KissMeData/038680/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	192500	158326265	4150	4150	4150	4150	1067
3	20250319	192400	158326265	4150	4150	4150	4150	0
4	20250319	192300	158326265	4150	4150	4150	4150	0
5	20250319	192200	158326265	4150	4150	4150	4150	0
6	20250319	192100	158326265	4150	4150	4150	4150	0
7	20250319	192000	158326265	4150	4150	4150	4150	0
8	20250319	191900	158326265	4150	4150	4150	4150	0
9	20250319	191800	158326265	4150	4150	4150	4150	0
10	20250319	191700	158326265	4150	4150	4150	4150	0
11	20250319	191600	158326265	4150	4150	4150	4150	0
12	20250319	191500	158326265	4150	4150	4150	4150	0
13	20250319	191400	158326265	4150	4150	4150	4150	0
14	20250319	191300	158326265	4150	4150	4150	4150	0
15	20250319	191200	158326265	4150	4150	4150	4150	0
16	20250319	191100	158326265	4150	4150	4150	4150	0
17	20250319	191000	158326265	4150	4150	4150	4150	0
18	20250319	190900	158326265	4150	4150	4150	4150	0
19	20250319	190800	158326265	4150	4150	4150	4150	0
20	20250319	190700	158326265	4150	4150	4150	4150	0
21	20250319	190600	158326265	4150	4150	4150	4150	0
22	20250319	190500	158326265	4150	4150	4150	4150	0
23	20250319	190400	158326265	4150	4150	4150	4150	0
24	20250319	190300	158326265	4150	4150	4150	4150	0
25	20250319	190200	158326265	4150	4150	4150	4150	0
26	20250319	190100	158326265	4150	4150	4150	4150	0
27	20250319	190000	158326265	4150	4150	4150	4150	0
28	20250319	185900	158326265	4150	4150	4150	4150	0
29	20250319	185800	158326265	4150	4150	4150	4150	0
30	20250319	185700	158326265	4150	4150	4150	4150	0
31	20250319	185600	158326265	4150	4150	4150	4150	0
32	20250319	185500	158326265	4150	4150	4150	4150	1067
33	20250319	185400	158326265	4150	4150	4150	4150	0
34	20250319	185300	158326265	4150	4150	4150	4150	0
35	20250319	185200	158326265	4150	4150	4150	4150	0
36	20250319	185100	158326265	4150	4150	4150	4150	0
37	20250319	185000	158326265	4150	4150	4150	4150	0
38	20250319	184900	158326265	4150	4150	4150	4150	0
39	20250319	184800	158326265	4150	4150	4150	4150	0
40	20250319	184700	158326265	4150	4150	4150	4150	0
41	20250319	184600	158326265	4150	4150	4150	4150	0
42	20250319	184500	158326265	4150	4150	4150	4150	0
43	20250319	184400	158326265	4150	4150	4150	4150	0
44	20250319	184300	158326265	4150	4150	4150	4150	0
45	20250319	184200	158326265	4150	4150	4150	4150	0
46	20250319	184100	158326265	4150	4150	4150	4150	0
47	20250319	184000	158326265	4150	4150	4150	4150	0
48	20250319	183900	158326265	4150	4150	4150	4150	0
49	20250319	183800	158326265	4150	4150	4150	4150	0
50	20250319	183700	158326265	4150	4150	4150	4150	0
51	20250319	183600	158326265	4150	4150	4150	4150	0
52	20250319	183500	158326265	4150	4150	4150	4150	0
53	20250319	183400	158326265	4150	4150	4150	4150	0
54	20250319	183300	158326265	4150	4150	4150	4150	0
55	20250319	183200	158326265	4150	4150	4150	4150	0
56	20250319	183100	158326265	4150	4150	4150	4150	0
57	20250319	183000	158326265	4150	4150	4150	4150	0
58	20250319	182900	158326265	4150	4150	4150	4150	0
59	20250319	182800	158326265	4150	4150	4150	4150	0
60	20250319	182700	158326265	4150	4150	4150	4150	0
61	20250319	182600	158326265	4150	4150	4150	4150	0
62	20250319	182500	158326265	4150	4150	4150	4150	1067
63	20250319	182400	158326265	4150	4150	4150	4150	0
64	20250319	182300	158326265	4150	4150	4150	4150	0
65	20250319	182200	158326265	4150	4150	4150	4150	0
66	20250319	182100	158326265	4150	4150	4150	4150	0
67	20250319	182000	158326265	4150	4150	4150	4150	0
68	20250319	181900	158326265	4150	4150	4150	4150	0
69	20250319	181800	158326265	4150	4150	4150	4150	0
70	20250319	181700	158326265	4150	4150	4150	4150	0
71	20250319	181600	158326265	4150	4150	4150	4150	0
72	20250319	181500	158326265	4150	4150	4150	4150	0
73	20250319	181400	158326265	4150	4150	4150	4150	0
74	20250319	181300	158326265	4150	4150	4150	4150	0
75	20250319	181200	158326265	4150	4150	4150	4150	0
76	20250319	181100	158326265	4150	4150	4150	4150	0
77	20250319	181000	158326265	4150	4150	4150	4150	0
78	20250319	180900	158326265	4150	4150	4150	4150	0
79	20250319	180800	158326265	4150	4150	4150	4150	0
80	20250319	180700	158326265	4150	4150	4150	4150	0
