KissMeData/051490/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	193600	159356205	4085	4085	4085	4085	1385
3	20250313	193500	159356205	4085	4085	4085	4085	0
4	20250313	193400	159356205	4085	4085	4085	4085	0
5	20250313	193300	159356205	4085	4085	4085	4085	0
6	20250313	193200	159356205	4085	4085	4085	4085	0
7	20250313	193100	159356205	4085	4085	4085	4085	0
8	20250313	193000	159356205	4085	4085	4085	4085	0
9	20250313	192900	159356205	4085	4085	4085	4085	0
10	20250313	192800	159356205	4085	4085	4085	4085	0
11	20250313	192700	159356205	4085	4085	4085	4085	0
12	20250313	192600	159356205	4085	4085	4085	4085	0
13	20250313	192500	159356205	4085	4085	4085	4085	0
14	20250313	192400	159356205	4085	4085	4085	4085	0
15	20250313	192300	159356205	4085	4085	4085	4085	0
16	20250313	192200	159356205	4085	4085	4085	4085	0
17	20250313	192100	159356205	4085	4085	4085	4085	0
18	20250313	192000	159356205	4085	4085	4085	4085	0
19	20250313	191900	159356205	4085	4085	4085	4085	0
20	20250313	191800	159356205	4085	4085	4085	4085	0
21	20250313	191700	159356205	4085	4085	4085	4085	0
22	20250313	191600	159356205	4085	4085	4085	4085	0
23	20250313	191500	159356205	4085	4085	4085	4085	0
24	20250313	191400	159356205	4085	4085	4085	4085	0
25	20250313	191300	159356205	4085	4085	4085	4085	0
26	20250313	191200	159356205	4085	4085	4085	4085	0
27	20250313	191100	159356205	4085	4085	4085	4085	0
28	20250313	191000	159356205	4085	4085	4085	4085	0
29	20250313	190900	159356205	4085	4085	4085	4085	0
30	20250313	190800	159356205	4085	4085	4085	4085	0
31	20250313	190700	159356205	4085	4085	4085	4085	0
32	20250313	190600	159356205	4085	4085	4085	4085	1385
33	20250313	190500	159356205	4085	4085	4085	4085	0
34	20250313	190400	159356205	4085	4085	4085	4085	0
35	20250313	190300	159356205	4085	4085	4085	4085	0
36	20250313	190200	159356205	4085	4085	4085	4085	0
37	20250313	190100	159356205	4085	4085	4085	4085	0
38	20250313	190000	159356205	4085	4085	4085	4085	0
39	20250313	185900	159356205	4085	4085	4085	4085	0
40	20250313	185800	159356205	4085	4085	4085	4085	0
41	20250313	185700	159356205	4085	4085	4085	4085	0
42	20250313	185600	159356205	4085	4085	4085	4085	0
43	20250313	185500	159356205	4085	4085	4085	4085	0
44	20250313	185400	159356205	4085	4085	4085	4085	0
45	20250313	185300	159356205	4085	4085	4085	4085	0
46	20250313	185200	159356205	4085	4085	4085	4085	0
47	20250313	185100	159356205	4085	4085	4085	4085	0
48	20250313	185000	159356205	4085	4085	4085	4085	0
49	20250313	184900	159356205	4085	4085	4085	4085	0
50	20250313	184800	159356205	4085	4085	4085	4085	0
51	20250313	184700	159356205	4085	4085	4085	4085	0
52	20250313	184600	159356205	4085	4085	4085	4085	0
53	20250313	184500	159356205	4085	4085	4085	4085	0
54	20250313	184400	159356205	4085	4085	4085	4085	0
55	20250313	184300	159356205	4085	4085	4085	4085	0
56	20250313	184200	159356205	4085	4085	4085	4085	0
57	20250313	184100	159356205	4085	4085	4085	4085	0
58	20250313	184000	159356205	4085	4085	4085	4085	0
59	20250313	183900	159356205	4085	4085	4085	4085	0
60	20250313	183800	159356205	4085	4085	4085	4085	0
61	20250313	183700	159356205	4085	4085	4085	4085	0
62	20250313	183600	159356205	4085	4085	4085	4085	1385
63	20250313	183500	159356205	4085	4085	4085	4085	0
64	20250313	183400	159356205	4085	4085	4085	4085	0
65	20250313	183300	159356205	4085	4085	4085	4085	0
66	20250313	183200	159356205	4085	4085	4085	4085	0
67	20250313	183100	159356205	4085	4085	4085	4085	0
68	20250313	183000	159356205	4085	4085	4085	4085	0
69	20250313	182900	159356205	4085	4085	4085	4085	0
70	20250313	182800	159356205	4085	4085	4085	4085	0
71	20250313	182700	159356205	4085	4085	4085	4085	0
72	20250313	182600	159356205	4085	4085	4085	4085	0
73	20250313	182500	159356205	4085	4085	4085	4085	0
74	20250313	182400	159356205	4085	4085	4085	4085	0
75	20250313	182300	159356205	4085	4085	4085	4085	0
76	20250313	182200	159356205	4085	4085	4085	4085	0
77	20250313	182100	159356205	4085	4085	4085	4085	0
78	20250313	182000	159356205	4085	4085	4085	4085	0
79	20250313	181900	159356205	4085	4085	4085	4085	0
80	20250313	181800	159356205	4085	4085	4085	4085	0
81	20250313	181700	159356205	4085	4085	4085	4085	0
