KissMeData/016450/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	190200	189903405	4130	4130	4130	4130	441
3	20250325	190100	189903405	4130	4130	4130	4130	0
4	20250325	190000	189903405	4130	4130	4130	4130	0
5	20250325	185900	189903405	4130	4130	4130	4130	0
6	20250325	185800	189903405	4130	4130	4130	4130	0
7	20250325	185700	189903405	4130	4130	4130	4130	0
8	20250325	185600	189903405	4130	4130	4130	4130	0
9	20250325	185500	189903405	4130	4130	4130	4130	0
10	20250325	185400	189903405	4130	4130	4130	4130	0
11	20250325	185300	189903405	4130	4130	4130	4130	0
12	20250325	185200	189903405	4130	4130	4130	4130	0
13	20250325	185100	189903405	4130	4130	4130	4130	0
14	20250325	185000	189903405	4130	4130	4130	4130	0
15	20250325	184900	189903405	4130	4130	4130	4130	0
16	20250325	184800	189903405	4130	4130	4130	4130	0
17	20250325	184700	189903405	4130	4130	4130	4130	0
18	20250325	184600	189903405	4130	4130	4130	4130	0
19	20250325	184500	189903405	4130	4130	4130	4130	0
20	20250325	184400	189903405	4130	4130	4130	4130	0
21	20250325	184300	189903405	4130	4130	4130	4130	0
22	20250325	184200	189903405	4130	4130	4130	4130	0
23	20250325	184100	189903405	4130	4130	4130	4130	0
24	20250325	184000	189903405	4130	4130	4130	4130	0
25	20250325	183900	189903405	4130	4130	4130	4130	0
26	20250325	183800	189903405	4130	4130	4130	4130	0
27	20250325	183700	189903405	4130	4130	4130	4130	0
28	20250325	183600	189903405	4130	4130	4130	4130	0
29	20250325	183500	189903405	4130	4130	4130	4130	0
30	20250325	183400	189903405	4130	4130	4130	4130	0
31	20250325	183300	189903405	4130	4130	4130	4130	0
32	20250325	183200	189903405	4130	4130	4130	4130	441
33	20250325	183100	189903405	4130	4130	4130	4130	0
34	20250325	183000	189903405	4130	4130	4130	4130	0
35	20250325	182900	189903405	4130	4130	4130	4130	0
36	20250325	182800	189903405	4130	4130	4130	4130	0
37	20250325	182700	189903405	4130	4130	4130	4130	0
38	20250325	182600	189903405	4130	4130	4130	4130	0
39	20250325	182500	189903405	4130	4130	4130	4130	0
40	20250325	182400	189903405	4130	4130	4130	4130	0
41	20250325	182300	189903405	4130	4130	4130	4130	0
42	20250325	182200	189903405	4130	4130	4130	4130	0
43	20250325	182100	189903405	4130	4130	4130	4130	0
44	20250325	182000	189903405	4130	4130	4130	4130	0
45	20250325	181900	189903405	4130	4130	4130	4130	0
46	20250325	181800	189903405	4130	4130	4130	4130	0
47	20250325	181700	189903405	4130	4130	4130	4130	0
48	20250325	181600	189903405	4130	4130	4130	4130	0
49	20250325	181500	189903405	4130	4130	4130	4130	0
50	20250325	181400	189903405	4130	4130	4130	4130	0
51	20250325	181300	189903405	4130	4130	4130	4130	0
52	20250325	181200	189903405	4130	4130	4130	4130	0
53	20250325	181100	189903405	4130	4130	4130	4130	0
54	20250325	181000	189903405	4130	4130	4130	4130	0
55	20250325	180900	189903405	4130	4130	4130	4130	0
56	20250325	180800	189903405	4130	4130	4130	4130	0
57	20250325	180700	189903405	4130	4130	4130	4130	0
58	20250325	180600	189903405	4130	4130	4130	4130	0
59	20250325	180500	189903405	4130	4130	4130	4130	0
60	20250325	180400	189903405	4130	4130	4130	4130	0
61	20250325	180300	189903405	4130	4130	4130	4130	0
62	20250325	180200	189903405	4130	4130	4130	4130	441
63	20250325	180100	189903405	4130	4130	4130	4130	0
64	20250325	180000	189903405	4130	4130	4130	4130	0
65	20250325	175900	189903405	4130	4130	4130	4130	0
66	20250325	175800	189903405	4130	4130	4130	4130	0
67	20250325	175700	189903405	4130	4130	4130	4130	0
68	20250325	175600	189903405	4130	4130	4130	4130	0
69	20250325	175500	189903405	4130	4130	4130	4130	0
70	20250325	175400	189903405	4130	4130	4130	4130	0
71	20250325	175300	189903405	4130	4130	4130	4130	0
72	20250325	175200	189903405	4130	4130	4130	4130	0
73	20250325	175100	189903405	4130	4130	4130	4130	0
74	20250325	175000	189903405	4130	4130	4130	4130	0
75	20250325	174900	189903405	4130	4130	4130	4130	0
76	20250325	174800	189903405	4130	4130	4130	4130	0
77	20250325	174700	189903405	4130	4130	4130	4130	0
