KissMeData/038680/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	192500	138016429	4150	4150	4150	4150	589
3	20250317	192400	138016429	4150	4150	4150	4150	0
4	20250317	192300	138016429	4150	4150	4150	4150	0
5	20250317	192200	138016429	4150	4150	4150	4150	0
6	20250317	192100	138016429	4150	4150	4150	4150	0
7	20250317	192000	138016429	4150	4150	4150	4150	0
8	20250317	191900	138016429	4150	4150	4150	4150	0
9	20250317	191800	138016429	4150	4150	4150	4150	0
10	20250317	191700	138016429	4150	4150	4150	4150	0
11	20250317	191600	138016429	4150	4150	4150	4150	0
12	20250317	191500	138016429	4150	4150	4150	4150	0
13	20250317	191400	138016429	4150	4150	4150	4150	0
14	20250317	191300	138016429	4150	4150	4150	4150	0
15	20250317	191200	138016429	4150	4150	4150	4150	0
16	20250317	191100	138016429	4150	4150	4150	4150	0
17	20250317	191000	138016429	4150	4150	4150	4150	0
18	20250317	190900	138016429	4150	4150	4150	4150	0
19	20250317	190800	138016429	4150	4150	4150	4150	0
20	20250317	190700	138016429	4150	4150	4150	4150	0
21	20250317	190600	138016429	4150	4150	4150	4150	0
22	20250317	190500	138016429	4150	4150	4150	4150	0
23	20250317	190400	138016429	4150	4150	4150	4150	0
24	20250317	190300	138016429	4150	4150	4150	4150	0
25	20250317	190200	138016429	4150	4150	4150	4150	0
26	20250317	190100	138016429	4150	4150	4150	4150	0
27	20250317	190000	138016429	4150	4150	4150	4150	0
28	20250317	185900	138016429	4150	4150	4150	4150	0
29	20250317	185800	138016429	4150	4150	4150	4150	0
30	20250317	185700	138016429	4150	4150	4150	4150	0
31	20250317	185600	138016429	4150	4150	4150	4150	0
32	20250317	185500	138016429	4150	4150	4150	4150	589
33	20250317	185400	138016429	4150	4150	4150	4150	0
34	20250317	185300	138016429	4150	4150	4150	4150	0
35	20250317	185200	138016429	4150	4150	4150	4150	0
36	20250317	185100	138016429	4150	4150	4150	4150	0
37	20250317	185000	138016429	4150	4150	4150	4150	0
38	20250317	184900	138016429	4150	4150	4150	4150	0
39	20250317	184800	138016429	4150	4150	4150	4150	0
40	20250317	184700	138016429	4150	4150	4150	4150	0
41	20250317	184600	138016429	4150	4150	4150	4150	0
42	20250317	184500	138016429	4150	4150	4150	4150	0
43	20250317	184400	138016429	4150	4150	4150	4150	0
44	20250317	184300	138016429	4150	4150	4150	4150	0
45	20250317	184200	138016429	4150	4150	4150	4150	0
46	20250317	184100	138016429	4150	4150	4150	4150	0
47	20250317	184000	138016429	4150	4150	4150	4150	0
48	20250317	183900	138016429	4150	4150	4150	4150	0
49	20250317	183800	138016429	4150	4150	4150	4150	0
50	20250317	183700	138016429	4150	4150	4150	4150	0
51	20250317	183600	138016429	4150	4150	4150	4150	0
52	20250317	183500	138016429	4150	4150	4150	4150	0
53	20250317	183400	138016429	4150	4150	4150	4150	0
54	20250317	183300	138016429	4150	4150	4150	4150	0
55	20250317	183200	138016429	4150	4150	4150	4150	0
56	20250317	183100	138016429	4150	4150	4150	4150	0
57	20250317	183000	138016429	4150	4150	4150	4150	0
58	20250317	182900	138016429	4150	4150	4150	4150	0
59	20250317	182800	138016429	4150	4150	4150	4150	0
60	20250317	182700	138016429	4150	4150	4150	4150	0
61	20250317	182600	138016429	4150	4150	4150	4150	0
62	20250317	182500	138016429	4150	4150	4150	4150	589
63	20250317	182400	138016429	4150	4150	4150	4150	0
64	20250317	182300	138016429	4150	4150	4150	4150	0
65	20250317	182200	138016429	4150	4150	4150	4150	0
66	20250317	182100	138016429	4150	4150	4150	4150	0
67	20250317	182000	138016429	4150	4150	4150	4150	0
68	20250317	181900	138016429	4150	4150	4150	4150	0
69	20250317	181800	138016429	4150	4150	4150	4150	0
70	20250317	181700	138016429	4150	4150	4150	4150	0
71	20250317	181600	138016429	4150	4150	4150	4150	0
72	20250317	181500	138016429	4150	4150	4150	4150	0
73	20250317	181400	138016429	4150	4150	4150	4150	0
74	20250317	181300	138016429	4150	4150	4150	4150	0
75	20250317	181200	138016429	4150	4150	4150	4150	0
76	20250317	181100	138016429	4150	4150	4150	4150	0
77	20250317	181000	138016429	4150	4150	4150	4150	0
78	20250317	180900	138016429	4150	4150	4150	4150	0
79	20250317	180800	138016429	4150	4150	4150	4150	0
