KissMeData/064480/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	194600	163920940	5320	5320	5320	5320	1711
3	20250319	194500	163920940	5320	5320	5320	5320	0
4	20250319	194400	163920940	5320	5320	5320	5320	0
5	20250319	194300	163920940	5320	5320	5320	5320	0
6	20250319	194200	163920940	5320	5320	5320	5320	0
7	20250319	194100	163920940	5320	5320	5320	5320	0
8	20250319	194000	163920940	5320	5320	5320	5320	0
9	20250319	193900	163920940	5320	5320	5320	5320	0
10	20250319	193800	163920940	5320	5320	5320	5320	0
11	20250319	193700	163920940	5320	5320	5320	5320	0
12	20250319	193600	163920940	5320	5320	5320	5320	0
13	20250319	193500	163920940	5320	5320	5320	5320	0
14	20250319	193400	163920940	5320	5320	5320	5320	0
15	20250319	193300	163920940	5320	5320	5320	5320	0
16	20250319	193200	163920940	5320	5320	5320	5320	0
17	20250319	193100	163920940	5320	5320	5320	5320	0
18	20250319	193000	163920940	5320	5320	5320	5320	0
19	20250319	192900	163920940	5320	5320	5320	5320	0
20	20250319	192800	163920940	5320	5320	5320	5320	0
21	20250319	192700	163920940	5320	5320	5320	5320	0
22	20250319	192600	163920940	5320	5320	5320	5320	0
23	20250319	192500	163920940	5320	5320	5320	5320	0
24	20250319	192400	163920940	5320	5320	5320	5320	0
25	20250319	192300	163920940	5320	5320	5320	5320	0
26	20250319	192200	163920940	5320	5320	5320	5320	0
27	20250319	192100	163920940	5320	5320	5320	5320	0
28	20250319	192000	163920940	5320	5320	5320	5320	0
29	20250319	191900	163920940	5320	5320	5320	5320	0
30	20250319	191800	163920940	5320	5320	5320	5320	0
31	20250319	191700	163920940	5320	5320	5320	5320	0
32	20250319	191600	163920940	5320	5320	5320	5320	1711
33	20250319	191500	163920940	5320	5320	5320	5320	0
34	20250319	191400	163920940	5320	5320	5320	5320	0
35	20250319	191300	163920940	5320	5320	5320	5320	0
36	20250319	191200	163920940	5320	5320	5320	5320	0
37	20250319	191100	163920940	5320	5320	5320	5320	0
38	20250319	191000	163920940	5320	5320	5320	5320	0
39	20250319	190900	163920940	5320	5320	5320	5320	0
40	20250319	190800	163920940	5320	5320	5320	5320	0
41	20250319	190700	163920940	5320	5320	5320	5320	0
42	20250319	190600	163920940	5320	5320	5320	5320	0
43	20250319	190500	163920940	5320	5320	5320	5320	0
44	20250319	190400	163920940	5320	5320	5320	5320	0
45	20250319	190300	163920940	5320	5320	5320	5320	0
46	20250319	190200	163920940	5320	5320	5320	5320	0
47	20250319	190100	163920940	5320	5320	5320	5320	0
48	20250319	190000	163920940	5320	5320	5320	5320	0
49	20250319	185900	163920940	5320	5320	5320	5320	0
50	20250319	185800	163920940	5320	5320	5320	5320	0
51	20250319	185700	163920940	5320	5320	5320	5320	0
52	20250319	185600	163920940	5320	5320	5320	5320	0
53	20250319	185500	163920940	5320	5320	5320	5320	0
54	20250319	185400	163920940	5320	5320	5320	5320	0
55	20250319	185300	163920940	5320	5320	5320	5320	0
56	20250319	185200	163920940	5320	5320	5320	5320	0
57	20250319	185100	163920940	5320	5320	5320	5320	0
58	20250319	185000	163920940	5320	5320	5320	5320	0
59	20250319	184900	163920940	5320	5320	5320	5320	0
60	20250319	184800	163920940	5320	5320	5320	5320	0
61	20250319	184700	163920940	5320	5320	5320	5320	0
62	20250319	184600	163920940	5320	5320	5320	5320	1711
63	20250319	184500	163920940	5320	5320	5320	5320	0
64	20250319	184400	163920940	5320	5320	5320	5320	0
65	20250319	184300	163920940	5320	5320	5320	5320	0
66	20250319	184200	163920940	5320	5320	5320	5320	0
67	20250319	184100	163920940	5320	5320	5320	5320	0
68	20250319	184000	163920940	5320	5320	5320	5320	0
69	20250319	183900	163920940	5320	5320	5320	5320	0
70	20250319	183800	163920940	5320	5320	5320	5320	0
71	20250319	183700	163920940	5320	5320	5320	5320	0
72	20250319	183600	163920940	5320	5320	5320	5320	0
73	20250319	183500	163920940	5320	5320	5320	5320	0
74	20250319	183400	163920940	5320	5320	5320	5320	0
75	20250319	183300	163920940	5320	5320	5320	5320	0
76	20250319	183200	163920940	5320	5320	5320	5320	0
77	20250319	183100	163920940	5320	5320	5320	5320	0
78	20250319	183000	163920940	5320	5320	5320	5320	0
79	20250319	182900	163920940	5320	5320	5320	5320	0
80	20250319	182800	163920940	5320	5320	5320	5320	0
81	20250319	182700	163920940	5320	5320	5320	5320	0
82	20250319	182600	163920940	5320	5320	5320	5320	0