78	20250325	174600	189903405	4130	4130	4130	4130	0
79	20250325	174500	189903405	4130	4130	4130	4130	0
80	20250325	174400	189903405	4130	4130	4130	4130	0
81	20250325	174300	189903405	4130	4130	4130	4130	0
82	20250325	174200	189903405	4130	4130	4130	4130	0
83	20250325	174100	189903405	4130	4130	4130	4130	0
84	20250325	174000	189903405	4130	4130	4130	4130	0
85	20250325	173900	189903405	4130	4130	4130	4130	0
86	20250325	173800	189903405	4130	4130	4130	4130	0
87	20250325	173700	189903405	4130	4130	4130	4130	0
88	20250325	173600	189903405	4130	4130	4130	4130	0
89	20250325	173500	189903405	4130	4130	4130	4130	0
90	20250325	173400	189903405	4130	4130	4130	4130	0
91	20250325	173300	189903405	4130	4130	4130	4130	0
92	20250325	173200	189903405	4130	4130	4130	4130	441
93	20250325	173100	189903405	4130	4130	4130	4130	0
94	20250325	173000	189903405	4130	4130	4130	4130	0
95	20250325	172900	189903405	4130	4130	4130	4130	0
96	20250325	172800	189903405	4130	4130	4130	4130	0
97	20250325	172700	189903405	4130	4130	4130	4130	0
98	20250325	172600	189903405	4130	4130	4130	4130	0
99	20250325	172500	189903405	4130	4130	4130	4130	0
100	20250325	172400	189903405	4130	4130	4130	4130	0
101	20250325	172300	189903405	4130	4130	4130	4130	0
102	20250325	172200	189903405	4130	4130	4130	4130	0
103	20250325	172100	189903405	4130	4130	4130	4130	0
104	20250325	172000	189903405	4130	4130	4130	4130	0
105	20250325	171900	189903405	4130	4130	4130	4130	0
106	20250325	171800	189903405	4130	4130	4130	4130	0
107	20250325	171700	189903405	4130	4130	4130	4130	0
108	20250325	171600	189903405	4130	4130	4130	4130	0
109	20250325	171500	189903405	4130	4130	4130	4130	0
110	20250325	171400	189903405	4130	4130	4130	4130	0
111	20250325	171300	189903405	4130	4130	4130	4130	0
112	20250325	171200	189903405	4130	4130	4130	4130	0
113	20250325	171100	189903405	4130	4130	4130	4130	0
114	20250325	171000	189903405	4130	4130	4130	4130	0
115	20250325	170900	189903405	4130	4130	4130	4130	0
116	20250325	170800	189903405	4130	4130	4130	4130	0
117	20250325	170700	189903405	4130	4130	4130	4130	0
118	20250325	170600	189903405	4130	4130	4130	4130	0
119	20250325	170500	189903405	4130	4130	4130	4130	0
120	20250325	170400	189903405	4130	4130	4130	4130	0
121	20250325	170300	189903405	4130	4130	4130	4130	0
122	20250325	170200	189903405	4130	4130	4130	4130	441
123	20250325	170100	189903405	4130	4130	4130	4130	0
124	20250325	170000	189903405	4130	4130	4130	4130	0
125	20250325	165900	189903405	4130	4130	4130	4130	0
126	20250325	165800	189903405	4130	4130	4130	4130	0
127	20250325	165700	189903405	4130	4130	4130	4130	0
128	20250325	165600	189903405	4130	4130	4130	4130	0
129	20250325	165500	189903405	4130	4130	4130	4130	0
130	20250325	165400	189903405	4130	4130	4130	4130	0
131	20250325	165300	189903405	4130	4130	4130	4130	0
132	20250325	165200	189903405	4130	4130	4130	4130	0
133	20250325	165100	189903405	4130	4130	4130	4130	0
134	20250325	165000	189903405	4130	4130	4130	4130	0
135	20250325	164900	189903405	4130	4130	4130	4130	0
136	20250325	164800	189903405	4130	4130	4130	4130	0
137	20250325	164700	189903405	4130	4130	4130	4130	0
138	20250325	164600	189903405	4130	4130	4130	4130	0
139	20250325	164500	189903405	4130	4130	4130	4130	0
140	20250325	164400	189903405	4130	4130	4130	4130	0
141	20250325	164300	189903405	4130	4130	4130	4130	0
142	20250325	164200	189903405	4130	4130	4130	4130	0
143	20250325	164100	189903405	4130	4130	4130	4130	0
144	20250325	164000	189903405	4130	4130	4130	4130	0
145	20250325	163900	189903405	4130	4130	4130	4130	0
146	20250325	163800	189903405	4130	4130	4130	4130	0
147	20250325	163700	189903405	4130	4130	4130	4130	0
148	20250325	163600	189903405	4130	4130	4130	4130	0
149	20250325	163500	189903405	4130	4130	4130	4130	0
150	20250325	163400	189903405	4130	4130	4130	4130	0
151	20250325	163300	189903405	4130	4130	4130	4130	0
152	20250325	163200	189903405	4130	4130	4130	4130	441
