KissMeData/060150/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	194300	204206695	5080	5080	5080	5080	2781
3	20250319	194200	204206695	5080	5080	5080	5080	0
4	20250319	194100	204206695	5080	5080	5080	5080	0
5	20250319	194000	204206695	5080	5080	5080	5080	0
6	20250319	193900	204206695	5080	5080	5080	5080	0
7	20250319	193800	204206695	5080	5080	5080	5080	0
8	20250319	193700	204206695	5080	5080	5080	5080	0
9	20250319	193600	204206695	5080	5080	5080	5080	0
10	20250319	193500	204206695	5080	5080	5080	5080	0
11	20250319	193400	204206695	5080	5080	5080	5080	0
12	20250319	193300	204206695	5080	5080	5080	5080	0
13	20250319	193200	204206695	5080	5080	5080	5080	0
14	20250319	193100	204206695	5080	5080	5080	5080	0
15	20250319	193000	204206695	5080	5080	5080	5080	0
16	20250319	192900	204206695	5080	5080	5080	5080	0
17	20250319	192800	204206695	5080	5080	5080	5080	0
18	20250319	192700	204206695	5080	5080	5080	5080	0
19	20250319	192600	204206695	5080	5080	5080	5080	0
20	20250319	192500	204206695	5080	5080	5080	5080	0
21	20250319	192400	204206695	5080	5080	5080	5080	0
22	20250319	192300	204206695	5080	5080	5080	5080	0
23	20250319	192200	204206695	5080	5080	5080	5080	0
24	20250319	192100	204206695	5080	5080	5080	5080	0
25	20250319	192000	204206695	5080	5080	5080	5080	0
26	20250319	191900	204206695	5080	5080	5080	5080	0
27	20250319	191800	204206695	5080	5080	5080	5080	0
28	20250319	191700	204206695	5080	5080	5080	5080	0
29	20250319	191600	204206695	5080	5080	5080	5080	0
30	20250319	191500	204206695	5080	5080	5080	5080	0
31	20250319	191400	204206695	5080	5080	5080	5080	0
32	20250319	191300	204206695	5080	5080	5080	5080	2781
33	20250319	191200	204206695	5080	5080	5080	5080	0
34	20250319	191100	204206695	5080	5080	5080	5080	0
35	20250319	191000	204206695	5080	5080	5080	5080	0
36	20250319	190900	204206695	5080	5080	5080	5080	0
37	20250319	190800	204206695	5080	5080	5080	5080	0
38	20250319	190700	204206695	5080	5080	5080	5080	0
39	20250319	190600	204206695	5080	5080	5080	5080	0
40	20250319	190500	204206695	5080	5080	5080	5080	0
41	20250319	190400	204206695	5080	5080	5080	5080	0
42	20250319	190300	204206695	5080	5080	5080	5080	0
43	20250319	190200	204206695	5080	5080	5080	5080	0
44	20250319	190100	204206695	5080	5080	5080	5080	0
45	20250319	190000	204206695	5080	5080	5080	5080	0
46	20250319	185900	204206695	5080	5080	5080	5080	0
47	20250319	185800	204206695	5080	5080	5080	5080	0
48	20250319	185700	204206695	5080	5080	5080	5080	0
49	20250319	185600	204206695	5080	5080	5080	5080	0
50	20250319	185500	204206695	5080	5080	5080	5080	0
51	20250319	185400	204206695	5080	5080	5080	5080	0
52	20250319	185300	204206695	5080	5080	5080	5080	0
53	20250319	185200	204206695	5080	5080	5080	5080	0
54	20250319	185100	204206695	5080	5080	5080	5080	0
55	20250319	185000	204206695	5080	5080	5080	5080	0
56	20250319	184900	204206695	5080	5080	5080	5080	0
57	20250319	184800	204206695	5080	5080	5080	5080	0
58	20250319	184700	204206695	5080	5080	5080	5080	0
59	20250319	184600	204206695	5080	5080	5080	5080	0
60	20250319	184500	204206695	5080	5080	5080	5080	0
61	20250319	184400	204206695	5080	5080	5080	5080	0
62	20250319	184300	204206695	5080	5080	5080	5080	2781
63	20250319	184200	204206695	5080	5080	5080	5080	0
64	20250319	184100	204206695	5080	5080	5080	5080	0
65	20250319	184000	204206695	5080	5080	5080	5080	0
66	20250319	183900	204206695	5080	5080	5080	5080	0
67	20250319	183800	204206695	5080	5080	5080	5080	0
68	20250319	183700	204206695	5080	5080	5080	5080	0
69	20250319	183600	204206695	5080	5080	5080	5080	0
70	20250319	183500	204206695	5080	5080	5080	5080	0
71	20250319	183400	204206695	5080	5080	5080	5080	0
72	20250319	183300	204206695	5080	5080	5080	5080	0
73	20250319	183200	204206695	5080	5080	5080	5080	0
74	20250319	183100	204206695	5080	5080	5080	5080	0
75	20250319	183000	204206695	5080	5080	5080	5080	0
76	20250319	182900	204206695	5080	5080	5080	5080	0
77	20250319	182800	204206695	5080	5080	5080	5080	0
78	20250319	182700	204206695	5080	5080	5080	5080	0
79	20250319	182600	204206695	5080	5080	5080	5080	0
80	20250319	182500	204206695	5080	5080	5080	5080	0
81	20250319	182400	204206695	5080	5080	5080	5080	0
82	20250319	182300	204206695	5080	5080	5080	5080	0