83	20250319	182500	163920940	5320	5320	5320	5320	0
84	20250319	182400	163920940	5320	5320	5320	5320	0
85	20250319	182300	163920940	5320	5320	5320	5320	0
86	20250319	182200	163920940	5320	5320	5320	5320	0
87	20250319	182100	163920940	5320	5320	5320	5320	0
88	20250319	182000	163920940	5320	5320	5320	5320	0
89	20250319	181900	163920940	5320	5320	5320	5320	0
90	20250319	181800	163920940	5320	5320	5320	5320	0
91	20250319	181700	163920940	5320	5320	5320	5320	0
92	20250319	181600	163920940	5320	5320	5320	5320	1711
93	20250319	181500	163920940	5320	5320	5320	5320	0
94	20250319	181400	163920940	5320	5320	5320	5320	0
95	20250319	181300	163920940	5320	5320	5320	5320	0
96	20250319	181200	163920940	5320	5320	5320	5320	0
97	20250319	181100	163920940	5320	5320	5320	5320	0
98	20250319	181000	163920940	5320	5320	5320	5320	0
99	20250319	180900	163920940	5320	5320	5320	5320	0
100	20250319	180800	163920940	5320	5320	5320	5320	0
101	20250319	180700	163920940	5320	5320	5320	5320	0
102	20250319	180600	163920940	5320	5320	5320	5320	0
103	20250319	180500	163920940	5320	5320	5320	5320	0
104	20250319	180400	163920940	5320	5320	5320	5320	0
105	20250319	180300	163920940	5320	5320	5320	5320	0
106	20250319	180200	163920940	5320	5320	5320	5320	0
107	20250319	180100	163920940	5320	5320	5320	5320	0
108	20250319	180000	163920940	5320	5320	5320	5320	0
109	20250319	175900	163920940	5320	5320	5320	5320	0
110	20250319	175800	163920940	5320	5320	5320	5320	0
111	20250319	175700	163920940	5320	5320	5320	5320	0
112	20250319	175600	163920940	5320	5320	5320	5320	0
113	20250319	175500	163920940	5320	5320	5320	5320	0
114	20250319	175400	163920940	5320	5320	5320	5320	0
115	20250319	175300	163920940	5320	5320	5320	5320	0
116	20250319	175200	163920940	5320	5320	5320	5320	0
117	20250319	175100	163920940	5320	5320	5320	5320	0
118	20250319	175000	163920940	5320	5320	5320	5320	0
119	20250319	174900	163920940	5320	5320	5320	5320	0
120	20250319	174800	163920940	5320	5320	5320	5320	0
121	20250319	174700	163920940	5320	5320	5320	5320	0
122	20250319	174600	163920940	5320	5320	5320	5320	1711
123	20250319	174500	163920940	5320	5320	5320	5320	0
124	20250319	174400	163920940	5320	5320	5320	5320	0
125	20250319	174300	163920940	5320	5320	5320	5320	0
126	20250319	174200	163920940	5320	5320	5320	5320	0
127	20250319	174100	163920940	5320	5320	5320	5320	0
128	20250319	174000	163920940	5320	5320	5320	5320	0
129	20250319	173900	163920940	5320	5320	5320	5320	0
130	20250319	173800	163920940	5320	5320	5320	5320	0
131	20250319	173700	163920940	5320	5320	5320	5320	0
132	20250319	173600	163920940	5320	5320	5320	5320	0
133	20250319	173500	163920940	5320	5320	5320	5320	0
134	20250319	173400	163920940	5320	5320	5320	5320	0
135	20250319	173300	163920940	5320	5320	5320	5320	0
136	20250319	173200	163920940	5320	5320	5320	5320	0
137	20250319	173100	163920940	5320	5320	5320	5320	0
138	20250319	173000	163920940	5320	5320	5320	5320	0
139	20250319	172900	163920940	5320	5320	5320	5320	0
140	20250319	172800	163920940	5320	5320	5320	5320	0
141	20250319	172700	163920940	5320	5320	5320	5320	0
142	20250319	172600	163920940	5320	5320	5320	5320	0
143	20250319	172500	163920940	5320	5320	5320	5320	0
144	20250319	172400	163920940	5320	5320	5320	5320	0
145	20250319	172300	163920940	5320	5320	5320	5320	0
146	20250319	172200	163920940	5320	5320	5320	5320	0
147	20250319	172100	163920940	5320	5320	5320	5320	0
148	20250319	172000	163920940	5320	5320	5320	5320	0
149	20250319	171900	163920940	5320	5320	5320	5320	0
150	20250319	171800	163920940	5320	5320	5320	5320	0
151	20250319	171700	163920940	5320	5320	5320	5320	0
152	20250319	171600	163920940	5320	5320	5320	5320	1711
153	20250319	171500	163920940	5320	5320	5320	5320	0
154	20250319	171400	163920940	5320	5320	5320	5320	0
155	20250319	171300	163920940	5320	5320	5320	5320	0
156	20250319	171200	163920940	5320	5320	5320	5320	0
157	20250319	171100	163920940	5320	5320	5320	5320	0
158	20250319	171000	163920940	5320	5320	5320	5320	0
159	20250319	170900	163920940	5320	5320	5320	5320	0
160	20250319	170800	163920940	5320	5320	5320	5320	0
161	20250319	170700	163920940	5320	5320	5320	5320	0
162	20250319	170600	163920940	5320	5320	5320	5320	0
163	20250319	170500	163920940	5320	5320	5320	5320	0