82	20250313	181600	159356205	4085	4085	4085	4085	0
83	20250313	181500	159356205	4085	4085	4085	4085	0
84	20250313	181400	159356205	4085	4085	4085	4085	0
85	20250313	181300	159356205	4085	4085	4085	4085	0
86	20250313	181200	159356205	4085	4085	4085	4085	0
87	20250313	181100	159356205	4085	4085	4085	4085	0
88	20250313	181000	159356205	4085	4085	4085	4085	0
89	20250313	180900	159356205	4085	4085	4085	4085	0
90	20250313	180800	159356205	4085	4085	4085	4085	0
91	20250313	180700	159356205	4085	4085	4085	4085	0
92	20250313	180600	159356205	4085	4085	4085	4085	1385
93	20250313	180500	159356205	4085	4085	4085	4085	0
94	20250313	180400	159356205	4085	4085	4085	4085	0
95	20250313	180300	159356205	4085	4085	4085	4085	0
96	20250313	180200	159356205	4085	4085	4085	4085	0
97	20250313	180100	159356205	4085	4085	4085	4085	0
98	20250313	180000	159356205	4085	4085	4085	4085	0
99	20250313	175900	159356205	4085	4085	4085	4085	0
100	20250313	175800	159356205	4085	4085	4085	4085	0
101	20250313	175700	159356205	4085	4085	4085	4085	0
102	20250313	175600	159356205	4085	4085	4085	4085	0
103	20250313	175500	159356205	4085	4085	4085	4085	0
104	20250313	175400	159356205	4085	4085	4085	4085	0
105	20250313	175300	159356205	4085	4085	4085	4085	0
106	20250313	175200	159356205	4085	4085	4085	4085	0
107	20250313	175100	159356205	4085	4085	4085	4085	0
108	20250313	175000	159356205	4085	4085	4085	4085	0
109	20250313	174900	159356205	4085	4085	4085	4085	0
110	20250313	174800	159356205	4085	4085	4085	4085	0
111	20250313	174700	159356205	4085	4085	4085	4085	0
112	20250313	174600	159356205	4085	4085	4085	4085	0
113	20250313	174500	159356205	4085	4085	4085	4085	0
114	20250313	174400	159356205	4085	4085	4085	4085	0
115	20250313	174300	159356205	4085	4085	4085	4085	0
116	20250313	174200	159356205	4085	4085	4085	4085	0
117	20250313	174100	159356205	4085	4085	4085	4085	0
118	20250313	174000	159356205	4085	4085	4085	4085	0
119	20250313	173900	159356205	4085	4085	4085	4085	0
120	20250313	173800	159356205	4085	4085	4085	4085	0
121	20250313	173700	159356205	4085	4085	4085	4085	0
122	20250313	173600	159356205	4085	4085	4085	4085	1385
123	20250313	173500	159356205	4085	4085	4085	4085	0
124	20250313	173400	159356205	4085	4085	4085	4085	0
125	20250313	173300	159356205	4085	4085	4085	4085	0
126	20250313	173200	159356205	4085	4085	4085	4085	0
127	20250313	173100	159356205	4085	4085	4085	4085	0
128	20250313	173000	159356205	4085	4085	4085	4085	0
129	20250313	172900	159356205	4085	4085	4085	4085	0
130	20250313	172800	159356205	4085	4085	4085	4085	0
131	20250313	172700	159356205	4085	4085	4085	4085	0
132	20250313	172600	159356205	4085	4085	4085	4085	0
133	20250313	172500	159356205	4085	4085	4085	4085	0
134	20250313	172400	159356205	4085	4085	4085	4085	0
135	20250313	172300	159356205	4085	4085	4085	4085	0
136	20250313	172200	159356205	4085	4085	4085	4085	0
137	20250313	172100	159356205	4085	4085	4085	4085	0
138	20250313	172000	159356205	4085	4085	4085	4085	0
139	20250313	171900	159356205	4085	4085	4085	4085	0
140	20250313	171800	159356205	4085	4085	4085	4085	0
141	20250313	171700	159356205	4085	4085	4085	4085	0
142	20250313	171600	159356205	4085	4085	4085	4085	0
143	20250313	171500	159356205	4085	4085	4085	4085	0
144	20250313	171400	159356205	4085	4085	4085	4085	0
145	20250313	171300	159356205	4085	4085	4085	4085	0
146	20250313	171200	159356205	4085	4085	4085	4085	0
147	20250313	171100	159356205	4085	4085	4085	4085	0
148	20250313	171000	159356205	4085	4085	4085	4085	0
149	20250313	170900	159356205	4085	4085	4085	4085	0
150	20250313	170800	159356205	4085	4085	4085	4085	0
151	20250313	170700	159356205	4085	4085	4085	4085	0
152	20250313	170600	159356205	4085	4085	4085	4085	1385
153	20250313	170500	159356205	4085	4085	4085	4085	0
154	20250313	170400	159356205	4085	4085	4085	4085	0
155	20250313	170300	159356205	4085	4085	4085	4085	0
156	20250313	170200	159356205	4085	4085	4085	4085	0
157	20250313	170100	159356205	4085	4085	4085	4085	0
158	20250313	170000	159356205	4085	4085	4085	4085	0
159	20250313	165900	159356205	4085	4085	4085	4085	0
160	20250313	165800	159356205	4085	4085	4085	4085	0
161	20250313	165700	159356205	4085	4085	4085	4085	0