83	20250319	182200	204206695	5080	5080	5080	5080	0
84	20250319	182100	204206695	5080	5080	5080	5080	0
85	20250319	182000	204206695	5080	5080	5080	5080	0
86	20250319	181900	204206695	5080	5080	5080	5080	0
87	20250319	181800	204206695	5080	5080	5080	5080	0
88	20250319	181700	204206695	5080	5080	5080	5080	0
89	20250319	181600	204206695	5080	5080	5080	5080	0
90	20250319	181500	204206695	5080	5080	5080	5080	0
91	20250319	181400	204206695	5080	5080	5080	5080	0
92	20250319	181300	204206695	5080	5080	5080	5080	2781
93	20250319	181200	204206695	5080	5080	5080	5080	0
94	20250319	181100	204206695	5080	5080	5080	5080	0
95	20250319	181000	204206695	5080	5080	5080	5080	0
96	20250319	180900	204206695	5080	5080	5080	5080	0
97	20250319	180800	204206695	5080	5080	5080	5080	0
98	20250319	180700	204206695	5080	5080	5080	5080	0
99	20250319	180600	204206695	5080	5080	5080	5080	0
100	20250319	180500	204206695	5080	5080	5080	5080	0
101	20250319	180400	204206695	5080	5080	5080	5080	0
102	20250319	180300	204206695	5080	5080	5080	5080	0
103	20250319	180200	204206695	5080	5080	5080	5080	0
104	20250319	180100	204206695	5080	5080	5080	5080	0
105	20250319	180000	204206695	5080	5080	5080	5080	0
106	20250319	175900	204206695	5080	5080	5080	5080	0
107	20250319	175800	204206695	5080	5080	5080	5080	0
108	20250319	175700	204206695	5080	5080	5080	5080	0
109	20250319	175600	204206695	5080	5080	5080	5080	0
110	20250319	175500	204206695	5080	5080	5080	5080	0
111	20250319	175400	204206695	5080	5080	5080	5080	0
112	20250319	175300	204206695	5080	5080	5080	5080	0
113	20250319	175200	204206695	5080	5080	5080	5080	0
114	20250319	175100	204206695	5080	5080	5080	5080	0
115	20250319	175000	204206695	5080	5080	5080	5080	0
116	20250319	174900	204206695	5080	5080	5080	5080	0
117	20250319	174800	204206695	5080	5080	5080	5080	0
118	20250319	174700	204206695	5080	5080	5080	5080	0
119	20250319	174600	204206695	5080	5080	5080	5080	0
120	20250319	174500	204206695	5080	5080	5080	5080	0
121	20250319	174400	204206695	5080	5080	5080	5080	0
122	20250319	174300	204206695	5080	5080	5080	5080	2781
123	20250319	174200	204206695	5080	5080	5080	5080	0
124	20250319	174100	204206695	5080	5080	5080	5080	0
125	20250319	174000	204206695	5080	5080	5080	5080	0
126	20250319	173900	204206695	5080	5080	5080	5080	0
127	20250319	173800	204206695	5080	5080	5080	5080	0
128	20250319	173700	204206695	5080	5080	5080	5080	0
129	20250319	173600	204206695	5080	5080	5080	5080	0
130	20250319	173500	204206695	5080	5080	5080	5080	0
131	20250319	173400	204206695	5080	5080	5080	5080	0
132	20250319	173300	204206695	5080	5080	5080	5080	0
133	20250319	173200	204206695	5080	5080	5080	5080	0
134	20250319	173100	204206695	5080	5080	5080	5080	0
135	20250319	173000	204206695	5080	5080	5080	5080	0
136	20250319	172900	204206695	5080	5080	5080	5080	0
137	20250319	172800	204206695	5080	5080	5080	5080	0
138	20250319	172700	204206695	5080	5080	5080	5080	0
139	20250319	172600	204206695	5080	5080	5080	5080	0
140	20250319	172500	204206695	5080	5080	5080	5080	0
141	20250319	172400	204206695	5080	5080	5080	5080	0
142	20250319	172300	204206695	5080	5080	5080	5080	0
143	20250319	172200	204206695	5080	5080	5080	5080	0
144	20250319	172100	204206695	5080	5080	5080	5080	0
145	20250319	172000	204206695	5080	5080	5080	5080	0
146	20250319	171900	204206695	5080	5080	5080	5080	0
147	20250319	171800	204206695	5080	5080	5080	5080	0
148	20250319	171700	204206695	5080	5080	5080	5080	0
149	20250319	171600	204206695	5080	5080	5080	5080	0
150	20250319	171500	204206695	5080	5080	5080	5080	0
151	20250319	171400	204206695	5080	5080	5080	5080	0
152	20250319	171300	204206695	5080	5080	5080	5080	2781
153	20250319	171200	204206695	5080	5080	5080	5080	0
154	20250319	171100	204206695	5080	5080	5080	5080	0
155	20250319	171000	204206695	5080	5080	5080	5080	0
156	20250319	170900	204206695	5080	5080	5080	5080	0
157	20250319	170800	204206695	5080	5080	5080	5080	0
158	20250319	170700	204206695	5080	5080	5080	5080	0
159	20250319	170600	204206695	5080	5080	5080	5080	0
160	20250319	170500	204206695	5080	5080	5080	5080	0
161	20250319	170400	204206695	5080	5080	5080	5080	0
162	20250319	170300	204206695	5080	5080	5080	5080	0