80	20250317	180700	138016429	4150	4150	4150	4150	0
81	20250317	180600	138016429	4150	4150	4150	4150	0
82	20250317	180500	138016429	4150	4150	4150	4150	0
83	20250317	180400	138016429	4150	4150	4150	4150	0
84	20250317	180300	138016429	4150	4150	4150	4150	0
85	20250317	180200	138016429	4150	4150	4150	4150	0
86	20250317	180100	138016429	4150	4150	4150	4150	0
87	20250317	180000	138016429	4150	4150	4150	4150	0
88	20250317	175900	138016429	4150	4150	4150	4150	0
89	20250317	175800	138016429	4150	4150	4150	4150	0
90	20250317	175700	138016429	4150	4150	4150	4150	0
91	20250317	175600	138016429	4150	4150	4150	4150	0
92	20250317	175500	138016429	4150	4150	4150	4150	589
93	20250317	175400	138016429	4150	4150	4150	4150	0
94	20250317	175300	138016429	4150	4150	4150	4150	0
95	20250317	175200	138016429	4150	4150	4150	4150	0
96	20250317	175100	138016429	4150	4150	4150	4150	0
97	20250317	175000	138016429	4150	4150	4150	4150	0
98	20250317	174900	138016429	4150	4150	4150	4150	0
99	20250317	174800	138016429	4150	4150	4150	4150	0
100	20250317	174700	138016429	4150	4150	4150	4150	0
101	20250317	174600	138016429	4150	4150	4150	4150	0
102	20250317	174500	138016429	4150	4150	4150	4150	0
103	20250317	174400	138016429	4150	4150	4150	4150	0
104	20250317	174300	138016429	4150	4150	4150	4150	0
105	20250317	174200	138016429	4150	4150	4150	4150	0
106	20250317	174100	138016429	4150	4150	4150	4150	0
107	20250317	174000	138016429	4150	4150	4150	4150	0
108	20250317	173900	138016429	4150	4150	4150	4150	0
109	20250317	173800	138016429	4150	4150	4150	4150	0
110	20250317	173700	138016429	4150	4150	4150	4150	0
111	20250317	173600	138016429	4150	4150	4150	4150	0
112	20250317	173500	138016429	4150	4150	4150	4150	0
113	20250317	173400	138016429	4150	4150	4150	4150	0
114	20250317	173300	138016429	4150	4150	4150	4150	0
115	20250317	173200	138016429	4150	4150	4150	4150	0
116	20250317	173100	138016429	4150	4150	4150	4150	0
117	20250317	173000	138016429	4150	4150	4150	4150	0
118	20250317	172900	138016429	4150	4150	4150	4150	0
119	20250317	172800	138016429	4150	4150	4150	4150	0
120	20250317	172700	138016429	4150	4150	4150	4150	0
121	20250317	172600	138016429	4150	4150	4150	4150	0
122	20250317	172500	138016429	4150	4150	4150	4150	589
123	20250317	172400	138016429	4150	4150	4150	4150	0
124	20250317	172300	138016429	4150	4150	4150	4150	0
125	20250317	172200	138016429	4150	4150	4150	4150	0
126	20250317	172100	138016429	4150	4150	4150	4150	0
127	20250317	172000	138016429	4150	4150	4150	4150	0
128	20250317	171900	138016429	4150	4150	4150	4150	0
129	20250317	171800	138016429	4150	4150	4150	4150	0
130	20250317	171700	138016429	4150	4150	4150	4150	0
131	20250317	171600	138016429	4150	4150	4150	4150	0
132	20250317	171500	138016429	4150	4150	4150	4150	0
133	20250317	171400	138016429	4150	4150	4150	4150	0
134	20250317	171300	138016429	4150	4150	4150	4150	0
135	20250317	171200	138016429	4150	4150	4150	4150	0
136	20250317	171100	138016429	4150	4150	4150	4150	0
137	20250317	171000	138016429	4150	4150	4150	4150	0
138	20250317	170900	138016429	4150	4150	4150	4150	0
139	20250317	170800	138016429	4150	4150	4150	4150	0
140	20250317	170700	138016429	4150	4150	4150	4150	0
141	20250317	170600	138016429	4150	4150	4150	4150	0
142	20250317	170500	138016429	4150	4150	4150	4150	0
143	20250317	170400	138016429	4150	4150	4150	4150	0
144	20250317	170300	138016429	4150	4150	4150	4150	0
145	20250317	170200	138016429	4150	4150	4150	4150	0
146	20250317	170100	138016429	4150	4150	4150	4150	0
147	20250317	170000	138016429	4150	4150	4150	4150	0
148	20250317	165900	138016429	4150	4150	4150	4150	0
149	20250317	165800	138016429	4150	4150	4150	4150	0
150	20250317	165700	138016429	4150	4150	4150	4150	0
151	20250317	165600	138016429	4150	4150	4150	4150	0
152	20250317	165500	138016429	4150	4150	4150	4150	589
153	20250317	165400	138016429	4150	4150	4150	4150	0
154	20250317	165300	138016429	4150	4150	4150	4150	0
155	20250317	165200	138016429	4150	4150	4150	4150	0
156	20250317	165100	138016429	4150	4150	4150	4150	0
157	20250317	165000	138016429	4150	4150	4150	4150	0