81	20250319	180600	158326265	4150	4150	4150	4150	0
82	20250319	180500	158326265	4150	4150	4150	4150	0
83	20250319	180400	158326265	4150	4150	4150	4150	0
84	20250319	180300	158326265	4150	4150	4150	4150	0
85	20250319	180200	158326265	4150	4150	4150	4150	0
86	20250319	180100	158326265	4150	4150	4150	4150	0
87	20250319	180000	158326265	4150	4150	4150	4150	0
88	20250319	175900	158326265	4150	4150	4150	4150	0
89	20250319	175800	158326265	4150	4150	4150	4150	0
90	20250319	175700	158326265	4150	4150	4150	4150	0
91	20250319	175600	158326265	4150	4150	4150	4150	0
92	20250319	175500	158326265	4150	4150	4150	4150	1067
93	20250319	175400	158326265	4150	4150	4150	4150	0
94	20250319	175300	158326265	4150	4150	4150	4150	0
95	20250319	175200	158326265	4150	4150	4150	4150	0
96	20250319	175100	158326265	4150	4150	4150	4150	0
97	20250319	175000	158326265	4150	4150	4150	4150	0
98	20250319	174900	158326265	4150	4150	4150	4150	0
99	20250319	174800	158326265	4150	4150	4150	4150	0
100	20250319	174700	158326265	4150	4150	4150	4150	0
101	20250319	174600	158326265	4150	4150	4150	4150	0
102	20250319	174500	158326265	4150	4150	4150	4150	0
103	20250319	174400	158326265	4150	4150	4150	4150	0
104	20250319	174300	158326265	4150	4150	4150	4150	0
105	20250319	174200	158326265	4150	4150	4150	4150	0
106	20250319	174100	158326265	4150	4150	4150	4150	0
107	20250319	174000	158326265	4150	4150	4150	4150	0
108	20250319	173900	158326265	4150	4150	4150	4150	0
109	20250319	173800	158326265	4150	4150	4150	4150	0
110	20250319	173700	158326265	4150	4150	4150	4150	0
111	20250319	173600	158326265	4150	4150	4150	4150	0
112	20250319	173500	158326265	4150	4150	4150	4150	0
113	20250319	173400	158326265	4150	4150	4150	4150	0
114	20250319	173300	158326265	4150	4150	4150	4150	0
115	20250319	173200	158326265	4150	4150	4150	4150	0
116	20250319	173100	158326265	4150	4150	4150	4150	0
117	20250319	173000	158326265	4150	4150	4150	4150	0
118	20250319	172900	158326265	4150	4150	4150	4150	0
119	20250319	172800	158326265	4150	4150	4150	4150	0
120	20250319	172700	158326265	4150	4150	4150	4150	0
121	20250319	172600	158326265	4150	4150	4150	4150	0
122	20250319	172500	158326265	4150	4150	4150	4150	1067
123	20250319	172400	158326265	4150	4150	4150	4150	0
124	20250319	172300	158326265	4150	4150	4150	4150	0
125	20250319	172200	158326265	4150	4150	4150	4150	0
126	20250319	172100	158326265	4150	4150	4150	4150	0
127	20250319	172000	158326265	4150	4150	4150	4150	0
128	20250319	171900	158326265	4150	4150	4150	4150	0
129	20250319	171800	158326265	4150	4150	4150	4150	0
130	20250319	171700	158326265	4150	4150	4150	4150	0
131	20250319	171600	158326265	4150	4150	4150	4150	0
132	20250319	171500	158326265	4150	4150	4150	4150	0
133	20250319	171400	158326265	4150	4150	4150	4150	0
134	20250319	171300	158326265	4150	4150	4150	4150	0
135	20250319	171200	158326265	4150	4150	4150	4150	0
136	20250319	171100	158326265	4150	4150	4150	4150	0
137	20250319	171000	158326265	4150	4150	4150	4150	0
138	20250319	170900	158326265	4150	4150	4150	4150	0
139	20250319	170800	158326265	4150	4150	4150	4150	0
140	20250319	170700	158326265	4150	4150	4150	4150	0
141	20250319	170600	158326265	4150	4150	4150	4150	0
142	20250319	170500	158326265	4150	4150	4150	4150	0
143	20250319	170400	158326265	4150	4150	4150	4150	0
144	20250319	170300	158326265	4150	4150	4150	4150	0
145	20250319	170200	158326265	4150	4150	4150	4150	0
146	20250319	170100	158326265	4150	4150	4150	4150	0
147	20250319	170000	158326265	4150	4150	4150	4150	0
148	20250319	165900	158326265	4150	4150	4150	4150	0
149	20250319	165800	158326265	4150	4150	4150	4150	0
150	20250319	165700	158326265	4150	4150	4150	4150	0
151	20250319	165600	158326265	4150	4150	4150	4150	0
152	20250319	165500	158326265	4150	4150	4150	4150	1067
153	20250319	165400	158326265	4150	4150	4150	4150	0
154	20250319	165300	158326265	4150	4150	4150	4150	0
155	20250319	165200	158326265	4150	4150	4150	4150	0
156	20250319	165100	158326265	4150	4150	4150	4150	0
157	20250319	165000	158326265	4150	4150	4150	4150	0
158	20250319	164900	158326265	4150	4150	4150	4150	0