163	20250319	170200	204206695	5080	5080	5080	5080	0
164	20250319	170100	204206695	5080	5080	5080	5080	0
165	20250319	170000	204206695	5080	5080	5080	5080	0
166	20250319	165900	204206695	5080	5080	5080	5080	0
167	20250319	165800	204206695	5080	5080	5080	5080	0
168	20250319	165700	204206695	5080	5080	5080	5080	0
169	20250319	165600	204206695	5080	5080	5080	5080	0
170	20250319	165500	204206695	5080	5080	5080	5080	0
171	20250319	165400	204206695	5080	5080	5080	5080	0
172	20250319	165300	204206695	5080	5080	5080	5080	0
173	20250319	165200	204206695	5080	5080	5080	5080	0
174	20250319	165100	204206695	5080	5080	5080	5080	0
175	20250319	165000	204206695	5080	5080	5080	5080	0
176	20250319	164900	204206695	5080	5080	5080	5080	0
177	20250319	164800	204206695	5080	5080	5080	5080	0
178	20250319	164700	204206695	5080	5080	5080	5080	0
179	20250319	164600	204206695	5080	5080	5080	5080	0
180	20250319	164500	204206695	5080	5080	5080	5080	0
181	20250319	164400	204206695	5080	5080	5080	5080	0
182	20250319	164300	204206695	5080	5080	5080	5080	2781
183	20250319	164200	204206695	5080	5080	5080	5080	0
184	20250319	164100	204206695	5080	5080	5080	5080	0
185	20250319	164000	204206695	5080	5080	5080	5080	0
186	20250319	163900	204206695	5080	5080	5080	5080	0
187	20250319	163800	204206695	5080	5080	5080	5080	0
188	20250319	163700	204206695	5080	5080	5080	5080	0
189	20250319	163600	204206695	5080	5080	5080	5080	0
190	20250319	163500	204206695	5080	5080	5080	5080	0
191	20250319	163400	204206695	5080	5080	5080	5080	0
192	20250319	163300	204206695	5080	5080	5080	5080	0
193	20250319	163200	204206695	5080	5080	5080	5080	0
194	20250319	163100	204206695	5080	5080	5080	5080	0
195	20250319	163000	204206695	5080	5080	5080	5080	0
196	20250319	162900	204206695	5080	5080	5080	5080	0
197	20250319	162800	204206695	5080	5080	5080	5080	0
198	20250319	162700	204206695	5080	5080	5080	5080	0
199	20250319	162600	204206695	5080	5080	5080	5080	0
200	20250319	162500	204206695	5080	5080	5080	5080	0
201	20250319	162400	204206695	5080	5080	5080	5080	0
202	20250319	162300	204206695	5080	5080	5080	5080	0
203	20250319	162200	204206695	5080	5080	5080	5080	0
204	20250319	162100	204206695	5080	5080	5080	5080	0
205	20250319	162000	204206695	5080	5080	5080	5080	0
206	20250319	161900	204206695	5080	5080	5080	5080	0
207	20250319	161800	204206695	5080	5080	5080	5080	0
208	20250319	161700	204206695	5080	5080	5080	5080	0
209	20250319	161600	204206695	5080	5080	5080	5080	0
210	20250319	161500	204206695	5080	5080	5080	5080	0
211	20250319	161400	204206695	5080	5080	5080	5080	0
212	20250319	161300	204206695	5080	5080	5080	5080	2781
213	20250319	161200	204206695	5080	5080	5080	5080	0
214	20250319	161100	204206695	5080	5080	5080	5080	0
215	20250319	161000	204206695	5080	5080	5080	5080	0
216	20250319	160900	204206695	5080	5080	5080	5080	0
217	20250319	160800	204206695	5080	5080	5080	5080	0
218	20250319	160700	204206695	5080	5080	5080	5080	0
219	20250319	160600	204206695	5080	5080	5080	5080	0
220	20250319	160500	204206695	5080	5080	5080	5080	0
221	20250319	160400	204206695	5080	5080	5080	5080	0
222	20250319	160300	204206695	5080	5080	5080	5080	0
223	20250319	160200	204206695	5080	5080	5080	5080	0
224	20250319	160100	204206695	5080	5080	5080	5080	0
225	20250319	160000	204206695	5080	5080	5080	5080	0
226	20250319	155900	204206695	5080	5080	5080	5080	0
227	20250319	155800	204206695	5080	5080	5080	5080	0
228	20250319	155700	204206695	5080	5080	5080	5080	0
229	20250319	155600	204206695	5080	5080	5080	5080	0
230	20250319	155500	204206695	5080	5080	5080	5080	0
231	20250319	155400	204206695	5080	5080	5080	5080	0
232	20250319	155300	204206695	5080	5080	5080	5080	0
233	20250319	155200	204206695	5080	5080	5080	5080	0
234	20250319	155100	204206695	5080	5080	5080	5080	0
235	20250319	155000	204206695	5080	5080	5080	5080	0
236	20250319	154900	204206695	5080	5080	5080	5080	0
237	20250319	154800	204206695	5080	5080	5080	5080	0
238	20250319	154700	204206695	5080	5080	5080	5080	0
239	20250319	154600	204206695	5080	5080	5080	5080	0
240	20250319	154500	204206695	5080	5080	5080	5080	0
241	20250319	154400	204206695	5080	5080	5080	5080	0
242	20250319	154300	204206695	5080	5080	5080	5080	2781
243	20250319	154200	204206695	5080	5080	5080	5080	0