164	20250319	170400	163920940	5320	5320	5320	5320	0
165	20250319	170300	163920940	5320	5320	5320	5320	0
166	20250319	170200	163920940	5320	5320	5320	5320	0
167	20250319	170100	163920940	5320	5320	5320	5320	0
168	20250319	170000	163920940	5320	5320	5320	5320	0
169	20250319	165900	163920940	5320	5320	5320	5320	0
170	20250319	165800	163920940	5320	5320	5320	5320	0
171	20250319	165700	163920940	5320	5320	5320	5320	0
172	20250319	165600	163920940	5320	5320	5320	5320	0
173	20250319	165500	163920940	5320	5320	5320	5320	0
174	20250319	165400	163920940	5320	5320	5320	5320	0
175	20250319	165300	163920940	5320	5320	5320	5320	0
176	20250319	165200	163920940	5320	5320	5320	5320	0
177	20250319	165100	163920940	5320	5320	5320	5320	0
178	20250319	165000	163920940	5320	5320	5320	5320	0
179	20250319	164900	163920940	5320	5320	5320	5320	0
180	20250319	164800	163920940	5320	5320	5320	5320	0
181	20250319	164700	163920940	5320	5320	5320	5320	0
182	20250319	164600	163920940	5320	5320	5320	5320	1711
183	20250319	164500	163920940	5320	5320	5320	5320	0
184	20250319	164400	163920940	5320	5320	5320	5320	0
185	20250319	164300	163920940	5320	5320	5320	5320	0
186	20250319	164200	163920940	5320	5320	5320	5320	0
187	20250319	164100	163920940	5320	5320	5320	5320	0
188	20250319	164000	163920940	5320	5320	5320	5320	0
189	20250319	163900	163920940	5320	5320	5320	5320	0
190	20250319	163800	163920940	5320	5320	5320	5320	0
191	20250319	163700	163920940	5320	5320	5320	5320	0
192	20250319	163600	163920940	5320	5320	5320	5320	0
193	20250319	163500	163920940	5320	5320	5320	5320	0
194	20250319	163400	163920940	5320	5320	5320	5320	0
195	20250319	163300	163920940	5320	5320	5320	5320	0
196	20250319	163200	163920940	5320	5320	5320	5320	0
197	20250319	163100	163920940	5320	5320	5320	5320	0
198	20250319	163000	163920940	5320	5320	5320	5320	0
199	20250319	162900	163920940	5320	5320	5320	5320	0
200	20250319	162800	163920940	5320	5320	5320	5320	0
201	20250319	162700	163920940	5320	5320	5320	5320	0
202	20250319	162600	163920940	5320	5320	5320	5320	0
203	20250319	162500	163920940	5320	5320	5320	5320	0
204	20250319	162400	163920940	5320	5320	5320	5320	0
205	20250319	162300	163920940	5320	5320	5320	5320	0
206	20250319	162200	163920940	5320	5320	5320	5320	0
207	20250319	162100	163920940	5320	5320	5320	5320	0
208	20250319	162000	163920940	5320	5320	5320	5320	0
209	20250319	161900	163920940	5320	5320	5320	5320	0
210	20250319	161800	163920940	5320	5320	5320	5320	0
211	20250319	161700	163920940	5320	5320	5320	5320	0
212	20250319	161600	163920940	5320	5320	5320	5320	1711
213	20250319	161500	163920940	5320	5320	5320	5320	0
214	20250319	161400	163920940	5320	5320	5320	5320	0
215	20250319	161300	163920940	5320	5320	5320	5320	0
216	20250319	161200	163920940	5320	5320	5320	5320	0
217	20250319	161100	163920940	5320	5320	5320	5320	0
218	20250319	161000	163920940	5320	5320	5320	5320	0
219	20250319	160900	163920940	5320	5320	5320	5320	0
220	20250319	160800	163920940	5320	5320	5320	5320	0
221	20250319	160700	163920940	5320	5320	5320	5320	0
222	20250319	160600	163920940	5320	5320	5320	5320	0
223	20250319	160500	163920940	5320	5320	5320	5320	0
224	20250319	160400	163920940	5320	5320	5320	5320	0
225	20250319	160300	163920940	5320	5320	5320	5320	0
226	20250319	160200	163920940	5320	5320	5320	5320	0
227	20250319	160100	163920940	5320	5320	5320	5320	0
228	20250319	160000	163920940	5320	5320	5320	5320	0
229	20250319	155900	163920940	5320	5320	5320	5320	0
230	20250319	155800	163920940	5320	5320	5320	5320	0
231	20250319	155700	163920940	5320	5320	5320	5320	0
232	20250319	155600	163920940	5320	5320	5320	5320	0
233	20250319	155500	163920940	5320	5320	5320	5320	0
234	20250319	155400	163920940	5320	5320	5320	5320	0
235	20250319	155300	163920940	5320	5320	5320	5320	0
236	20250319	155200	163920940	5320	5320	5320	5320	0
237	20250319	155100	163920940	5320	5320	5320	5320	0
238	20250319	155000	163920940	5320	5320	5320	5320	0
239	20250319	154900	163920940	5320	5320	5320	5320	0
240	20250319	154800	163920940	5320	5320	5320	5320	0
241	20250319	154700	163920940	5320	5320	5320	5320	0
242	20250319	154600	163920940	5320	5320	5320	5320	1711
243	20250319	154500	163920940	5320	5320	5320	5320	0
244	20250319	154400	163920940	5320	5320	5320	5320	0