153	20250325	163100	189903405	4130	4130	4130	4130	0
154	20250325	163000	189903405	4130	4130	4130	4130	0
155	20250325	162900	189903405	4130	4130	4130	4130	0
156	20250325	162800	189903405	4130	4130	4130	4130	0
157	20250325	162700	189903405	4130	4130	4130	4130	0
158	20250325	162600	189903405	4130	4130	4130	4130	0
159	20250325	162500	189903405	4130	4130	4130	4130	0
160	20250325	162400	189903405	4130	4130	4130	4130	0
161	20250325	162300	189903405	4130	4130	4130	4130	0
162	20250325	162200	189903405	4130	4130	4130	4130	0
163	20250325	162100	189903405	4130	4130	4130	4130	0
164	20250325	162000	189903405	4130	4130	4130	4130	0
165	20250325	161900	189903405	4130	4130	4130	4130	0
166	20250325	161800	189903405	4130	4130	4130	4130	0
167	20250325	161700	189903405	4130	4130	4130	4130	0
168	20250325	161600	189903405	4130	4130	4130	4130	0
169	20250325	161500	189903405	4130	4130	4130	4130	0
170	20250325	161400	189903405	4130	4130	4130	4130	0
171	20250325	161300	189903405	4130	4130	4130	4130	0
172	20250325	161200	189903405	4130	4130	4130	4130	0
173	20250325	161100	189903405	4130	4130	4130	4130	0
174	20250325	161000	189903405	4130	4130	4130	4130	0
175	20250325	160900	189903405	4130	4130	4130	4130	0
176	20250325	160800	189903405	4130	4130	4130	4130	0
177	20250325	160700	189903405	4130	4130	4130	4130	0
178	20250325	160600	189903405	4130	4130	4130	4130	0
179	20250325	160500	189903405	4130	4130	4130	4130	0
180	20250325	160400	189903405	4130	4130	4130	4130	0
181	20250325	160300	189903405	4130	4130	4130	4130	0
182	20250325	160200	189903405	4130	4130	4130	4130	441
183	20250325	160100	189903405	4130	4130	4130	4130	0
184	20250325	160000	189903405	4130	4130	4130	4130	0
185	20250325	155900	189903405	4130	4130	4130	4130	0
186	20250325	155800	189903405	4130	4130	4130	4130	0
187	20250325	155700	189903405	4130	4130	4130	4130	0
188	20250325	155600	189903405	4130	4130	4130	4130	0
189	20250325	155500	189903405	4130	4130	4130	4130	0
190	20250325	155400	189903405	4130	4130	4130	4130	0
191	20250325	155300	189903405	4130	4130	4130	4130	0
192	20250325	155200	189903405	4130	4130	4130	4130	0
193	20250325	155100	189903405	4130	4130	4130	4130	0
194	20250325	155000	189903405	4130	4130	4130	4130	0
195	20250325	154900	189903405	4130	4130	4130	4130	0
196	20250325	154800	189903405	4130	4130	4130	4130	0
197	20250325	154700	189903405	4130	4130	4130	4130	0
198	20250325	154600	189903405	4130	4130	4130	4130	0
199	20250325	154500	189903405	4130	4130	4130	4130	0
200	20250325	154400	189903405	4130	4130	4130	4130	0
201	20250325	154300	189903405	4130	4130	4130	4130	0
202	20250325	154200	189903405	4130	4130	4130	4130	0
203	20250325	154100	189903405	4130	4130	4130	4130	0
204	20250325	154000	189903405	4130	4130	4130	4130	0
205	20250325	153900	189903405	4130	4130	4130	4130	0
206	20250325	153800	189903405	4130	4130	4130	4130	0
207	20250325	153700	189903405	4130	4130	4130	4130	0
208	20250325	153600	189903405	4130	4130	4130	4130	0
209	20250325	153500	189903405	4130	4130	4130	4130	0
210	20250325	153400	189903405	4130	4130	4130	4130	0
211	20250325	153300	189903405	4130	4130	4130	4130	0
212	20250325	153200	189903405	4130	4130	4130	4130	441
213	20250325	153100	189903405	4130	4130	4130	4130	0
214	20250325	153000	189903405	4130	4130	4130	4130	441
215	20250325	152900	188082075	4115	4115	4115	4115	0
216	20250325	152800	188082075	4115	4115	4115	4115	0
217	20250325	152700	188082075	4115	4115	4115	4115	0
218	20250325	152600	188082075	4115	4115	4115	4115	0
219	20250325	152500	188082075	4115	4115	4115	4115	0
220	20250325	152400	188082075	4115	4115	4115	4115	0
221	20250325	152300	188082075	4115	4115	4115	4115	0
222	20250325	152200	188082075	4115	4115	4115	4115	0
223	20250325	152100	188082075	4115	4115	4115	4115	0
224	20250325	152000	188082075	4115	4115	4115	4115	0
225	20250325	151900	188082075	4115	4120	4120	4115	17
226	20250325	151800	188012100	4125	4125	4125	4125	0
227	20250325	151700	188012100	4125	4125	4125	4125	3
228	20250325	151600	187999725	4125	4125	4125	4125	0
