4145	4140	5447
551	20250319	092300	302054710	4140	4145	4145	4140	1151
552	20250319	092200	297286920	4140	4140	4145	4140	1092
553	20250319	092100	292766010	4140	4140	4140	4140	830
554	20250319	092000	289329810	4140	4145	4150	4140	1952
555	20250319	091900	281243415	4145	4150	4150	4145	2416
556	20250319	091800	271226470	4150	4145	4150	4145	5024
557	20250319	091700	250401095	4145	4150	4150	4145	248
558	20250319	091600	249372535	4155	4150	4155	4145	1343
559	20250319	091500	243795125	4155	4160	4160	4150	829
560	20250319	091400	240351450	4155	4145	4155	4140	1900
561	20250319	091300	232462055	4150	4135	4155	4135	3816
562	20250319	091200	216638890	4135	4165	4165	4130	3540
563	20250319	091100	201968650	4160	4160	4170	4160	3939
564	20250319	091000	185554735	4155	4135	4155	4130	3928
565	20250319	090900	169286945	4130	4135	4135	4130	2053
566	20250319	090800	160798545	4135	4135	4140	4135	2174
567	20250319	090700	151808850	4130	4140	4140	4130	4321
568	20250319	090600	133941145	4140	4130	4140	4130	476
569	20250319	090500	131973160	4130	4130	4150	4130	7515
570	20250319	090400	100897910	4135	4135	4140	4132	2567
571	20250319	090300	90282165	4135	4135	4135	4120	3030
572	20250319	090200	77758505	4135	4135	4135	4115	2323
573	20250319	090100	68165780	4130	4120	4130	4110	7282
574	20250319	090000	38213600	4135	4130	4135	4120	7739