162	20250313	165600	159356205	4085	4085	4085	4085	0
163	20250313	165500	159356205	4085	4085	4085	4085	0
164	20250313	165400	159356205	4085	4085	4085	4085	0
165	20250313	165300	159356205	4085	4085	4085	4085	0
166	20250313	165200	159356205	4085	4085	4085	4085	0
167	20250313	165100	159356205	4085	4085	4085	4085	0
168	20250313	165000	159356205	4085	4085	4085	4085	0
169	20250313	164900	159356205	4085	4085	4085	4085	0
170	20250313	164800	159356205	4085	4085	4085	4085	0
171	20250313	164700	159356205	4085	4085	4085	4085	0
172	20250313	164600	159356205	4085	4085	4085	4085	0
173	20250313	164500	159356205	4085	4085	4085	4085	0
174	20250313	164400	159356205	4085	4085	4085	4085	0
175	20250313	164300	159356205	4085	4085	4085	4085	0
176	20250313	164200	159356205	4085	4085	4085	4085	0
177	20250313	164100	159356205	4085	4085	4085	4085	0
178	20250313	164000	159356205	4085	4085	4085	4085	0
179	20250313	163900	159356205	4085	4085	4085	4085	0
180	20250313	163800	159356205	4085	4085	4085	4085	0
181	20250313	163700	159356205	4085	4085	4085	4085	0
182	20250313	163600	159356205	4085	4085	4085	4085	1385
183	20250313	163500	159356205	4085	4085	4085	4085	0
184	20250313	163400	159356205	4085	4085	4085	4085	0
185	20250313	163300	159356205	4085	4085	4085	4085	0
186	20250313	163200	159356205	4085	4085	4085	4085	0
187	20250313	163100	159356205	4085	4085	4085	4085	0
188	20250313	163000	159356205	4085	4085	4085	4085	0
189	20250313	162900	159356205	4085	4085	4085	4085	0
190	20250313	162800	159356205	4085	4085	4085	4085	0
191	20250313	162700	159356205	4085	4085	4085	4085	0
192	20250313	162600	159356205	4085	4085	4085	4085	0
193	20250313	162500	159356205	4085	4085	4085	4085	0
194	20250313	162400	159356205	4085	4085	4085	4085	0
195	20250313	162300	159356205	4085	4085	4085	4085	0
196	20250313	162200	159356205	4085	4085	4085	4085	0
197	20250313	162100	159356205	4085	4085	4085	4085	0
198	20250313	162000	159356205	4085	4085	4085	4085	0
199	20250313	161900	159356205	4085	4085	4085	4085	0
200	20250313	161800	159356205	4085	4085	4085	4085	0
201	20250313	161700	159356205	4085	4085	4085	4085	0
202	20250313	161600	159356205	4085	4085	4085	4085	0
203	20250313	161500	159356205	4085	4085	4085	4085	0
204	20250313	161400	159356205	4085	4085	4085	4085	0
205	20250313	161300	159356205	4085	4085	4085	4085	0
206	20250313	161200	159356205	4085	4085	4085	4085	0
207	20250313	161100	159356205	4085	4085	4085	4085	0
208	20250313	161000	159356205	4085	4085	4085	4085	0
209	20250313	160900	159356205	4085	4085	4085	4085	0
210	20250313	160800	159356205	4085	4085	4085	4085	0
211	20250313	160700	159356205	4085	4085	4085	4085	0
212	20250313	160600	159356205	4085	4085	4085	4085	1385
213	20250313	160500	159356205	4085	4085	4085	4085	0
214	20250313	160400	159356205	4085	4085	4085	4085	0
215	20250313	160300	159356205	4085	4085	4085	4085	0
216	20250313	160200	159356205	4085	4085	4085	4085	0
217	20250313	160100	159356205	4085	4085	4085	4085	0
218	20250313	160000	159356205	4085	4085	4085	4085	0
219	20250313	155900	159356205	4085	4085	4085	4085	0
220	20250313	155800	159356205	4085	4085	4085	4085	0
221	20250313	155700	159356205	4085	4085	4085	4085	0
222	20250313	155600	159356205	4085	4085	4085	4085	0
223	20250313	155500	159356205	4085	4085	4085	4085	0
224	20250313	155400	159356205	4085	4085	4085	4085	0
225	20250313	155300	159356205	4085	4085	4085	4085	0
226	20250313	155200	159356205	4085	4085	4085	4085	0
227	20250313	155100	159356205	4085	4085	4085	4085	0
228	20250313	155000	159356205	4085	4085	4085	4085	0
229	20250313	154900	159356205	4085	4085	4085	4085	0
230	20250313	154800	159356205	4085	4085	4085	4085	0
231	20250313	154700	159356205	4085	4085	4085	4085	0
232	20250313	154600	159356205	4085	4085	4085	4085	0
233	20250313	154500	159356205	4085	4085	4085	4085	0
234	20250313	154400	159356205	4085	4085	4085	4085	0
235	20250313	154300	159356205	4085	4085	4085	4085	0
236	20250313	154200	159356205	4085	4085	4085	4085	0
237	20250313	154100	159356205	4085	4085	4085	4085	0
238	20250313	154000	159356205	4085	4085	4085	4085	0
239	20250313	153900	159356205	4085	4085	4085	4085	0
240	20250313	153800	159356205	4085	4085	4085	4085	0