245	20250319	154300	163920940	5320	5320	5320	5320	0
246	20250319	154200	163920940	5320	5320	5320	5320	0
247	20250319	154100	163920940	5320	5320	5320	5320	0
248	20250319	154000	163920940	5320	5320	5320	5320	0
249	20250319	153900	163920940	5320	5320	5320	5320	0
250	20250319	153800	163920940	5320	5320	5320	5320	0
251	20250319	153700	163920940	5320	5320	5320	5320	0
252	20250319	153600	163920940	5320	5320	5320	5320	0
253	20250319	153500	163920940	5320	5320	5320	5320	0
254	20250319	153400	163920940	5320	5320	5320	5320	0
255	20250319	153300	163920940	5320	5320	5320	5320	0
256	20250319	153200	163920940	5320	5320	5320	5320	0
257	20250319	153100	163920940	5320	5320	5320	5320	0
258	20250319	153000	163920940	5320	5320	5320	5320	1711
259	20250319	152900	154818420	5240	5240	5240	5240	0
260	20250319	152800	154818420	5240	5240	5240	5240	0
261	20250319	152700	154818420	5240	5240	5240	5240	0
262	20250319	152600	154818420	5240	5240	5240	5240	0
263	20250319	152500	154818420	5240	5240	5240	5240	0
264	20250319	152400	154818420	5240	5240	5240	5240	0
265	20250319	152300	154818420	5240	5240	5240	5240	0
266	20250319	152200	154818420	5240	5240	5240	5240	0
267	20250319	152100	154818420	5240	5240	5240	5240	0
268	20250319	152000	154818420	5240	5240	5240	5240	0
269	20250319	151900	154818420	5240	5260	5280	5240	414
270	20250319	151800	152636340	5270	5250	5270	5240	195
271	20250319	151700	151610870	5240	5240	5240	5240	0
272	20250319	151600	151610870	5240	5240	5240	5240	1
273	20250319	151500	151605630	5260	5250	5260	5240	96
274	20250319	151400	151100950	5240	5240	5240	5240	51
275	20250319	151300	150833710	5240	5260	5260	5240	4
276	20250319	151200	150812710	5240	5240	5240	5240	21
277	20250319	151100	150702670	5240	5240	5260	5240	3
278	20250319	151000	150686930	5260	5240	5260	5240	7
279	20250319	150900	150650230	5230	5260	5270	5230	46
280	20250319	150800	150408950	5230	5260	5260	5230	5
281	20250319	150700	150382770	5230	5230	5280	5230	45
282	20250319	150600	150146050	5240	5230	5260	5230	24
283	20250319	150500	150020200	5260	5260	5280	5230	33
284	20250319	150400	149846480	5250	5230	5250	5230	105
285	20250319	150300	149297290	5230	5240	5250	5220	1148
286	20250319	150200	143292740	5250	5240	5250	5230	818
287	20250319	150100	139006910	5240	5240	5240	5240	0
288	20250319	150000	139006910	5240	5250	5250	5240	10
289	20250319	145900	138954420	5240	5240	5240	5240	100
290	20250319	145800	138430420	5230	5250	5250	5230	566
291	20250319	145700	135463950	5240	5240	5240	5240	1
292	20250319	145600	135458710	5240	5240	5240	5240	341
293	20250319	145500	133671870	5240	5240	5240	5240	1
294	20250319	145400	133666630	5250	5250	5250	5250	0
295	20250319	145300	133666630	5250	5260	5260	5250	220
296	20250319	145200	132511620	5260	5260	5260	5260	12
297	20250319	145100	132448500	5260	5280	5280	5260	2
298	20250319	145000	132437960	5280	5280	5280	5280	1
299	20250319	144900	132432680	5280	5280	5280	5280	0
300	20250319	144800	132432680	5280	5280	5280	5280	0
301	20250319	144700	132432680	5280	5280	5280	5280	0
302	20250319	144600	132432680	5280	5280	5280	5280	0
303	20250319	144500	132432680	5280	5280	5280	5280	0
304	20250319	144400	132432680	5280	5280	5280	5280	0
305	20250319	144300	132432680	5280	5280	5280	5280	0
306	20250319	144200	132432680	5280	5280	5280	5280	0
307	20250319	144100	132432680	5280	5280	5280	5280	0
308	20250319	144000	132432680	5280	5280	5280	5280	0
309	20250319	143900	132432680	5280	5250	5280	5250	2
310	20250319	143800	132422150	5260	5260	5260	5260	0
311	20250319	143700	132422150	5260	5260	5260	5260	0
312	20250319	143600	132422150	5260	5260	5260	5260	0
313	20250319	143500	132422150	5260	5260	5260	5260	0
314	20250319	143400	132422150	5260	5290	5290	5260	490
315	20250319	143300	129840900	5290	5280	5290	5280	81
316	20250319	143200	129413120	5270	5270	5270	5270	0
317	20250319	143100	129413120	5270	5270	5270	5270	0
318	20250319	143000	129413120	5270	5270	5270	5270	0
319	20250319	142900	129413120	5270	5270	5270	5270	0
320	20250319	142800	129413120	5270	5270	5270	5270	0
321	20250319	142700	129413120	5270	5270	5270	5270	3
322	20250319	142600	129397310	5280	5280	5280	5280	0
323	20250319	142500	129397310	5280	5280	5280	5280	0
324	20250319	142400	129397310	5280	5280	5280	5280	0
