KissMeData/004720/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	184400	80103914	4090	4090	4090	4090	173
3	20250321	184300	80103914	4090	4090	4090	4090	0
4	20250321	184200	80103914	4090	4090	4090	4090	0
5	20250321	184100	80103914	4090	4090	4090	4090	0
6	20250321	184000	80103914	4090	4090	4090	4090	0
7	20250321	183900	80103914	4090	4090	4090	4090	0
8	20250321	183800	80103914	4090	4090	4090	4090	0
9	20250321	183700	80103914	4090	4090	4090	4090	0
10	20250321	183600	80103914	4090	4090	4090	4090	0
11	20250321	183500	80103914	4090	4090	4090	4090	0
12	20250321	183400	80103914	4090	4090	4090	4090	0
13	20250321	183300	80103914	4090	4090	4090	4090	0
14	20250321	183200	80103914	4090	4090	4090	4090	0
15	20250321	183100	80103914	4090	4090	4090	4090	0
16	20250321	183000	80103914	4090	4090	4090	4090	0
17	20250321	182900	80103914	4090	4090	4090	4090	0
18	20250321	182800	80103914	4090	4090	4090	4090	0
19	20250321	182700	80103914	4090	4090	4090	4090	0
20	20250321	182600	80103914	4090	4090	4090	4090	0
21	20250321	182500	80103914	4090	4090	4090	4090	0
22	20250321	182400	80103914	4090	4090	4090	4090	0
23	20250321	182300	80103914	4090	4090	4090	4090	0
24	20250321	182200	80103914	4090	4090	4090	4090	0
25	20250321	182100	80103914	4090	4090	4090	4090	0
26	20250321	182000	80103914	4090	4090	4090	4090	0
27	20250321	181900	80103914	4090	4090	4090	4090	0
28	20250321	181800	80103914	4090	4090	4090	4090	0
29	20250321	181700	80103914	4090	4090	4090	4090	0
30	20250321	181600	80103914	4090	4090	4090	4090	0
31	20250321	181500	80103914	4090	4090	4090	4090	0
32	20250321	181400	80103914	4090	4090	4090	4090	173
33	20250321	181300	80103914	4090	4090	4090	4090	0
34	20250321	181200	80103914	4090	4090	4090	4090	0
35	20250321	181100	80103914	4090	4090	4090	4090	0
36	20250321	181000	80103914	4090	4090	4090	4090	0
37	20250321	180900	80103914	4090	4090	4090	4090	0
38	20250321	180800	80103914	4090	4090	4090	4090	0
39	20250321	180700	80103914	4090	4090	4090	4090	0
40	20250321	180600	80103914	4090	4090	4090	4090	0
41	20250321	180500	80103914	4090	4090	4090	4090	0
42	20250321	180400	80103914	4090	4090	4090	4090	0
43	20250321	180300	80103914	4090	4090	4090	4090	0
44	20250321	180200	80103914	4090	4090	4090	4090	0
45	20250321	180100	80103914	4090	4090	4090	4090	0
46	20250321	180000	80103914	4090	4090	4090	4090	0
47	20250321	175900	80103914	4090	4090	4090	4090	0
48	20250321	175800	80103914	4090	4090	4090	4090	0
49	20250321	175700	80103914	4090	4090	4090	4090	0
50	20250321	175600	80103914	4090	4090	4090	4090	0
51	20250321	175500	80103914	4090	4090	4090	4090	0
52	20250321	175400	80103914	4090	4090	4090	4090	0
53	20250321	175300	80103914	4090	4090	4090	4090	0
54	20250321	175200	80103914	4090	4090	4090	4090	0
55	20250321	175100	80103914	4090	4090	4090	4090	0
56	20250321	175000	80103914	4090	4090	4090	4090	0
57	20250321	174900	80103914	4090	4090	4090	4090	0
58	20250321	174800	80103914	4090	4090	4090	4090	0
59	20250321	174700	80103914	4090	4090	4090	4090	0
60	20250321	174600	80103914	4090	4090	4090	4090	0
61	20250321	174500	80103914	4090	4090	4090	4090	0
62	20250321	174400	80103914	4090	4090	4090	4090	173
63	20250321	174300	80103914	4090	4090	4090	4090	0