158	20250317	164900	138016429	4150	4150	4150	4150	0
159	20250317	164800	138016429	4150	4150	4150	4150	0
160	20250317	164700	138016429	4150	4150	4150	4150	0
161	20250317	164600	138016429	4150	4150	4150	4150	0
162	20250317	164500	138016429	4150	4150	4150	4150	0
163	20250317	164400	138016429	4150	4150	4150	4150	0
164	20250317	164300	138016429	4150	4150	4150	4150	0
165	20250317	164200	138016429	4150	4150	4150	4150	0
166	20250317	164100	138016429	4150	4150	4150	4150	0
167	20250317	164000	138016429	4150	4150	4150	4150	0
168	20250317	163900	138016429	4150	4150	4150	4150	0
169	20250317	163800	138016429	4150	4150	4150	4150	0
170	20250317	163700	138016429	4150	4150	4150	4150	0
171	20250317	163600	138016429	4150	4150	4150	4150	0
172	20250317	163500	138016429	4150	4150	4150	4150	0
173	20250317	163400	138016429	4150	4150	4150	4150	0
174	20250317	163300	138016429	4150	4150	4150	4150	0
175	20250317	163200	138016429	4150	4150	4150	4150	0
176	20250317	163100	138016429	4150	4150	4150	4150	0
177	20250317	163000	138016429	4150	4150	4150	4150	0
178	20250317	162900	138016429	4150	4150	4150	4150	0
179	20250317	162800	138016429	4150	4150	4150	4150	0
180	20250317	162700	138016429	4150	4150	4150	4150	0
181	20250317	162600	138016429	4150	4150	4150	4150	0
182	20250317	162500	138016429	4150	4150	4150	4150	589
183	20250317	162400	138016429	4150	4150	4150	4150	0
184	20250317	162300	138016429	4150	4150	4150	4150	0
185	20250317	162200	138016429	4150	4150	4150	4150	0
186	20250317	162100	138016429	4150	4150	4150	4150	0
187	20250317	162000	138016429	4150	4150	4150	4150	0
188	20250317	161900	138016429	4150	4150	4150	4150	0
189	20250317	161800	138016429	4150	4150	4150	4150	0
190	20250317	161700	138016429	4150	4150	4150	4150	0
191	20250317	161600	138016429	4150	4150	4150	4150	0
192	20250317	161500	138016429	4150	4150	4150	4150	0
193	20250317	161400	138016429	4150	4150	4150	4150	0
194	20250317	161300	138016429	4150	4150	4150	4150	0
195	20250317	161200	138016429	4150	4150	4150	4150	0
196	20250317	161100	138016429	4150	4150	4150	4150	0
197	20250317	161000	138016429	4150	4150	4150	4150	0
198	20250317	160900	138016429	4150	4150	4150	4150	0
199	20250317	160800	138016429	4150	4150	4150	4150	0
200	20250317	160700	138016429	4150	4150	4150	4150	0
201	20250317	160600	138016429	4150	4150	4150	4150	0
202	20250317	160500	138016429	4150	4150	4150	4150	0
203	20250317	160400	138016429	4150	4150	4150	4150	0
204	20250317	160300	138016429	4150	4150	4150	4150	0
205	20250317	160200	138016429	4150	4150	4150	4150	0
206	20250317	160100	138016429	4150	4150	4150	4150	0
207	20250317	160000	138016429	4150	4150	4150	4150	0
208	20250317	155900	138016429	4150	4150	4150	4150	0
209	20250317	155800	138016429	4150	4150	4150	4150	0
210	20250317	155700	138016429	4150	4150	4150	4150	0
211	20250317	155600	138016429	4150	4150	4150	4150	0
212	20250317	155500	138016429	4150	4150	4150	4150	589
213	20250317	155400	138016429	4150	4150	4150	4150	0
214	20250317	155300	138016429	4150	4150	4150	4150	0
215	20250317	155200	138016429	4150	4150	4150	4150	0
216	20250317	155100	138016429	4150	4150	4150	4150	0
217	20250317	155000	138016429	4150	4150	4150	4150	0
218	20250317	154900	138016429	4150	4150	4150	4150	0
219	20250317	154800	138016429	4150	4150	4150	4150	0
220	20250317	154700	138016429	4150	4150	4150	4150	0
221	20250317	154600	138016429	4150	4150	4150	4150	0
222	20250317	154500	138016429	4150	4150	4150	4150	0
223	20250317	154400	138016429	4150	4150	4150	4150	0
224	20250317	154300	138016429	4150	4150	4150	4150	0
225	20250317	154200	138016429	4150	4150	4150	4150	0
226	20250317	154100	138016429	4150	4150	4150	4150	0
227	20250317	154000	138016429	4150	4150	4150	4150	0
228	20250317	153900	138016429	4150	4150	4150	4150	0
229	20250317	153800	138016429	4150	4150	4150	4150	0
230	20250317	153700	138016429	4150	4150	4150	4150	0
231	20250317	153600	138016429	4150	4150	4150	4150	0
232	20250317	153500	138016429	4150	4150	4150	4150	0
233	20250317	153400	138016429	4150	4150	4150	4150	0
234	20250317	153300	138016429	4150	4150	4150	4150	0
235	20250317	153200	138016429	4150	4150	4150	4150	0
