KissMeData/051490/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	193600	161465166	4085	4085	4085	4085	1555
3	20250318	193500	161465166	4085	4085	4085	4085	0
4	20250318	193400	161465166	4085	4085	4085	4085	0
5	20250318	193300	161465166	4085	4085	4085	4085	0
6	20250318	193200	161465166	4085	4085	4085	4085	0
7	20250318	193100	161465166	4085	4085	4085	4085	0
8	20250318	193000	161465166	4085	4085	4085	4085	0
9	20250318	192900	161465166	4085	4085	4085	4085	0
10	20250318	192800	161465166	4085	4085	4085	4085	0
11	20250318	192700	161465166	4085	4085	4085	4085	0
12	20250318	192600	161465166	4085	4085	4085	4085	0
13	20250318	192500	161465166	4085	4085	4085	4085	0
14	20250318	192400	161465166	4085	4085	4085	4085	0
15	20250318	192300	161465166	4085	4085	4085	4085	0
16	20250318	192200	161465166	4085	4085	4085	4085	0
17	20250318	192100	161465166	4085	4085	4085	4085	0
18	20250318	192000	161465166	4085	4085	4085	4085	0
19	20250318	191900	161465166	4085	4085	4085	4085	0
20	20250318	191800	161465166	4085	4085	4085	4085	0
21	20250318	191700	161465166	4085	4085	4085	4085	0
22	20250318	191600	161465166	4085	4085	4085	4085	0
23	20250318	191500	161465166	4085	4085	4085	4085	0
24	20250318	191400	161465166	4085	4085	4085	4085	0
25	20250318	191300	161465166	4085	4085	4085	4085	0
26	20250318	191200	161465166	4085	4085	4085	4085	0
27	20250318	191100	161465166	4085	4085	4085	4085	0
28	20250318	191000	161465166	4085	4085	4085	4085	0
29	20250318	190900	161465166	4085	4085	4085	4085	0
30	20250318	190800	161465166	4085	4085	4085	4085	0
31	20250318	190700	161465166	4085	4085	4085	4085	0
32	20250318	190600	161465166	4085	4085	4085	4085	1555
33	20250318	190500	161465166	4085	4085	4085	4085	0
34	20250318	190400	161465166	4085	4085	4085	4085	0
35	20250318	190300	161465166	4085	4085	4085	4085	0
36	20250318	190200	161465166	4085	4085	4085	4085	0
37	20250318	190100	161465166	4085	4085	4085	4085	0
38	20250318	190000	161465166	4085	4085	4085	4085	0
39	20250318	185900	161465166	4085	4085	4085	4085	0
40	20250318	185800	161465166	4085	4085	4085	4085	0
41	20250318	185700	161465166	4085	4085	4085	4085	0
42	20250318	185600	161465166	4085	4085	4085	4085	0
43	20250318	185500	161465166	4085	4085	4085	4085	0
44	20250318	185400	161465166	4085	4085	4085	4085	0
45	20250318	185300	161465166	4085	4085	4085	4085	0
46	20250318	185200	161465166	4085	4085	4085	4085	0
47	20250318	185100	161465166	4085	4085	4085	4085	0
48	20250318	185000	161465166	4085	4085	4085	4085	0
49	20250318	184900	161465166	4085	4085	4085	4085	0
50	20250318	184800	161465166	4085	4085	4085	4085	0
51	20250318	184700	161465166	4085	4085	4085	4085	0
52	20250318	184600	161465166	4085	4085	4085	4085	0
53	20250318	184500	161465166	4085	4085	4085	4085	0
54	20250318	184400	161465166	4085	4085	4085	4085	0
55	20250318	184300	161465166	4085	4085	4085	4085	0
56	20250318	184200	161465166	4085	4085	4085	4085	0
57	20250318	184100	161465166	4085	4085	4085	4085	0
58	20250318	184000	161465166	4085	4085	4085	4085	0
59	20250318	183900	161465166	4085	4085	4085	4085	0
60	20250318	183800	161465166	4085	4085	4085	4085	0
61	20250318	183700	161465166	4085	4085	4085	4085	0
62	20250318	183600	161465166	4085	4085	4085	4085	1555
63	20250318	183500	161465166	4085	4085	4085	4085	0
64	20250318	183400	161465166	4085	4085	4085	4085	0
65	20250318	183300	161465166	4085	4085	4085	4085	0
66	20250318	183200	161465166	4085	4085	4085	4085	0
67	20250318	183100	161465166	4085	4085	4085	4085	0
68	20250318	183000	161465166	4085	4085	4085	4085	0
69	20250318	182900	161465166	4085	4085	4085	4085	0
70	20250318	182800	161465166	4085	4085	4085	4085	0
71	20250318	182700	161465166	4085	4085	4085	4085	0
72	20250318	182600	161465166	4085	4085	4085	4085	0
73	20250318	182500	161465166	4085	4085	4085	4085	0
74	20250318	182400	161465166	4085	4085	4085	4085	0
75	20250318	182300	161465166	4085	4085	4085	4085	0
76	20250318	182200	161465166	4085	4085	4085	4085	0
77	20250318	182100	161465166	4085	4085	4085	4085	0
78	20250318	182000	161465166	4085	4085	4085	4085	0
79	20250318	181900	161465166	4085	4085	4085	4085	0
80	20250318	181800	161465166	4085	4085	4085	4085	0
81	20250318	181700	161465166	4085	4085	4085	4085	0