325	20250319	142300	129397310	5280	5280	5280	5280	0
326	20250319	142200	129397310	5280	5280	5280	5280	0
327	20250319	142100	129397310	5280	5280	5280	5280	0
328	20250319	142000	129397310	5280	5280	5280	5280	0
329	20250319	141900	129397310	5280	5280	5280	5280	0
330	20250319	141800	129397310	5280	5280	5280	5280	280
331	20250319	141700	127918910	5280	5280	5280	5280	0
332	20250319	141600	127918910	5280	5280	5280	5280	10
333	20250319	141500	127866110	5290	5290	5290	5290	0
334	20250319	141400	127866110	5290	5290	5290	5290	0
335	20250319	141300	127866110	5290	5290	5290	5290	297
336	20250319	141200	126294980	5310	5310	5310	5310	0
337	20250319	141100	126294980	5310	5300	5310	5300	223
338	20250319	141000	125112140	5300	5300	5300	5300	0
339	20250319	140900	125112140	5300	5300	5300	5300	0
340	20250319	140800	125112140	5300	5300	5300	5300	0
341	20250319	140700	125112140	5300	5290	5310	5290	57
342	20250319	140600	124810130	5290	5290	5290	5290	100
343	20250319	140500	124281130	5320	5320	5320	5320	0
344	20250319	140400	124281130	5320	5320	5320	5320	0
345	20250319	140300	124281130	5320	5290	5320	5290	100
346	20250319	140200	123750690	5280	5270	5280	5270	40
347	20250319	140100	123539690	5270	5270	5270	5270	0
348	20250319	140000	123539690	5270	5270	5270	5270	0
349	20250319	135900	123539690	5270	5310	5310	5270	20
350	20250319	135800	123433890	5270	5290	5290	5270	77
351	20250319	135700	123027780	5290	5280	5290	5280	91
352	20250319	135600	122546400	5280	5320	5320	5280	367
353	20250319	135500	120604480	5330	5320	5330	5320	160
354	20250319	135400	119753200	5310	5290	5310	5290	360
355	20250319	135300	117846270	5260	5260	5260	5260	245
356	20250319	135200	116557570	5260	5260	5260	5260	151
357	20250319	135100	115763310	5270	5270	5270	5270	0
358	20250319	135000	115763310	5270	5270	5270	5270	21
359	20250319	134900	115652640	5270	5270	5270	5270	0
360	20250319	134800	115652640	5270	5270	5270	5270	0
361	20250319	134700	115652640	5270	5270	5270	5270	0
362	20250319	134600	115652640	5270	5270	5270	5270	0
363	20250319	134500	115652640	5270	5270	5270	5270	0
364	20250319	134400	115652640	5270	5270	5270	5270	100
365	20250319	134300	115125640	5270	5270	5270	5270	0
366	20250319	134200	115125640	5270	5270	5270	5270	201
367	20250319	134100	114066370	5290	5290	5290	5290	0
368	20250319	134000	114066370	5290	5290	5290	5290	0
369	20250319	133900	114066370	5290	5290	5290	5290	0
370	20250319	133800	114066370	5290	5290	5290	5290	0
371	20250319	133700	114066370	5290	5290	5290	5290	0
372	20250319	133600	114066370	5290	5290	5290	5290	0
373	20250319	133500	114066370	5290	5290	5290	5290	0
374	20250319	133400	114066370	5290	5290	5290	5290	0
375	20250319	133300	114066370	5290	5290	5290	5290	0
376	20250319	133200	114066370	5290	5290	5290	5290	0
377	20250319	133100	114066370	5290	5290	5290	5290	0
378	20250319	133000	114066370	5290	5290	5290	5290	0
379	20250319	132900	114066370	5290	5290	5290	5290	0
380	20250319	132800	114066370	5290	5290	5290	5290	0
381	20250319	132700	114066370	5290	5290	5290	5290	0
382	20250319	132600	114066370	5290	5290	5290	5290	0
383	20250319	132500	114066370	5290	5290	5290	5290	0
384	20250319	132400	114066370	5290	5290	5290	5290	1
385	20250319	132300	114061080	5290	5290	5290	5290	0
386	20250319	132200	114061080	5290	5290	5290	5290	0
387	20250319	132100	114061080	5290	5290	5290	5290	1
388	20250319	132000	114055790	5280	5280	5280	5280	0
389	20250319	131900	114055790	5280	5280	5280	5280	5
390	20250319	131800	114029390	5280	5280	5280	5280	0
391	20250319	131700	114029390	5280	5280	5280	5280	0
392	20250319	131600	114029390	5280	5280	5280	5280	0
393	20250319	131500	114029390	5280	5280	5280	5280	0
394	20250319	131400	114029390	5280	5280	5280	5280	6
395	20250319	131300	113997710	5280	5280	5280	5280	0
396	20250319	131200	113997710	5280	5280	5280	5280	0
397	20250319	131100	113997710	5280	5280	5280	5280	0
398	20250319	131000	113997710	5280	5280	5280	5280	0
399	20250319	130900	113997710	5280	5280	5280	5280	0
400	20250319	130800	113997710	5280	5280	5280	5280	0
401	20250319	130700	113997710	5280	5280	5280	5280	0
402	20250319	130600	113997710	5280	5280	5280	5280	0
403	20250319	130500	113997710	5280	5280	5280	5280	0
404	20250319	130400	113997710	5280	5280	5280	5280	0