64	20250321	174200	80103914	4090	4090	4090	4090	0
65	20250321	174100	80103914	4090	4090	4090	4090	0
66	20250321	174000	80103914	4090	4090	4090	4090	0
67	20250321	173900	80103914	4090	4090	4090	4090	0
68	20250321	173800	80103914	4090	4090	4090	4090	0
69	20250321	173700	80103914	4090	4090	4090	4090	0
70	20250321	173600	80103914	4090	4090	4090	4090	0
71	20250321	173500	80103914	4090	4090	4090	4090	0
72	20250321	173400	80103914	4090	4090	4090	4090	0
73	20250321	173300	80103914	4090	4090	4090	4090	0
74	20250321	173200	80103914	4090	4090	4090	4090	0
75	20250321	173100	80103914	4090	4090	4090	4090	0
76	20250321	173000	80103914	4090	4090	4090	4090	0
77	20250321	172900	80103914	4090	4090	4090	4090	0
78	20250321	172800	80103914	4090	4090	4090	4090	0
79	20250321	172700	80103914	4090	4090	4090	4090	0
80	20250321	172600	80103914	4090	4090	4090	4090	0
81	20250321	172500	80103914	4090	4090	4090	4090	0
82	20250321	172400	80103914	4090	4090	4090	4090	0
83	20250321	172300	80103914	4090	4090	4090	4090	0
84	20250321	172200	80103914	4090	4090	4090	4090	0
85	20250321	172100	80103914	4090	4090	4090	4090	0
86	20250321	172000	80103914	4090	4090	4090	4090	0
87	20250321	171900	80103914	4090	4090	4090	4090	0
88	20250321	171800	80103914	4090	4090	4090	4090	0
89	20250321	171700	80103914	4090	4090	4090	4090	0
90	20250321	171600	80103914	4090	4090	4090	4090	0
91	20250321	171500	80103914	4090	4090	4090	4090	0
92	20250321	171400	80103914	4090	4090	4090	4090	173
93	20250321	171300	80103914	4090	4090	4090	4090	0
94	20250321	171200	80103914	4090	4090	4090	4090	0
95	20250321	171100	80103914	4090	4090	4090	4090	0
96	20250321	171000	80103914	4090	4090	4090	4090	0
97	20250321	170900	80103914	4090	4090	4090	4090	0
98	20250321	170800	80103914	4090	4090	4090	4090	0
99	20250321	170700	80103914	4090	4090	4090	4090	0
100	20250321	170600	80103914	4090	4090	4090	4090	0
101	20250321	170500	80103914	4090	4090	4090	4090	0
102	20250321	170400	80103914	4090	4090	4090	4090	0
103	20250321	170300	80103914	4090	4090	4090	4090	0
104	20250321	170200	80103914	4090	4090	4090	4090	0
105	20250321	170100	80103914	4090	4090	4090	4090	0
106	20250321	170000	80103914	4090	4090	4090	4090	0
107	20250321	165900	80103914	4090	4090	4090	4090	0
108	20250321	165800	80103914	4090	4090	4090	4090	0
109	20250321	165700	80103914	4090	4090	4090	4090	0
110	20250321	165600	80103914	4090	4090	4090	4090	0
111	20250321	165500	80103914	4090	4090	4090	4090	0
112	20250321	165400	80103914	4090	4090	4090	4090	0
113	20250321	165300	80103914	4090	4090	4090	4090	0
114	20250321	165200	80103914	4090	4090	4090	4090	0
115	20250321	165100	80103914	4090	4090	4090	4090	0
116	20250321	165000	80103914	4090	4090	4090	4090	0
117	20250321	164900	80103914	4090	4090	4090	4090	0
118	20250321	164800	80103914	4090	4090	4090	4090	0
119	20250321	164700	80103914	4090	4090	4090	4090	0
120	20250321	164600	80103914	4090	4090	4090	4090	0
121	20250321	164500	80103914	4090	4090	4090	4090	0
122	20250321	164400	80103914	4090	4090	4090	4090	173
123	20250321	164300	80103914	4090	4090	4090	4090	0
124	20250321	164200	80103914	4090	4090	4090	4090	0
125	20250321	164100	80103914	4090	4090	4090	4090	0