236	20250317	153100	138016429	4150	4150	4150	4150	0
237	20250317	153000	138016429	4150	4150	4150	4150	589
238	20250317	152900	135572079	4135	4135	4135	4135	0
239	20250317	152800	135572079	4135	4135	4135	4135	0
240	20250317	152700	135572079	4135	4135	4135	4135	0
241	20250317	152600	135572079	4135	4135	4135	4135	0
242	20250317	152500	135572079	4135	4135	4135	4135	0
243	20250317	152400	135572079	4135	4135	4135	4135	0
244	20250317	152300	135572079	4135	4135	4135	4135	0
245	20250317	152200	135572079	4135	4135	4135	4135	0
246	20250317	152100	135572079	4135	4135	4135	4135	0
247	20250317	152000	135572079	4135	4135	4135	4135	0
248	20250317	151900	135572079	4135	4125	4135	4125	109
249	20250317	151800	135122264	4125	4125	4125	4125	43
250	20250317	151700	134944889	4105	4110	4125	4105	39
251	20250317	151600	134784544	4105	4110	4110	4105	89
252	20250317	151500	134418834	4110	4110	4110	4110	9
253	20250317	151400	134381844	4125	4115	4125	4115	4
254	20250317	151300	134365364	4115	4110	4115	4105	56
255	20250317	151200	134135309	4110	4110	4110	4110	0
256	20250317	151100	134135309	4110	4115	4115	4110	128
257	20250317	151000	133609219	4115	4115	4115	4110	53
258	20250317	150900	133391374	4110	4130	4130	4110	452
259	20250317	150800	131533334	4115	4115	4115	4115	19
260	20250317	150700	131455149	4130	4130	4130	4130	0
261	20250317	150600	131455149	4130	4130	4130	4130	0
262	20250317	150500	131455149	4130	4130	4130	4130	5
263	20250317	150400	131434499	4130	4130	4130	4130	1
264	20250317	150300	131430369	4115	4115	4115	4115	1770
265	20250317	150200	124146819	4115	4120	4120	4115	200
266	20250317	150100	123323269	4120	4130	4130	4120	151
267	20250317	150000	122701139	4130	4130	4130	4130	0
268	20250317	145900	122701139	4130	4130	4130	4130	10
269	20250317	145800	122659839	4130	4130	4130	4130	0
270	20250317	145700	122659839	4130	4130	4130	4130	0
271	20250317	145600	122659839	4130	4130	4130	4130	0
272	20250317	145500	122659839	4130	4130	4130	4130	1
273	20250317	145400	122655709	4135	4135	4135	4135	0
274	20250317	145300	122655709	4135	4135	4135	4130	3
275	20250317	145200	122643309	4135	4135	4135	4135	0
276	20250317	145100	122643309	4135	4135	4135	4135	0
277	20250317	145000	122643309	4135	4135	4135	4135	0
278	20250317	144900	122643309	4135	4130	4135	4130	1000
279	20250317	144800	118510914	4130	4130	4130	4130	0
280	20250317	144700	118510914	4130	4130	4130	4130	5
281	20250317	144600	118490264	4130	4130	4130	4130	0
282	20250317	144500	118490264	4130	4130	4130	4130	0
283	20250317	144400	118490264	4130	4130	4130	4130	10
284	20250317	144300	118448964	4130	4130	4130	4130	0
285	20250317	144200	118448964	4130	4130	4130	4130	12
286	20250317	144100	118399404	4130	4130	4130	4130	0
287	20250317	144000	118399404	4130	4130	4130	4130	0
288	20250317	143900	118399404	4130	4130	4130	4130	0
289	20250317	143800	118399404	4130	4130	4130	4130	10
290	20250317	143700	118358104	4135	4135	4135	4135	0
291	20250317	143600	118358104	4135	4130	4135	4130	3
292	20250317	143500	118345704	4135	4135	4135	4135	0
293	20250317	143400	118345704	4135	4135	4135	4135	0
294	20250317	143300	118345704	4135	4130	4135	4130	1001
295	20250317	143200	114207494	4135	4135	4135	4135	0
296	20250317	143100	114207494	4135	4135	4135	4135	0
297	20250317	143000	114207494	4135	4135	4135	4135	0
298	20250317	142900	114207494	4135	4135	4135	4135	0
299	20250317	142800	114207494	4135	4135	4135	4135	0
300	20250317	142700	114207494	4135	4135	4135	4135	0
301	20250317	142600	114207494	4135	4135	4135	4135	0
302	20250317	142500	114207494	4135	4130	4135	4130	6
303	20250317	142400	114182694	4115	4115	4115	4115	0
304	20250317	142300	114182694	4115	4120	4120	4115	543
305	20250317	142200	111948239	4115	4115	4115	4115	0
306	20250317	142100	111948239	4115	4115	4115	4115	0
307	20250317	142000	111948239	4115	4115	4115	4115	30
308	20250317	141900	111824789	4135	4130	4135	4130	12
309	20250317	141800	111775174	4130	4130	4130	4130	0
310	20250317	141700	111775174	4130	4130	4130	4130	100
311	20250317	141600	111362174	4135	4130	4135	4130	3
312	20250317	141500	111349774	4135	4135	4135	4135	0