82	20250318	181600	161465166	4085	4085	4085	4085	0
83	20250318	181500	161465166	4085	4085	4085	4085	0
84	20250318	181400	161465166	4085	4085	4085	4085	0
85	20250318	181300	161465166	4085	4085	4085	4085	0
86	20250318	181200	161465166	4085	4085	4085	4085	0
87	20250318	181100	161465166	4085	4085	4085	4085	0
88	20250318	181000	161465166	4085	4085	4085	4085	0
89	20250318	180900	161465166	4085	4085	4085	4085	0
90	20250318	180800	161465166	4085	4085	4085	4085	0
91	20250318	180700	161465166	4085	4085	4085	4085	0
92	20250318	180600	161465166	4085	4085	4085	4085	1555
93	20250318	180500	161465166	4085	4085	4085	4085	0
94	20250318	180400	161465166	4085	4085	4085	4085	0
95	20250318	180300	161465166	4085	4085	4085	4085	0
96	20250318	180200	161465166	4085	4085	4085	4085	0
97	20250318	180100	161465166	4085	4085	4085	4085	0
98	20250318	180000	161465166	4085	4085	4085	4085	0
99	20250318	175900	161465166	4085	4085	4085	4085	0
100	20250318	175800	161465166	4085	4085	4085	4085	0
101	20250318	175700	161465166	4085	4085	4085	4085	0
102	20250318	175600	161465166	4085	4085	4085	4085	0
103	20250318	175500	161465166	4085	4085	4085	4085	0
104	20250318	175400	161465166	4085	4085	4085	4085	0
105	20250318	175300	161465166	4085	4085	4085	4085	0
106	20250318	175200	161465166	4085	4085	4085	4085	0
107	20250318	175100	161465166	4085	4085	4085	4085	0
108	20250318	175000	161465166	4085	4085	4085	4085	0
109	20250318	174900	161465166	4085	4085	4085	4085	0
110	20250318	174800	161465166	4085	4085	4085	4085	0
111	20250318	174700	161465166	4085	4085	4085	4085	0
112	20250318	174600	161465166	4085	4085	4085	4085	0
113	20250318	174500	161465166	4085	4085	4085	4085	0
114	20250318	174400	161465166	4085	4085	4085	4085	0
115	20250318	174300	161465166	4085	4085	4085	4085	0
116	20250318	174200	161465166	4085	4085	4085	4085	0
117	20250318	174100	161465166	4085	4085	4085	4085	0
118	20250318	174000	161465166	4085	4085	4085	4085	0
119	20250318	173900	161465166	4085	4085	4085	4085	0
120	20250318	173800	161465166	4085	4085	4085	4085	0
121	20250318	173700	161465166	4085	4085	4085	4085	0
122	20250318	173600	161465166	4085	4085	4085	4085	1555
123	20250318	173500	161465166	4085	4085	4085	4085	0
124	20250318	173400	161465166	4085	4085	4085	4085	0
125	20250318	173300	161465166	4085	4085	4085	4085	0
126	20250318	173200	161465166	4085	4085	4085	4085	0
127	20250318	173100	161465166	4085	4085	4085	4085	0
128	20250318	173000	161465166	4085	4085	4085	4085	0
129	20250318	172900	161465166	4085	4085	4085	4085	0
130	20250318	172800	161465166	4085	4085	4085	4085	0
131	20250318	172700	161465166	4085	4085	4085	4085	0
132	20250318	172600	161465166	4085	4085	4085	4085	0
133	20250318	172500	161465166	4085	4085	4085	4085	0
134	20250318	172400	161465166	4085	4085	4085	4085	0
135	20250318	172300	161465166	4085	4085	4085	4085	0
136	20250318	172200	161465166	4085	4085	4085	4085	0
137	20250318	172100	161465166	4085	4085	4085	4085	0
138	20250318	172000	161465166	4085	4085	4085	4085	0
139	20250318	171900	161465166	4085	4085	4085	4085	0
140	20250318	171800	161465166	4085	4085	4085	4085	0
141	20250318	171700	161465166	4085	4085	4085	4085	0
142	20250318	171600	161465166	4085	4085	4085	4085	0
143	20250318	171500	161465166	4085	4085	4085	4085	0
144	20250318	171400	161465166	4085	4085	4085	4085	0
145	20250318	171300	161465166	4085	4085	4085	4085	0
146	20250318	171200	161465166	4085	4085	4085	4085	0
147	20250318	171100	161465166	4085	4085	4085	4085	0
148	20250318	171000	161465166	4085	4085	4085	4085	0
149	20250318	170900	161465166	4085	4085	4085	4085	0
150	20250318	170800	161465166	4085	4085	4085	4085	0
151	20250318	170700	161465166	4085	4085	4085	4085	0
152	20250318	170600	161465166	4085	4085	4085	4085	1555
153	20250318	170500	161465166	4085	4085	4085	4085	0
154	20250318	170400	161465166	4085	4085	4085	4085	0
155	20250318	170300	161465166	4085	4085	4085	4085	0
156	20250318	170200	161465166	4085	4085	4085	4085	0
157	20250318	170100	161465166	4085	4085	4085	4085	0
158	20250318	170000	161465166	4085	4085	4085	4085	0
159	20250318	165900	161465166	4085	4085	4085	4085	0
160	20250318	165800	161465166	4085	4085	4085	4085	0