244	20250319	154100	204206695	5080	5080	5080	5080	0
245	20250319	154000	204206695	5080	5080	5080	5080	0
246	20250319	153900	204206695	5080	5080	5080	5080	0
247	20250319	153800	204206695	5080	5080	5080	5080	0
248	20250319	153700	204206695	5080	5080	5080	5080	0
249	20250319	153600	204206695	5080	5080	5080	5080	0
250	20250319	153500	204206695	5080	5080	5080	5080	0
251	20250319	153400	204206695	5080	5080	5080	5080	0
252	20250319	153300	204206695	5080	5080	5080	5080	0
253	20250319	153200	204206695	5080	5080	5080	5080	0
254	20250319	153100	204206695	5080	5080	5080	5080	0
255	20250319	153000	204206695	5080	5080	5080	5080	2781
256	20250319	152900	190079215	5060	5060	5060	5060	0
257	20250319	152800	190079215	5060	5060	5060	5060	0
258	20250319	152700	190079215	5060	5060	5060	5060	0
259	20250319	152600	190079215	5060	5060	5060	5060	0
260	20250319	152500	190079215	5060	5060	5060	5060	0
261	20250319	152400	190079215	5060	5060	5060	5060	0
262	20250319	152300	190079215	5060	5060	5060	5060	0
263	20250319	152200	190079215	5060	5060	5060	5060	0
264	20250319	152100	190079215	5060	5060	5060	5060	0
265	20250319	152000	190079215	5060	5060	5060	5060	0
266	20250319	151900	190079215	5060	5050	5060	5050	115
267	20250319	151800	189497495	5050	5040	5050	5040	68
268	20250319	151700	189154755	5040	5040	5040	5040	0
269	20250319	151600	189154755	5040	5050	5050	5040	999
270	20250319	151500	184110205	5060	5060	5060	5060	3
271	20250319	151400	184095025	5060	5060	5060	5060	1017
272	20250319	151300	178949005	5060	5060	5060	5060	0
273	20250319	151200	178949005	5060	5060	5060	5060	10
274	20250319	151100	178898405	5050	5050	5060	5050	374
275	20250319	151000	177009415	5050	5050	5050	5050	7
276	20250319	150900	176974065	5040	5040	5040	5040	0
277	20250319	150800	176974065	5040	5040	5040	5040	0
278	20250319	150700	176974065	5040	5040	5040	5040	0
279	20250319	150600	176974065	5040	5040	5040	5040	100
280	20250319	150500	176470065	5050	5050	5050	5050	0
281	20250319	150400	176470065	5050	5050	5050	5050	0
282	20250319	150300	176470065	5050	5050	5050	5050	0
283	20250319	150200	176470065	5050	5050	5050	5050	1
284	20250319	150100	176465015	5050	5050	5050	5050	0
285	20250319	150000	176465015	5050	5050	5050	5050	12
286	20250319	145900	176404415	5030	5030	5030	5030	0
287	20250319	145800	176404415	5030	5030	5030	5030	0
288	20250319	145700	176404415	5030	5030	5030	5030	0
289	20250319	145600	176404415	5030	5030	5030	5030	0
290	20250319	145500	176404415	5030	5050	5050	5030	267
291	20250319	145400	175061385	5030	5030	5030	5030	0
292	20250319	145300	175061385	5030	5030	5030	5030	0
293	20250319	145200	175061385	5030	5030	5030	5030	0
294	20250319	145100	175061385	5030	5030	5030	5030	0
295	20250319	145000	175061385	5030	5030	5030	5030	154
296	20250319	144900	174286765	5040	5040	5040	5040	0
297	20250319	144800	174286765	5040	5040	5040	5040	0
298	20250319	144700	174286765	5040	5040	5040	5040	0
299	20250319	144600	174286765	5040	5040	5040	5040	0
300	20250319	144500	174286765	5040	5040	5040	5040	1045
301	20250319	144400	169019965	5040	5040	5040	5040	0
302	20250319	144300	169019965	5040	5040	5040	5040	0
303	20250319	144200	169019965	5040	5040	5040	5040	0
304	20250319	144100	169019965	5040	5040	5040	5040	2068
305	20250319	144000	158597245	5040	5040	5040	5040	0
306	20250319	143900	158597245	5040	5040	5040	5040	0
307	20250319	143800	158597245	5040	5040	5040	5040	0
308	20250319	143700	158597245	5040	5040	5040	5040	1000
309	20250319	143600	153557245	5030	5030	5030	5030	30
310	20250319	143500	153406345	5030	5030	5030	5030	40
311	20250319	143400	153205145	5030	5030	5030	5030	0
312	20250319	143300	153205145	5030	5030	5030	5030	0
313	20250319	143200	153205145	5030	5030	5030	5030	20
314	20250319	143100	153104545	5030	5030	5030	5030	1
315	20250319	143000	153099515	5030	5030	5030	5030	0
316	20250319	142900	153099515	5030	5030	5030	5030	0
317	20250319	142800	153099515	5030	5030	5030	5030	1
318	20250319	142700	153094485	5040	5040	5040	5040	0
319	20250319	142600	153094485	5040	5040	5040	5040	0
320	20250319	142500	153094485	5040	5040	5040	5040	130
321	20250319	142400	152439285	5050	5050	5050	5050	0
322	20250319	142300	152439285	5050	5050	5050	5050	0