126	20250321	164000	80103914	4090	4090	4090	4090	0
127	20250321	163900	80103914	4090	4090	4090	4090	0
128	20250321	163800	80103914	4090	4090	4090	4090	0
129	20250321	163700	80103914	4090	4090	4090	4090	0
130	20250321	163600	80103914	4090	4090	4090	4090	0
131	20250321	163500	80103914	4090	4090	4090	4090	0
132	20250321	163400	80103914	4090	4090	4090	4090	0
133	20250321	163300	80103914	4090	4090	4090	4090	0
134	20250321	163200	80103914	4090	4090	4090	4090	0
135	20250321	163100	80103914	4090	4090	4090	4090	0
136	20250321	163000	80103914	4090	4090	4090	4090	0
137	20250321	162900	80103914	4090	4090	4090	4090	0
138	20250321	162800	80103914	4090	4090	4090	4090	0
139	20250321	162700	80103914	4090	4090	4090	4090	0
140	20250321	162600	80103914	4090	4090	4090	4090	0
141	20250321	162500	80103914	4090	4090	4090	4090	0
142	20250321	162400	80103914	4090	4090	4090	4090	0
143	20250321	162300	80103914	4090	4090	4090	4090	0
144	20250321	162200	80103914	4090	4090	4090	4090	0
145	20250321	162100	80103914	4090	4090	4090	4090	0
146	20250321	162000	80103914	4090	4090	4090	4090	0
147	20250321	161900	80103914	4090	4090	4090	4090	0
148	20250321	161800	80103914	4090	4090	4090	4090	0
149	20250321	161700	80103914	4090	4090	4090	4090	0
150	20250321	161600	80103914	4090	4090	4090	4090	0
151	20250321	161500	80103914	4090	4090	4090	4090	0
152	20250321	161400	80103914	4090	4090	4090	4090	173
153	20250321	161300	80103914	4090	4090	4090	4090	0
154	20250321	161200	80103914	4090	4090	4090	4090	0
155	20250321	161100	80103914	4090	4090	4090	4090	0
156	20250321	161000	80103914	4090	4090	4090	4090	0
157	20250321	160900	80103914	4090	4090	4090	4090	0
158	20250321	160800	80103914	4090	4090	4090	4090	0
159	20250321	160700	80103914	4090	4090	4090	4090	0
160	20250321	160600	80103914	4090	4090	4090	4090	0
161	20250321	160500	80103914	4090	4090	4090	4090	0
162	20250321	160400	80103914	4090	4090	4090	4090	0
163	20250321	160300	80103914	4090	4090	4090	4090	0
164	20250321	160200	80103914	4090	4090	4090	4090	0
165	20250321	160100	80103914	4090	4090	4090	4090	0
166	20250321	160000	80103914	4090	4090	4090	4090	0
167	20250321	155900	80103914	4090	4090	4090	4090	0
168	20250321	155800	80103914	4090	4090	4090	4090	0
169	20250321	155700	80103914	4090	4090	4090	4090	0
170	20250321	155600	80103914	4090	4090	4090	4090	0
171	20250321	155500	80103914	4090	4090	4090	4090	0
172	20250321	155400	80103914	4090	4090	4090	4090	0
173	20250321	155300	80103914	4090	4090	4090	4090	0
174	20250321	155200	80103914	4090	4090	4090	4090	0
175	20250321	155100	80103914	4090	4090	4090	4090	0
176	20250321	155000	80103914	4090	4090	4090	4090	0
177	20250321	154900	80103914	4090	4090	4090	4090	0
178	20250321	154800	80103914	4090	4090	4090	4090	0
179	20250321	154700	80103914	4090	4090	4090	4090	0
180	20250321	154600	80103914	4090	4090	4090	4090	0
181	20250321	154500	80103914	4090	4090	4090	4090	0
182	20250321	154400	80103914	4090	4090	4090	4090	173
183	20250321	154300	80103914	4090	4090	4090	4090	0
184	20250321	154200	80103914	4090	4090	4090	4090	0
185	20250321	154100	80103914	4090	4090	4090	4090	0
186	20250321	154000	80103914	4090	4090	4090	4090	0
187	20250321	153900	80103914	4090	4090	4090	4090	0