161	20250318	165700	161465166	4085	4085	4085	4085	0
162	20250318	165600	161465166	4085	4085	4085	4085	0
163	20250318	165500	161465166	4085	4085	4085	4085	0
164	20250318	165400	161465166	4085	4085	4085	4085	0
165	20250318	165300	161465166	4085	4085	4085	4085	0
166	20250318	165200	161465166	4085	4085	4085	4085	0
167	20250318	165100	161465166	4085	4085	4085	4085	0
168	20250318	165000	161465166	4085	4085	4085	4085	0
169	20250318	164900	161465166	4085	4085	4085	4085	0
170	20250318	164800	161465166	4085	4085	4085	4085	0
171	20250318	164700	161465166	4085	4085	4085	4085	0
172	20250318	164600	161465166	4085	4085	4085	4085	0
173	20250318	164500	161465166	4085	4085	4085	4085	0
174	20250318	164400	161465166	4085	4085	4085	4085	0
175	20250318	164300	161465166	4085	4085	4085	4085	0
176	20250318	164200	161465166	4085	4085	4085	4085	0
177	20250318	164100	161465166	4085	4085	4085	4085	0
178	20250318	164000	161465166	4085	4085	4085	4085	0
179	20250318	163900	161465166	4085	4085	4085	4085	0
180	20250318	163800	161465166	4085	4085	4085	4085	0
181	20250318	163700	161465166	4085	4085	4085	4085	0
182	20250318	163600	161465166	4085	4085	4085	4085	1555
183	20250318	163500	161465166	4085	4085	4085	4085	0
184	20250318	163400	161465166	4085	4085	4085	4085	0
185	20250318	163300	161465166	4085	4085	4085	4085	0
186	20250318	163200	161465166	4085	4085	4085	4085	0
187	20250318	163100	161465166	4085	4085	4085	4085	0
188	20250318	163000	161465166	4085	4085	4085	4085	0
189	20250318	162900	161465166	4085	4085	4085	4085	0
190	20250318	162800	161465166	4085	4085	4085	4085	0
191	20250318	162700	161465166	4085	4085	4085	4085	0
192	20250318	162600	161465166	4085	4085	4085	4085	0
193	20250318	162500	161465166	4085	4085	4085	4085	0
194	20250318	162400	161465166	4085	4085	4085	4085	0
195	20250318	162300	161465166	4085	4085	4085	4085	0
196	20250318	162200	161465166	4085	4085	4085	4085	0
197	20250318	162100	161465166	4085	4085	4085	4085	0
198	20250318	162000	161465166	4085	4085	4085	4085	0
199	20250318	161900	161465166	4085	4085	4085	4085	0
200	20250318	161800	161465166	4085	4085	4085	4085	0
201	20250318	161700	161465166	4085	4085	4085	4085	0
202	20250318	161600	161465166	4085	4085	4085	4085	0
203	20250318	161500	161465166	4085	4085	4085	4085	0
204	20250318	161400	161465166	4085	4085	4085	4085	0
205	20250318	161300	161465166	4085	4085	4085	4085	0
206	20250318	161200	161465166	4085	4085	4085	4085	0
207	20250318	161100	161465166	4085	4085	4085	4085	0
208	20250318	161000	161465166	4085	4085	4085	4085	0
209	20250318	160900	161465166	4085	4085	4085	4085	0
210	20250318	160800	161465166	4085	4085	4085	4085	0
211	20250318	160700	161465166	4085	4085	4085	4085	0
212	20250318	160600	161465166	4085	4085	4085	4085	1555
213	20250318	160500	161465166	4085	4085	4085	4085	0
214	20250318	160400	161465166	4085	4085	4085	4085	0
215	20250318	160300	161465166	4085	4085	4085	4085	0
216	20250318	160200	161465166	4085	4085	4085	4085	0
217	20250318	160100	161465166	4085	4085	4085	4085	0
218	20250318	160000	161465166	4085	4085	4085	4085	0
219	20250318	155900	161465166	4085	4085	4085	4085	0
220	20250318	155800	161465166	4085	4085	4085	4085	0
221	20250318	155700	161465166	4085	4085	4085	4085	0
222	20250318	155600	161465166	4085	4085	4085	4085	0
223	20250318	155500	161465166	4085	4085	4085	4085	0
224	20250318	155400	161465166	4085	4085	4085	4085	0
225	20250318	155300	161465166	4085	4085	4085	4085	0
226	20250318	155200	161465166	4085	4085	4085	4085	0
227	20250318	155100	161465166	4085	4085	4085	4085	0
228	20250318	155000	161465166	4085	4085	4085	4085	0
229	20250318	154900	161465166	4085	4085	4085	4085	0
230	20250318	154800	161465166	4085	4085	4085	4085	0
231	20250318	154700	161465166	4085	4085	4085	4085	0
232	20250318	154600	161465166	4085	4085	4085	4085	0
233	20250318	154500	161465166	4085	4085	4085	4085	0
234	20250318	154400	161465166	4085	4085	4085	4085	0
235	20250318	154300	161465166	4085	4085	4085	4085	0
236	20250318	154200	161465166	4085	4085	4085	4085	0
237	20250318	154100	161465166	4085	4085	4085	4085	0
238	20250318	154000	161465166	4085	4085	4085	4085	0
239	20250318	153900	161465166	4085	4085	4085	4085	0
240	20250318	153800	161465166	4085	4085	4085	4085	0
