KissMeData/004910/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	184400	122497990	5890	5890	5890	5890	76
3	20250318	184300	122497990	5890	5890	5890	5890	0
4	20250318	184200	122497990	5890	5890	5890	5890	0
5	20250318	184100	122497990	5890	5890	5890	5890	0
6	20250318	184000	122497990	5890	5890	5890	5890	0
7	20250318	183900	122497990	5890	5890	5890	5890	0
8	20250318	183800	122497990	5890	5890	5890	5890	0
9	20250318	183700	122497990	5890	5890	5890	5890	0
10	20250318	183600	122497990	5890	5890	5890	5890	0
11	20250318	183500	122497990	5890	5890	5890	5890	0
12	20250318	183400	122497990	5890	5890	5890	5890	0
13	20250318	183300	122497990	5890	5890	5890	5890	0
14	20250318	183200	122497990	5890	5890	5890	5890	0
15	20250318	183100	122497990	5890	5890	5890	5890	0
16	20250318	183000	122497990	5890	5890	5890	5890	0
17	20250318	182900	122497990	5890	5890	5890	5890	0
18	20250318	182800	122497990	5890	5890	5890	5890	0
19	20250318	182700	122497990	5890	5890	5890	5890	0
20	20250318	182600	122497990	5890	5890	5890	5890	0
21	20250318	182500	122497990	5890	5890	5890	5890	0
22	20250318	182400	122497990	5890	5890	5890	5890	0
23	20250318	182300	122497990	5890	5890	5890	5890	0
24	20250318	182200	122497990	5890	5890	5890	5890	0
25	20250318	182100	122497990	5890	5890	5890	5890	0
26	20250318	182000	122497990	5890	5890	5890	5890	0
27	20250318	181900	122497990	5890	5890	5890	5890	0
28	20250318	181800	122497990	5890	5890	5890	5890	0
29	20250318	181700	122497990	5890	5890	5890	5890	0
30	20250318	181600	122497990	5890	5890	5890	5890	0
31	20250318	181500	122497990	5890	5890	5890	5890	0
32	20250318	181400	122497990	5890	5890	5890	5890	76
33	20250318	181300	122497990	5890	5890	5890	5890	0
34	20250318	181200	122497990	5890	5890	5890	5890	0
35	20250318	181100	122497990	5890	5890	5890	5890	0
36	20250318	181000	122497990	5890	5890	5890	5890	0
37	20250318	180900	122497990	5890	5890	5890	5890	0
38	20250318	180800	122497990	5890	5890	5890	5890	0
39	20250318	180700	122497990	5890	5890	5890	5890	0
40	20250318	180600	122497990	5890	5890	5890	5890	0
41	20250318	180500	122497990	5890	5890	5890	5890	0
42	20250318	180400	122497990	5890	5890	5890	5890	0
43	20250318	180300	122497990	5890	5890	5890	5890	0
44	20250318	180200	122497990	5890	5890	5890	5890	0
45	20250318	180100	122497990	5890	5890	5890	5890	0
46	20250318	180000	122497990	5890	5890	5890	5890	0
47	20250318	175900	122497990	5890	5890	5890	5890	0
48	20250318	175800	122497990	5890	5890	5890	5890	0
49	20250318	175700	122497990	5890	5890	5890	5890	0
50	20250318	175600	122497990	5890	5890	5890	5890	0
51	20250318	175500	122497990	5890	5890	5890	5890	0
52	20250318	175400	122497990	5890	5890	5890	5890	0
53	20250318	175300	122497990	5890	5890	5890	5890	0
54	20250318	175200	122497990	5890	5890	5890	5890	0
55	20250318	175100	122497990	5890	5890	5890	5890	0
56	20250318	175000	122497990	5890	5890	5890	5890	0
57	20250318	174900	122497990	5890	5890	5890	5890	0
58	20250318	174800	122497990	5890	5890	5890	5890	0
59	20250318	174700	122497990	5890	5890	5890	5890	0
60	20250318	174600	122497990	5890	5890	5890	5890	0
61	20250318	174500	122497990	5890	5890	5890	5890	0
62	20250318	174400	122497990	5890	5890	5890	5890	76
63	20250318	174300	122497990	5890	5890	5890	5890	0
64	20250318	174200	122497990	5890	5890	5890	5890	0
65	20250318	174100	122497990	5890	5890	5890	5890	0
66	20250318	174000	122497990	5890	5890	5890	5890	0
67	20250318	173900	122497990	5890	5890	5890	5890	0
68	20250318	173800	122497990	5890	5890	5890	5890	0
69	20250318	173700	122497990	5890	5890	5890	5890	0
70	20250318	173600	122497990	5890	5890	5890	5890	0
71	20250318	173500	122497990	5890	5890	5890	5890	0
72	20250318	173400	122497990	5890	5890	5890	5890	0
73	20250318	173300	122497990	5890	5890	5890	5890	0
74	20250318	173200	122497990	5890	5890	5890	5890	0