313	20250317	141400	111349774	4135	4130	4135	4130	2
314	20250317	141300	111341509	4130	4130	4130	4130	499
315	20250317	141200	109280639	4130	4130	4130	4130	0
316	20250317	141100	109280639	4130	4130	4130	4130	1
317	20250317	141000	109276509	4115	4115	4115	4115	235
318	20250317	140900	108309484	4115	4115	4115	4115	220
319	20250317	140800	107404184	4115	4115	4115	4115	90
320	20250317	140700	107033834	4125	4125	4125	4125	0
321	20250317	140600	107033834	4125	4125	4125	4125	0
322	20250317	140500	107033834	4125	4125	4125	4125	0
323	20250317	140400	107033834	4125	4125	4125	4125	10
324	20250317	140300	106992584	4115	4115	4115	4115	0
325	20250317	140200	106992584	4115	4115	4115	4115	50
326	20250317	140100	106786834	4130	4130	4130	4130	0
327	20250317	140000	106786834	4130	4130	4130	4130	0
328	20250317	135900	106786834	4130	4130	4130	4130	0
329	20250317	135800	106786834	4130	4130	4130	4130	2
330	20250317	135700	106778574	4120	4120	4120	4120	0
331	20250317	135600	106778574	4120	4120	4120	4120	0
332	20250317	135500	106778574	4120	4120	4120	4120	0
333	20250317	135400	106778574	4120	4120	4120	4120	300
334	20250317	135300	105542574	4130	4130	4130	4130	0
335	20250317	135200	105542574	4130	4130	4130	4130	0
336	20250317	135100	105542574	4130	4130	4130	4130	0
337	20250317	135000	105542574	4130	4130	4130	4130	1
338	20250317	134900	105538444	4115	4115	4115	4115	0
339	20250317	134800	105538444	4115	4115	4115	4115	251
340	20250317	134700	104505579	4135	4130	4135	4130	3
341	20250317	134600	104493179	4130	4130	4130	4130	0
342	20250317	134500	104493179	4130	4120	4130	4115	604
343	20250317	134400	102007559	4115	4115	4115	4115	0
344	20250317	134300	102007559	4115	4115	4115	4115	64
345	20250317	134200	101744199	4135	4120	4135	4115	16
346	20250317	134100	101678274	4120	4120	4120	4120	2
347	20250317	134000	101670034	4135	4135	4135	4135	0
348	20250317	133900	101670034	4135	4120	4135	4120	11
349	20250317	133800	101624699	4120	4135	4135	4120	19
350	20250317	133700	101546404	4135	4130	4135	4120	112
351	20250317	133600	101084669	4120	4120	4120	4120	0
352	20250317	133500	101084669	4120	4120	4120	4120	0
353	20250317	133400	101084669	4120	4120	4120	4120	0
354	20250317	133300	101084669	4120	4125	4125	4120	17
355	20250317	133200	101014604	4125	4125	4125	4125	0
356	20250317	133100	101014604	4125	4125	4125	4125	0
357	20250317	133000	101014604	4125	4130	4130	4125	484
358	20250317	132900	99016204	4130	4135	4135	4130	399
359	20250317	132800	97368309	4135	4135	4135	4135	0
360	20250317	132700	97368309	4135	4135	4135	4135	0
361	20250317	132600	97368309	4135	4135	4135	4135	0
362	20250317	132500	97368309	4135	4145	4145	4135	2256
363	20250317	132400	88017709	4145	4145	4145	4145	0
364	20250317	132300	88017709	4145	4145	4145	4145	0
365	20250317	132200	88017709	4145	4155	4155	4145	101
366	20250317	132100	87599054	4145	4145	4145	4145	10
367	20250317	132000	87557604	4150	4150	4150	4150	0
368	20250317	131900	87557604	4150	4150	4150	4150	0
369	20250317	131800	87557604	4150	4150	4150	4150	0
370	20250317	131700	87557604	4150	4150	4150	4150	0
371	20250317	131600	87557604	4150	4150	4150	4150	0
372	20250317	131500	87557604	4150	4150	4150	4150	0
373	20250317	131400	87557604	4150	4150	4150	4150	0
374	20250317	131300	87557604	4150	4150	4150	4150	0
375	20250317	131200	87557604	4150	4150	4150	4150	0
376	20250317	131100	87557604	4150	4150	4150	4150	0
377	20250317	131000	87557604	4150	4150	4150	4150	0
378	20250317	130900	87557604	4150	4150	4150	4150	0
379	20250317	130800	87557604	4150	4150	4150	4150	0
380	20250317	130700	87557604	4150	4155	4155	4150	349
381	20250317	130600	86109244	4155	4155	4155	4155	3
382	20250317	130500	86096779	4155	4155	4155	4155	0
383	20250317	130400	86096779	4155	4155	4155	4155	0
384	20250317	130300	86096779	4155	4155	4155	4155	0
385	20250317	130200	86096779	4155	4155	4155	4155	0
386	20250317	130100	86096779	4155	4155	4155	4155	0
387	20250317	130000	86096779	4155	4155	4155	4155	1
388	20250317	125900	86092624	4150	4150	4150	4150	0
389	20250317	125800	86092624	4150	4150	4150	4150	0
390	20250317	125700	86092624	4150	4150	4150	4150	0