241	20250318	153700	161465166	4085	4085	4085	4085	0
242	20250318	153600	161465166	4085	4085	4085	4085	1555
243	20250318	153500	161465166	4085	4085	4085	4085	0
244	20250318	153400	161465166	4085	4085	4085	4085	0
245	20250318	153300	161465166	4085	4085	4085	4085	0
246	20250318	153200	161465166	4085	4085	4085	4085	0
247	20250318	153100	161465166	4085	4085	4085	4085	0
248	20250318	153000	161465166	4085	4085	4085	4085	1555
249	20250318	152900	155112991	4085	4085	4085	4085	0
250	20250318	152800	155112991	4085	4085	4085	4085	0
251	20250318	152700	155112991	4085	4085	4085	4085	0
252	20250318	152600	155112991	4085	4085	4085	4085	0
253	20250318	152500	155112991	4085	4085	4085	4085	0
254	20250318	152400	155112991	4085	4085	4085	4085	0
255	20250318	152300	155112991	4085	4085	4085	4085	0
256	20250318	152200	155112991	4085	4085	4085	4085	0
257	20250318	152100	155112991	4085	4085	4085	4085	0
258	20250318	152000	155112991	4085	4085	4085	4085	0
259	20250318	151900	155112991	4085	4085	4085	4085	30
260	20250318	151800	154990441	4085	4085	4085	4085	0
261	20250318	151700	154990441	4085	4085	4085	4085	0
262	20250318	151600	154990441	4085	4085	4085	4085	2
263	20250318	151500	154982271	4080	4075	4080	4075	20
264	20250318	151400	154900751	4080	4085	4085	4080	765
265	20250318	151300	151776411	4085	4085	4085	4085	247
266	20250318	151200	150767416	4090	4090	4090	4090	0
267	20250318	151100	150767416	4090	4090	4090	4090	0
268	20250318	151000	150767416	4090	4085	4090	4085	145
269	20250318	150900	150174991	4080	4080	4080	4080	76
270	20250318	150800	149864911	4085	4085	4085	4085	0
271	20250318	150700	149864911	4085	4085	4085	4085	0
272	20250318	150600	149864911	4085	4085	4085	4085	0
273	20250318	150500	149864911	4085	4085	4085	4085	45
274	20250318	150400	149681086	4085	4090	4090	4085	80
275	20250318	150300	149354036	4090	4090	4090	4090	0
276	20250318	150200	149354036	4090	4090	4090	4090	31
277	20250318	150100	149227246	4090	4085	4090	4085	42
278	20250318	150000	149055471	4090	4090	4090	4085	227
279	20250318	145900	148127991	4090	4090	4090	4090	18
280	20250318	145800	148054371	4090	4090	4090	4090	39
281	20250318	145700	147894861	4080	4080	4080	4080	2
282	20250318	145600	147886701	4090	4090	4090	4090	35
283	20250318	145500	147743551	4095	4095	4095	4095	1
284	20250318	145400	147739456	4090	4085	4090	4085	38
285	20250318	145300	147584221	4085	4085	4085	4085	0
286	20250318	145200	147584221	4085	4085	4085	4085	110
287	20250318	145100	147134871	4085	4085	4085	4085	169
288	20250318	145000	146444506	4075	4075	4075	4075	1500
289	20250318	144900	140332006	4085	4085	4085	4085	28
290	20250318	144800	140217626	4085	4085	4085	4085	0
291	20250318	144700	140217626	4085	4085	4085	4085	0
292	20250318	144600	140217626	4085	4085	4085	4085	0
293	20250318	144500	140217626	4085	4085	4085	4085	0
294	20250318	144400	140217626	4085	4085	4085	4085	0
295	20250318	144300	140217626	4085	4085	4085	4085	0
296	20250318	144200	140217626	4085	4085	4085	4085	0
297	20250318	144100	140217626	4085	4085	4085	4085	0
298	20250318	144000	140217626	4085	4085	4085	4085	0
299	20250318	143900	140217626	4085	4085	4085	4085	0
300	20250318	143800	140217626	4085	4080	4085	4080	587
301	20250318	143700	137822231	4085	4085	4085	4085	19
302	20250318	143600	137744616	4085	4085	4085	4085	0
303	20250318	143500	137744616	4085	4085	4085	4085	6
304	20250318	143400	137720106	4085	4085	4085	4085	600
305	20250318	143300	135269106	4075	4075	4075	4075	6
306	20250318	143200	135244656	4075	4085	4085	4075	3
307	20250318	143100	135232411	4080	4085	4085	4080	1509
308	20250318	143000	129069906	4085	4090	4090	4085	99
309	20250318	142900	128665296	4100	4100	4100	4100	0
310	20250318	142800	128665296	4100	4100	4100	4100	0
311	20250318	142700	128665296	4100	4100	4100	4100	0
312	20250318	142600	128665296	4100	4100	4100	4100	0
313	20250318	142500	128665296	4100	4100	4100	4100	0
314	20250318	142400	128665296	4100	4100	4100	4100	0
315	20250318	142300	128665296	4100	4100	4100	4100	0
316	20250318	142200	128665296	4100	4100	4100	4100	0
317	20250318	142100	128665296	4100	4100	4100	4100	4
318	20250318	142000	128648896	4100	4100	4100	4100	0