188	20250321	153800	80103914	4090	4090	4090	4090	0
189	20250321	153700	80103914	4090	4090	4090	4090	0
190	20250321	153600	80103914	4090	4090	4090	4090	0
191	20250321	153500	80103914	4090	4090	4090	4090	0
192	20250321	153400	80103914	4090	4090	4090	4090	0
193	20250321	153300	80103914	4090	4090	4090	4090	0
194	20250321	153200	80103914	4090	4090	4090	4090	0
195	20250321	153100	80103914	4090	4090	4090	4090	0
196	20250321	153000	80103914	4090	4090	4090	4090	173
197	20250321	152900	79396344	4100	4100	4100	4100	0
198	20250321	152800	79396344	4100	4100	4100	4100	0
199	20250321	152700	79396344	4100	4100	4100	4100	0
200	20250321	152600	79396344	4100	4100	4100	4100	0
201	20250321	152500	79396344	4100	4100	4100	4100	0
202	20250321	152400	79396344	4100	4100	4100	4100	0
203	20250321	152300	79396344	4100	4100	4100	4100	0
204	20250321	152200	79396344	4100	4100	4100	4100	0
205	20250321	152100	79396344	4100	4100	4100	4100	0
206	20250321	152000	79396344	4100	4100	4100	4100	0
207	20250321	151900	79396344	4100	4100	4100	4100	0
208	20250321	151800	79396344	4100	4100	4100	4100	0
209	20250321	151700	79396344	4100	4100	4100	4100	0
210	20250321	151600	79396344	4100	4100	4100	4100	0
211	20250321	151500	79396344	4100	4100	4100	4100	1
212	20250321	151400	79392244	4090	4090	4090	4090	4
213	20250321	151300	79375884	4090	4090	4090	4090	1
214	20250321	151200	79371794	4085	4085	4085	4085	102
215	20250321	151100	78955124	4100	4100	4100	4100	0
216	20250321	151000	78955124	4100	4100	4100	4100	2
217	20250321	150900	78946924	4080	4080	4080	4080	58
218	20250321	150800	78710284	4105	4105	4105	4105	2
219	20250321	150700	78702074	4080	4080	4080	4080	41
220	20250321	150600	78534794	4085	4085	4085	4085	0
221	20250321	150500	78534794	4085	4085	4085	4085	0
222	20250321	150400	78534794	4085	4085	4085	4085	2
223	20250321	150300	78526624	4085	4085	4085	4085	0
224	20250321	150200	78526624	4085	4085	4085	4085	230
225	20250321	150100	77587074	4115	4115	4115	4115	0
226	20250321	150000	77587074	4115	4115	4115	4115	0
227	20250321	145900	77587074	4115	4115	4115	4115	0
228	20250321	145800	77587074	4115	4115	4115	4115	0
229	20250321	145700	77587074	4115	4115	4115	4115	0
230	20250321	145600	77587074	4115	4115	4115	4115	0
231	20250321	145500	77587074	4115	4115	4115	4115	13
232	20250321	145400	77533579	4115	4115	4115	4115	1
233	20250321	145300	77529464	4110	4100	4110	4100	530
234	20250321	145200	75353569	4100	4080	4100	4080	570
235	20250321	145100	73027949	4080	4080	4080	4080	0
236	20250321	145000	73027949	4080	4085	4085	4080	70
237	20250321	144900	72742344	4100	4100	4100	4100	0
238	20250321	144800	72742344	4100	4100	4100	4100	0
239	20250321	144700	72742344	4100	4100	4100	4100	0
240	20250321	144600	72742344	4100	4100	4100	4100	0
241	20250321	144500	72742344	4100	4100	4100	4100	0
242	20250321	144400	72742344	4100	4100	4100	4100	0
243	20250321	144300	72742344	4100	4100	4100	4100	0
244	20250321	144200	72742344	4100	4100	4100	4100	0
245	20250321	144100	72742344	4100	4100	4100	4100	0
246	20250321	144000	72742344	4100	4100	4100	4100	0
247	20250321	143900	72742344	4100	4100	4100	4100	0
248	20250321	143800	72742344	4100	4100	4100	4100	0