159	20250319	164800	158326265	4150	4150	4150	4150	0
160	20250319	164700	158326265	4150	4150	4150	4150	0
161	20250319	164600	158326265	4150	4150	4150	4150	0
162	20250319	164500	158326265	4150	4150	4150	4150	0
163	20250319	164400	158326265	4150	4150	4150	4150	0
164	20250319	164300	158326265	4150	4150	4150	4150	0
165	20250319	164200	158326265	4150	4150	4150	4150	0
166	20250319	164100	158326265	4150	4150	4150	4150	0
167	20250319	164000	158326265	4150	4150	4150	4150	0
168	20250319	163900	158326265	4150	4150	4150	4150	0
169	20250319	163800	158326265	4150	4150	4150	4150	0
170	20250319	163700	158326265	4150	4150	4150	4150	0
171	20250319	163600	158326265	4150	4150	4150	4150	0
172	20250319	163500	158326265	4150	4150	4150	4150	0
173	20250319	163400	158326265	4150	4150	4150	4150	0
174	20250319	163300	158326265	4150	4150	4150	4150	0
175	20250319	163200	158326265	4150	4150	4150	4150	0
176	20250319	163100	158326265	4150	4150	4150	4150	0
177	20250319	163000	158326265	4150	4150	4150	4150	0
178	20250319	162900	158326265	4150	4150	4150	4150	0
179	20250319	162800	158326265	4150	4150	4150	4150	0
180	20250319	162700	158326265	4150	4150	4150	4150	0
181	20250319	162600	158326265	4150	4150	4150	4150	0
182	20250319	162500	158326265	4150	4150	4150	4150	1067
183	20250319	162400	158326265	4150	4150	4150	4150	0
184	20250319	162300	158326265	4150	4150	4150	4150	0
185	20250319	162200	158326265	4150	4150	4150	4150	0
186	20250319	162100	158326265	4150	4150	4150	4150	0
187	20250319	162000	158326265	4150	4150	4150	4150	0
188	20250319	161900	158326265	4150	4150	4150	4150	0
189	20250319	161800	158326265	4150	4150	4150	4150	0
190	20250319	161700	158326265	4150	4150	4150	4150	0
191	20250319	161600	158326265	4150	4150	4150	4150	0
192	20250319	161500	158326265	4150	4150	4150	4150	0
193	20250319	161400	158326265	4150	4150	4150	4150	0
194	20250319	161300	158326265	4150	4150	4150	4150	0
195	20250319	161200	158326265	4150	4150	4150	4150	0
196	20250319	161100	158326265	4150	4150	4150	4150	0
197	20250319	161000	158326265	4150	4150	4150	4150	0
198	20250319	160900	158326265	4150	4150	4150	4150	0
199	20250319	160800	158326265	4150	4150	4150	4150	0
200	20250319	160700	158326265	4150	4150	4150	4150	0
201	20250319	160600	158326265	4150	4150	4150	4150	0
202	20250319	160500	158326265	4150	4150	4150	4150	0
203	20250319	160400	158326265	4150	4150	4150	4150	0
204	20250319	160300	158326265	4150	4150	4150	4150	0
205	20250319	160200	158326265	4150	4150	4150	4150	0
206	20250319	160100	158326265	4150	4150	4150	4150	0
207	20250319	160000	158326265	4150	4150	4150	4150	0
208	20250319	155900	158326265	4150	4150	4150	4150	0
209	20250319	155800	158326265	4150	4150	4150	4150	0
210	20250319	155700	158326265	4150	4150	4150	4150	0
211	20250319	155600	158326265	4150	4150	4150	4150	0
212	20250319	155500	158326265	4150	4150	4150	4150	1067
213	20250319	155400	158326265	4150	4150	4150	4150	0
214	20250319	155300	158326265	4150	4150	4150	4150	0
215	20250319	155200	158326265	4150	4150	4150	4150	0
216	20250319	155100	158326265	4150	4150	4150	4150	0
217	20250319	155000	158326265	4150	4150	4150	4150	0
218	20250319	154900	158326265	4150	4150	4150	4150	0
219	20250319	154800	158326265	4150	4150	4150	4150	0
220	20250319	154700	158326265	4150	4150	4150	4150	0
221	20250319	154600	158326265	4150	4150	4150	4150	0
222	20250319	154500	158326265	4150	4150	4150	4150	0
223	20250319	154400	158326265	4150	4150	4150	4150	0
224	20250319	154300	158326265	4150	4150	4150	4150	0
225	20250319	154200	158326265	4150	4150	4150	4150	0
226	20250319	154100	158326265	4150	4150	4150	4150	0
227	20250319	154000	158326265	4150	4150	4150	4150	0
228	20250319	153900	158326265	4150	4150	4150	4150	0
229	20250319	153800	158326265	4150	4150	4150	4150	0
230	20250319	153700	158326265	4150	4150	4150	4150	0
231	20250319	153600	158326265	4150	4150	4150	4150	0
232	20250319	153500	158326265	4150	4150	4150	4150	0
233	20250319	153400	158326265	4150	4150	4150	4150	0
234	20250319	153300	158326265	4150	4150	4150	4150	0
235	20250319	153200	158326265	4150	4150	4150	4150	0
236	20250319	153100	158326265	4150	4150	4150	4150	0