75	20250318	173100	122497990	5890	5890	5890	5890	0
76	20250318	173000	122497990	5890	5890	5890	5890	0
77	20250318	172900	122497990	5890	5890	5890	5890	0
78	20250318	172800	122497990	5890	5890	5890	5890	0
79	20250318	172700	122497990	5890	5890	5890	5890	0
80	20250318	172600	122497990	5890	5890	5890	5890	0
81	20250318	172500	122497990	5890	5890	5890	5890	0
82	20250318	172400	122497990	5890	5890	5890	5890	0
83	20250318	172300	122497990	5890	5890	5890	5890	0
84	20250318	172200	122497990	5890	5890	5890	5890	0
85	20250318	172100	122497990	5890	5890	5890	5890	0
86	20250318	172000	122497990	5890	5890	5890	5890	0
87	20250318	171900	122497990	5890	5890	5890	5890	0
88	20250318	171800	122497990	5890	5890	5890	5890	0
89	20250318	171700	122497990	5890	5890	5890	5890	0
90	20250318	171600	122497990	5890	5890	5890	5890	0
91	20250318	171500	122497990	5890	5890	5890	5890	0
92	20250318	171400	122497990	5890	5890	5890	5890	76
93	20250318	171300	122497990	5890	5890	5890	5890	0
94	20250318	171200	122497990	5890	5890	5890	5890	0
95	20250318	171100	122497990	5890	5890	5890	5890	0
96	20250318	171000	122497990	5890	5890	5890	5890	0
97	20250318	170900	122497990	5890	5890	5890	5890	0
98	20250318	170800	122497990	5890	5890	5890	5890	0
99	20250318	170700	122497990	5890	5890	5890	5890	0
100	20250318	170600	122497990	5890	5890	5890	5890	0
101	20250318	170500	122497990	5890	5890	5890	5890	0
102	20250318	170400	122497990	5890	5890	5890	5890	0
103	20250318	170300	122497990	5890	5890	5890	5890	0
104	20250318	170200	122497990	5890	5890	5890	5890	0
105	20250318	170100	122497990	5890	5890	5890	5890	0
106	20250318	170000	122497990	5890	5890	5890	5890	0
107	20250318	165900	122497990	5890	5890	5890	5890	0
108	20250318	165800	122497990	5890	5890	5890	5890	0
109	20250318	165700	122497990	5890	5890	5890	5890	0
110	20250318	165600	122497990	5890	5890	5890	5890	0
111	20250318	165500	122497990	5890	5890	5890	5890	0
112	20250318	165400	122497990	5890	5890	5890	5890	0
113	20250318	165300	122497990	5890	5890	5890	5890	0
114	20250318	165200	122497990	5890	5890	5890	5890	0
115	20250318	165100	122497990	5890	5890	5890	5890	0
116	20250318	165000	122497990	5890	5890	5890	5890	0
117	20250318	164900	122497990	5890	5890	5890	5890	0
118	20250318	164800	122497990	5890	5890	5890	5890	0
119	20250318	164700	122497990	5890	5890	5890	5890	0
120	20250318	164600	122497990	5890	5890	5890	5890	0
121	20250318	164500	122497990	5890	5890	5890	5890	0
122	20250318	164400	122497990	5890	5890	5890	5890	76
123	20250318	164300	122497990	5890	5890	5890	5890	0
124	20250318	164200	122497990	5890	5890	5890	5890	0
125	20250318	164100	122497990	5890	5890	5890	5890	0
126	20250318	164000	122497990	5890	5890	5890	5890	0
127	20250318	163900	122497990	5890	5890	5890	5890	0
128	20250318	163800	122497990	5890	5890	5890	5890	0
129	20250318	163700	122497990	5890	5890	5890	5890	0
130	20250318	163600	122497990	5890	5890	5890	5890	0
131	20250318	163500	122497990	5890	5890	5890	5890	0
132	20250318	163400	122497990	5890	5890	5890	5890	0
133	20250318	163300	122497990	5890	5890	5890	5890	0
134	20250318	163200	122497990	5890	5890	5890	5890	0
135	20250318	163100	122497990	5890	5890	5890	5890	0
136	20250318	163000	122497990	5890	5890	5890	5890	0
137	20250318	162900	122497990	5890	5890	5890	5890	0
138	20250318	162800	122497990	5890	5890	5890	5890	0
139	20250318	162700	122497990	5890	5890	5890	5890	0
140	20250318	162600	122497990	5890	5890	5890	5890	0
141	20250318	162500	122497990	5890	5890	5890	5890	0
142	20250318	162400	122497990	5890	5890	5890	5890	0
143	20250318	162300	122497990	5890	5890	5890	5890	0
144	20250318	162200	122497990	5890	5890	5890	5890	0
145	20250318	162100	122497990	5890	5890	5890	5890	0
146	20250318	162000	122497990	5890	5890	5890	5890	0
147	20250318	161900	122497990	5890	5890	5890	5890	0