391	20250317	125600	86092624	4150	4150	4150	4150	358
392	20250317	125500	84606924	4155	4155	4155	4155	4
393	20250317	125400	84590304	4150	4150	4150	4150	224
394	20250317	125300	83660704	4145	4145	4145	4145	0
395	20250317	125200	83660704	4145	4145	4145	4145	0
396	20250317	125100	83660704	4145	4145	4145	4145	0
397	20250317	125000	83660704	4145	4145	4145	4145	0
398	20250317	124900	83660704	4145	4145	4145	4145	0
399	20250317	124800	83660704	4145	4145	4145	4145	0
400	20250317	124700	83660704	4145	4145	4145	4145	0
401	20250317	124600	83660704	4145	4150	4150	4145	72
402	20250317	124500	83362259	4150	4145	4150	4145	407
403	20250317	124400	81675209	4150	4150	4150	4150	10
404	20250317	124300	81633709	4150	4150	4150	4150	0
405	20250317	124200	81633709	4150	4150	4150	4150	0
406	20250317	124100	81633709	4150	4150	4150	4150	9
407	20250317	124000	81596359	4150	4145	4150	4145	406
408	20250317	123900	79913459	4155	4155	4155	4155	0
409	20250317	123800	79913459	4155	4155	4155	4155	0
410	20250317	123700	79913459	4155	4155	4155	4155	0
411	20250317	123600	79913459	4155	4155	4155	4155	0
412	20250317	123500	79913459	4155	4155	4155	4155	4
413	20250317	123400	79896839	4150	4150	4150	4150	0
414	20250317	123300	79896839	4150	4150	4150	4150	0
415	20250317	123200	79896839	4150	4145	4150	4145	1005
416	20250317	123100	75730094	4145	4145	4145	4145	0
417	20250317	123000	75730094	4145	4140	4145	4140	1080
418	20250317	122900	71253499	4145	4145	4145	4145	0
419	20250317	122800	71253499	4145	4145	4145	4145	0
420	20250317	122700	71253499	4145	4135	4150	4135	4
421	20250317	122600	71236934	4135	4125	4135	4125	273
422	20250317	122500	70108969	4115	4115	4115	4115	0
423	20250317	122400	70108969	4115	4115	4115	4115	0
424	20250317	122300	70108969	4115	4115	4115	4115	0
425	20250317	122200	70108969	4115	4115	4115	4115	0
426	20250317	122100	70108969	4115	4115	4115	4115	0
427	20250317	122000	70108969	4115	4115	4115	4115	0
428	20250317	121900	70108969	4115	4115	4115	4115	0
429	20250317	121800	70108969	4115	4115	4115	4115	0
430	20250317	121700	70108969	4115	4115	4115	4115	0
431	20250317	121600	70108969	4115	4115	4115	4115	0
432	20250317	121500	70108969	4115	4115	4115	4115	0
433	20250317	121400	70108969	4115	4115	4115	4115	0
434	20250317	121300	70108969	4115	4115	4115	4115	0
435	20250317	121200	70108969	4115	4115	4115	4115	0
436	20250317	121100	70108969	4115	4115	4115	4115	0
437	20250317	121000	70108969	4115	4115	4115	4115	106
438	20250317	120900	69672779	4115	4115	4115	4115	0
439	20250317	120800	69672779	4115	4115	4115	4115	5
440	20250317	120700	69652204	4110	4110	4110	4110	72
441	20250317	120600	69356284	4115	4115	4115	4115	89
442	20250317	120500	68990049	4115	4115	4115	4115	2
443	20250317	120400	68981819	4115	4115	4115	4115	0
444	20250317	120300	68981819	4115	4115	4115	4115	0
445	20250317	120200	68981819	4115	4115	4115	4115	0
446	20250317	120100	68981819	4115	4115	4115	4115	10
447	20250317	120000	68940669	4110	4110	4110	4110	0
448	20250317	115900	68940669	4110	4110	4110	4110	0
449	20250317	115800	68940669	4110	4110	4110	4110	0
450	20250317	115700	68940669	4110	4110	4110	4110	0
451	20250317	115600	68940669	4110	4110	4110	4110	0
452	20250317	115500	68940669	4110	4110	4110	4110	1
453	20250317	115400	68936559	4115	4115	4115	4115	0
454	20250317	115300	68936559	4115	4115	4115	4115	47
455	20250317	115200	68743154	4115	4115	4115	4115	51
456	20250317	115100	68533289	4115	4115	4115	4115	0
457	20250317	115000	68533289	4115	4115	4115	4115	0
458	20250317	114900	68533289	4115	4115	4115	4115	20
459	20250317	114800	68450989	4115	4115	4115	4115	28
460	20250317	114700	68335769	4120	4125	4125	4120	512
461	20250317	114600	66223824	4125	4125	4125	4125	0
462	20250317	114500	66223824	4125	4125	4125	4125	0
463	20250317	114400	66223824	4125	4125	4125	4125	0
464	20250317	114300	66223824	4125	4125	4125	4125	0
465	20250317	114200	66223824	4125	4125	4125	4125	0
466	20250317	114100	66223824	4125	4125	4125	4125	0
467	20250317	114000	66223824	4125	4125	4125	4125	0
468	20250317	113900	66223824	4125	4125	4125	4125	0
469	20250317	113800	66223824	4125	4125	4125	4125	0