323	20250319	142200	152439285	5050	5050	5050	5050	0
324	20250319	142100	152439285	5050	5050	5050	5050	0
325	20250319	142000	152439285	5050	5050	5050	5050	0
326	20250319	141900	152439285	5050	5050	5050	5050	0
327	20250319	141800	152439285	5050	5050	5050	5050	0
328	20250319	141700	152439285	5050	5050	5050	5050	0
329	20250319	141600	152439285	5050	5050	5050	5050	90
330	20250319	141500	151984785	5050	5050	5050	5050	0
331	20250319	141400	151984785	5050	5050	5050	5050	0
332	20250319	141300	151984785	5050	5050	5050	5050	0
333	20250319	141200	151984785	5050	5050	5050	5050	0
334	20250319	141100	151984785	5050	5050	5050	5050	0
335	20250319	141000	151984785	5050	5050	5050	5050	301
336	20250319	140900	150464735	5060	5060	5060	5060	0
337	20250319	140800	150464735	5060	5060	5060	5060	0
338	20250319	140700	150464735	5060	5060	5060	5060	0
339	20250319	140600	150464735	5060	5060	5060	5060	1
340	20250319	140500	150459675	5060	5060	5060	5060	521
341	20250319	140400	147823415	5060	5060	5060	5060	502
342	20250319	140300	145283295	5050	5050	5050	5050	0
343	20250319	140200	145283295	5050	5050	5050	5050	666
344	20250319	140100	141919995	5040	5040	5040	5040	722
345	20250319	140000	138281115	5040	5050	5050	5040	40
346	20250319	135900	138079415	5030	5030	5030	5030	0
347	20250319	135800	138079415	5030	5030	5030	5030	0
348	20250319	135700	138079415	5030	5030	5030	5030	0
349	20250319	135600	138079415	5030	5030	5030	5030	0
350	20250319	135500	138079415	5030	5030	5030	5030	100
351	20250319	135400	137576415	5030	5030	5030	5030	0
352	20250319	135300	137576415	5030	5030	5030	5030	0
353	20250319	135200	137576415	5030	5040	5040	5030	10
354	20250319	135100	137526055	5030	5030	5030	5030	0
355	20250319	135000	137526055	5030	5030	5030	5030	199
356	20250319	134900	136525085	5040	5040	5040	5040	107
357	20250319	134800	135985805	5030	5030	5030	5030	0
358	20250319	134700	135985805	5030	5030	5030	5030	0
359	20250319	134600	135985805	5030	5030	5030	5030	1
360	20250319	134500	135980775	5050	5050	5050	5050	0
361	20250319	134400	135980775	5050	5050	5050	5050	0
362	20250319	134300	135980775	5050	5050	5050	5050	0
363	20250319	134200	135980775	5050	5050	5050	5050	20
364	20250319	134100	135879775	5050	5040	5050	5040	185
365	20250319	134000	134946975	5040	5040	5040	5040	0
366	20250319	133900	134946975	5040	5040	5040	5040	0
367	20250319	133800	134946975	5040	5040	5040	5040	0
368	20250319	133700	134946975	5040	5040	5040	5040	0
369	20250319	133600	134946975	5040	5040	5040	5040	0
370	20250319	133500	134946975	5040	5040	5040	5040	0
371	20250319	133400	134946975	5040	5040	5040	5040	0
372	20250319	133300	134946975	5040	5040	5040	5040	70
373	20250319	133200	134594175	5030	5030	5030	5030	50
374	20250319	133100	134342675	5040	5040	5040	5040	992
375	20250319	133000	129342995	5040	5040	5040	5040	0
376	20250319	132900	129342995	5040	5040	5040	5040	0
377	20250319	132800	129342995	5040	5040	5040	5040	1
378	20250319	132700	129337955	5040	5040	5040	5040	0
379	20250319	132600	129337955	5040	5040	5040	5040	0
380	20250319	132500	129337955	5040	5040	5040	5040	1
381	20250319	132400	129332915	5040	5040	5040	5040	450
382	20250319	132300	127064915	5040	5040	5040	5040	0
383	20250319	132200	127064915	5040	5040	5040	5040	1
384	20250319	132100	127059875	5050	5050	5050	5050	0
385	20250319	132000	127059875	5050	5050	5050	5050	0
386	20250319	131900	127059875	5050	5050	5050	5050	18
387	20250319	131800	126968975	5050	5050	5050	5050	0
388	20250319	131700	126968975	5050	5050	5050	5050	0
389	20250319	131600	126968975	5050	5050	5050	5050	0
390	20250319	131500	126968975	5050	5050	5050	5050	0
391	20250319	131400	126968975	5050	5050	5050	5050	0
392	20250319	131300	126968975	5050	5050	5050	5050	0
393	20250319	131200	126968975	5050	5050	5050	5050	0
394	20250319	131100	126968975	5050	5050	5050	5050	15
395	20250319	131000	126893225	5050	5050	5050	5050	0
396	20250319	130900	126893225	5050	5050	5050	5050	70
397	20250319	130800	126539725	5030	5030	5030	5030	0
398	20250319	130700	126539725	5030	5030	5030	5030	28
399	20250319	130600	126398885	5040	5040	5040	5040	0
400	20250319	130500	126398885	5040	5040	5040	5040	0
401	20250319	130400	126398885	5040	5040	5040	5040	0
402	20250319	130300	126398885	5040	5040	5040	5040	0