148	20250318	161800	122497990	5890	5890	5890	5890	0
149	20250318	161700	122497990	5890	5890	5890	5890	0
150	20250318	161600	122497990	5890	5890	5890	5890	0
151	20250318	161500	122497990	5890	5890	5890	5890	0
152	20250318	161400	122497990	5890	5890	5890	5890	76
153	20250318	161300	122497990	5890	5890	5890	5890	0
154	20250318	161200	122497990	5890	5890	5890	5890	0
155	20250318	161100	122497990	5890	5890	5890	5890	0
156	20250318	161000	122497990	5890	5890	5890	5890	0
157	20250318	160900	122497990	5890	5890	5890	5890	0
158	20250318	160800	122497990	5890	5890	5890	5890	0
159	20250318	160700	122497990	5890	5890	5890	5890	0
160	20250318	160600	122497990	5890	5890	5890	5890	0
161	20250318	160500	122497990	5890	5890	5890	5890	0
162	20250318	160400	122497990	5890	5890	5890	5890	0
163	20250318	160300	122497990	5890	5890	5890	5890	0
164	20250318	160200	122497990	5890	5890	5890	5890	0
165	20250318	160100	122497990	5890	5890	5890	5890	0
166	20250318	160000	122497990	5890	5890	5890	5890	0
167	20250318	155900	122497990	5890	5890	5890	5890	0
168	20250318	155800	122497990	5890	5890	5890	5890	0
169	20250318	155700	122497990	5890	5890	5890	5890	0
170	20250318	155600	122497990	5890	5890	5890	5890	0
171	20250318	155500	122497990	5890	5890	5890	5890	0
172	20250318	155400	122497990	5890	5890	5890	5890	0
173	20250318	155300	122497990	5890	5890	5890	5890	0
174	20250318	155200	122497990	5890	5890	5890	5890	0
175	20250318	155100	122497990	5890	5890	5890	5890	0
176	20250318	155000	122497990	5890	5890	5890	5890	0
177	20250318	154900	122497990	5890	5890	5890	5890	0
178	20250318	154800	122497990	5890	5890	5890	5890	0
179	20250318	154700	122497990	5890	5890	5890	5890	0
180	20250318	154600	122497990	5890	5890	5890	5890	0
181	20250318	154500	122497990	5890	5890	5890	5890	0
182	20250318	154400	122497990	5890	5890	5890	5890	76
183	20250318	154300	122497990	5890	5890	5890	5890	0
184	20250318	154200	122497990	5890	5890	5890	5890	0
185	20250318	154100	122497990	5890	5890	5890	5890	0
186	20250318	154000	122497990	5890	5890	5890	5890	0
187	20250318	153900	122497990	5890	5890	5890	5890	0
188	20250318	153800	122497990	5890	5890	5890	5890	0
189	20250318	153700	122497990	5890	5890	5890	5890	0
190	20250318	153600	122497990	5890	5890	5890	5890	0
191	20250318	153500	122497990	5890	5890	5890	5890	0
192	20250318	153400	122497990	5890	5890	5890	5890	0
193	20250318	153300	122497990	5890	5890	5890	5890	0
194	20250318	153200	122497990	5890	5890	5890	5890	0
195	20250318	153100	122497990	5890	5890	5890	5890	0
196	20250318	153000	122497990	5890	5890	5890	5890	76
197	20250318	152900	122050350	5890	5890	5890	5890	0
198	20250318	152800	122050350	5890	5890	5890	5890	0
199	20250318	152700	122050350	5890	5890	5890	5890	0
200	20250318	152600	122050350	5890	5890	5890	5890	0
201	20250318	152500	122050350	5890	5890	5890	5890	0
202	20250318	152400	122050350	5890	5890	5890	5890	0
203	20250318	152300	122050350	5890	5890	5890	5890	0
204	20250318	152200	122050350	5890	5890	5890	5890	0
205	20250318	152100	122050350	5890	5890	5890	5890	0
206	20250318	152000	122050350	5890	5890	5890	5890	0
207	20250318	151900	122050350	5890	5890	5890	5890	0
208	20250318	151800	122050350	5890	5890	5890	5890	0
209	20250318	151700	122050350	5890	5890	5890	5890	84
210	20250318	151600	121555590	5890	5890	5890	5890	0
211	20250318	151500	121555590	5890	5890	5890	5890	0
212	20250318	151400	121555590	5890	5890	5890	5890	0
213	20250318	151300	121555590	5890	5890	5890	5890	0
214	20250318	151200	121555590	5890	5890	5890	5890	0
215	20250318	151100	121555590	5890	5890	5890	5890	0
216	20250318	151000	121555590	5890	5890	5890	5890	44
217	20250318	150900	121296430	5890	5890	5890	5890	0
218	20250318	150800	121296430	5890	5890	5890	5890	0
219	20250318	150700	121296430	5890	5890	5890	5890	0
220	20250318	150600	121296430	5890	5890	5890	5890	0