470	20250317	113700	66223824	4125	4125	4125	4125	400
471	20250317	113600	64573824	4125	4125	4125	4125	0
472	20250317	113500	64573824	4125	4125	4125	4125	5
473	20250317	113400	64553199	4135	4135	4135	4135	0
474	20250317	113300	64553199	4135	4130	4135	4130	14
475	20250317	113200	64495349	4130	4130	4130	4130	0
476	20250317	113100	64495349	4130	4130	4130	4130	0
477	20250317	113000	64495349	4130	4135	4135	4130	12
478	20250317	112900	64445779	4130	4130	4130	4130	115
479	20250317	112800	63970829	4125	4140	4140	4125	769
480	20250317	112700	60792369	4140	4140	4140	4140	0
481	20250317	112600	60792369	4140	4140	4140	4140	56
482	20250317	112500	60560529	4140	4140	4140	4140	0
483	20250317	112400	60560529	4140	4140	4140	4140	0
484	20250317	112300	60560529	4140	4140	4140	4140	5
485	20250317	112200	60539829	4140	4140	4140	4140	126
486	20250317	112100	60018189	4145	4145	4145	4145	0
487	20250317	112000	60018189	4145	4145	4145	4145	0
488	20250317	111900	60018189	4145	4145	4145	4145	3
489	20250317	111800	60005754	4150	4150	4150	4150	0
490	20250317	111700	60005754	4150	4150	4150	4150	0
491	20250317	111600	60005754	4150	4150	4150	4150	5
492	20250317	111500	59985004	4150	4150	4150	4150	2
493	20250317	111400	59976704	4140	4140	4140	4140	500
494	20250317	111300	57906704	4150	4150	4150	4150	0
495	20250317	111200	57906704	4150	4145	4150	4145	30
496	20250317	111100	57782294	4150	4150	4150	4150	12
497	20250317	111000	57732494	4150	4150	4150	4150	0
498	20250317	110900	57732494	4150	4150	4150	4150	0
499	20250317	110800	57732494	4150	4150	4150	4150	200
500	20250317	110700	56902494	4150	4150	4150	4150	51
501	20250317	110600	56690844	4150	4150	4150	4150	3
502	20250317	110500	56678394	4150	4150	4150	4150	0
503	20250317	110400	56678394	4150	4150	4150	4150	0
504	20250317	110300	56678394	4150	4150	4150	4150	0
505	20250317	110200	56678394	4150	4150	4150	4150	0
506	20250317	110100	56678394	4150	4150	4150	4150	0
507	20250317	110000	56678394	4150	4150	4150	4150	0
508	20250317	105900	56678394	4150	4150	4150	4150	0
509	20250317	105800	56678394	4150	4150	4150	4150	0
510	20250317	105700	56678394	4150	4150	4150	4150	0
511	20250317	105600	56678394	4150	4150	4150	4150	45
512	20250317	105500	56491644	4155	4155	4155	4155	1
513	20250317	105400	56487489	4155	4155	4155	4155	1
514	20250317	105300	56483334	4150	4150	4150	4150	0
515	20250317	105200	56483334	4150	4150	4150	4150	65
516	20250317	105100	56213584	4150	4150	4150	4150	3
517	20250317	105000	56201134	4140	4140	4140	4140	44
518	20250317	104900	56018974	4150	4150	4150	4150	2
519	20250317	104800	56010674	4150	4155	4160	4150	17
520	20250317	104700	55940014	4155	4155	4155	4155	5
521	20250317	104600	55919239	4155	4155	4155	4155	0
522	20250317	104500	55919239	4155	4155	4155	4155	4
523	20250317	104400	55902619	4155	4155	4155	4155	0
524	20250317	104300	55902619	4155	4155	4155	4155	0
525	20250317	104200	55902619	4155	4150	4155	4150	4
526	20250317	104100	55886009	4135	4150	4150	4135	200
527	20250317	104000	55058774	4155	4155	4155	4155	0
528	20250317	103900	55058774	4155	4155	4155	4155	0
529	20250317	103800	55058774	4155	4155	4155	4155	0
530	20250317	103700	55058774	4155	4150	4155	4150	2
531	20250317	103600	55050469	4160	4160	4160	4160	1
532	20250317	103500	55046309	4150	4145	4150	4140	6
533	20250317	103400	55021439	4160	4160	4160	4160	0
534	20250317	103300	55021439	4160	4160	4160	4160	0
535	20250317	103200	55021439	4160	4160	4160	4160	0
536	20250317	103100	55021439	4160	4150	4160	4150	202
537	20250317	103000	54183129	4150	4150	4150	4150	0
538	20250317	102900	54183129	4150	4150	4150	4150	0
539	20250317	102800	54183129	4150	4150	4150	4150	0
540	20250317	102700	54183129	4150	4150	4150	4150	0
541	20250317	102600	54183129	4150	4150	4150	4150	0
542	20250317	102500	54183129	4150	4150	4150	4150	0
543	20250317	102400	54183129	4150	4150	4150	4150	0
544	20250317	102300	54183129	4150	4140	4150	4140	2
545	20250317	102200	54174839	4150	4150	4150	4150	0
546	20250317	102100	54174839	4150	4140	4150	4140	41
547	20250317	102000	54005059	4150	4140	4150	4140	95
548	20250317	101900	53611739	4150	4150	4160	4140	1221