237	20250319	153000	158326265	4150	4150	4150	4150	1067
238	20250319	152900	153898215	4135	4135	4135	4135	0
239	20250319	152800	153898215	4135	4135	4135	4135	0
240	20250319	152700	153898215	4135	4135	4135	4135	0
241	20250319	152600	153898215	4135	4135	4135	4135	0
242	20250319	152500	153898215	4135	4135	4135	4135	0
243	20250319	152400	153898215	4135	4135	4135	4135	0
244	20250319	152300	153898215	4135	4135	4135	4135	0
245	20250319	152200	153898215	4135	4135	4135	4135	0
246	20250319	152100	153898215	4135	4135	4135	4135	0
247	20250319	152000	153898215	4135	4135	4135	4135	0
248	20250319	151900	153898215	4135	4105	4135	4105	59
249	20250319	151800	153655675	4100	4100	4105	4100	955
250	20250319	151700	149739850	4100	4105	4105	4100	331
251	20250319	151600	148381730	4105	4105	4105	4105	4
252	20250319	151500	148365310	4110	4110	4110	4110	0
253	20250319	151400	148365310	4110	4110	4110	4110	7
254	20250319	151300	148336540	4110	4110	4110	4105	12
255	20250319	151200	148287270	4105	4105	4105	4105	0
256	20250319	151100	148287270	4105	4105	4105	4105	11
257	20250319	151000	148242115	4105	4105	4105	4105	149
258	20250319	150900	147630470	4115	4115	4115	4115	1
259	20250319	150800	147626355	4105	4105	4105	4105	82
260	20250319	150700	147289745	4115	4115	4115	4115	0
261	20250319	150600	147289745	4115	4115	4115	4115	0
262	20250319	150500	147289745	4115	4115	4115	4115	2
263	20250319	150400	147281515	4115	4115	4115	4115	1
264	20250319	150300	147277400	4105	4105	4105	4105	0
265	20250319	150200	147277400	4105	4105	4105	4105	5
266	20250319	150100	147256875	4105	4105	4105	4105	16
267	20250319	150000	147191195	4115	4115	4115	4115	229
268	20250319	145900	146248860	4120	4120	4120	4120	0
269	20250319	145800	146248860	4120	4120	4120	4120	0
270	20250319	145700	146248860	4120	4120	4120	4120	0
271	20250319	145600	146248860	4120	4120	4120	4120	0
272	20250319	145500	146248860	4120	4120	4120	4120	1
273	20250319	145400	146244740	4115	4115	4115	4115	0
274	20250319	145300	146244740	4115	4115	4115	4115	353
275	20250319	145200	144792145	4115	4115	4115	4115	0
276	20250319	145100	144792145	4115	4115	4115	4115	589
277	20250319	145000	142368410	4115	4115	4115	4115	28
278	20250319	144900	142253190	4115	4115	4115	4115	0
279	20250319	144800	142253190	4115	4115	4115	4115	42
280	20250319	144700	142080360	4120	4120	4120	4120	0
281	20250319	144600	142080360	4120	4120	4120	4120	0
282	20250319	144500	142080360	4120	4120	4120	4120	0
283	20250319	144400	142080360	4120	4120	4120	4120	0
284	20250319	144300	142080360	4120	4115	4120	4115	2
285	20250319	144200	142072125	4115	4115	4115	4115	0
286	20250319	144100	142072125	4115	4115	4115	4115	0
287	20250319	144000	142072125	4115	4115	4115	4115	0
288	20250319	143900	142072125	4115	4115	4115	4115	0
289	20250319	143800	142072125	4115	4110	4115	4110	15
290	20250319	143700	142010470	4110	4110	4110	4110	0
291	20250319	143600	142010470	4110	4110	4110	4110	100
292	20250319	143500	141599470	4105	4110	4110	4105	237
293	20250319	143400	140625575	4105	4105	4105	4105	0
294	20250319	143300	140625575	4105	4105	4105	4105	0
295	20250319	143200	140625575	4105	4105	4105	4105	0
296	20250319	143100	140625575	4105	4110	4110	4105	38
297	20250319	143000	140469425	4105	4105	4105	4105	0
298	20250319	142900	140469425	4105	4105	4105	4105	0
299	20250319	142800	140469425	4105	4105	4105	4105	1
300	20250319	142700	140465320	4110	4110	4110	4110	0
301	20250319	142600	140465320	4110	4110	4110	4110	0
302	20250319	142500	140465320	4110	4110	4110	4110	1
303	20250319	142400	140461210	4100	4100	4100	4100	1
304	20250319	142300	140457110	4110	4110	4110	4110	6
305	20250319	142200	140432450	4110	4110	4110	4110	0
306	20250319	142100	140432450	4110	4110	4110	4110	1
307	20250319	142000	140428340	4100	4100	4100	4100	0
308	20250319	141900	140428340	4100	4100	4100	4100	0
309	20250319	141800	140428340	4100	4100	4100	4100	10
310	20250319	141700	140387340	4100	4100	4100	4100	52
311	20250319	141600	140174140	4100	4100	4100	4100	0
312	20250319	141500	140174140	4100	4100	4100	4100	0
313	20250319	141400	140174140	4100	4100	4100	4100	0
314	20250319	141300	140174140	4100	4100	4100	4100	847