221	20250318	150500	121296430	5890	5890	5890	5890	0
222	20250318	150400	121296430	5890	5890	5890	5890	0
223	20250318	150300	121296430	5890	5890	5890	5890	0
224	20250318	150200	121296430	5890	5900	5900	5890	27
225	20250318	150100	121137150	5910	5910	5910	5910	0
226	20250318	150000	121137150	5910	5910	5910	5910	0
227	20250318	145900	121137150	5910	5910	5910	5910	200
228	20250318	145800	119955150	5900	5900	5900	5900	0
229	20250318	145700	119955150	5900	5900	5900	5900	0
230	20250318	145600	119955150	5900	5900	5900	5900	0
231	20250318	145500	119955150	5900	5900	5900	5900	0
232	20250318	145400	119955150	5900	5900	5900	5900	0
233	20250318	145300	119955150	5900	5900	5900	5900	0
234	20250318	145200	119955150	5900	5900	5900	5900	0
235	20250318	145100	119955150	5900	5900	5900	5900	0
236	20250318	145000	119955150	5900	5900	5900	5900	0
237	20250318	144900	119955150	5900	5900	5900	5900	0
238	20250318	144800	119955150	5900	5900	5900	5900	1
239	20250318	144700	119949250	5890	5890	5890	5890	0
240	20250318	144600	119949250	5890	5890	5890	5890	0
241	20250318	144500	119949250	5890	5890	5890	5890	0
242	20250318	144400	119949250	5890	5890	5890	5890	0
243	20250318	144300	119949250	5890	5890	5890	5890	0
244	20250318	144200	119949250	5890	5890	5890	5890	0
245	20250318	144100	119949250	5890	5890	5890	5890	0
246	20250318	144000	119949250	5890	5890	5890	5890	0
247	20250318	143900	119949250	5890	5890	5890	5890	0
248	20250318	143800	119949250	5890	5890	5890	5890	0
249	20250318	143700	119949250	5890	5890	5890	5890	0
250	20250318	143600	119949250	5890	5890	5890	5890	0
251	20250318	143500	119949250	5890	5890	5890	5890	0
252	20250318	143400	119949250	5890	5890	5890	5890	0
253	20250318	143300	119949250	5890	5890	5890	5890	0
254	20250318	143200	119949250	5890	5890	5890	5890	0
255	20250318	143100	119949250	5890	5890	5890	5890	1
256	20250318	143000	119943360	5900	5900	5900	5900	0
257	20250318	142900	119943360	5900	5900	5900	5900	0
258	20250318	142800	119943360	5900	5900	5900	5900	0
259	20250318	142700	119943360	5900	5900	5900	5900	0
260	20250318	142600	119943360	5900	5900	5900	5900	0
261	20250318	142500	119943360	5900	5900	5900	5900	0
262	20250318	142400	119943360	5900	5900	5900	5900	0
263	20250318	142300	119943360	5900	5900	5900	5900	0
264	20250318	142200	119943360	5900	5900	5900	5900	151
265	20250318	142100	119052460	5900	5900	5900	5900	0
266	20250318	142000	119052460	5900	5900	5900	5900	0
267	20250318	141900	119052460	5900	5900	5900	5900	0
268	20250318	141800	119052460	5900	5900	5900	5900	0
269	20250318	141700	119052460	5900	5900	5900	5900	0
270	20250318	141600	119052460	5900	5900	5900	5900	1
271	20250318	141500	119046560	5880	5880	5880	5880	0
272	20250318	141400	119046560	5880	5880	5880	5880	0
273	20250318	141300	119046560	5880	5880	5880	5880	0
274	20250318	141200	119046560	5880	5880	5880	5880	0
275	20250318	141100	119046560	5880	5880	5880	5880	0
276	20250318	141000	119046560	5880	5880	5880	5880	0
277	20250318	140900	119046560	5880	5880	5880	5880	0
278	20250318	140800	119046560	5880	5880	5880	5880	0
279	20250318	140700	119046560	5880	5880	5880	5880	0
280	20250318	140600	119046560	5880	5880	5880	5880	0
281	20250318	140500	119046560	5880	5880	5880	5880	0
282	20250318	140400	119046560	5880	5880	5880	5880	0
283	20250318	140300	119046560	5880	5880	5880	5880	0
284	20250318	140200	119046560	5880	5880	5880	5880	0
285	20250318	140100	119046560	5880	5880	5880	5880	0
286	20250318	140000	119046560	5880	5880	5880	5880	0
287	20250318	135900	119046560	5880	5880	5880	5880	0
288	20250318	135800	119046560	5880	5880	5880	5880	0
289	20250318	135700	119046560	5880	5880	5880	5880	0
290	20250318	135600	119046560	5880	5880	5880	5880	0
291	20250318	135500	119046560	5880	5890	5890	5880	150
292	20250318	135400	118164530	5900	5900	5900	5900	100
293	20250318	135300	117574530	5900	5890	5900	5890	178