241	20250313	153700	159356205	4085	4085	4085	4085	0
242	20250313	153600	159356205	4085	4085	4085	4085	1385
243	20250313	153500	159356205	4085	4085	4085	4085	0
244	20250313	153400	159356205	4085	4085	4085	4085	0
245	20250313	153300	159356205	4085	4085	4085	4085	0
246	20250313	153200	159356205	4085	4085	4085	4085	0
247	20250313	153100	159356205	4085	4085	4085	4085	0
248	20250313	153000	159356205	4085	4085	4085	4085	1385
249	20250313	152900	153698480	4065	4065	4065	4065	0
250	20250313	152800	153698480	4065	4065	4065	4065	0
251	20250313	152700	153698480	4065	4065	4065	4065	0
252	20250313	152600	153698480	4065	4065	4065	4065	0
253	20250313	152500	153698480	4065	4065	4065	4065	0
254	20250313	152400	153698480	4065	4065	4065	4065	0
255	20250313	152300	153698480	4065	4065	4065	4065	0
256	20250313	152200	153698480	4065	4065	4065	4065	0
257	20250313	152100	153698480	4065	4065	4065	4065	0
258	20250313	152000	153698480	4065	4065	4065	4065	0
259	20250313	151900	153698480	4065	4055	4065	4055	132
260	20250313	151800	153162950	4065	4055	4065	4055	104
261	20250313	151700	152740830	4065	4055	4065	4055	26
262	20250313	151600	152635390	4060	4060	4075	4060	96
263	20250313	151500	152245590	4060	4060	4060	4060	50
264	20250313	151400	152042590	4060	4060	4060	4060	0
265	20250313	151300	152042590	4060	4045	4060	4045	600
266	20250313	151200	149610890	4045	4045	4045	4045	428
267	20250313	151100	147879630	4045	4045	4045	4045	0
268	20250313	151000	147879630	4045	4045	4045	4045	0
269	20250313	150900	147879630	4045	4035	4045	4035	113
270	20250313	150800	147423665	4045	4045	4045	4045	0
271	20250313	150700	147423665	4045	4035	4045	4035	51
272	20250313	150600	147217870	4045	4045	4045	4045	1
273	20250313	150500	147213825	4035	4045	4045	4035	338
274	20250313	150400	145848975	4045	4045	4045	4045	0
275	20250313	150300	145848975	4045	4045	4045	4045	1
276	20250313	150200	145844930	4040	4040	4040	4040	0
277	20250313	150100	145844930	4040	4040	4040	4040	60
278	20250313	150000	145602530	4045	4045	4045	4045	0
279	20250313	145900	145602530	4045	4045	4045	4045	0
280	20250313	145800	145602530	4045	4045	4045	4045	1
281	20250313	145700	145598485	4045	4045	4045	4045	0
282	20250313	145600	145598485	4045	4045	4045	4045	0
283	20250313	145500	145598485	4045	4045	4045	4045	0
284	20250313	145400	145598485	4045	4045	4045	4045	0
285	20250313	145300	145598485	4045	4045	4045	4045	0
286	20250313	145200	145598485	4045	4045	4045	4045	0
287	20250313	145100	145598485	4045	4045	4045	4045	0
288	20250313	145000	145598485	4045	4035	4045	4030	584
289	20250313	144900	143240090	4045	4045	4045	4045	0
290	20250313	144800	143240090	4045	4040	4045	4040	2
291	20250313	144700	143232005	4045	4045	4045	4035	63
292	20250313	144600	142977580	4035	4045	4045	4035	4
293	20250313	144500	142961410	4045	4045	4045	4045	0
294	20250313	144400	142961410	4045	4045	4045	4045	0
295	20250313	144300	142961410	4045	4045	4045	4045	0
296	20250313	144200	142961410	4045	4045	4045	4045	0
297	20250313	144100	142961410	4045	4045	4045	4045	1
298	20250313	144000	142957365	4035	4035	4035	4035	76
299	20250313	143900	142650705	4050	4050	4050	4050	0
300	20250313	143800	142650705	4050	4050	4050	4050	1
301	20250313	143700	142646655	4010	4030	4055	4010	645
302	20250313	143600	140050200	4030	4030	4030	4030	0
303	20250313	143500	140050200	4030	4040	4040	4030	5
304	20250313	143400	140030010	4035	4035	4045	4035	25
305	20250313	143300	139929125	4050	4035	4050	4035	15
306	20250313	143200	139868545	4050	4035	4050	4035	40
307	20250313	143100	139706945	4025	4030	4030	4025	10
308	20250313	143000	139666665	4035	4035	4035	4035	0
309	20250313	142900	139666665	4035	4035	4035	4035	0
310	20250313	142800	139666665	4035	4035	4035	4035	0
311	20250313	142700	139666665	4035	4035	4035	4035	84
312	20250313	142600	139327725	4025	4025	4025	4025	0
313	20250313	142500	139327725	4025	4025	4025	4025	0
314	20250313	142400	139327725	4025	4025	4025	4025	0
315	20250313	142300	139327725	4025	4025	4025	4025	0
316	20250313	142200	139327725	4025	4025	4025	4025	0
317	20250313	142100	139327725	4025	4025	4025	4025	0
318	20250313	142000	139327725	4025	4035	4035	4025	7
319	20250313	141900	139299530	4035	4030	4035	4030	13