229	20250325	151500	187999725	4125	4125	4125	4125	1
230	20250325	151400	187995600	4125	4125	4125	4125	0
231	20250325	151300	187995600	4125	4125	4125	4125	0
232	20250325	151200	187995600	4125	4125	4125	4125	0
233	20250325	151100	187995600	4125	4135	4135	4125	25
234	20250325	151000	187892465	4130	4130	4130	4130	0
235	20250325	150900	187892465	4130	4130	4130	4130	1
236	20250325	150800	187888335	4130	4130	4130	4130	0
237	20250325	150700	187888335	4130	4130	4130	4130	23
238	20250325	150600	187793345	4120	4120	4120	4120	0
239	20250325	150500	187793345	4120	4120	4120	4120	0
240	20250325	150400	187793345	4120	4120	4120	4120	0
241	20250325	150300	187793345	4120	4120	4120	4120	0
242	20250325	150200	187793345	4120	4120	4120	4120	1
243	20250325	150100	187789225	4120	4120	4120	4120	80
244	20250325	150000	187459625	4130	4130	4130	4130	0
245	20250325	145900	187459625	4130	4135	4135	4130	31
246	20250325	145800	187331445	4130	4130	4130	4130	0
247	20250325	145700	187331445	4130	4130	4130	4130	259
248	20250325	145600	186261775	4120	4120	4120	4120	0
249	20250325	145500	186261775	4120	4120	4120	4120	0
250	20250325	145400	186261775	4120	4120	4120	4120	10
251	20250325	145300	186220575	4120	4120	4120	4120	0
252	20250325	145200	186220575	4120	4120	4120	4120	1
253	20250325	145100	186216455	4135	4135	4135	4135	2
254	20250325	145000	186208185	4135	4130	4135	4130	2394
255	20250325	144900	176319210	4130	4125	4130	4125	1030
256	20250325	144800	172070390	4120	4120	4120	4120	0
257	20250325	144700	172070390	4120	4120	4120	4120	142
258	20250325	144600	171485350	4120	4110	4120	4110	4066
259	20250325	144500	154755770	4105	4105	4105	4105	93
260	20250325	144400	154374005	4105	4105	4105	4105	100
261	20250325	144300	153963505	4100	4100	4100	4100	200
262	20250325	144200	153143505	4105	4105	4105	4105	500
263	20250325	144100	151091005	4105	4105	4105	4105	10
264	20250325	144000	151049955	4105	4105	4105	4105	0
265	20250325	143900	151049955	4105	4105	4105	4105	0
266	20250325	143800	151049955	4105	4105	4105	4105	0
267	20250325	143700	151049955	4105	4105	4105	4105	0
268	20250325	143600	151049955	4105	4105	4105	4105	150
269	20250325	143500	150434205	4095	4105	4105	4095	425
270	20250325	143400	148690830	4105	4105	4105	4105	28
271	20250325	143300	148575890	4105	4105	4105	4105	172
272	20250325	143200	147869830	4105	4105	4105	4105	0
273	20250325	143100	147869830	4105	4105	4105	4105	11
274	20250325	143000	147824675	4105	4105	4105	4105	0
275	20250325	142900	147824675	4105	4105	4105	4105	29
276	20250325	142800	147705630	4105	4105	4105	4105	0
277	20250325	142700	147705630	4105	4105	4105	4105	0
278	20250325	142600	147705630	4105	4105	4105	4105	0
279	20250325	142500	147705630	4105	4105	4105	4105	0
280	20250325	142400	147705630	4105	4105	4105	4105	0
281	20250325	142300	147705630	4105	4105	4105	4105	300
282	20250325	142200	146474130	4105	4105	4105	4105	0
283	20250325	142100	146474130	4105	4105	4105	4105	0
284	20250325	142000	146474130	4105	4105	4105	4105	0
285	20250325	141900	146474130	4105	4105	4105	4105	21
286	20250325	141800	146387925	4095	4095	4095	4095	0
287	20250325	141700	146387925	4095	4095	4095	4095	0
288	20250325	141600	146387925	4095	4095	4095	4095	0
289	20250325	141500	146387925	4095	4100	4100	4095	306
290	20250325	141400	145134790	4100	4100	4100	4100	0
291	20250325	141300	145134790	4100	4100	4100	4100	0
292	20250325	141200	145134790	4100	4100	4100	4100	0
293	20250325	141100	145134790	4100	4100	4100	4100	0
294	20250325	141000	145134790	4100	4100	4100	4100	91
295	20250325	140900	144761690	4100	4100	4100	4100	0
296	20250325	140800	144761690	4100	4100	4100	4100	0
297	20250325	140700	144761690	4100	4100	4100	4100	0
298	20250325	140600	144761690	4100	4100	4100	4100	0
299	20250325	140500	144761690	4100	4100	4105	4100	702
300	20250325	140400	141883485	4100	4100	4100	4100	1000
301	20250325	140300	137783485	4095	4095	4095	4095	0
302	20250325	140200	137783485	4095	4095	4095	4095	0