315	20250319	141200	136701440	4100	4100	4100	4100	0
316	20250319	141100	136701440	4100	4100	4100	4100	0
317	20250319	141000	136701440	4100	4100	4100	4100	0
318	20250319	140900	136701440	4100	4100	4100	4100	0
319	20250319	140800	136701440	4100	4100	4100	4100	0
320	20250319	140700	136701440	4100	4100	4100	4100	31
321	20250319	140600	136574340	4100	4100	4100	4100	1065
322	20250319	140500	132207840	4100	4100	4100	4100	33
323	20250319	140400	132072540	4100	4100	4100	4100	0
324	20250319	140300	132072540	4100	4100	4100	4100	0
325	20250319	140200	132072540	4100	4110	4110	4100	4
326	20250319	140100	132056110	4110	4110	4110	4110	0
327	20250319	140000	132056110	4110	4110	4110	4110	0
328	20250319	135900	132056110	4110	4110	4110	4110	0
329	20250319	135800	132056110	4110	4110	4110	4110	0
330	20250319	135700	132056110	4110	4110	4110	4110	0
331	20250319	135600	132056110	4110	4110	4110	4110	0
332	20250319	135500	132056110	4110	4110	4110	4110	1
333	20250319	135400	132052000	4100	4100	4100	4100	0
334	20250319	135300	132052000	4100	4110	4110	4100	695
335	20250319	135200	129196590	4120	4120	4120	4120	1
336	20250319	135100	129192470	4100	4100	4100	4100	0
337	20250319	135000	129192470	4100	4100	4100	4100	18
338	20250319	134900	129118670	4120	4120	4120	4120	5
339	20250319	134800	129098070	4120	4120	4120	4120	0
340	20250319	134700	129098070	4120	4120	4120	4120	0
341	20250319	134600	129098070	4120	4120	4120	4120	12
342	20250319	134500	129048630	4100	4100	4100	4100	3
343	20250319	134400	129036330	4100	4115	4115	4100	100
344	20250319	134300	128626065	4105	4105	4105	4105	0
345	20250319	134200	128626065	4105	4105	4105	4105	47
346	20250319	134100	128433130	4105	4105	4105	4105	0
347	20250319	134000	128433130	4105	4105	4105	4105	0
348	20250319	133900	128433130	4105	4105	4105	4105	0
349	20250319	133800	128433130	4105	4105	4105	4105	1
350	20250319	133700	128429025	4100	4110	4110	4100	1332
351	20250319	133600	122956370	4120	4120	4120	4120	0
352	20250319	133500	122956370	4120	4120	4120	4120	0
353	20250319	133400	122956370	4120	4120	4120	4120	0
354	20250319	133300	122956370	4120	4120	4120	4120	0
355	20250319	133200	122956370	4120	4120	4120	4120	0
356	20250319	133100	122956370	4120	4120	4120	4120	0
357	20250319	133000	122956370	4120	4120	4120	4120	0
358	20250319	132900	122956370	4120	4120	4120	4120	0
359	20250319	132800	122956370	4120	4120	4120	4120	40
360	20250319	132700	122791570	4110	4110	4110	4110	1
361	20250319	132600	122787460	4110	4110	4110	4110	0
362	20250319	132500	122787460	4110	4110	4110	4110	0
363	20250319	132400	122787460	4110	4110	4110	4110	24
364	20250319	132300	122688820	4135	4135	4135	4135	0
365	20250319	132200	122688820	4135	4135	4135	4135	0
366	20250319	132100	122688820	4135	4135	4135	4135	0
367	20250319	132000	122688820	4135	4135	4135	4135	0
368	20250319	131900	122688820	4135	4135	4135	4135	0
369	20250319	131800	122688820	4135	4120	4135	4120	21
370	20250319	131700	122602105	4125	4125	4125	4125	0
371	20250319	131600	122602105	4125	4125	4125	4125	0
372	20250319	131500	122602105	4125	4125	4125	4125	0
373	20250319	131400	122602105	4125	4125	4125	4125	0
374	20250319	131300	122602105	4125	4120	4125	4120	3
375	20250319	131200	122589735	4120	4110	4120	4110	2
376	20250319	131100	122581505	4115	4115	4115	4115	1
377	20250319	131000	122577390	4120	4120	4120	4120	0
378	20250319	130900	122577390	4120	4120	4120	4120	0
379	20250319	130800	122577390	4120	4120	4120	4120	0
380	20250319	130700	122577390	4120	4120	4120	4120	2
381	20250319	130600	122569150	4115	4115	4115	4115	0
382	20250319	130500	122569150	4115	4115	4115	4115	0
383	20250319	130400	122569150	4115	4115	4115	4115	0
384	20250319	130300	122569150	4115	4115	4115	4100	75
385	20250319	130200	122260570	4100	4100	4100	4100	0
386	20250319	130100	122260570	4100	4100	4100	4100	457
387	20250319	130000	120386870	4100	4105	4105	4100	40
388	20250319	125900	120222710	4105	4105	4105	4105	7
389	20250319	125800	120193975	4105	4105	4105	4105	6
390	20250319	125700	120169345	4115	4115	4115	4115	0
391	20250319	125600	120169345	4115	4115	4130	4100	890
392	20250319	125500	116498630	4100	4115	4115	4100	2