320	20250313	141800	139247135	4030	4010	4035	4000	572
321	20250313	141700	136955455	4010	4045	4050	4010	5072
322	20250313	141600	116497405	4050	4050	4050	4050	12
323	20250313	141500	116448805	4055	4050	4055	4050	8
324	20250313	141400	116416390	4055	4055	4055	4055	0
325	20250313	141300	116416390	4055	4050	4055	4050	9
326	20250313	141200	116379930	4055	4050	4055	4045	32
327	20250313	141100	116250300	4055	4050	4055	4050	121
328	20250313	141000	115760075	4055	4055	4055	4055	0
329	20250313	140900	115760075	4055	4055	4055	4055	2
330	20250313	140800	115751965	4050	4055	4055	4050	50
331	20250313	140700	115549445	4050	4050	4050	4050	325
332	20250313	140600	114233195	4055	4055	4055	4055	50
333	20250313	140500	114030445	4055	4055	4055	4055	0
334	20250313	140400	114030445	4055	4055	4055	4055	50
335	20250313	140300	113827695	4055	4050	4055	4050	26
336	20250313	140200	113722385	4055	4050	4055	4050	121
337	20250313	140100	113232280	4050	4050	4055	4050	22
338	20250313	140000	113143170	4050	4050	4050	4050	100
339	20250313	135900	112738170	4045	4055	4055	4045	2
340	20250313	135800	112730070	4050	4050	4050	4050	226
341	20250313	135700	111814770	4055	4055	4055	4055	0
342	20250313	135600	111814770	4055	4055	4055	4055	0
343	20250313	135500	111814770	4055	4055	4055	4055	1
344	20250313	135400	111810715	4055	4055	4055	4055	0
345	20250313	135300	111810715	4055	4055	4055	4055	180
346	20250313	135200	111080815	4055	4055	4055	4055	0
347	20250313	135100	111080815	4055	4055	4055	4055	0
348	20250313	135000	111080815	4055	4045	4055	4045	9
349	20250313	134900	111044400	4055	4055	4055	4055	0
350	20250313	134800	111044400	4055	4055	4055	4055	0
351	20250313	134700	111044400	4055	4055	4055	4045	164
352	20250313	134600	110380560	4045	4045	4045	4045	0
353	20250313	134500	110380560	4045	4045	4045	4045	0
354	20250313	134400	110380560	4045	4045	4045	4045	0
355	20250313	134300	110380560	4045	4045	4045	4045	0
356	20250313	134200	110380560	4045	4045	4045	4045	7
357	20250313	134100	110352245	4045	4050	4055	4045	86
358	20250313	134000	110003945	4050	4050	4050	4050	0
359	20250313	133900	110003945	4050	4055	4055	4050	2
360	20250313	133800	109995840	4055	4055	4055	4055	204
361	20250313	133700	109168620	4065	4065	4065	4065	0
362	20250313	133600	109168620	4065	4065	4065	4065	0
363	20250313	133500	109168620	4065	4065	4065	4055	61
364	20250313	133400	108920815	4060	4060	4060	4060	422
365	20250313	133300	107207495	4060	4060	4060	4060	0
366	20250313	133200	107207495	4060	4060	4060	4060	0
367	20250313	133100	107207495	4060	4060	4060	4060	0
368	20250313	133000	107207495	4060	4060	4060	4060	0
369	20250313	132900	107207495	4060	4060	4060	4060	0
370	20250313	132800	107207495	4060	4060	4060	4060	19
371	20250313	132700	107130355	4075	4075	4075	4075	0
372	20250313	132600	107130355	4075	4075	4075	4075	0
373	20250313	132500	107130355	4075	4075	4075	4075	10
374	20250313	132400	107089605	4060	4060	4060	4060	0
375	20250313	132300	107089605	4060	4060	4060	4060	0
376	20250313	132200	107089605	4060	4060	4060	4060	0
377	20250313	132100	107089605	4060	4060	4060	4060	0
378	20250313	132000	107089605	4060	4065	4065	4060	241
379	20250313	131900	106111105	4060	4060	4060	4060	0
380	20250313	131800	106111105	4060	4060	4060	4060	0
381	20250313	131700	106111105	4060	4060	4060	4060	0
382	20250313	131600	106111105	4060	4060	4060	4060	1
383	20250313	131500	106107045	4060	4065	4065	4060	707
384	20250313	131400	103233950	4065	4065	4065	4065	0
385	20250313	131300	103233950	4065	4065	4065	4065	0
386	20250313	131200	103233950	4065	4065	4065	4065	0
387	20250313	131100	103233950	4065	4065	4065	4065	0
388	20250313	131000	103233950	4065	4065	4065	4065	0
389	20250313	130900	103233950	4065	4065	4065	4065	0
390	20250313	130800	103233950	4065	4065	4065	4065	0
391	20250313	130700	103233950	4065	4065	4065	4065	1
392	20250313	130600	103229885	4080	4080	4080	4080	0
393	20250313	130500	103229885	4080	4080	4080	4080	0
394	20250313	130400	103229885	4080	4080	4080	4080	0
395	20250313	130300	103229885	4080	4080	4080	4080	1
396	20250313	130200	103225805	4060	4060	4060	4060	40
397	20250313	130100	103063405	4060	4060	4060	4060	0
398	20250313	130000	103063405	4060	4060	4060	4060	0