303	20250325	140100	137783485	4095	4095	4095	4095	16
304	20250325	140000	137717965	4100	4100	4100	4100	0
305	20250325	135900	137717965	4100	4100	4100	4100	0
306	20250325	135800	137717965	4100	4100	4100	4100	0
307	20250325	135700	137717965	4100	4100	4100	4100	0
308	20250325	135600	137717965	4100	4100	4100	4100	0
309	20250325	135500	137717965	4100	4100	4100	4100	3
310	20250325	135400	137705665	4100	4100	4100	4100	0
311	20250325	135300	137705665	4100	4100	4100	4100	0
312	20250325	135200	137705665	4100	4100	4100	4100	0
313	20250325	135100	137705665	4100	4100	4100	4100	0
314	20250325	135000	137705665	4100	4100	4100	4100	0
315	20250325	134900	137705665	4100	4100	4100	4100	3
316	20250325	134800	137693365	4100	4100	4100	4100	0
317	20250325	134700	137693365	4100	4100	4100	4100	0
318	20250325	134600	137693365	4100	4100	4100	4100	0
319	20250325	134500	137693365	4100	4100	4100	4100	0
320	20250325	134400	137693365	4100	4100	4100	4100	0
321	20250325	134300	137693365	4100	4100	4100	4100	1
322	20250325	134200	137689265	4100	4100	4100	4100	0
323	20250325	134100	137689265	4100	4100	4100	4100	21
324	20250325	134000	137603165	4100	4100	4100	4100	27
325	20250325	133900	137492465	4100	4100	4100	4090	742
326	20250325	133800	134452445	4100	4100	4100	4100	0
327	20250325	133700	134452445	4100	4100	4100	4100	0
328	20250325	133600	134452445	4100	4100	4100	4100	0
329	20250325	133500	134452445	4100	4100	4100	4100	0
330	20250325	133400	134452445	4100	4100	4100	4100	0
331	20250325	133300	134452445	4100	4100	4100	4100	0
332	20250325	133200	134452445	4100	4100	4100	4100	0
333	20250325	133100	134452445	4100	4100	4100	4100	0
334	20250325	133000	134452445	4100	4100	4100	4100	0
335	20250325	132900	134452445	4100	4100	4100	4100	0
336	20250325	132800	134452445	4100	4100	4100	4100	41
337	20250325	132700	134284345	4100	4100	4100	4100	0
338	20250325	132600	134284345	4100	4100	4100	4100	0
339	20250325	132500	134284345	4100	4100	4100	4100	0
340	20250325	132400	134284345	4100	4100	4100	4100	0
341	20250325	132300	134284345	4100	4100	4100	4100	0
342	20250325	132200	134284345	4100	4100	4100	4100	0
343	20250325	132100	134284345	4100	4100	4100	4100	0
344	20250325	132000	134284345	4100	4100	4100	4100	0
345	20250325	131900	134284345	4100	4100	4100	4100	0
346	20250325	131800	134284345	4100	4100	4100	4100	0
347	20250325	131700	134284345	4100	4100	4100	4100	0
348	20250325	131600	134284345	4100	4100	4100	4100	0
349	20250325	131500	134284345	4100	4100	4100	4100	0
350	20250325	131400	134284345	4100	4100	4100	4100	0
351	20250325	131300	134284345	4100	4100	4100	4100	185
352	20250325	131200	133525845	4100	4100	4100	4100	0
353	20250325	131100	133525845	4100	4100	4100	4100	0
354	20250325	131000	133525845	4100	4100	4100	4100	1
355	20250325	130900	133521745	4105	4105	4105	4105	0
356	20250325	130800	133521745	4105	4105	4105	4105	0
357	20250325	130700	133521745	4105	4105	4105	4105	0
358	20250325	130600	133521745	4105	4105	4105	4105	1
359	20250325	130500	133517640	4090	4090	4090	4090	0
360	20250325	130400	133517640	4090	4105	4105	4090	41
361	20250325	130300	133349925	4095	4095	4095	4095	0
362	20250325	130200	133349925	4095	4095	4095	4095	0
363	20250325	130100	133349925	4095	4095	4095	4095	0
364	20250325	130000	133349925	4095	4095	4095	4095	0
365	20250325	125900	133349925	4095	4095	4095	4095	0
366	20250325	125800	133349925	4095	4095	4095	4095	0
367	20250325	125700	133349925	4095	4095	4095	4095	0
368	20250325	125600	133349925	4095	4095	4095	4095	0
369	20250325	125500	133349925	4095	4095	4095	4095	0
370	20250325	125400	133349925	4095	4095	4095	4095	0
371	20250325	125300	133349925	4095	4095	4095	4095	500
372	20250325	125200	131302425	4095	4095	4095	4095	0
373	20250325	125100	131302425	4095	4095	4095	4095	0
374	20250325	125000	131302425	4095	4095	4095	4095	0
375	20250325	124900	131302425	4095	4095	4095	4095	1
376	20250325	124800	131298330	4110	4110	4110	4110	0
377	20250325	124700	131298330	4110	4110	4110	4110	0