393	20250319	125400	116490415	4100	4100	4100	4100	0
394	20250319	125300	116490415	4100	4100	4100	4100	1
395	20250319	125200	116486315	4100	4100	4100	4100	0
396	20250319	125100	116486315	4100	4100	4100	4100	0
397	20250319	125000	116486315	4100	4100	4100	4100	0
398	20250319	124900	116486315	4100	4100	4100	4100	0
399	20250319	124800	116486315	4100	4100	4100	4100	0
400	20250319	124700	116486315	4100	4100	4100	4100	0
401	20250319	124600	116486315	4100	4100	4100	4100	0
402	20250319	124500	116486315	4100	4115	4115	4100	127
403	20250319	124400	115964115	4100	4100	4100	4100	0
404	20250319	124300	115964115	4100	4100	4100	4100	0
405	20250319	124200	115964115	4100	4100	4100	4100	0
406	20250319	124100	115964115	4100	4100	4100	4100	0
407	20250319	124000	115964115	4100	4100	4100	4100	0
408	20250319	123900	115964115	4100	4100	4100	4100	0
409	20250319	123800	115964115	4100	4100	4100	4100	40
410	20250319	123700	115800115	4100	4100	4100	4100	17
411	20250319	123600	115730415	4100	4100	4100	4100	30
412	20250319	123500	115607415	4115	4115	4115	4115	0
413	20250319	123400	115607415	4115	4115	4115	4115	0
414	20250319	123300	115607415	4115	4115	4115	4115	0
415	20250319	123200	115607415	4115	4115	4115	4115	0
416	20250319	123100	115607415	4115	4115	4115	4115	0
417	20250319	123000	115607415	4115	4115	4115	4115	0
418	20250319	122900	115607415	4115	4115	4115	4115	0
419	20250319	122800	115607415	4115	4115	4115	4115	0
420	20250319	122700	115607415	4115	4115	4115	4115	0
421	20250319	122600	115607415	4115	4115	4115	4115	0
422	20250319	122500	115607415	4115	4115	4115	4115	0
423	20250319	122400	115607415	4115	4115	4115	4115	0
424	20250319	122300	115607415	4115	4115	4115	4115	0
425	20250319	122200	115607415	4115	4115	4115	4115	1
426	20250319	122100	115603300	4100	4100	4100	4100	1321
427	20250319	122000	110187200	4110	4100	4110	4100	4
428	20250319	121900	110170790	4100	4100	4100	4100	0
429	20250319	121800	110170790	4100	4100	4100	4100	0
430	20250319	121700	110170790	4100	4100	4100	4100	0
431	20250319	121600	110170790	4100	4100	4100	4100	1
432	20250319	121500	110166690	4100	4100	4100	4100	12
433	20250319	121400	110117490	4100	4110	4110	4100	1430
434	20250319	121300	104254195	4115	4115	4115	4115	0
435	20250319	121200	104254195	4115	4115	4115	4115	0
436	20250319	121100	104254195	4115	4115	4115	4115	0
437	20250319	121000	104254195	4115	4115	4115	4115	1
438	20250319	120900	104250080	4115	4115	4115	4115	0
439	20250319	120800	104250080	4115	4115	4115	4115	8
440	20250319	120700	104217160	4100	4100	4100	4100	0
441	20250319	120600	104217160	4100	4100	4100	4100	0
442	20250319	120500	104217160	4100	4100	4100	4100	147
443	20250319	120400	103614460	4115	4115	4115	4115	0
444	20250319	120300	103614460	4115	4115	4115	4115	0
445	20250319	120200	103614460	4115	4115	4115	4115	0
446	20250319	120100	103614460	4115	4115	4115	4115	0
447	20250319	120000	103614460	4115	4115	4115	4115	0
448	20250319	115900	103614460	4115	4115	4115	4115	1
449	20250319	115800	103610345	4100	4100	4100	4100	0
450	20250319	115700	103610345	4100	4100	4100	4100	0
451	20250319	115600	103610345	4100	4100	4100	4100	0
452	20250319	115500	103610345	4100	4100	4100	4100	1
453	20250319	115400	103606245	4115	4115	4115	4115	1
454	20250319	115300	103602130	4100	4115	4115	4100	12
455	20250319	115200	103552780	4100	4100	4100	4100	0
456	20250319	115100	103552780	4100	4100	4100	4100	2
457	20250319	115000	103544580	4100	4110	4110	4100	14
458	20250319	114900	103487075	4115	4115	4115	4115	0
459	20250319	114800	103487075	4115	4115	4115	4115	0
460	20250319	114700	103487075	4115	4110	4115	4110	2
461	20250319	114600	103478850	4115	4115	4115	4115	1
462	20250319	114500	103474735	4115	4115	4115	4115	0
463	20250319	114400	103474735	4115	4115	4115	4115	0
464	20250319	114300	103474735	4115	4115	4115	4115	2
465	20250319	114200	103466505	4100	4100	4100	4100	4
466	20250319	114100	103450105	4100	4110	4110	4100	20
467	20250319	114000	103367990	4115	4115	4115	4115	0
468	20250319	113900	103367990	4115	4100	4115	4100	6
469	20250319	113800	103343315	4115	4115	4115	4115	3
470	20250319	113700	103330970	4100	4115	4115	4100	155