403	20250319	130200	126398885	5040	5040	5040	5040	411
404	20250319	130100	124327445	5040	5040	5040	5040	0
405	20250319	130000	124327445	5040	5040	5040	5040	0
406	20250319	125900	124327445	5040	5040	5040	5040	0
407	20250319	125800	124327445	5040	5040	5040	5040	0
408	20250319	125700	124327445	5040	5040	5040	5040	1
409	20250319	125600	124322405	5040	5040	5040	5040	0
410	20250319	125500	124322405	5040	5040	5040	5040	0
411	20250319	125400	124322405	5040	5040	5040	5040	0
412	20250319	125300	124322405	5040	5040	5040	5040	0
413	20250319	125200	124322405	5040	5040	5040	5040	40
414	20250319	125100	124120805	5040	5040	5040	5040	0
415	20250319	125000	124120805	5040	5040	5040	5040	3
416	20250319	124900	124105685	5040	5040	5040	5040	0
417	20250319	124800	124105685	5040	5040	5040	5040	0
418	20250319	124700	124105685	5040	5040	5040	5040	0
419	20250319	124600	124105685	5040	5040	5040	5040	0
420	20250319	124500	124105685	5040	5040	5040	5040	0
421	20250319	124400	124105685	5040	5040	5040	5040	0
422	20250319	124300	124105685	5040	5040	5040	5040	0
423	20250319	124200	124105685	5040	5040	5040	5040	0
424	20250319	124100	124105685	5040	5040	5040	5040	2
425	20250319	124000	124095605	5040	5040	5040	5040	0
426	20250319	123900	124095605	5040	5040	5040	5040	0
427	20250319	123800	124095605	5040	5040	5040	5040	381
428	20250319	123700	122175365	5060	5060	5060	5060	0
429	20250319	123600	122175365	5060	5060	5060	5060	10
430	20250319	123500	122124765	5040	5040	5040	5040	0
431	20250319	123400	122124765	5040	5040	5040	5040	0
432	20250319	123300	122124765	5040	5040	5040	5040	0
433	20250319	123200	122124765	5040	5040	5040	5040	1
434	20250319	123100	122119725	5040	5040	5040	5040	0
435	20250319	123000	122119725	5040	5040	5040	5040	1
436	20250319	122900	122114685	5060	5060	5060	5060	0
437	20250319	122800	122114685	5060	5060	5060	5060	0
438	20250319	122700	122114685	5060	5060	5060	5060	1
439	20250319	122600	122109625	5060	5060	5060	5060	0
440	20250319	122500	122109625	5060	5060	5060	5060	1
441	20250319	122400	122104565	5040	5040	5040	5040	0
442	20250319	122300	122104565	5040	5040	5040	5040	0
443	20250319	122200	122104565	5040	5040	5040	5040	0
444	20250319	122100	122104565	5040	5050	5050	5040	555
445	20250319	122000	119305565	5050	5050	5050	5050	0
446	20250319	121900	119305565	5050	5050	5050	5050	1
447	20250319	121800	119300515	5050	5050	5050	5050	0
448	20250319	121700	119300515	5050	5050	5050	5050	0
449	20250319	121600	119300515	5050	5050	5050	5050	0
450	20250319	121500	119300515	5050	5050	5050	5050	2
451	20250319	121400	119290415	5050	5050	5050	5050	20
452	20250319	121300	119189415	5045	5050	5050	5045	446
453	20250319	121200	116937365	5050	5050	5050	5050	0
454	20250319	121100	116937365	5050	5050	5050	5050	0
455	20250319	121000	116937365	5050	5050	5050	5050	0
456	20250319	120900	116937365	5050	5050	5050	5050	0
457	20250319	120800	116937365	5050	5050	5050	5050	101
458	20250319	120700	116427315	5050	5060	5060	5050	45
459	20250319	120600	116199635	5050	5050	5050	5050	0
460	20250319	120500	116199635	5050	5050	5050	5050	5
461	20250319	120400	116174385	5050	5050	5050	5050	0
462	20250319	120300	116174385	5050	5070	5070	5050	101
463	20250319	120200	115662335	5070	5040	5070	5040	3993
464	20250319	120100	95507915	5030	5030	5030	5030	0
465	20250319	120000	95507915	5030	5030	5030	5030	0
466	20250319	115900	95507915	5030	5030	5030	5030	0
467	20250319	115800	95507915	5030	5030	5030	5030	0
468	20250319	115700	95507915	5030	5030	5030	5030	0
469	20250319	115600	95507915	5030	5030	5030	5030	0
470	20250319	115500	95507915	5030	5030	5030	5030	101
471	20250319	115400	94999885	5030	5030	5030	5030	200
472	20250319	115300	93993885	5040	5040	5040	5040	30
473	20250319	115200	93842685	5030	5030	5030	5030	0
474	20250319	115100	93842685	5030	5030	5030	5030	365
475	20250319	115000	92006735	5040	5040	5040	5040	0
476	20250319	114900	92006735	5040	5040	5040	5040	0
477	20250319	114800	92006735	5040	5040	5040	5040	0
478	20250319	114700	92006735	5040	5040	5040	5040	0
479	20250319	114600	92006735	5040	5040	5040	5040	23
480	20250319	114500	91890815	5040	5040	5040	5040	0
481	20250319	114400	91890815	5040	5040	5040	5040	0
482	20250319	114300	91890815	5040	5040	5040	5040	4