378	20250325	124600	131298330	4110	4110	4110	4110	0
379	20250325	124500	131298330	4110	4100	4110	4100	606
380	20250325	124400	128812590	4100	4100	4100	4100	0
381	20250325	124300	128812590	4100	4100	4100	4100	0
382	20250325	124200	128812590	4100	4100	4100	4100	0
383	20250325	124100	128812590	4100	4100	4100	4100	0
384	20250325	124000	128812590	4100	4100	4100	4100	0
385	20250325	123900	128812590	4100	4100	4100	4100	1
386	20250325	123800	128808490	4085	4085	4085	4085	0
387	20250325	123700	128808490	4085	4085	4085	4085	0
388	20250325	123600	128808490	4085	4085	4085	4085	0
389	20250325	123500	128808490	4085	4085	4085	4085	0
390	20250325	123400	128808490	4085	4100	4100	4085	3273
391	20250325	123300	115420955	4100	4100	4100	4100	0
392	20250325	123200	115420955	4100	4100	4100	4100	0
393	20250325	123100	115420955	4100	4105	4105	4100	4
394	20250325	123000	115404540	4100	4100	4100	4100	0
395	20250325	122900	115404540	4100	4100	4100	4100	0
396	20250325	122800	115404540	4100	4100	4100	4100	0
397	20250325	122700	115404540	4100	4100	4100	4100	0
398	20250325	122600	115404540	4100	4100	4100	4100	0
399	20250325	122500	115404540	4100	4100	4100	4100	5
400	20250325	122400	115384040	4105	4105	4105	4105	0
401	20250325	122300	115384040	4105	4105	4105	4105	0
402	20250325	122200	115384040	4105	4105	4105	4105	0
403	20250325	122100	115384040	4105	4105	4105	4105	0
404	20250325	122000	115384040	4105	4105	4105	4105	0
405	20250325	121900	115384040	4105	4105	4105	4105	0
406	20250325	121800	115384040	4105	4105	4105	4105	0
407	20250325	121700	115384040	4105	4105	4105	4105	0
408	20250325	121600	115384040	4105	4105	4105	4105	0
409	20250325	121500	115384040	4105	4105	4105	4105	0
410	20250325	121400	115384040	4105	4105	4105	4105	9
411	20250325	121300	115347095	4100	4100	4100	4100	0
412	20250325	121200	115347095	4100	4100	4100	4100	0
413	20250325	121100	115347095	4100	4100	4100	4100	0
414	20250325	121000	115347095	4100	4100	4100	4100	0
415	20250325	120900	115347095	4100	4100	4100	4100	0
416	20250325	120800	115347095	4100	4100	4100	4100	0
417	20250325	120700	115347095	4100	4100	4100	4100	0
418	20250325	120600	115347095	4100	4100	4100	4100	0
419	20250325	120500	115347095	4100	4100	4100	4100	0
420	20250325	120400	115347095	4100	4100	4100	4100	0
421	20250325	120300	115347095	4100	4100	4100	4100	0
422	20250325	120200	115347095	4100	4100	4100	4100	0
423	20250325	120100	115347095	4100	4100	4100	4100	68
424	20250325	120000	115068295	4100	4100	4100	4100	0
425	20250325	115900	115068295	4100	4100	4100	4100	0
426	20250325	115800	115068295	4100	4100	4100	4100	0
427	20250325	115700	115068295	4100	4100	4100	4100	168
428	20250325	115600	114379495	4100	4100	4100	4100	0
429	20250325	115500	114379495	4100	4100	4100	4100	3
430	20250325	115400	114367195	4105	4105	4105	4105	0
431	20250325	115300	114367195	4105	4105	4105	4105	0
432	20250325	115200	114367195	4105	4105	4105	4105	0
433	20250325	115100	114367195	4105	4105	4105	4105	1
434	20250325	115000	114363090	4100	4100	4100	4100	0
435	20250325	114900	114363090	4100	4100	4100	4100	0
436	20250325	114800	114363090	4100	4100	4100	4100	0
437	20250325	114700	114363090	4100	4100	4100	4100	104
438	20250325	114600	113936690	4100	4100	4100	4100	0
439	20250325	114500	113936690	4100	4100	4100	4100	60
440	20250325	114400	113690690	4100	4100	4100	4100	0
441	20250325	114300	113690690	4100	4100	4100	4100	0
442	20250325	114200	113690690	4100	4100	4100	4100	0
443	20250325	114100	113690690	4100	4100	4100	4100	0
444	20250325	114000	113690690	4100	4100	4100	4100	0
445	20250325	113900	113690690	4100	4100	4100	4100	0
446	20250325	113800	113690690	4100	4100	4100	4100	0
447	20250325	113700	113690690	4100	4100	4100	4100	0
448	20250325	113600	113690690	4100	4100	4100	4100	0
449	20250325	113500	113690690	4100	4100	4100	4100	0
450	20250325	113400	113690690	4100	4100	4100	4100	0
451	20250325	113300	113690690	4100	4100	4100	4100	0
452	20250325	113200	113690690	4100	4100	4100	4100	0
453	20250325	113100	113690690	4100	4100	4100	4100	197