471	20250319	113600	102693490	4115	4115	4115	4115	0
472	20250319	113500	102693490	4115	4115	4115	4115	1
473	20250319	113400	102689375	4125	4120	4125	4120	5
474	20250319	113300	102668755	4115	4115	4115	4115	0
475	20250319	113200	102668755	4115	4115	4115	4115	23
476	20250319	113100	102574110	4120	4120	4120	4120	130
477	20250319	113000	102038510	4120	4120	4120	4120	0
478	20250319	112900	102038510	4120	4120	4120	4120	0
479	20250319	112800	102038510	4120	4120	4120	4120	1
480	20250319	112700	102034390	4120	4120	4120	4120	0
481	20250319	112600	102034390	4120	4120	4120	4120	1
482	20250319	112500	102030270	4115	4115	4115	4115	0
483	20250319	112400	102030270	4115	4115	4115	4115	5
484	20250319	112300	102009695	4120	4120	4120	4120	11
485	20250319	112200	101964375	4115	4115	4115	4115	0
486	20250319	112100	101964375	4115	4115	4115	4115	0
487	20250319	112000	101964375	4115	4115	4115	4115	49
488	20250319	111900	101762740	4115	4115	4115	4115	0
489	20250319	111800	101762740	4115	4100	4115	4100	35
490	20250319	111700	101618865	4115	4115	4115	4115	16
491	20250319	111600	101553025	4115	4115	4115	4115	4
492	20250319	111500	101536565	4100	4100	4100	4100	12
493	20250319	111400	101487365	4100	4110	4110	4100	49
494	20250319	111300	101285995	4115	4115	4115	4115	47
495	20250319	111200	101092590	4115	4115	4115	4115	0
496	20250319	111100	101092590	4115	4115	4115	4115	0
497	20250319	111000	101092590	4115	4115	4115	4115	0
498	20250319	110900	101092590	4115	4115	4115	4115	0
499	20250319	110800	101092590	4115	4115	4115	4115	0
500	20250319	110700	101092590	4115	4120	4120	4115	30
501	20250319	110600	100969110	4120	4120	4120	4120	20
502	20250319	110500	100886710	4115	4115	4115	4115	20
503	20250319	110400	100804410	4125	4125	4125	4125	0
504	20250319	110300	100804410	4125	4125	4125	4125	1
505	20250319	110200	100800285	4115	4115	4115	4115	0
506	20250319	110100	100800285	4115	4110	4115	4110	12
507	20250319	110000	100750955	4115	4115	4115	4115	31
508	20250319	105900	100623390	4115	4115	4115	4115	22
509	20250319	105800	100532860	4115	4115	4115	4115	0
510	20250319	105700	100532860	4115	4115	4115	4115	0
511	20250319	105600	100532860	4115	4115	4115	4115	0
512	20250319	105500	100532860	4115	4100	4115	4100	7
513	20250319	105400	100504130	4115	4115	4115	4115	0
514	20250319	105300	100504130	4115	4115	4115	4115	40
515	20250319	105200	100339530	4115	4115	4115	4115	0
516	20250319	105100	100339530	4115	4115	4115	4115	0
517	20250319	105000	100339530	4115	4115	4115	4115	40
518	20250319	104900	100174930	4095	4095	4115	4095	301
519	20250319	104800	98942315	4095	4115	4125	4095	150
520	20250319	104700	98325395	4125	4110	4125	4110	10
521	20250319	104600	98284250	4130	4130	4130	4130	0
522	20250319	104500	98284250	4130	4130	4130	4130	0
523	20250319	104400	98284250	4130	4130	4130	4130	0
524	20250319	104300	98284250	4130	4115	4130	4115	3
525	20250319	104200	98271875	4110	4090	4110	4090	693
526	20250319	104100	95432510	4090	4100	4100	4090	521
527	20250319	104000	93298585	4100	4100	4100	4100	0
528	20250319	103900	93298585	4100	4100	4100	4100	397
529	20250319	103800	91670885	4100	4100	4100	4100	55
530	20250319	103700	91445385	4105	4105	4105	4105	117
531	20250319	103600	90965100	4120	4110	4120	4110	1243
532	20250319	103500	85856240	4110	4130	4130	4110	4691
533	20250319	103400	66555700	4120	4120	4120	4120	0
534	20250319	103300	66555700	4120	4130	4130	4120	59
535	20250319	103200	66312120	4120	4120	4120	4120	0
536	20250319	103100	66312120	4120	4120	4120	4120	2
537	20250319	103000	66303880	4120	4120	4120	4120	14
538	20250319	102900	66246200	4120	4120	4120	4120	4
539	20250319	102800	66229720	4130	4120	4130	4115	213
540	20250319	102700	65352295	4115	4115	4115	4115	0
541	20250319	102600	65352295	4115	4115	4115	4115	0
542	20250319	102500	65352295	4115	4115	4115	4115	0
543	20250319	102400	65352295	4115	4130	4130	4115	13
544	20250319	102300	65298635	4115	4115	4115	4115	0
545	20250319	102200	65298635	4115	4115	4115	4115	0
546	20250319	102100	65298635	4115	4115	4115	4115	83
547	20250319	102000	64957090	4115	4115	4115	4115	471
548	20250319	101900	63018925	4115	4120	4120	4115	1176