319	20250318	141900	128648896	4100	4100	4100	4100	0
320	20250318	141800	128648896	4100	4100	4100	4100	0
321	20250318	141700	128648896	4100	4100	4100	4100	0
322	20250318	141600	128648896	4100	4100	4100	4100	0
323	20250318	141500	128648896	4100	4090	4100	4090	44
324	20250318	141400	128468676	4085	4090	4090	4085	677
325	20250318	141300	125699836	4095	4100	4100	4090	15
326	20250318	141200	125638436	4100	4090	4100	4090	4
327	20250318	141100	125622046	4100	4100	4100	4100	0
328	20250318	141000	125622046	4100	4100	4100	4100	0
329	20250318	140900	125622046	4100	4100	4100	4100	1
330	20250318	140800	125617946	4095	4095	4095	4095	0
331	20250318	140700	125617946	4095	4095	4095	4095	0
332	20250318	140600	125617946	4095	4095	4095	4095	50
333	20250318	140500	125413196	4095	4095	4095	4095	0
334	20250318	140400	125413196	4095	4095	4095	4095	0
335	20250318	140300	125413196	4095	4095	4095	4095	0
336	20250318	140200	125413196	4095	4095	4095	4095	0
337	20250318	140100	125413196	4095	4095	4095	4095	0
338	20250318	140000	125413196	4095	4095	4095	4095	10
339	20250318	135900	125372246	4095	4095	4095	4095	0
340	20250318	135800	125372246	4095	4095	4095	4095	0
341	20250318	135700	125372246	4095	4095	4095	4095	0
342	20250318	135600	125372246	4095	4095	4095	4095	0
343	20250318	135500	125372246	4095	4095	4095	4095	0
344	20250318	135400	125372246	4095	4095	4095	4095	0
345	20250318	135300	125372246	4095	4095	4095	4095	0
346	20250318	135200	125372246	4095	4095	4095	4095	0
347	20250318	135100	125372246	4095	4095	4095	4095	0
348	20250318	135000	125372246	4095	4095	4095	4095	0
349	20250318	134900	125372246	4095	4095	4095	4095	200
350	20250318	134800	124553246	4090	4090	4090	4090	0
351	20250318	134700	124553246	4090	4090	4090	4090	50
352	20250318	134600	124348746	4090	4090	4090	4090	1
353	20250318	134500	124344656	4090	4090	4090	4090	103
354	20250318	134400	123923386	4085	4085	4085	4085	0
355	20250318	134300	123923386	4085	4085	4085	4085	0
356	20250318	134200	123923386	4085	4085	4085	4085	0
357	20250318	134100	123923386	4085	4085	4085	4085	0
358	20250318	134000	123923386	4085	4085	4085	4085	0
359	20250318	133900	123923386	4085	4085	4085	4085	58
360	20250318	133800	123686456	4090	4090	4090	4090	0
361	20250318	133700	123686456	4090	4090	4090	4090	2
362	20250318	133600	123678276	4085	4085	4085	4085	0
363	20250318	133500	123678276	4085	4085	4085	4085	0
364	20250318	133400	123678276	4085	4100	4100	4085	4
365	20250318	133300	123661906	4100	4100	4100	4100	0
366	20250318	133200	123661906	4100	4100	4100	4100	0
367	20250318	133100	123661906	4100	4100	4100	4100	0
368	20250318	133000	123661906	4100	4100	4100	4100	600
369	20250318	132900	121201906	4105	4105	4105	4105	0
370	20250318	132800	121201906	4105	4105	4105	4105	0
371	20250318	132700	121201906	4105	4085	4105	4085	49
372	20250318	132600	121000781	4085	4085	4085	4085	0
373	20250318	132500	121000781	4085	4085	4085	4085	0
374	20250318	132400	121000781	4085	4085	4085	4085	0
375	20250318	132300	121000781	4085	4085	4085	4085	0
376	20250318	132200	121000781	4085	4085	4085	4085	0
377	20250318	132100	121000781	4085	4110	4110	4085	2
378	20250318	132000	120992586	4090	4090	4090	4090	0
379	20250318	131900	120992586	4090	4090	4090	4090	0
380	20250318	131800	120992586	4090	4090	4090	4090	1231
381	20250318	131700	115957796	4090	4090	4090	4090	488
382	20250318	131600	113961876	4085	4085	4085	4085	1110
383	20250318	131500	109427526	4090	4090	4090	4090	100
384	20250318	131400	109018526	4090	4090	4090	4090	0
385	20250318	131300	109018526	4090	4090	4090	4090	1
386	20250318	131200	109014436	4085	4085	4085	4085	0
387	20250318	131100	109014436	4085	4085	4085	4085	0
388	20250318	131000	109014436	4085	4085	4085	4085	0
389	20250318	130900	109014436	4085	4085	4085	4085	0
390	20250318	130800	109014436	4085	4085	4085	4085	0
391	20250318	130700	109014436	4085	4085	4085	4085	0
392	20250318	130600	109014436	4085	4090	4090	4085	500
393	20250318	130500	106970101	4085	4085	4085	4085	0
394	20250318	130400	106970101	4085	4085	4085	4085	0
395	20250318	130300	106970101	4085	4085	4085	4085	0
396	20250318	130200	106970101	4085	4085	4085	4085	0
397	20250318	130100	106970101	4085	4085	4085	4085	0