483	20250319	114200	91870655	5040	5040	5040	5040	0
484	20250319	114100	91870655	5040	5040	5040	5040	0
485	20250319	114000	91870655	5040	5040	5040	5040	0
486	20250319	113900	91870655	5040	5040	5040	5040	7
487	20250319	113800	91835375	5040	5040	5040	5040	0
488	20250319	113700	91835375	5040	5040	5040	5040	2
489	20250319	113600	91825295	5040	5040	5040	5040	0
490	20250319	113500	91825295	5040	5040	5040	5040	0
491	20250319	113400	91825295	5040	5040	5040	5040	50
492	20250319	113300	91573295	5020	5020	5020	5020	0
493	20250319	113200	91573295	5020	5020	5020	5020	0
494	20250319	113100	91573295	5020	5020	5020	5020	0
495	20250319	113000	91573295	5020	5020	5020	5020	0
496	20250319	112900	91573295	5020	5020	5020	5020	0
497	20250319	112800	91573295	5020	5020	5020	5020	0
498	20250319	112700	91573295	5020	5020	5020	5020	272
499	20250319	112600	90207855	5030	5030	5030	5030	0
500	20250319	112500	90207855	5030	5030	5030	5030	108
501	20250319	112400	89664615	5030	5030	5030	5030	0
502	20250319	112300	89664615	5030	5030	5030	5030	0
503	20250319	112200	89664615	5030	5030	5030	5030	0
504	20250319	112100	89664615	5030	5020	5030	5020	1095
505	20250319	112000	84167405	5020	5020	5020	5020	1
506	20250319	111900	84162385	5020	5020	5020	5020	0
507	20250319	111800	84162385	5020	5020	5020	5020	0
508	20250319	111700	84162385	5020	5020	5020	5020	6
509	20250319	111600	84132265	5020	5020	5020	5020	1
510	20250319	111500	84127245	5000	5000	5000	5000	0
511	20250319	111400	84127245	5000	5000	5000	5000	0
512	20250319	111300	84127245	5000	5000	5000	5000	0
513	20250319	111200	84127245	5000	5000	5000	5000	0
514	20250319	111100	84127245	5000	5000	5000	5000	0
515	20250319	111000	84127245	5000	5010	5010	5000	1400
516	20250319	110900	77127045	5010	5010	5010	5010	300
517	20250319	110800	75624045	5020	5020	5020	5020	300
518	20250319	110700	74118045	5020	5020	5020	5020	200
519	20250319	110600	73114045	5020	5020	5020	5020	0
520	20250319	110500	73114045	5020	5020	5020	5020	0
521	20250319	110400	73114045	5020	5020	5020	5020	0
522	20250319	110300	73114045	5020	5020	5020	5020	0
523	20250319	110200	73114045	5020	5020	5020	5020	1
524	20250319	110100	73109025	5020	5020	5020	5020	72
525	20250319	110000	72747585	5020	5020	5020	5020	0
526	20250319	105900	72747585	5020	5020	5020	5020	0
527	20250319	105800	72747585	5020	5020	5020	5020	50
528	20250319	105700	72496585	5020	5020	5020	5020	0
529	20250319	105600	72496585	5020	5020	5020	5020	300
530	20250319	105500	70990585	5030	5030	5030	5030	1
531	20250319	105400	70985555	5030	5030	5030	5030	0
532	20250319	105300	70985555	5030	5030	5030	5030	0
533	20250319	105200	70985555	5030	5030	5030	5030	0
534	20250319	105100	70985555	5030	5030	5030	5030	20
535	20250319	105000	70884955	5030	5030	5030	5030	20
536	20250319	104900	70784355	5030	5030	5030	5030	0
537	20250319	104800	70784355	5030	5030	5030	5030	0
538	20250319	104700	70784355	5030	5030	5030	5030	0
539	20250319	104600	70784355	5030	5030	5030	5030	22
540	20250319	104500	70673695	5030	5030	5030	5030	0
541	20250319	104400	70673695	5030	5030	5030	5030	0
542	20250319	104300	70673695	5030	5030	5030	5030	2
543	20250319	104200	70663635	5020	5020	5020	5020	12
544	20250319	104100	70603395	5020	5020	5020	5020	0
545	20250319	104000	70603395	5020	5020	5020	5020	0
546	20250319	103900	70603395	5020	5020	5020	5020	1
547	20250319	103800	70598375	5020	5020	5020	5020	0
548	20250319	103700	70598375	5020	5020	5020	5020	0
549	20250319	103600	70598375	5020	5010	5020	5010	1265
550	20250319	103500	64257215	5010	5010	5010	5010	500
551	20250319	103400	61752215	5010	5010	5010	5010	500
552	20250319	103300	59247215	5010	5010	5010	5010	0
553	20250319	103200	59247215	5010	5010	5010	5010	0
554	20250319	103100	59247215	5010	5000	5010	5000	200
555	20250319	103000	58245645	5000	5000	5000	5000	0
556	20250319	102900	58245645	5000	5010	5010	5000	100
557	20250319	102800	57745625	5010	5010	5010	5010	90
558	20250319	102700	57294725	5010	5010	5010	5010	4
559	20250319	102600	57274685	5000	5000	5000	5000	0
560	20250319	102500	57274685	5000	5000	5000	5000	0
561	20250319	102400	57274685	5000	4995	5000	4995	101
562	20250319	102300	56769690	5010	5010	5010	5010	0
563	20250319	102200	56769690	5010	5010	5010	5000	2033