294	20250318	135200	116525210	5890	5890	5890	5890	1300
295	20250318	135100	108868210	5880	5880	5880	5880	400
296	20250318	135000	106516210	5870	5870	5870	5870	0
297	20250318	134900	106516210	5870	5870	5870	5870	0
298	20250318	134800	106516210	5870	5870	5870	5870	0
299	20250318	134700	106516210	5870	5870	5870	5870	0
300	20250318	134600	106516210	5870	5870	5870	5870	0
301	20250318	134500	106516210	5870	5870	5870	5870	0
302	20250318	134400	106516210	5870	5870	5870	5870	0
303	20250318	134300	106516210	5870	5870	5870	5870	0
304	20250318	134200	106516210	5870	5870	5870	5870	0
305	20250318	134100	106516210	5870	5870	5870	5870	0
306	20250318	134000	106516210	5870	5870	5870	5870	0
307	20250318	133900	106516210	5870	5870	5870	5870	0
308	20250318	133800	106516210	5870	5870	5870	5870	0
309	20250318	133700	106516210	5870	5870	5870	5870	0
310	20250318	133600	106516210	5870	5870	5870	5870	0
311	20250318	133500	106516210	5870	5870	5870	5870	0
312	20250318	133400	106516210	5870	5870	5870	5870	0
313	20250318	133300	106516210	5870	5870	5870	5870	0
314	20250318	133200	106516210	5870	5870	5870	5870	0
315	20250318	133100	106516210	5870	5870	5870	5870	3
316	20250318	133000	106498600	5880	5880	5880	5880	0
317	20250318	132900	106498600	5880	5880	5880	5880	0
318	20250318	132800	106498600	5880	5880	5880	5880	0
319	20250318	132700	106498600	5880	5880	5880	5880	0
320	20250318	132600	106498600	5880	5880	5880	5880	0
321	20250318	132500	106498600	5880	5880	5880	5880	0
322	20250318	132400	106498600	5880	5880	5880	5880	0
323	20250318	132300	106498600	5880	5880	5880	5880	0
324	20250318	132200	106498600	5880	5880	5880	5880	0
325	20250318	132100	106498600	5880	5880	5880	5880	0
326	20250318	132000	106498600	5880	5880	5880	5880	0
327	20250318	131900	106498600	5880	5880	5880	5880	0
328	20250318	131800	106498600	5880	5880	5880	5880	0
329	20250318	131700	106498600	5880	5880	5880	5880	0
330	20250318	131600	106498600	5880	5880	5880	5880	100
331	20250318	131500	105910600	5870	5880	5880	5870	371
332	20250318	131400	103732620	5880	5880	5880	5880	0
333	20250318	131300	103732620	5880	5880	5880	5880	0
334	20250318	131200	103732620	5880	5880	5880	5880	0
335	20250318	131100	103732620	5880	5880	5880	5880	0
336	20250318	131000	103732620	5880	5880	5880	5880	0
337	20250318	130900	103732620	5880	5880	5880	5880	0
338	20250318	130800	103732620	5880	5880	5880	5880	0
339	20250318	130700	103732620	5880	5880	5880	5880	7
340	20250318	130600	103691460	5880	5880	5880	5880	0
341	20250318	130500	103691460	5880	5880	5880	5880	0
342	20250318	130400	103691460	5880	5880	5880	5880	1
343	20250318	130300	103685580	5880	5880	5880	5880	2
344	20250318	130200	103673820	5880	5880	5880	5880	0
345	20250318	130100	103673820	5880	5880	5880	5880	0
346	20250318	130000	103673820	5880	5880	5880	5880	0
347	20250318	125900	103673820	5880	5880	5880	5880	0
348	20250318	125800	103673820	5880	5880	5880	5880	0
349	20250318	125700	103673820	5880	5880	5880	5880	0
350	20250318	125600	103673820	5880	5880	5880	5880	0
351	20250318	125500	103673820	5880	5880	5880	5880	0
352	20250318	125400	103673820	5880	5880	5880	5880	0
353	20250318	125300	103673820	5880	5880	5880	5880	1
354	20250318	125200	103667940	5880	5880	5880	5880	0
355	20250318	125100	103667940	5880	5880	5880	5880	2
356	20250318	125000	103656180	5880	5880	5880	5880	0
357	20250318	124900	103656180	5880	5880	5880	5880	0
358	20250318	124800	103656180	5880	5880	5880	5880	0
359	20250318	124700	103656180	5880	5880	5880	5880	0
360	20250318	124600	103656180	5880	5880	5880	5880	10
361	20250318	124500	103597380	5880	5880	5880	5880	0
362	20250318	124400	103597380	5880	5880	5880	5880	0
363	20250318	124300	103597380	5880	5880	5880	5880	0
364	20250318	124200	103597380	5880	5880	5880	5880	0
365	20250318	124100	103597380	5880	5880	5880	5880	0