398	20250318	130000	106970101	4085	4085	4085	4085	0
399	20250318	125900	106970101	4085	4110	4110	4085	2
400	20250318	125800	106961906	4110	4110	4115	4110	530
401	20250318	125700	104783506	4085	4085	4085	4085	0
402	20250318	125600	104783506	4085	4085	4085	4085	1
403	20250318	125500	104779421	4085	4085	4085	4085	20
404	20250318	125400	104697721	4085	4085	4085	4085	0
405	20250318	125300	104697721	4085	4085	4085	4085	0
406	20250318	125200	104697721	4085	4085	4085	4085	0
407	20250318	125100	104697721	4085	4085	4085	4085	4
408	20250318	125000	104681381	4085	4085	4085	4085	0
409	20250318	124900	104681381	4085	4085	4085	4085	0
410	20250318	124800	104681381	4085	4085	4085	4085	0
411	20250318	124700	104681381	4085	4085	4085	4085	0
412	20250318	124600	104681381	4085	4085	4085	4085	30
413	20250318	124500	104558831	4080	4080	4080	4080	0
414	20250318	124400	104558831	4080	4080	4080	4080	0
415	20250318	124300	104558831	4080	4080	4080	4080	0
416	20250318	124200	104558831	4080	4102	4102	4080	1647
417	20250318	124100	97824242	4110	4110	4110	4110	0
418	20250318	124000	97824242	4110	4110	4110	4110	0
419	20250318	123900	97824242	4110	4110	4110	4110	0
420	20250318	123800	97824242	4110	4110	4110	4110	105
421	20250318	123700	97392692	4105	4105	4105	4105	0
422	20250318	123600	97392692	4105	4105	4105	4105	0
423	20250318	123500	97392692	4105	4105	4105	4105	0
424	20250318	123400	97392692	4105	4105	4105	4105	0
425	20250318	123300	97392692	4105	4105	4105	4105	0
426	20250318	123200	97392692	4105	4105	4105	4105	0
427	20250318	123100	97392692	4105	4105	4105	4105	0
428	20250318	123000	97392692	4105	4105	4105	4105	190
429	20250318	122900	96612742	4107	4107	4107	4107	0
430	20250318	122800	96612742	4107	4107	4107	4107	0
431	20250318	122700	96612742	4107	4107	4107	4107	6
432	20250318	122600	96588100	4090	4090	4090	4090	0
433	20250318	122500	96588100	4090	4090	4090	4090	0
434	20250318	122400	96588100	4090	4090	4090	4090	0
435	20250318	122300	96588100	4090	4090	4090	4090	0
436	20250318	122200	96588100	4090	4090	4090	4090	0
437	20250318	122100	96588100	4090	4090	4090	4090	0
438	20250318	122000	96588100	4090	4090	4090	4090	0
439	20250318	121900	96588100	4090	4090	4090	4090	0
440	20250318	121800	96588100	4090	4090	4090	4090	1
441	20250318	121700	96584010	4090	4090	4090	4090	1
442	20250318	121600	96579920	4115	4115	4115	4115	0
443	20250318	121500	96579920	4115	4115	4115	4115	0
444	20250318	121400	96579920	4115	4115	4115	4115	0
445	20250318	121300	96579920	4115	4115	4115	4115	0
446	20250318	121200	96579920	4115	4115	4115	4115	0
447	20250318	121100	96579920	4115	4115	4115	4115	0
448	20250318	121000	96579920	4115	4115	4115	4115	0
449	20250318	120900	96579920	4115	4115	4115	4115	0
450	20250318	120800	96579920	4115	4115	4115	4115	0
451	20250318	120700	96579920	4115	4115	4115	4115	0
452	20250318	120600	96579920	4115	4115	4115	4115	0
453	20250318	120500	96579920	4115	4115	4115	4115	0
454	20250318	120400	96579920	4115	4115	4115	4115	0
455	20250318	120300	96579920	4115	4115	4115	4115	0
456	20250318	120200	96579920	4115	4115	4115	4115	0
457	20250318	120100	96579920	4115	4115	4115	4115	0
458	20250318	120000	96579920	4115	4115	4115	4115	0
459	20250318	115900	96579920	4115	4115	4115	4115	154
460	20250318	115800	95946210	4115	4115	4115	4115	28
461	20250318	115700	95830990	4090	4090	4090	4090	0
462	20250318	115600	95830990	4090	4090	4090	4090	0
463	20250318	115500	95830990	4090	4090	4090	4090	27
464	20250318	115400	95720560	4115	4115	4115	4115	0
465	20250318	115300	95720560	4115	4115	4115	4115	0
466	20250318	115200	95720560	4115	4110	4115	4110	64
467	20250318	115100	95457465	4110	4110	4110	4110	36
468	20250318	115000	95309505	4095	4095	4095	4095	538
469	20250318	114900	93106395	4090	4115	4115	4090	3
470	20250318	114800	93094075	4095	4100	4100	4095	1000
471	20250318	114700	88996575	4115	4115	4115	4115	0
472	20250318	114600	88996575	4115	4115	4115	4115	0
473	20250318	114500	88996575	4115	4115	4115	4115	0
474	20250318	114400	88996575	4115	4115	4115	4115	0
475	20250318	114300	88996575	4115	4115	4115	4115	8
476	20250318	114200	88963655	4110	4110	4110	4110	0
477	20250318	114100	88963655	4110	4110	4110	4110	0
478	20250318	114000	88963655	4110	4110	4110	4110	0