564	20250319	102100	46604630	5000	5000	5000	5000	0
565	20250319	102000	46604630	5000	5000	5000	5000	7
566	20250319	101900	46569630	5010	5010	5010	5010	104
567	20250319	101800	46048590	5020	5020	5020	5020	0
568	20250319	101700	46048590	5020	5020	5020	5020	1
569	20250319	101600	46043570	5020	5010	5020	5010	3
570	20250319	101500	46028520	5020	5020	5020	5020	0
571	20250319	101400	46028520	5020	5020	5020	5020	40
572	20250319	101300	45827720	5020	5020	5020	5020	0
573	20250319	101200	45827720	5020	5020	5020	5020	1
574	20250319	101100	45822700	5020	5020	5020	5020	0
575	20250319	101000	45822700	5020	5020	5020	5020	1
576	20250319	100900	45817680	5020	5020	5020	5020	0
577	20250319	100800	45817680	5020	5020	5020	5020	1
578	20250319	100700	45812660	5020	5020	5020	5020	0
579	20250319	100600	45812660	5020	5020	5020	5020	0
580	20250319	100500	45812660	5020	5020	5020	5020	83
581	20250319	100400	45396000	5020	5020	5020	5020	8
582	20250319	100300	45355840	5020	5020	5020	5020	0
583	20250319	100200	45355840	5020	5020	5020	5020	0
584	20250319	100100	45355840	5020	5020	5020	5020	1
585	20250319	100000	45350820	5020	5020	5020	5020	0
586	20250319	095900	45350820	5020	5020	5020	5020	0
587	20250319	095800	45350820	5020	5020	5020	5020	55
588	20250319	095700	45074720	5020	5020	5020	5020	85
589	20250319	095600	44648020	5020	5020	5020	5020	0
590	20250319	095500	44648020	5020	5020	5020	5020	0
591	20250319	095400	44648020	5020	5020	5020	5020	0
592	20250319	095300	44648020	5020	5020	5020	5020	0
593	20250319	095200	44648020	5020	5020	5020	5020	20
594	20250319	095100	44547620	5020	5020	5020	5020	43
595	20250319	095000	44331760	5030	5030	5030	5030	36
596	20250319	094900	44150680	5030	5030	5030	5030	73
597	20250319	094800	43783490	5030	5030	5030	5030	100
598	20250319	094700	43280490	5040	5040	5040	5040	2
599	20250319	094600	43270410	5040	5040	5040	5040	0
600	20250319	094500	43270410	5040	5040	5040	5040	3
601	20250319	094400	43255290	5040	5030	5040	5000	67
602	20250319	094300	42918700	5040	5030	5040	5030	2393
603	20250319	094200	30878750	5020	5020	5020	5020	81
604	20250319	094100	30472130	5000	5000	5000	5000	0
605	20250319	094000	30472130	5000	5000	5000	5000	2
606	20250319	093900	30462130	5000	5010	5010	5000	9
607	20250319	093800	30417090	5000	5010	5010	5000	14
608	20250319	093700	30347060	5020	5010	5020	5000	4001
609	20250319	093600	10340260	5010	5010	5010	5010	0
610	20250319	093500	10340260	5010	5010	5010	5010	0
611	20250319	093400	10340260	5010	5010	5010	5010	1
612	20250319	093300	10335250	5010	5010	5010	5010	0
613	20250319	093200	10335250	5010	5010	5010	5010	0
614	20250319	093100	10335250	5010	5010	5010	5010	0
615	20250319	093000	10335250	5010	5010	5010	5010	0
616	20250319	092900	10335250	5010	5010	5010	5010	1
617	20250319	092800	10330240	5010	5010	5010	5010	0
618	20250319	092700	10330240	5010	5010	5010	5010	0
619	20250319	092600	10330240	5010	5010	5010	5010	0
620	20250319	092500	10330240	5010	5020	5020	5010	49
621	20250319	092400	10084740	5020	5020	5020	5020	62
622	20250319	092300	9773500	5020	5020	5020	5020	2
623	20250319	092200	9763460	5020	5020	5020	5020	20
624	20250319	092100	9663060	5030	5030	5030	5030	0
625	20250319	092000	9663060	5030	5020	5030	5020	74
626	20250319	091900	9291570	5010	5010	5010	5010	100
627	20250319	091800	8790570	5010	5010	5010	5010	0
628	20250319	091700	8790570	5010	5000	5010	5000	327
629	20250319	091600	7152310	5000	5020	5020	5000	205
630	20250319	091500	6123820	5010	5010	5010	5010	0
631	20250319	091400	6123820	5010	5010	5010	5010	255
632	20250319	091300	4846270	5020	5010	5020	5010	185
633	20250319	091200	3917920	5020	5020	5020	5020	95
634	20250319	091100	3441020	5030	5030	5030	5030	0
635	20250319	091000	3441020	5030	5020	5030	5020	22
636	20250319	090900	3330560	5030	5030	5030	5030	10
637	20250319	090800	3280260	5030	5030	5030	5030	50
638	20250319	090700	3028760	5030	5030	5030	5030	28
639	20250319	090600	2887920	5040	5040	5040	5040	80
640	20250319	090500	2484720	5040	5040	5040	5040	154
641	20250319	090400	1708560	5040	5040	5040	5040	85
642	20250319	090300	1280160	5040	5040	5040	5040	60
643	20250319	090200	977760	5040	5040	5040	5040	19
644	20250319	090100	882000	5040	5030	5040	5030	20
645	20250319	090000	781300	5020	5040	5050	5020	155