454	20250325	113000	112882990	4110	4110	4110	4110	0
455	20250325	112900	112882990	4110	4110	4110	4110	0
456	20250325	112800	112882990	4110	4110	4110	4110	0
457	20250325	112700	112882990	4110	4110	4110	4110	0
458	20250325	112600	112882990	4110	4105	4110	4105	100
459	20250325	112500	112472005	4105	4105	4105	4105	0
460	20250325	112400	112472005	4105	4105	4105	4105	0
461	20250325	112300	112472005	4105	4105	4105	4105	0
462	20250325	112200	112472005	4105	4105	4105	4105	27
463	20250325	112100	112361170	4110	4110	4110	4110	72
464	20250325	112000	112065250	4110	4115	4115	4110	353
465	20250325	111900	110612800	4120	4120	4120	4120	0
466	20250325	111800	110612800	4120	4120	4120	4120	0
467	20250325	111700	110612800	4120	4120	4120	4120	0
468	20250325	111600	110612800	4120	4120	4120	4120	1
469	20250325	111500	110608680	4115	4115	4115	4115	220
470	20250325	111400	109703380	4115	4115	4115	4115	46
471	20250325	111300	109514090	4115	4115	4115	4115	500
472	20250325	111200	107456590	4115	4115	4115	4115	8
473	20250325	111100	107423670	4120	4120	4120	4120	0
474	20250325	111000	107423670	4120	4120	4120	4120	0
475	20250325	110900	107423670	4120	4115	4120	4115	64
476	20250325	110800	107160295	4115	4115	4115	4115	0
477	20250325	110700	107160295	4115	4115	4115	4115	640
478	20250325	110600	104526695	4120	4120	4120	4120	60
479	20250325	110500	104279495	4120	4120	4120	4120	0
480	20250325	110400	104279495	4120	4120	4120	4120	463
481	20250325	110300	102371935	4130	4130	4130	4130	0
482	20250325	110200	102371935	4130	4130	4130	4130	0
483	20250325	110100	102371935	4130	4130	4130	4130	0
484	20250325	110000	102371935	4130	4130	4130	4130	0
485	20250325	105900	102371935	4130	4125	4130	4125	65
486	20250325	105800	102103805	4125	4125	4125	4125	114
487	20250325	105700	101633555	4125	4120	4125	4120	2
488	20250325	105600	101625310	4125	4125	4125	4125	4
489	20250325	105500	101608810	4125	4120	4125	4120	2
490	20250325	105400	101600565	4125	4125	4125	4125	1
491	20250325	105300	101596440	4120	4120	4120	4120	0
492	20250325	105200	101596440	4120	4120	4120	4120	69
493	20250325	105100	101312160	4120	4120	4120	4120	9
494	20250325	105000	101275080	4130	4130	4130	4130	0
495	20250325	104900	101275080	4130	4130	4130	4130	0
496	20250325	104800	101275080	4130	4130	4130	4130	0
497	20250325	104700	101275080	4130	4130	4130	4130	0
498	20250325	104600	101275080	4130	4130	4130	4130	0
499	20250325	104500	101275080	4130	4130	4130	4130	0
500	20250325	104400	101275080	4130	4130	4130	4130	1
501	20250325	104300	101270950	4125	4125	4125	4125	1
502	20250325	104200	101266825	4115	4115	4115	4115	0
503	20250325	104100	101266825	4115	4115	4115	4115	0
504	20250325	104000	101266825	4115	4125	4125	4115	274
505	20250325	103900	100136585	4135	4130	4135	4130	223
506	20250325	103800	99215590	4125	4120	4125	4120	756
507	20250325	103700	96097780	4125	4125	4125	4125	0
508	20250325	103600	96097780	4125	4125	4125	4125	0
509	20250325	103500	96097780	4125	4125	4125	4125	0
510	20250325	103400	96097780	4125	4125	4125	4125	0
511	20250325	103300	96097780	4125	4125	4125	4125	0
512	20250325	103200	96097780	4125	4125	4125	4125	0
513	20250325	103100	96097780	4125	4125	4125	4125	0
514	20250325	103000	96097780	4125	4125	4125	4125	0
515	20250325	102900	96097780	4125	4125	4125	4125	0
516	20250325	102800	96097780	4125	4125	4125	4125	3
517	20250325	102700	96085405	4125	4125	4125	4125	0
518	20250325	102600	96085405	4125	4125	4125	4125	0
519	20250325	102500	96085405	4125	4125	4125	4125	0
520	20250325	102400	96085405	4125	4125	4125	4125	0
521	20250325	102300	96085405	4125	4125	4125	4125	0
522	20250325	102200	96085405	4125	4125	4125	4125	0
523	20250325	102100	96085405	4125	4125	4125	4125	0
524	20250325	102000	96085405	4125	4125	4125	4125	0
525	20250325	101900	96085405	4125	4125	4125	4125	0
526	20250325	101800	96085405	4125	4125	4125	4125	1
527	20250325	101700	96081280	4125	4125	4125	4125	0
528	20250325	101600	96081280	4125	4125	4125	4125	0