366	20250318	124000	103597380	5880	5880	5880	5880	21
367	20250318	123900	103473900	5880	5880	5880	5880	200
368	20250318	123800	102297900	5890	5890	5890	5890	0
369	20250318	123700	102297900	5890	5890	5890	5890	0
370	20250318	123600	102297900	5890	5890	5890	5890	0
371	20250318	123500	102297900	5890	5890	5890	5890	0
372	20250318	123400	102297900	5890	5890	5890	5890	0
373	20250318	123300	102297900	5890	5890	5890	5890	0
374	20250318	123200	102297900	5890	5890	5890	5890	0
375	20250318	123100	102297900	5890	5890	5890	5890	0
376	20250318	123000	102297900	5890	5890	5890	5890	0
377	20250318	122900	102297900	5890	5890	5890	5890	0
378	20250318	122800	102297900	5890	5890	5890	5890	0
379	20250318	122700	102297900	5890	5890	5890	5890	0
380	20250318	122600	102297900	5890	5890	5890	5890	0
381	20250318	122500	102297900	5890	5890	5890	5890	0
382	20250318	122400	102297900	5890	5890	5890	5890	5
383	20250318	122300	102268450	5890	5890	5890	5890	0
384	20250318	122200	102268450	5890	5890	5890	5890	0
385	20250318	122100	102268450	5890	5890	5890	5890	80
386	20250318	122000	101797250	5870	5870	5870	5870	0
387	20250318	121900	101797250	5870	5870	5870	5870	0
388	20250318	121800	101797250	5870	5870	5870	5870	0
389	20250318	121700	101797250	5870	5870	5870	5870	0
390	20250318	121600	101797250	5870	5870	5870	5870	0
391	20250318	121500	101797250	5870	5870	5870	5870	0
392	20250318	121400	101797250	5870	5870	5870	5870	85
393	20250318	121300	101298300	5870	5870	5870	5870	0
394	20250318	121200	101298300	5870	5870	5870	5870	0
395	20250318	121100	101298300	5870	5870	5870	5870	0
396	20250318	121000	101298300	5870	5870	5870	5870	0
397	20250318	120900	101298300	5870	5870	5870	5870	0
398	20250318	120800	101298300	5870	5870	5870	5870	0
399	20250318	120700	101298300	5870	5870	5870	5870	0
400	20250318	120600	101298300	5870	5870	5870	5870	0
401	20250318	120500	101298300	5870	5870	5870	5870	0
402	20250318	120400	101298300	5870	5870	5870	5870	0
403	20250318	120300	101298300	5870	5870	5870	5870	0
404	20250318	120200	101298300	5870	5870	5870	5870	0
405	20250318	120100	101298300	5870	5870	5870	5870	50
406	20250318	120000	101004800	5870	5870	5870	5870	0
407	20250318	115900	101004800	5870	5870	5870	5870	0
408	20250318	115800	101004800	5870	5870	5870	5870	0
409	20250318	115700	101004800	5870	5870	5870	5870	0
410	20250318	115600	101004800	5870	5870	5870	5870	0
411	20250318	115500	101004800	5870	5870	5870	5870	0
412	20250318	115400	101004800	5870	5880	5880	5870	300
413	20250318	115300	99242880	5890	5890	5890	5890	0
414	20250318	115200	99242880	5890	5890	5890	5890	0
415	20250318	115100	99242880	5890	5890	5890	5890	0
416	20250318	115000	99242880	5890	5890	5890	5890	0
417	20250318	114900	99242880	5890	5890	5890	5890	0
418	20250318	114800	99242880	5890	5890	5890	5890	0
419	20250318	114700	99242880	5890	5890	5890	5890	56
420	20250318	114600	98913040	5890	5890	5890	5890	0
421	20250318	114500	98913040	5890	5890	5890	5890	102
422	20250318	114400	98312260	5890	5890	5890	5890	1
423	20250318	114300	98306370	5890	5890	5890	5890	0
424	20250318	114200	98306370	5890	5890	5890	5890	0
425	20250318	114100	98306370	5890	5890	5890	5890	0
426	20250318	114000	98306370	5890	5890	5890	5890	0
427	20250318	113900	98306370	5890	5890	5890	5890	0
428	20250318	113800	98306370	5890	5890	5890	5890	0
429	20250318	113700	98306370	5890	5890	5890	5890	0
430	20250318	113600	98306370	5890	5890	5890	5890	0
431	20250318	113500	98306370	5890	5890	5890	5890	0
432	20250318	113400	98306370	5890	5890	5890	5890	0
433	20250318	113300	98306370	5890	5890	5890	5890	0
434	20250318	113200	98306370	5890	5890	5890	5890	1
435	20250318	113100	98300480	5890	5890	5890	5890	0
436	20250318	113000	98300480	5890	5890	5890	5890	0
437	20250318	112900	98300480	5890	5890	5890	5890	0
438	20250318	112800	98300480	5890	5890	5890	5890	0