549	20250317	101800	48552274	4150	4150	4150	4150	1527
550	20250317	101700	42215224	4160	4155	4160	4155	62
551	20250317	101600	41957609	4155	4155	4155	4155	440
552	20250317	101500	40129409	4155	4155	4155	4155	2539
553	20250317	101400	29579864	4155	4170	4170	4155	163
554	20250317	101300	28901884	4170	4170	4170	4170	5
555	20250317	101200	28881034	4170	4170	4170	4170	1
556	20250317	101100	28876864	4170	4170	4170	4170	0
557	20250317	101000	28876864	4170	4170	4170	4170	0
558	20250317	100900	28876864	4170	4170	4170	4170	5
559	20250317	100800	28856014	4170	4165	4170	4165	3
560	20250317	100700	28843509	4160	4160	4160	4160	54
561	20250317	100600	28618869	4165	4165	4165	4165	0
562	20250317	100500	28618869	4165	4165	4165	4165	0
563	20250317	100400	28618869	4165	4165	4165	4165	0
564	20250317	100300	28618869	4165	4165	4165	4160	1914
565	20250317	100200	20647174	4175	4175	4175	4175	0
566	20250317	100100	20647174	4175	4175	4175	4175	0
567	20250317	100000	20647174	4175	4175	4175	4175	0
568	20250317	095900	20647174	4175	4175	4175	4175	50
569	20250317	095800	20438424	4180	4180	4180	4180	0
570	20250317	095700	20438424	4180	4180	4180	4180	5
571	20250317	095600	20417524	4165	4165	4165	4165	0
572	20250317	095500	20417524	4165	4165	4165	4165	54
573	20250317	095400	20192614	4180	4180	4180	4180	0
574	20250317	095300	20192614	4180	4180	4180	4180	0
575	20250317	095200	20192614	4180	4180	4180	4180	0
576	20250317	095100	20192614	4180	4180	4180	4180	6
577	20250317	095000	20167534	4180	4180	4180	4180	127
578	20250317	094900	19636674	4165	4165	4165	4165	38
579	20250317	094800	19478404	4170	4170	4170	4170	1186
580	20250317	094700	14532784	4170	4170	4170	4170	5
581	20250317	094600	14511934	4185	4185	4185	4185	0
582	20250317	094500	14511934	4185	4185	4185	4185	4
583	20250317	094400	14495194	4170	4185	4185	4170	62
584	20250317	094300	14236504	4175	4175	4175	4175	0
585	20250317	094200	14236504	4175	4175	4175	4175	5
586	20250317	094100	14215629	4175	4175	4175	4175	14
587	20250317	094000	14157179	4175	4175	4175	4175	11
588	20250317	093900	14111254	4170	4170	4170	4170	0
589	20250317	093800	14111254	4170	4170	4170	4170	0
590	20250317	093700	14111254	4170	4170	4170	4170	250
591	20250317	093600	13068754	4175	4175	4175	4175	117
592	20250317	093500	12580279	4185	4185	4185	4185	0
593	20250317	093400	12580279	4185	4185	4185	4185	2
594	20250317	093300	12571909	4175	4175	4175	4175	0
595	20250317	093200	12571909	4175	4175	4175	4175	136
596	20250317	093100	12004109	4175	4175	4190	4175	256
597	20250317	093000	10935279	4185	4185	4185	4185	0
598	20250317	092900	10935279	4185	4185	4195	4185	7
599	20250317	092800	10905934	4190	4185	4195	4185	1003
600	20250317	092700	6699724	4185	4185	4185	4185	0
601	20250317	092600	6699724	4185	4185	4185	4185	0
602	20250317	092500	6699724	4185	4185	4185	4185	0
603	20250317	092400	6699724	4185	4185	4185	4185	1
604	20250317	092300	6695539	4180	4180	4180	4180	0
605	20250317	092200	6695539	4180	4185	4185	4170	254
606	20250317	092100	5633814	4185	4185	4185	4185	1
607	20250317	092000	5629629	4185	4185	4185	4185	0
608	20250317	091900	5629629	4185	4185	4185	4185	0
609	20250317	091800	5629629	4185	4185	4185	4185	0
610	20250317	091700	5629629	4185	4185	4185	4185	0
611	20250317	091600	5629629	4185	4185	4185	4185	0
612	20250317	091500	5629629	4185	4165	4185	4165	71
613	20250317	091400	5333859	4185	4180	4185	4180	51
614	20250317	091300	5120669	4185	4182	4185	4180	101
615	20250317	091200	4698480	4185	4185	4185	4185	1
616	20250317	091100	4694295	4185	4185	4185	4185	3
617	20250317	091000	4681740	4180	4180	4180	4180	0
618	20250317	090900	4681740	4180	4175	4180	4175	16
619	20250317	090800	4614865	4180	4175	4180	4175	101
620	20250317	090700	4192945	4175	4175	4175	4175	0
621	20250317	090600	4192945	4175	4175	4175	4175	0
622	20250317	090500	4192945	4175	4175	4175	4175	3
623	20250317	090400	4180420	4165	4180	4180	4155	229
624	20250317	090300	3228560	4165	4175	4175	4165	2
625	20250317	090200	3220220	4180	4165	4180	4165	5
626	20250317	090100	3199350	4155	4155	4155	4155	0
627	20250317	090000	3199350	4155	4155	4155	4155	770