479	20250318	113900	88963655	4110	4110	4110	4110	0
480	20250318	113800	88963655	4110	4110	4110	4110	0
481	20250318	113700	88963655	4110	4110	4110	4110	0
482	20250318	113600	88963655	4110	4110	4110	4110	0
483	20250318	113500	88963655	4110	4110	4110	4110	48
484	20250318	113400	88766375	4115	4115	4115	4115	0
485	20250318	113300	88766375	4115	4115	4115	4115	0
486	20250318	113200	88766375	4115	4115	4115	4115	0
487	20250318	113100	88766375	4115	4115	4115	4115	47
488	20250318	113000	88572970	4115	4115	4115	4115	0
489	20250318	112900	88572970	4115	4115	4115	4115	0
490	20250318	112800	88572970	4115	4115	4115	4115	0
491	20250318	112700	88572970	4115	4115	4115	4115	0
492	20250318	112600	88572970	4115	4115	4115	4115	0
493	20250318	112500	88572970	4115	4115	4115	4115	0
494	20250318	112400	88572970	4115	4115	4115	4115	0
495	20250318	112300	88572970	4115	4120	4120	4115	39
496	20250318	112200	88412420	4095	4095	4095	4095	0
497	20250318	112100	88412420	4095	4095	4095	4095	0
498	20250318	112000	88412420	4095	4100	4100	4095	500
499	20250318	111900	86364170	4100	4105	4105	4100	1000
500	20250318	111800	82261715	4105	4110	4110	4105	342
501	20250318	111700	80857475	4110	4110	4110	4110	0
502	20250318	111600	80857475	4110	4110	4110	4110	0
503	20250318	111500	80857475	4110	4115	4115	4110	569
504	20250318	111400	78518250	4115	4115	4115	4115	0
505	20250318	111300	78518250	4115	4115	4115	4115	0
506	20250318	111200	78518250	4115	4115	4115	4115	2
507	20250318	111100	78510020	4115	4115	4115	4115	287
508	20250318	111000	77329015	4115	4115	4115	4115	0
509	20250318	110900	77329015	4115	4115	4115	4115	100
510	20250318	110800	76917515	4115	4115	4115	4115	0
511	20250318	110700	76917515	4115	4115	4115	4115	0
512	20250318	110600	76917515	4115	4115	4115	4115	100
513	20250318	110500	76506015	4125	4125	4125	4125	0
514	20250318	110400	76506015	4125	4125	4125	4125	1
515	20250318	110300	76501890	4115	4115	4115	4115	0
516	20250318	110200	76501890	4115	4115	4115	4115	0
517	20250318	110100	76501890	4115	4115	4115	4115	0
518	20250318	110000	76501890	4115	4115	4115	4115	203
519	20250318	105900	75666545	4125	4125	4125	4125	0
520	20250318	105800	75666545	4125	4125	4125	4125	0
521	20250318	105700	75666545	4125	4125	4125	4125	0
522	20250318	105600	75666545	4125	4125	4125	4125	0
523	20250318	105500	75666545	4125	4125	4125	4125	1
524	20250318	105400	75662420	4125	4125	4125	4125	0
525	20250318	105300	75662420	4125	4125	4125	4125	0
526	20250318	105200	75662420	4125	4125	4125	4125	7
527	20250318	105100	75633545	4115	4115	4115	4115	0
528	20250318	105000	75633545	4115	4115	4115	4115	0
529	20250318	104900	75633545	4115	4115	4115	4115	0
530	20250318	104800	75633545	4115	4115	4115	4115	0
531	20250318	104700	75633545	4115	4120	4120	4115	395
532	20250318	104600	74006320	4120	4120	4120	4120	0
533	20250318	104500	74006320	4120	4120	4120	4120	1
534	20250318	104400	74002200	4120	4120	4120	4120	0
535	20250318	104300	74002200	4120	4125	4125	4120	83
536	20250318	104200	73659870	4125	4125	4130	4125	140
537	20250318	104100	73082025	4130	4130	4130	4130	0
538	20250318	104000	73082025	4130	4130	4130	4130	0
539	20250318	103900	73082025	4130	4130	4130	4130	0
540	20250318	103800	73082025	4130	4130	4130	4130	0
541	20250318	103700	73082025	4130	4130	4130	4130	0
542	20250318	103600	73082025	4130	4130	4130	4130	3
543	20250318	103500	73069635	4130	4130	4130	4130	0
544	20250318	103400	73069635	4130	4130	4130	4130	5
545	20250318	103300	73048985	4125	4125	4125	4125	0
546	20250318	103200	73048985	4125	4125	4125	4125	0
547	20250318	103100	73048985	4125	4125	4125	4125	0
548	20250318	103000	73048985	4125	4120	4125	4120	31
549	20250318	102900	72921260	4120	4120	4120	4120	10
550	20250318	102800	72880060	4135	4135	4135	4135	0
551	20250318	102700	72880060	4135	4135	4135	4135	0
552	20250318	102600	72880060	4135	4135	4135	4135	0
553	20250318	102500	72880060	4135	4135	4135	4135	0
554	20250318	102400	72880060	4135	4135	4135	4135	0
555	20250318	102300	72880060	4135	4135	4135	4135	125
556	20250318	102200	72363185	4125	4125	4125	4125	0
557	20250318	102100	72363185	4125	4125	4125	4125	0
558	20250318	102000	72363185	4125	4125	4125	4125	0