405	20250319	130300	113997710	5280	5280	5280	5280	1
406	20250319	130200	113992430	5280	5280	5280	5280	0
407	20250319	130100	113992430	5280	5280	5280	5280	8
408	20250319	130000	113950190	5280	5280	5280	5280	16
409	20250319	125900	113865710	5280	5280	5280	5280	20
410	20250319	125800	113760110	5280	5280	5280	5280	20
411	20250319	125700	113654510	5280	5280	5280	5280	1
412	20250319	125600	113649230	5280	5280	5280	5280	0
413	20250319	125500	113649230	5280	5280	5280	5280	0
414	20250319	125400	113649230	5280	5280	5280	5280	0
415	20250319	125300	113649230	5280	5280	5280	5280	98
416	20250319	125200	113131790	5280	5280	5280	5280	0
417	20250319	125100	113131790	5280	5280	5280	5280	102
418	20250319	125000	112593230	5280	5280	5280	5280	12
419	20250319	124900	112529870	5290	5290	5290	5290	1
420	20250319	124800	112524580	5290	5290	5290	5290	30
421	20250319	124700	112365880	5290	5290	5290	5290	100
422	20250319	124600	111836880	5290	5290	5290	5290	0
423	20250319	124500	111836880	5290	5290	5290	5290	0
424	20250319	124400	111836880	5290	5290	5290	5290	1
425	20250319	124300	111831590	5280	5280	5280	5280	1
426	20250319	124200	111826310	5290	5290	5290	5290	0
427	20250319	124100	111826310	5290	5290	5290	5290	0
428	20250319	124000	111826310	5290	5290	5290	5290	0
429	20250319	123900	111826310	5290	5280	5290	5280	1049
430	20250319	123800	106286240	5280	5280	5280	5280	0
431	20250319	123700	106286240	5280	5280	5280	5280	0
432	20250319	123600	106286240	5280	5280	5280	5280	1
433	20250319	123500	106280960	5280	5280	5280	5280	0
434	20250319	123400	106280960	5280	5280	5280	5280	442
435	20250319	123300	103947200	5280	5280	5280	5280	0
436	20250319	123200	103947200	5280	5280	5280	5280	0
437	20250319	123100	103947200	5280	5280	5280	5280	0
438	20250319	123000	103947200	5280	5280	5280	5280	0
439	20250319	122900	103947200	5280	5280	5280	5280	158
440	20250319	122800	103112960	5280	5280	5280	5280	0
441	20250319	122700	103112960	5280	5280	5280	5280	1
442	20250319	122600	103107680	5290	5290	5290	5290	0
443	20250319	122500	103107680	5290	5290	5290	5290	0
444	20250319	122400	103107680	5290	5290	5290	5290	0
445	20250319	122300	103107680	5290	5290	5290	5290	0
446	20250319	122200	103107680	5290	5290	5290	5290	1
447	20250319	122100	103102390	5290	5290	5290	5290	50
448	20250319	122000	102837890	5290	5290	5290	5290	1000
449	20250319	121900	97547890	5270	5270	5270	5270	0
450	20250319	121800	97547890	5270	5280	5280	5270	41
451	20250319	121700	97331720	5290	5280	5290	5280	10
452	20250319	121600	97278910	5280	5280	5280	5280	1
453	20250319	121500	97273630	5270	5270	5270	5270	0
454	20250319	121400	97273630	5270	5270	5270	5270	0
455	20250319	121300	97273630	5270	5270	5270	5270	0
456	20250319	121200	97273630	5270	5270	5270	5270	0
457	20250319	121100	97273630	5270	5270	5270	5270	50
458	20250319	121000	97010130	5280	5270	5280	5270	920
459	20250319	120900	92160340	5270	5270	5270	5270	0
460	20250319	120800	92160340	5270	5270	5270	5270	6
461	20250319	120700	92128720	5270	5270	5270	5270	0
462	20250319	120600	92128720	5270	5270	5270	5270	60
463	20250319	120500	91812520	5260	5260	5260	5260	0
464	20250319	120400	91812520	5260	5260	5260	5260	0
465	20250319	120300	91812520	5260	5260	5260	5260	200
466	20250319	120200	90760520	5260	5260	5260	5260	0
467	20250319	120100	90760520	5260	5260	5260	5260	11
468	20250319	120000	90702660	5250	5250	5250	5250	0
469	20250319	115900	90702660	5250	5250	5250	5250	0
470	20250319	115800	90702660	5250	5250	5250	5250	0
471	20250319	115700	90702660	5250	5250	5250	5250	0
472	20250319	115600	90702660	5250	5250	5250	5250	0
473	20250319	115500	90702660	5250	5250	5250	5250	0
474	20250319	115400	90702660	5250	5250	5250	5250	0
475	20250319	115300	90702660	5250	5250	5250	5250	100
476	20250319	115200	90177660	5250	5250	5250	5250	0
477	20250319	115100	90177660	5250	5250	5250	5250	0
478	20250319	115000	90177660	5250	5250	5250	5250	0
479	20250319	114900	90177660	5250	5250	5250	5250	0
480	20250319	114800	90177660	5250	5250	5250	5250	0
481	20250319	114700	90177660	5250	5250	5250	5250	0
482	20250319	114600	90177660	5250	5250	5250	5250	0
483	20250319	114500	90177660	5250	5250	5250	5250	0
484	20250319	114400	90177660	5250	5250	5250	5250	0
485	20250319	114300	90177660	5250	5250	5250	5250	70