399	20250313	125900	103063405	4060	4080	4080	4060	18
400	20250313	125800	102990110	4080	4080	4080	4080	140
401	20250313	125700	102418910	4065	4065	4065	4065	0
402	20250313	125600	102418910	4065	4065	4065	4065	0
403	20250313	125500	102418910	4065	4085	4085	4065	4
404	20250313	125400	102402630	4075	4065	4075	4065	14
405	20250313	125300	102345670	4065	4065	4065	4065	8
406	20250313	125200	102313150	4055	4055	4055	4055	0
407	20250313	125100	102313150	4055	4055	4055	4055	0
408	20250313	125000	102313150	4055	4055	4055	4055	0
409	20250313	124900	102313150	4055	4055	4055	4055	95
410	20250313	124800	101927925	4055	4055	4055	4055	1
411	20250313	124700	101923870	4055	4055	4055	4055	0
412	20250313	124600	101923870	4055	4055	4055	4055	0
413	20250313	124500	101923870	4055	4065	4065	4055	2
414	20250313	124400	101915750	4065	4065	4065	4065	0
415	20250313	124300	101915750	4065	4065	4065	4065	0
416	20250313	124200	101915750	4065	4065	4065	4065	11
417	20250313	124100	101871035	4065	4055	4065	4050	1713
418	20250313	124000	94924630	4055	4055	4055	4055	500
419	20250313	123900	92897130	4050	4050	4050	4050	0
420	20250313	123800	92897130	4050	4050	4050	4050	0
421	20250313	123700	92897130	4050	4050	4050	4050	0
422	20250313	123600	92897130	4050	4050	4050	4050	0
423	20250313	123500	92897130	4050	4050	4050	4050	0
424	20250313	123400	92897130	4050	4050	4050	4050	0
425	20250313	123300	92897130	4050	4050	4050	4050	36
426	20250313	123200	92751330	4050	4050	4050	4050	0
427	20250313	123100	92751330	4050	4050	4050	4050	0
428	20250313	123000	92751330	4050	4050	4050	4050	0
429	20250313	122900	92751330	4050	4050	4050	4050	0
430	20250313	122800	92751330	4050	4050	4050	4050	100
431	20250313	122700	92346330	4050	4050	4050	4050	0
432	20250313	122600	92346330	4050	4050	4050	4050	0
433	20250313	122500	92346330	4050	4050	4050	4050	0
434	20250313	122400	92346330	4050	4050	4050	4050	2
435	20250313	122300	92338230	4045	4045	4045	4045	0
436	20250313	122200	92338230	4045	4045	4060	4045	4
437	20250313	122100	92322020	4055	4050	4055	4050	4
438	20250313	122000	92305805	4045	4045	4045	4045	0
439	20250313	121900	92305805	4045	4060	4060	4045	20
440	20250313	121800	92224680	4070	4070	4070	4070	1
441	20250313	121700	92220610	4045	4045	4045	4045	13
442	20250313	121600	92168025	4050	4050	4050	4050	0
443	20250313	121500	92168025	4050	4075	4080	4045	277
444	20250313	121400	91041450	4060	4075	4075	4060	701
445	20250313	121300	88195375	4060	4060	4060	4060	3
446	20250313	121200	88183195	4090	4090	4090	4090	0
447	20250313	121100	88183195	4090	4090	4090	4090	7
448	20250313	121000	88154565	4090	4090	4090	4090	0
449	20250313	120900	88154565	4090	4090	4090	4090	0
450	20250313	120800	88154565	4090	4060	4090	4060	41
451	20250313	120700	87987805	4060	4090	4090	4060	142
452	20250313	120600	87411255	4065	4065	4065	4065	0
453	20250313	120500	87411255	4065	4065	4065	4065	0
454	20250313	120400	87411255	4065	4065	4065	4065	100
455	20250313	120300	87004755	4065	4070	4070	4065	230
456	20250313	120200	86068675	4065	4065	4065	4065	0
457	20250313	120100	86068675	4065	4065	4065	4065	0
458	20250313	120000	86068675	4065	4065	4065	4065	0
459	20250313	115900	86068675	4065	4065	4065	4065	0
460	20250313	115800	86068675	4065	4065	4065	4065	0
461	20250313	115700	86068675	4065	4065	4065	4065	0
462	20250313	115600	86068675	4065	4065	4065	4065	0
463	20250313	115500	86068675	4065	4110	4110	4065	31
464	20250313	115400	85942615	4065	4065	4065	4065	70
465	20250313	115300	85658065	4065	4065	4065	4065	1
466	20250313	115200	85654000	4110	4110	4110	4110	1
467	20250313	115100	85649890	4110	4110	4110	4110	0
468	20250313	115000	85649890	4110	4110	4110	4110	0
469	20250313	114900	85649890	4110	4110	4110	4110	10
470	20250313	114800	85608790	4060	4115	4115	4060	161
471	20250313	114700	84949475	4090	4090	4090	4090	0
472	20250313	114600	84949475	4090	4090	4090	4090	1699
473	20250313	114500	78000565	4115	4115	4115	4115	0
474	20250313	114400	78000565	4115	4115	4115	4115	0
475	20250313	114300	78000565	4115	4105	4115	4105	177
476	20250313	114200	77272350	4100	4100	4100	4100	36
477	20250313	114100	77124750	4095	4090	4095	4090	136
478	20250313	114000	76568330	4085	4085	4085	4085	60