439	20250318	112700	98300480	5890	5890	5890	5890	0
440	20250318	112600	98300480	5890	5890	5890	5890	50
441	20250318	112500	98005980	5890	5890	5890	5890	0
442	20250318	112400	98005980	5890	5890	5890	5890	10
443	20250318	112300	97947080	5890	5890	5890	5890	0
444	20250318	112200	97947080	5890	5885	5890	5885	123
445	20250318	112100	97223110	5890	5890	5890	5890	0
446	20250318	112000	97223110	5890	5890	5890	5890	0
447	20250318	111900	97223110	5890	5890	5890	5890	0
448	20250318	111800	97223110	5890	5890	5890	5890	0
449	20250318	111700	97223110	5890	5890	5890	5890	0
450	20250318	111600	97223110	5890	5890	5890	5890	0
451	20250318	111500	97223110	5890	5890	5890	5890	0
452	20250318	111400	97223110	5890	5890	5890	5890	0
453	20250318	111300	97223110	5890	5890	5890	5890	0
454	20250318	111200	97223110	5890	5890	5890	5890	23
455	20250318	111100	97087640	5880	5880	5880	5880	13
456	20250318	111000	97011200	5880	5880	5880	5880	51
457	20250318	110900	96711320	5870	5870	5870	5870	0
458	20250318	110800	96711320	5870	5870	5870	5870	0
459	20250318	110700	96711320	5870	5870	5870	5870	0
460	20250318	110600	96711320	5870	5870	5870	5870	0
461	20250318	110500	96711320	5870	5870	5870	5870	0
462	20250318	110400	96711320	5870	5870	5870	5870	0
463	20250318	110300	96711320	5870	5870	5870	5870	0
464	20250318	110200	96711320	5870	5870	5870	5870	0
465	20250318	110100	96711320	5870	5870	5870	5870	0
466	20250318	110000	96711320	5870	5870	5870	5870	0
467	20250318	105900	96711320	5870	5870	5870	5870	0
468	20250318	105800	96711320	5870	5870	5870	5870	0
469	20250318	105700	96711320	5870	5870	5870	5870	0
470	20250318	105600	96711320	5870	5870	5870	5870	0
471	20250318	105500	96711320	5870	5870	5870	5870	0
472	20250318	105400	96711320	5870	5870	5870	5870	0
473	20250318	105300	96711320	5870	5870	5870	5870	0
474	20250318	105200	96711320	5870	5870	5870	5870	86
475	20250318	105100	96206500	5860	5860	5860	5860	34
476	20250318	105000	96007260	5860	5860	5860	5860	0
477	20250318	104900	96007260	5860	5860	5860	5860	0
478	20250318	104800	96007260	5860	5860	5860	5860	20
479	20250318	104700	95890060	5860	5860	5860	5860	0
480	20250318	104600	95890060	5860	5860	5860	5860	0
481	20250318	104500	95890060	5860	5860	5860	5860	0
482	20250318	104400	95890060	5860	5860	5860	5860	0
483	20250318	104300	95890060	5860	5860	5860	5860	51
484	20250318	104200	95591200	5860	5860	5860	5860	0
485	20250318	104100	95591200	5860	5860	5860	5860	0
486	20250318	104000	95591200	5860	5860	5860	5860	0
487	20250318	103900	95591200	5860	5860	5860	5860	0
488	20250318	103800	95591200	5860	5860	5860	5860	0
489	20250318	103700	95591200	5860	5860	5860	5860	0
490	20250318	103600	95591200	5860	5860	5860	5860	10
491	20250318	103500	95532600	5860	5860	5860	5860	10
492	20250318	103400	95474000	5860	5860	5860	5860	10
493	20250318	103300	95415400	5840	5850	5850	5840	100
494	20250318	103200	94830450	5860	5860	5860	5860	0
495	20250318	103100	94830450	5860	5860	5860	5860	17
496	20250318	103000	94730830	5850	5850	5850	5850	102
497	20250318	102900	94134130	5870	5870	5870	5870	0
498	20250318	102800	94134130	5870	5870	5870	5870	0
499	20250318	102700	94134130	5870	5870	5870	5870	0
500	20250318	102600	94134130	5870	5870	5870	5870	0
501	20250318	102500	94134130	5870	5870	5870	5870	0
502	20250318	102400	94134130	5870	5870	5870	5870	0
503	20250318	102300	94134130	5870	5870	5870	5870	1
504	20250318	102200	94128260	5850	5850	5850	5850	0
505	20250318	102100	94128260	5850	5850	5850	5850	0
506	20250318	102000	94128260	5850	5850	5850	5850	2
507	20250318	101900	94116560	5870	5870	5870	5870	0
508	20250318	101800	94116560	5870	5870	5870	5870	201
509	20250318	101700	92936690	5890	5890	5890	5890	0
510	20250318	101600	92936690	5890	5890	5890	5890	0
511	20250318	101500	92936690	5890	5890	5890	5890	0
512	20250318	101400	92936690	5890	5890	5890	5890	0