249	20250321	143700	72742344	4100	4100	4100	4100	0
250	20250321	143600	72742344	4100	4100	4100	4100	0
251	20250321	143500	72742344	4100	4100	4100	4100	0
252	20250321	143400	72742344	4100	4100	4100	4100	0
253	20250321	143300	72742344	4100	4100	4100	4100	0
254	20250321	143200	72742344	4100	4100	4100	4100	0
255	20250321	143100	72742344	4100	4100	4100	4100	0
256	20250321	143000	72742344	4100	4100	4100	4100	0
257	20250321	142900	72742344	4100	4100	4100	4100	0
258	20250321	142800	72742344	4100	4100	4100	4100	0
259	20250321	142700	72742344	4100	4100	4100	4100	0
260	20250321	142600	72742344	4100	4085	4100	4085	3
261	20250321	142500	72730074	4110	4110	4110	4110	0
262	20250321	142400	72730074	4110	4080	4110	4080	54
263	20250321	142300	72509249	4105	4105	4105	4105	0
264	20250321	142200	72509249	4105	4105	4105	4105	0
265	20250321	142100	72509249	4105	4105	4105	4105	0
266	20250321	142000	72509249	4105	4105	4105	4105	0
267	20250321	141900	72509249	4105	4105	4105	4105	0
268	20250321	141800	72509249	4105	4105	4105	4105	0
269	20250321	141700	72509249	4105	4105	4105	4105	0
270	20250321	141600	72509249	4105	4105	4105	4105	0
271	20250321	141500	72509249	4105	4105	4105	4105	500
272	20250321	141400	70456749	4105	4105	4105	4105	0
273	20250321	141300	70456749	4105	4105	4105	4105	10
274	20250321	141200	70415699	4075	4075	4075	4075	0
275	20250321	141100	70415699	4075	4090	4105	4075	311
276	20250321	141000	69140879	4090	4090	4090	4090	0
277	20250321	140900	69140879	4090	4090	4090	4090	0
278	20250321	140800	69140879	4090	4090	4090	4090	0
279	20250321	140700	69140879	4090	4090	4090	4090	0
280	20250321	140600	69140879	4090	4090	4090	4090	0
281	20250321	140500	69140879	4090	4090	4090	4090	1
282	20250321	140400	69136789	4085	4085	4085	4085	0
283	20250321	140300	69136789	4085	4085	4085	4085	0
284	20250321	140200	69136789	4085	4085	4085	4085	0
285	20250321	140100	69136789	4085	4085	4085	4085	0
286	20250321	140000	69136789	4085	4085	4085	4085	0
287	20250321	135900	69136789	4085	4085	4085	4085	0
288	20250321	135800	69136789	4085	4085	4085	4085	1
289	20250321	135700	69132704	4090	4090	4090	4090	0
290	20250321	135600	69132704	4090	4090	4090	4090	0
291	20250321	135500	69132704	4090	4090	4090	4090	0
292	20250321	135400	69132704	4090	4090	4090	4090	4
293	20250321	135300	69116344	4090	4090	4090	4090	0
294	20250321	135200	69116344	4090	4090	4090	4090	0
295	20250321	135100	69116344	4090	4090	4090	4090	0
296	20250321	135000	69116344	4090	4090	4090	4090	0
297	20250321	134900	69116344	4090	4090	4090	4090	0
298	20250321	134800	69116344	4090	4090	4090	4090	0
299	20250321	134700	69116344	4090	4090	4090	4090	1000
300	20250321	134600	65026344	4090	4090	4090	4090	0
301	20250321	134500	65026344	4090	4090	4090	4090	0
302	20250321	134400	65026344	4090	4080	4090	4080	307
303	20250321	134300	63772279	4080	4080	4080	4080	11
304	20250321	134200	63727399	4080	4080	4080	4080	0
305	20250321	134100	63727399	4080	4080	4080	4080	0
306	20250321	134000	63727399	4080	4080	4080	4080	0
307	20250321	133900	63727399	4080	4080	4080	4080	0
308	20250321	133800	63727399	4080	4080	4080	4080	0
309	20250321	133700	63727399	4080	4070	4080	4070	714