559	20250318	101900	72363185	4125	4125	4125	4125	25
560	20250318	101800	72260060	4135	4135	4135	4135	0
561	20250318	101700	72260060	4135	4135	4135	4135	0
562	20250318	101600	72260060	4135	4135	4135	4135	0
563	20250318	101500	72260060	4135	4135	4135	4135	1411
564	20250318	101400	66425575	4140	4135	4140	4135	554
565	20250318	101300	64132285	4140	4140	4140	4140	0
566	20250318	101200	64132285	4140	4135	4140	4135	1623
567	20250318	101100	57417830	4135	4135	4135	4135	30
568	20250318	101000	57293780	4115	4120	4120	4115	215
569	20250318	100900	56408115	4120	4130	4130	4120	285
570	20250318	100800	55231415	4135	4135	4135	4135	215
571	20250318	100700	54342390	4135	4135	4135	4135	1
572	20250318	100600	54338255	4130	4130	4130	4130	1
573	20250318	100500	54334125	4130	4130	4130	4130	0
574	20250318	100400	54334125	4130	4130	4130	4130	165
575	20250318	100300	53652675	4120	4120	4120	4120	0
576	20250318	100200	53652675	4120	4120	4120	4120	40
577	20250318	100100	53487875	4120	4135	4135	4120	254
578	20250318	100000	52438080	4120	4120	4120	4120	0
579	20250318	095900	52438080	4120	4120	4120	4120	0
580	20250318	095800	52438080	4120	4120	4120	4120	0
581	20250318	095700	52438080	4120	4120	4120	4120	10
582	20250318	095600	52396880	4135	4135	4135	4135	0
583	20250318	095500	52396880	4135	4135	4135	4135	80
584	20250318	095400	52066080	4115	4115	4115	4115	20
585	20250318	095300	51983780	4140	4115	4140	4115	2
586	20250318	095200	51975525	4140	4140	4140	4140	1
587	20250318	095100	51971385	4115	4115	4115	4115	35
588	20250318	095000	51827360	4140	4140	4140	4140	0
589	20250318	094900	51827360	4140	4140	4140	4140	0
590	20250318	094800	51827360	4140	4140	4140	4140	0
591	20250318	094700	51827360	4140	4140	4140	4140	342
592	20250318	094600	50411480	4140	4140	4140	4140	0
593	20250318	094500	50411480	4140	4140	4140	4140	2
594	20250318	094400	50403200	4140	4140	4140	4140	6
595	20250318	094300	50378360	4140	4140	4140	4140	0
596	20250318	094200	50378360	4140	4140	4140	4140	0
597	20250318	094100	50378360	4140	4140	4140	4140	0
598	20250318	094000	50378360	4140	4140	4140	4140	0
599	20250318	093900	50378360	4140	4140	4140	4140	3
600	20250318	093800	50365940	4140	4110	4140	4110	425
601	20250318	093700	48617855	4110	4110	4110	4110	0
602	20250318	093600	48617855	4110	4110	4110	4110	546
603	20250318	093500	46373795	4105	4105	4105	4105	0
604	20250318	093400	46373795	4105	4105	4105	4105	0
605	20250318	093300	46373795	4105	4105	4105	4105	0
606	20250318	093200	46373795	4105	4135	4135	4105	511
607	20250318	093100	44269565	4125	4125	4125	4125	0
608	20250318	093000	44269565	4125	4125	4125	4125	0
609	20250318	092900	44269565	4125	4135	4135	4125	30
610	20250318	092800	44145565	4135	4135	4135	4135	120
611	20250318	092700	43649365	4130	4130	4130	4130	2
612	20250318	092600	43641105	4130	4130	4130	4130	0
613	20250318	092500	43641105	4130	4130	4130	4130	0
614	20250318	092400	43641105	4130	4130	4130	4130	0
615	20250318	092300	43641105	4130	4130	4130	4130	0
616	20250318	092200	43641105	4130	4130	4130	4130	1205
617	20250318	092100	38664455	4130	4135	4135	4130	288
618	20250318	092000	37474075	4140	4140	4140	4140	300
619	20250318	091900	36232075	4145	4145	4145	4145	0
620	20250318	091800	36232075	4145	4145	4145	4145	140
621	20250318	091700	35651775	4150	4145	4150	4145	123
622	20250318	091600	35141930	4145	4145	4145	4145	0
623	20250318	091500	35141930	4145	4145	4145	4145	200
624	20250318	091400	34312930	4150	4150	4150	4150	0
625	20250318	091300	34312930	4150	4125	4150	4125	429
626	20250318	091200	32540080	4150	4150	4150	4150	4
627	20250318	091100	32523480	4150	4135	4150	4130	497
628	20250318	091000	30463295	4135	4130	4135	4125	565
629	20250318	090900	28128800	4130	4125	4130	4125	1402
630	20250318	090800	22340790	4100	4125	4125	4100	495
631	20250318	090700	20298965	4125	4110	4125	4110	3686
632	20250318	090600	5116035	4110	4110	4110	4110	0
633	20250318	090500	5116035	4110	4085	4110	4085	1062
634	20250318	090400	776315	4085	4110	4110	4085	23
635	20250318	090300	682310	4110	4110	4110	4110	1
636	20250318	090200	678200	4110	4110	4110	4110	0
637	20250318	090100	678200	4110	4110	4110	4110	1
638	20250318	090000	674090	4105	4085	4105	4085	165