486	20250319	114200	89810160	5240	5230	5240	5230	56
487	20250319	114100	89517230	5240	5240	5240	5240	400
488	20250319	114000	87421230	5240	5240	5240	5240	295
489	20250319	113900	85875430	5240	5240	5240	5240	1
490	20250319	113800	85870190	5250	5250	5250	5250	0
491	20250319	113700	85870190	5250	5250	5250	5250	0
492	20250319	113600	85870190	5250	5250	5250	5250	0
493	20250319	113500	85870190	5250	5250	5250	5250	0
494	20250319	113400	85870190	5250	5250	5250	5250	0
495	20250319	113300	85870190	5250	5250	5250	5250	0
496	20250319	113200	85870190	5250	5250	5250	5250	81
497	20250319	113100	85444940	5220	5220	5220	5220	0
498	20250319	113000	85444940	5220	5220	5220	5220	0
499	20250319	112900	85444940	5220	5220	5220	5220	0
500	20250319	112800	85444940	5220	5220	5220	5220	0
501	20250319	112700	85444940	5220	5220	5220	5220	0
502	20250319	112600	85444940	5220	5240	5240	5220	500
503	20250319	112500	82830670	5250	5250	5250	5250	8
504	20250319	112400	82788670	5240	5250	5250	5240	23
505	20250319	112300	82668120	5230	5230	5230	5230	0
506	20250319	112200	82668120	5230	5230	5230	5230	0
507	20250319	112100	82668120	5230	5230	5230	5230	0
508	20250319	112000	82668120	5230	5230	5230	5230	0
509	20250319	111900	82668120	5230	5230	5230	5230	500
510	20250319	111800	80053120	5230	5230	5230	5230	0
511	20250319	111700	80053120	5230	5230	5230	5230	0
512	20250319	111600	80053120	5230	5230	5230	5230	1
513	20250319	111500	80047890	5230	5230	5230	5230	0
514	20250319	111400	80047890	5230	5240	5240	5230	20
515	20250319	111300	79943190	5240	5240	5240	5240	0
516	20250319	111200	79943190	5240	5240	5240	5240	0
517	20250319	111100	79943190	5240	5240	5240	5240	0
518	20250319	111000	79943190	5240	5240	5240	5240	0
519	20250319	110900	79943190	5240	5240	5240	5240	0
520	20250319	110800	79943190	5240	5240	5240	5240	230
521	20250319	110700	78737990	5240	5240	5240	5240	0
522	20250319	110600	78737990	5240	5240	5240	5240	0
523	20250319	110500	78737990	5240	5240	5240	5240	0
524	20250319	110400	78737990	5240	5240	5240	5240	0
525	20250319	110300	78737990	5240	5240	5240	5240	0
526	20250319	110200	78737990	5240	5250	5250	5240	93
527	20250319	110100	78250550	5250	5250	5250	5250	1
528	20250319	110000	78245300	5250	5250	5250	5250	0
529	20250319	105900	78245300	5250	5250	5250	5250	0
530	20250319	105800	78245300	5250	5250	5250	5250	0
531	20250319	105700	78245300	5250	5250	5250	5250	0
532	20250319	105600	78245300	5250	5250	5250	5250	3
533	20250319	105500	78229550	5250	5250	5250	5250	28
534	20250319	105400	78082550	5250	5250	5250	5250	3
535	20250319	105300	78066800	5250	5250	5250	5250	6
536	20250319	105200	78035300	5240	5240	5240	5240	0
537	20250319	105100	78035300	5240	5240	5240	5240	15
538	20250319	105000	77956700	5240	5240	5240	5240	0
539	20250319	104900	77956700	5240	5240	5240	5240	0
540	20250319	104800	77956700	5240	5240	5240	5240	0
541	20250319	104700	77956700	5240	5240	5240	5240	0
542	20250319	104600	77956700	5240	5240	5240	5240	0
543	20250319	104500	77956700	5240	5240	5240	5240	20
544	20250319	104400	77851900	5240	5240	5240	5240	0
545	20250319	104300	77851900	5240	5240	5240	5240	75
546	20250319	104200	77458900	5260	5260	5260	5260	0
547	20250319	104100	77458900	5260	5260	5260	5260	0
548	20250319	104000	77458900	5260	5250	5260	5250	11
549	20250319	103900	77401110	5250	5260	5260	5250	105
550	20250319	103800	76848840	5260	5260	5260	5260	0
551	20250319	103700	76848840	5260	5250	5260	5250	18
552	20250319	103600	76754240	5250	5250	5250	5250	0
553	20250319	103500	76754240	5250	5250	5250	5250	2
554	20250319	103400	76743740	5240	5240	5240	5240	0
555	20250319	103300	76743740	5240	5240	5240	5240	0
556	20250319	103200	76743740	5240	5250	5250	5240	90
557	20250319	103100	76271420	5250	5250	5250	5250	0
558	20250319	103000	76271420	5250	5250	5250	5250	0
559	20250319	102900	76271420	5250	5250	5250	5250	0
560	20250319	102800	76271420	5250	5250	5250	5250	0
561	20250319	102700	76271420	5250	5250	5250	5250	0
562	20250319	102600	76271420	5250	5250	5250	5250	0
563	20250319	102500	76271420	5250	5250	5260	5250	119
564	20250319	102400	75646470	5250	5250	5250	5250	5
565	20250319	102300	75620220	5270	5270	5270	5270	0
566	20250319	102200	75620220	5270	5270	5270	5270	0
567	20250319	102100	75620220	5270	5260	5270	5260	58