479	20250313	113900	76323230	4080	4080	4080	4080	0
480	20250313	113800	76323230	4080	4080	4080	4080	0
481	20250313	113700	76323230	4080	4080	4080	4080	0
482	20250313	113600	76323230	4080	4080	4080	4080	0
483	20250313	113500	76323230	4080	4080	4080	4080	0
484	20250313	113400	76323230	4080	4080	4080	4080	10
485	20250313	113300	76282430	4090	4090	4090	4090	0
486	20250313	113200	76282430	4090	4090	4090	4090	138
487	20250313	113100	75718010	4070	4070	4070	4070	0
488	20250313	113000	75718010	4070	4070	4070	4070	0
489	20250313	112900	75718010	4070	4070	4070	4070	0
490	20250313	112800	75718010	4070	4070	4070	4070	0
491	20250313	112700	75718010	4070	4070	4070	4070	121
492	20250313	112600	75225540	4080	4080	4080	4080	0
493	20250313	112500	75225540	4080	4075	4080	4075	51
494	20250313	112400	75017655	4065	4065	4065	4065	0
495	20250313	112300	75017655	4065	4065	4065	4065	0
496	20250313	112200	75017655	4065	4065	4065	4065	0
497	20250313	112100	75017655	4065	4065	4065	4065	1
498	20250313	112000	75013590	4060	4060	4060	4060	0
499	20250313	111900	75013590	4060	4060	4060	4060	0
500	20250313	111800	75013590	4060	4070	4070	4060	200
501	20250313	111700	74200790	4065	4100	4120	4065	102
502	20250313	111600	73781710	4065	4080	4080	4065	1000
503	20250313	111500	69711545	4080	4080	4080	4080	0
504	20250313	111400	69711545	4080	4100	4100	4080	1000
505	20250313	111300	65620200	4105	4105	4105	4105	0
506	20250313	111200	65620200	4105	4105	4105	4105	0
507	20250313	111100	65620200	4105	4105	4105	4105	0
508	20250313	111000	65620200	4105	4115	4115	4105	1402
509	20250313	110900	59852080	4125	4125	4125	4125	330
510	20250313	110800	58490830	4130	4130	4130	4130	0
511	20250313	110700	58490830	4130	4130	4130	4130	0
512	20250313	110600	58490830	4130	4130	4130	4130	0
513	20250313	110500	58490830	4130	4130	4130	4130	0
514	20250313	110400	58490830	4130	4130	4130	4130	1
515	20250313	110300	58486700	4115	4115	4115	4115	0
516	20250313	110200	58486700	4115	4115	4115	4115	0
517	20250313	110100	58486700	4115	4115	4115	4115	3
518	20250313	110000	58474355	4130	4130	4130	4130	0
519	20250313	105900	58474355	4130	4125	4130	4125	10
520	20250313	105800	58433100	4125	4125	4125	4125	100
521	20250313	105700	58020600	4125	4125	4125	4125	0
522	20250313	105600	58020600	4125	4125	4125	4125	0
523	20250313	105500	58020600	4125	4125	4125	4125	1
524	20250313	105400	58016475	4110	4110	4110	4110	0
525	20250313	105300	58016475	4110	4110	4110	4110	500
526	20250313	105200	55961475	4110	4110	4110	4110	0
527	20250313	105100	55961475	4110	4110	4110	4110	0
528	20250313	105000	55961475	4110	4115	4115	4110	100
529	20250313	104900	55550025	4125	4125	4125	4125	0
530	20250313	104800	55550025	4125	4125	4125	4125	0
531	20250313	104700	55550025	4125	4125	4125	4125	0
532	20250313	104600	55550025	4125	4125	4125	4125	242
533	20250313	104500	54551775	4125	4125	4125	4125	0
534	20250313	104400	54551775	4125	4125	4125	4125	534
535	20250313	104300	52349025	4125	4125	4125	4125	0
536	20250313	104200	52349025	4125	4120	4125	4120	56
537	20250313	104100	52118030	4115	4115	4115	4115	13
538	20250313	104000	52064535	4125	4125	4125	4125	0
539	20250313	103900	52064535	4125	4125	4125	4125	0
540	20250313	103800	52064535	4125	4125	4125	4125	0
541	20250313	103700	52064535	4125	4125	4125	4125	0
542	20250313	103600	52064535	4125	4125	4125	4125	24
543	20250313	103500	51965535	4125	4125	4125	4125	0
544	20250313	103400	51965535	4125	4125	4125	4125	128
545	20250313	103300	51437535	4130	4130	4130	4130	0
546	20250313	103200	51437535	4130	4130	4130	4130	50
547	20250313	103100	51231035	4130	4130	4130	4130	0
548	20250313	103000	51231035	4130	4130	4130	4130	0
549	20250313	102900	51231035	4130	4120	4130	4120	6
550	20250313	102800	51206305	4120	4120	4120	4120	0
551	20250313	102700	51206305	4120	4120	4120	4120	0
552	20250313	102600	51206305	4120	4120	4120	4120	700
553	20250313	102500	48322305	4120	4120	4120	4120	342
554	20250313	102400	46913265	4120	4120	4120	4120	294
555	20250313	102300	45701985	4115	4115	4115	4115	0
556	20250313	102200	45701985	4115	4115	4115	4115	0
557	20250313	102100	45701985	4115	4115	4115	4115	620
558	20250313	102000	43150685	4110	4110	4110	4110	100