529	20250325	101500	96081280	4125	4125	4125	4125	0
530	20250325	101400	96081280	4125	4125	4125	4125	304
531	20250325	101300	94827280	4125	4125	4125	4125	0
532	20250325	101200	94827280	4125	4125	4125	4125	0
533	20250325	101100	94827280	4125	4125	4125	4125	0
534	20250325	101000	94827280	4125	4125	4125	4125	0
535	20250325	100900	94827280	4125	4125	4125	4125	0
536	20250325	100800	94827280	4125	4125	4125	4125	0
537	20250325	100700	94827280	4125	4125	4125	4125	0
538	20250325	100600	94827280	4125	4115	4125	4115	415
539	20250325	100500	93119535	4115	4115	4115	4115	0
540	20250325	100400	93119535	4115	4105	4115	4105	51
541	20250325	100300	92910170	4115	4110	4115	4100	199
542	20250325	100200	92093805	4115	4105	4115	4105	290
543	20250325	100100	90903345	4105	4105	4105	4105	0
544	20250325	100000	90903345	4105	4115	4115	4105	301
545	20250325	095900	89667730	4110	4110	4110	4110	0
546	20250325	095800	89667730	4110	4100	4110	4100	115
547	20250325	095700	89195100	4100	4100	4100	4100	300
548	20250325	095600	87965100	4100	4100	4100	4100	400
549	20250325	095500	86325100	4100	4110	4110	4100	275
550	20250325	095400	85197580	4110	4110	4110	4110	0
551	20250325	095300	85197580	4110	4110	4110	4110	0
552	20250325	095200	85197580	4110	4110	4110	4110	0
553	20250325	095100	85197580	4110	4110	4110	4110	0
554	20250325	095000	85197580	4110	4110	4110	4110	0
555	20250325	094900	85197580	4110	4110	4110	4110	0
556	20250325	094800	85197580	4110	4110	4110	4110	0
557	20250325	094700	85197580	4110	4110	4110	4110	0
558	20250325	094600	85197580	4110	4110	4110	4110	97
559	20250325	094500	84798910	4100	4100	4100	4100	0
560	20250325	094400	84798910	4100	4110	4110	4100	17
561	20250325	094300	84729170	4100	4115	4115	4100	400
562	20250325	094200	83086420	4120	4120	4120	4120	983
563	20250325	094100	79036460	4120	4095	4120	4095	3458
564	20250325	094000	64794995	4085	4085	4085	4085	100
565	20250325	093900	64386495	4090	4090	4090	4090	0
566	20250325	093800	64386495	4090	4090	4090	4090	0
567	20250325	093700	64386495	4090	4090	4090	4090	0
568	20250325	093600	64386495	4090	4085	4090	4085	303
569	20250325	093500	63148635	4085	4085	4085	4085	7
570	20250325	093400	63120040	4085	4085	4085	4085	0
571	20250325	093300	63120040	4085	4080	4085	4080	80
572	20250325	093200	62793480	4075	4075	4075	4075	55
573	20250325	093100	62569355	4085	4085	4085	4085	0
574	20250325	093000	62569355	4085	4085	4085	4085	2
575	20250325	092900	62561185	4075	4075	4075	4075	0
576	20250325	092800	62561185	4075	4075	4075	4075	0
577	20250325	092700	62561185	4075	4075	4075	4075	100
578	20250325	092600	62153685	4075	4075	4075	4075	0
579	20250325	092500	62153685	4075	4075	4075	4075	0
580	20250325	092400	62153685	4075	4075	4075	4075	0
581	20250325	092300	62153685	4075	4075	4075	4075	0
582	20250325	092200	62153685	4075	4085	4085	4075	11479
583	20250325	092100	15318380	4095	4095	4095	4095	0
584	20250325	092000	15318380	4095	4095	4095	4095	0
585	20250325	091900	15318380	4095	4095	4095	4095	3
586	20250325	091800	15306095	4080	4080	4080	4080	300
587	20250325	091700	14082095	4080	4080	4080	4080	499
588	20250325	091600	12046175	4080	4100	4100	4080	593
589	20250325	091500	9624495	4085	4085	4085	4085	0
590	20250325	091400	9624495	4085	4085	4085	4085	69
591	20250325	091300	9342630	4090	4090	4090	4090	0
592	20250325	091200	9342630	4090	4095	4095	4090	194
593	20250325	091100	8548700	4100	4100	4100	4100	0
594	20250325	091000	8548700	4100	4100	4100	4100	0
595	20250325	090900	8548700	4100	4100	4100	4100	0
596	20250325	090800	8548700	4100	4100	4100	4100	0
597	20250325	090700	8548700	4100	4095	4100	4095	13
598	20250325	090600	8495460	4115	4115	4115	4115	0
599	20250325	090500	8495460	4115	4115	4115	4115	0
600	20250325	090400	8495460	4115	4115	4115	4115	100
601	20250325	090300	8083960	4115	4115	4115	4115	3
602	20250325	090200	8071615	4115	4115	4115	4115	1
603	20250325	090100	8067500	4100	4100	4100	4100	0
604	20250325	090000	8067500	4100	4080	4100	4080	1976