568	20250319	102000	75314650	5260	5260	5260	5260	1
569	20250319	101900	75309390	5250	5250	5250	5250	83
570	20250319	101800	74873640	5250	5250	5250	5250	0
571	20250319	101700	74873640	5250	5250	5250	5250	0
572	20250319	101600	74873640	5250	5240	5250	5240	50
573	20250319	101500	74611340	5230	5230	5230	5230	10
574	20250319	101400	74559040	5270	5270	5270	5270	0
575	20250319	101300	74559040	5270	5270	5270	5270	0
576	20250319	101200	74559040	5270	5260	5270	5260	18
577	20250319	101100	74464330	5230	5230	5230	5230	0
578	20250319	101000	74464330	5230	5230	5230	5230	0
579	20250319	100900	74464330	5230	5250	5250	5230	70
580	20250319	100800	74097910	5240	5240	5240	5240	0
581	20250319	100700	74097910	5240	5250	5250	5240	6
582	20250319	100600	74066440	5230	5280	5280	5230	1859
583	20250319	100500	64306510	5270	5270	5270	5270	0
584	20250319	100400	64306510	5270	5270	5270	5270	0
585	20250319	100300	64306510	5270	5270	5270	5270	0
586	20250319	100200	64306510	5270	5270	5270	5270	0
587	20250319	100100	64306510	5270	5270	5270	5270	17
588	20250319	100000	64216920	5280	5280	5280	5280	0
589	20250319	095900	64216920	5280	5280	5280	5280	0
590	20250319	095800	64216920	5280	5280	5280	5280	30
591	20250319	095700	64058520	5290	5290	5290	5290	0
592	20250319	095600	64058520	5290	5290	5290	5290	26
593	20250319	095500	63920980	5275	5275	5275	5275	0
594	20250319	095400	63920980	5275	5275	5275	5275	0
595	20250319	095300	63920980	5275	5275	5275	5275	0
596	20250319	095200	63920980	5275	5260	5275	5260	287
597	20250319	095100	62411210	5280	5280	5280	5280	0
598	20250319	095000	62411210	5280	5280	5280	5280	0
599	20250319	094900	62411210	5280	5280	5280	5280	20
600	20250319	094800	62305610	5260	5270	5270	5260	40
601	20250319	094700	62095010	5250	5270	5270	5250	1041
602	20250319	094600	56614500	5290	5290	5290	5290	0
603	20250319	094500	56614500	5290	5290	5290	5290	4
604	20250319	094400	56593340	5290	5290	5290	5290	27
605	20250319	094300	56450510	5280	5280	5280	5280	0
606	20250319	094200	56450510	5280	5280	5280	5280	344
607	20250319	094100	54634190	5280	5280	5280	5280	50
608	20250319	094000	54370190	5280	5280	5280	5280	0
609	20250319	093900	54370190	5280	5280	5280	5280	0
610	20250319	093800	54370190	5280	5280	5280	5280	38
611	20250319	093700	54169550	5280	5280	5280	5280	111
612	20250319	093600	53583470	5270	5270	5270	5270	95
613	20250319	093500	53082820	5270	5260	5270	5260	215
614	20250319	093400	51951880	5250	5250	5250	5250	0
615	20250319	093300	51951880	5250	5240	5250	5230	70
616	20250319	093200	51584580	5230	5250	5250	5230	54
617	20250319	093100	51301660	5220	5230	5230	5220	340
618	20250319	093000	49525120	5230	5230	5230	5230	0
619	20250319	092900	49525120	5230	5240	5240	5230	60
620	20250319	092800	49211300	5270	5260	5270	5240	22
621	20250319	092700	49095740	5220	5270	5270	5220	70
622	20250319	092600	48728830	5280	5220	5280	5210	1191
623	20250319	092500	42469080	5190	5250	5250	5190	3262
624	20250319	092400	25463170	5260	5260	5260	5260	20
625	20250319	092300	25357970	5250	5250	5250	5250	434
626	20250319	092200	23079470	5250	5260	5270	5250	256
627	20250319	092100	21734770	5260	5260	5260	5260	5
628	20250319	092000	21708470	5255	5265	5265	5255	3
629	20250319	091900	21692690	5260	5250	5260	5250	210
630	20250319	091800	20589090	5260	5270	5270	5260	554
631	20250319	091700	17671990	5280	5280	5280	5280	23
632	20250319	091600	17550550	5280	5280	5280	5280	11
633	20250319	091500	17492470	5280	5280	5280	5280	830
634	20250319	091400	13110070	5280	5280	5280	5280	47
635	20250319	091300	12861910	5280	5280	5280	5280	80
636	20250319	091200	12439510	5280	5280	5280	5280	1
637	20250319	091100	12434230	5280	5290	5290	5280	561
638	20250319	091000	9468090	5300	5300	5300	5300	71
639	20250319	090900	9091790	5310	5310	5310	5310	10
640	20250319	090800	9038690	5310	5310	5310	5310	0
641	20250319	090700	9038690	5310	5300	5310	5300	105
642	20250319	090600	8481190	5290	5290	5290	5290	340
643	20250319	090500	6682590	5290	5310	5310	5290	476
644	20250319	090400	4160250	5320	5320	5320	5320	0
645	20250319	090300	4160250	5320	5330	5330	5320	61
646	20250319	090200	3835720	5320	5320	5320	5320	0
647	20250319	090100	3835720	5320	5320	5320	5320	670
648	20250319	090000	271320	5320	5320	5320	5320	51