513	20250318	101300	92936690	5890	5890	5890	5890	0
514	20250318	101200	92936690	5890	5890	5890	5890	0
515	20250318	101100	92936690	5890	5890	5890	5890	1
516	20250318	101000	92930800	5890	5890	5890	5890	0
517	20250318	100900	92930800	5890	5890	5890	5890	0
518	20250318	100800	92930800	5890	5890	5890	5890	0
519	20250318	100700	92930800	5890	5890	5890	5890	1
520	20250318	100600	92924910	5860	5860	5860	5860	0
521	20250318	100500	92924910	5860	5860	5860	5860	0
522	20250318	100400	92924910	5860	5860	5860	5860	0
523	20250318	100300	92924910	5860	5870	5870	5860	358
524	20250318	100200	90826430	5880	5880	5880	5880	560
525	20250318	100100	87533630	5880	5870	5880	5870	136
526	20250318	100000	86735080	5870	5870	5870	5870	0
527	20250318	095900	86735080	5870	5870	5870	5870	0
528	20250318	095800	86735080	5870	5870	5870	5870	20
529	20250318	095700	86617680	5870	5870	5870	5870	0
530	20250318	095600	86617680	5870	5870	5870	5870	0
531	20250318	095500	86617680	5870	5870	5870	5870	0
532	20250318	095400	86617680	5870	5870	5870	5870	0
533	20250318	095300	86617680	5870	5870	5870	5870	0
534	20250318	095200	86617680	5870	5870	5870	5870	10
535	20250318	095100	86558980	5870	5870	5870	5870	0
536	20250318	095000	86558980	5870	5870	5870	5870	0
537	20250318	094900	86558980	5870	5870	5870	5870	7
538	20250318	094800	86517890	5870	5870	5870	5870	0
539	20250318	094700	86517890	5870	5870	5870	5870	3
540	20250318	094600	86500280	5870	5860	5870	5860	86
541	20250318	094500	85995980	5860	5860	5860	5860	12
542	20250318	094400	85925660	5830	5830	5830	5830	0
543	20250318	094300	85925660	5830	5850	5850	5830	1072
544	20250318	094200	79666960	5870	5860	5870	5820	2170
545	20250318	094100	67005330	5830	5850	5850	5830	462
546	20250318	094000	64306580	5860	5860	5860	5850	853
547	20250318	093900	59312040	5860	5830	5860	5820	2221
548	20250318	093800	46350300	5850	5860	5860	5850	638
549	20250318	093700	42617110	5860	5860	5860	5840	2235
550	20250318	093600	29531970	5870	5870	5870	5870	319
551	20250318	093500	27659440	5860	5840	5860	5830	1401
552	20250318	093400	19475160	5840	5860	5860	5840	946
553	20250318	093300	13945830	5860	5860	5860	5860	0
554	20250318	093200	13945830	5860	5870	5870	5860	600
555	20250318	093100	10429820	5890	5890	5890	5890	0
556	20250318	093000	10429820	5890	5890	5890	5890	0
557	20250318	092900	10429820	5890	5890	5890	5890	5
558	20250318	092800	10400370	5880	5880	5880	5880	0
559	20250318	092700	10400370	5880	5880	5880	5880	87
560	20250318	092600	9888810	5880	5880	5880	5880	0
561	20250318	092500	9888810	5880	5880	5880	5880	407
562	20250318	092400	7495650	5870	5870	5870	5870	624
563	20250318	092300	3832770	5880	5880	5880	5880	0
564	20250318	092200	3832770	5880	5880	5880	5880	0
565	20250318	092100	3832770	5880	5880	5880	5880	6
566	20250318	092000	3797490	5880	5880	5880	5880	0
567	20250318	091900	3797490	5880	5880	5880	5880	1
568	20250318	091800	3791610	5880	5880	5880	5880	30
569	20250318	091700	3615210	5920	5920	5920	5920	0
570	20250318	091600	3615210	5920	5860	5920	5860	252
571	20250318	091500	2134920	5860	5860	5860	5860	0
572	20250318	091400	2134920	5860	5860	5860	5860	1
573	20250318	091300	2129060	5840	5840	5840	5840	0
574	20250318	091200	2129060	5840	5840	5840	5840	0
575	20250318	091100	2129060	5840	5840	5840	5840	0
576	20250318	091000	2129060	5840	5840	5840	5840	0
577	20250318	090900	2129060	5840	5840	5840	5840	150
578	20250318	090800	1253060	5860	5860	5860	5860	0
579	20250318	090700	1253060	5860	5860	5860	5860	0
580	20250318	090600	1253060	5860	5860	5860	5860	1
581	20250318	090500	1247200	5860	5860	5860	5860	0
582	20250318	090400	1247200	5860	5860	5860	5860	0
583	20250318	090300	1247200	5860	5860	5860	5860	0
584	20250318	090200	1247200	5860	5860	5860	5860	1
585	20250318	090100	1241340	5810	5810	5810	5810	14
586	20250318	090000	1160000	5800	5800	5800	5800	200