549	20250319	101800	58174685	4115	4115	4115	4115	0
550	20250319	101700	58174685	4115	4130	4130	4115	3
551	20250319	101600	58162310	4130	4120	4130	4120	2
552	20250319	101500	58154060	4115	4115	4115	4115	0
553	20250319	101400	58154060	4115	4125	4125	4115	833
554	20250319	101300	54722180	4130	4130	4130	4130	0
555	20250319	101200	54722180	4130	4130	4130	4130	0
556	20250319	101100	54722180	4130	4130	4130	4130	0
557	20250319	101000	54722180	4130	4130	4130	4130	1
558	20250319	100900	54718050	4120	4120	4120	4120	2
559	20250319	100800	54709810	4120	4120	4120	4120	116
560	20250319	100700	54231890	4115	4115	4115	4115	0
561	20250319	100600	54231890	4115	4115	4115	4115	0
562	20250319	100500	54231890	4115	4115	4115	4115	89
563	20250319	100400	53865655	4115	4120	4120	4115	370
564	20250319	100300	52342460	4125	4125	4125	4125	154
565	20250319	100200	51707210	4125	4125	4125	4125	44
566	20250319	100100	51525710	4120	4120	4120	4120	6
567	20250319	100000	51500990	4120	4120	4120	4120	143
568	20250319	095900	50911830	4120	4135	4135	4115	8127
569	20250319	095800	17396360	4135	4135	4135	4135	1
570	20250319	095700	17392225	4135	4135	4135	4135	21
571	20250319	095600	17305390	4135	4150	4150	4135	76
572	20250319	095500	16990865	4150	4145	4150	4145	8
573	20250319	095400	16957685	4135	4135	4135	4135	105
574	20250319	095300	16523510	4150	4145	4150	4135	97
575	20250319	095200	16121935	4140	4140	4140	4140	18
576	20250319	095100	16047415	4140	4140	4140	4140	103
577	20250319	095000	15620995	4150	4150	4150	4150	19
578	20250319	094900	15542145	4150	4150	4150	4150	0
579	20250319	094800	15542145	4150	4150	4150	4150	0
580	20250319	094700	15542145	4150	4150	4150	4150	1
581	20250319	094600	15537995	4155	4155	4155	4155	5
582	20250319	094500	15517220	4150	4155	4155	4150	6
583	20250319	094400	15492295	4155	4155	4155	4155	1
584	20250319	094300	15488140	4150	4150	4150	4150	79
585	20250319	094200	15160290	4155	4145	4155	4140	30
586	20250319	094100	15036050	4155	4145	4155	4145	35
587	20250319	094000	14890965	4155	4155	4155	4145	39
588	20250319	093900	14729010	4145	4145	4155	4145	7
589	20250319	093800	14699965	4155	4145	4155	4145	53
590	20250319	093700	14480220	4155	4145	4155	4135	397
591	20250319	093600	12834550	4145	4145	4145	4145	1
592	20250319	093500	12830405	4130	4130	4130	4130	0
593	20250319	093400	12830405	4130	4130	4130	4130	0
594	20250319	093300	12830405	4130	4130	4130	4130	0
595	20250319	093200	12830405	4130	4130	4130	4130	33
596	20250319	093100	12694115	4135	4135	4135	4135	1
597	20250319	093000	12689980	4155	4155	4155	4155	0
598	20250319	092900	12689980	4155	4155	4155	4155	0
599	20250319	092800	12689980	4155	4155	4155	4155	0
600	20250319	092700	12689980	4155	4155	4155	4155	0
601	20250319	092600	12689980	4155	4155	4155	4155	0
602	20250319	092500	12689980	4155	4155	4155	4155	0
603	20250319	092400	12689980	4155	4130	4155	4130	36
604	20250319	092300	12541275	4130	4140	4140	4130	45
605	20250319	092200	12355415	4125	4130	4130	4125	150
606	20250319	092100	11736595	4125	4125	4125	4125	0
607	20250319	092000	11736595	4125	4125	4125	4125	74
608	20250319	091900	11431345	4130	4130	4130	4130	102
609	20250319	091800	11010085	4135	4135	4135	4135	0
610	20250319	091700	11010085	4135	4135	4135	4135	0
611	20250319	091600	11010085	4135	4145	4145	4135	1134
612	20250319	091500	6315235	4145	4145	4145	4145	0
613	20250319	091400	6315235	4145	4145	4145	4145	0
614	20250319	091300	6315235	4145	4145	4145	4145	140
615	20250319	091200	5734935	4150	4185	4185	4150	172
616	20250319	091100	5020940	4170	4165	4185	4150	468
617	20250319	091000	3064700	4180	4180	4180	4180	0
618	20250319	090900	3064700	4180	4180	4180	4180	0
619	20250319	090800	3064700	4180	4185	4185	4180	262
620	20250319	090700	1969180	4145	4145	4145	4145	0
621	20250319	090600	1969180	4145	4140	4145	4140	17
622	20250319	090500	1898765	4195	4205	4205	4140	102
623	20250319	090400	1470665	4210	4150	4230	4150	279
624	20250319	090300	298185	4140	4140	4140	4140	0
625	20250319	090200	298185	4140	4140	4140	4140	0
626	20250319	090100	298185	4140	4140	4140	4140	0
627	20250319	090000	298185	4140	4115	4140	4115	31