559	20250313	101900	42739685	4115	4115	4115	4115	0
560	20250313	101800	42739685	4115	4115	4115	4115	0
561	20250313	101700	42739685	4115	4115	4115	4115	0
562	20250313	101600	42739685	4115	4115	4115	4115	0
563	20250313	101500	42739685	4115	4115	4115	4115	1
564	20250313	101400	42735570	4105	4105	4105	4105	0
565	20250313	101300	42735570	4105	4105	4105	4105	0
566	20250313	101200	42735570	4105	4105	4110	4105	32
567	20250313	101100	42604165	4110	4110	4110	4110	192
568	20250313	101000	41815045	4110	4110	4110	4110	8
569	20250313	100900	41782165	4110	4110	4110	4110	0
570	20250313	100800	41782165	4110	4110	4110	4110	0
571	20250313	100700	41782165	4110	4110	4110	4110	9
572	20250313	100600	41745175	4105	4105	4105	4105	0
573	20250313	100500	41745175	4105	4110	4110	4105	90
574	20250313	100400	41375375	4105	4105	4105	4105	50
575	20250313	100300	41170125	4105	4105	4105	4105	0
576	20250313	100200	41170125	4105	4105	4105	4105	0
577	20250313	100100	41170125	4105	4100	4105	4100	31
578	20250313	100000	41043020	4105	4105	4105	4105	487
579	20250313	095900	39043885	4105	4105	4105	4105	1
580	20250313	095800	39039780	4105	4105	4105	4105	0
581	20250313	095700	39039780	4105	4105	4105	4105	0
582	20250313	095600	39039780	4105	4105	4105	4105	0
583	20250313	095500	39039780	4105	4105	4105	4105	0
584	20250313	095400	39039780	4105	4105	4105	4105	0
585	20250313	095300	39039780	4105	4105	4105	4105	69
586	20250313	095200	38756535	4105	4105	4105	4105	0
587	20250313	095100	38756535	4105	4105	4105	4105	55
588	20250313	095000	38530760	4105	4105	4105	4105	0
589	20250313	094900	38530760	4105	4105	4105	4105	7
590	20250313	094800	38502025	4105	4105	4105	4105	0
591	20250313	094700	38502025	4105	4105	4105	4105	0
592	20250313	094600	38502025	4105	4105	4105	4105	487
593	20250313	094500	36502890	4105	4105	4105	4105	0
594	20250313	094400	36502890	4105	4105	4105	4105	6
595	20250313	094300	36478260	4105	4105	4105	4105	2
596	20250313	094200	36470050	4095	4095	4095	4095	0
597	20250313	094100	36470050	4095	4110	4110	4095	78
598	20250313	094000	36150040	4110	4110	4110	4110	519
599	20250313	093900	34016950	4110	4110	4110	4110	1
600	20250313	093800	34012840	4095	4095	4095	4095	15
601	20250313	093700	33951415	4100	4100	4100	4100	0
602	20250313	093600	33951415	4100	4100	4100	4100	0
603	20250313	093500	33951415	4100	4100	4100	4100	660
604	20250313	093400	31245415	4110	4110	4110	4110	0
605	20250313	093300	31245415	4110	4110	4110	4110	5
606	20250313	093200	31224865	4085	4085	4085	4085	1
607	20250313	093100	31220780	4115	4080	4115	4080	70
608	20250313	093000	30934370	4085	4090	4090	4085	650
609	20250313	092900	28278830	4090	4090	4090	4090	330
610	20250313	092800	26929130	4090	4090	4090	4090	90
611	20250313	092700	26561030	4110	4110	4110	4110	0
612	20250313	092600	26561030	4110	4095	4110	4090	318
613	20250313	092500	25259365	4095	4095	4095	4095	82
614	20250313	092400	24923575	4095	4095	4095	4095	61
615	20250313	092300	24673780	4100	4100	4100	4100	303
616	20250313	092200	23431480	4100	4100	4100	4100	60
617	20250313	092100	23185480	4115	4115	4115	4115	0
618	20250313	092000	23185480	4115	4115	4115	4115	0
619	20250313	091900	23185480	4115	4115	4115	4115	19
620	20250313	091800	23107295	4115	4115	4115	4115	0
621	20250313	091700	23107295	4115	4115	4115	4115	0
622	20250313	091600	23107295	4115	4120	4120	4110	42
623	20250313	091500	22934585	4120	4095	4120	4095	7
624	20250313	091400	22905870	4095	4100	4100	4095	101
625	20250313	091300	22491775	4100	4110	4110	4095	1024
626	20250313	091200	18292610	4125	4125	4125	4125	0
627	20250313	091100	18292610	4125	4125	4125	4125	0
628	20250313	091000	18292610	4125	4130	4130	4125	11
629	20250313	090900	18247230	4100	4110	4110	4100	800
630	20250313	090800	14966165	4135	4135	4135	4135	0
631	20250313	090700	14966165	4135	4135	4135	4135	0
632	20250313	090600	14966165	4135	4135	4135	4135	80
633	20250313	090500	14635365	4095	4130	4135	4085	175
634	20250313	090400	13914770	4080	4080	4080	4080	70
635	20250313	090300	13629170	4080	4080	4085	4080	2300
636	20250313	090200	4245065	4140	4140	4140	4140	1
637	20250313	090100	4240925	4150	4155	4155	4150	201
638	20250313	090000	3406770	4160	4065	4175	4065	831