310	20250321	133600	60821409	4070	4070	4070	4070	0
311	20250321	133500	60821409	4070	4070	4070	4070	0
312	20250321	133400	60821409	4070	4065	4070	4065	697
313	20250321	133300	57988094	4060	4060	4060	4060	2
314	20250321	133200	57979974	4060	4060	4060	4060	0
315	20250321	133100	57979974	4060	4060	4060	4060	0
316	20250321	133000	57979974	4060	4060	4060	4060	0
317	20250321	132900	57979974	4060	4060	4060	4060	1049
318	20250321	132800	53721034	4065	4065	4065	4065	0
319	20250321	132700	53721034	4065	4065	4065	4065	40
320	20250321	132600	53558434	4065	4065	4065	4065	0
321	20250321	132500	53558434	4065	4065	4065	4065	0
322	20250321	132400	53558434	4065	4065	4065	4065	0
323	20250321	132300	53558434	4065	4065	4065	4065	0
324	20250321	132200	53558434	4065	4065	4065	4065	2
325	20250321	132100	53550304	4065	4065	4065	4065	0
326	20250321	132000	53550304	4065	4065	4065	4065	0
327	20250321	131900	53550304	4065	4065	4065	4065	16
328	20250321	131800	53485264	4065	4065	4065	4065	0
329	20250321	131700	53485264	4065	4065	4065	4065	0
330	20250321	131600	53485264	4065	4065	4065	4065	0
331	20250321	131500	53485264	4065	4065	4065	4065	0
332	20250321	131400	53485264	4065	4065	4065	4065	0
333	20250321	131300	53485264	4065	4065	4065	4065	20
334	20250321	131200	53403964	4065	4065	4065	4065	0
335	20250321	131100	53403964	4065	4065	4065	4065	0
336	20250321	131000	53403964	4065	4065	4065	4065	50
337	20250321	130900	53200714	4060	4060	4060	4060	0
338	20250321	130800	53200714	4060	4060	4060	4060	0
339	20250321	130700	53200714	4060	4060	4060	4060	0
340	20250321	130600	53200714	4060	4060	4060	4060	0
341	20250321	130500	53200714	4060	4060	4060	4060	78
342	20250321	130400	52884034	4060	4060	4060	4060	0
343	20250321	130300	52884034	4060	4060	4060	4060	92
344	20250321	130200	52510514	4060	4060	4060	4060	10
345	20250321	130100	52469914	4060	4060	4060	4060	50
346	20250321	130000	52266914	4060	4060	4060	4060	0
347	20250321	125900	52266914	4060	4060	4060	4060	5
348	20250321	125800	52246614	4060	4060	4060	4060	0
349	20250321	125700	52246614	4060	4060	4060	4060	0
350	20250321	125600	52246614	4060	4060	4060	4060	1
351	20250321	125500	52242554	4060	4060	4060	4060	0
352	20250321	125400	52242554	4060	4060	4060	4060	5
353	20250321	125300	52222254	4060	4060	4060	4060	137
354	20250321	125200	51666034	4065	4065	4065	4065	0
355	20250321	125100	51666034	4065	4065	4065	4065	0
356	20250321	125000	51666034	4065	4065	4065	4065	62
357	20250321	124900	51414004	4070	4070	4070	4070	0
358	20250321	124800	51414004	4070	4070	4070	4070	0
359	20250321	124700	51414004	4070	4070	4070	4070	0
360	20250321	124600	51414004	4070	4070	4070	4070	0
361	20250321	124500	51414004	4070	4065	4070	4065	40
362	20250321	124400	51251394	4065	4065	4065	4065	0
363	20250321	124300	51251394	4065	4065	4065	4065	0
364	20250321	124200	51251394	4065	4065	4065	4065	0
365	20250321	124100	51251394	4065	4065	4065	4065	0
366	20250321	124000	51251394	4065	4065	4065	4065	0
367	20250321	123900	51251394	4065	4065	4065	4065	0
368	20250321	123800	51251394	4065	4065	4065	4065	0
369	20250321	123700	51251394	4065	4065	4065	4065	0
370	20250321	123600	51251394	4065	4065	4065	4065	0
371	20250321	123500	51251394	4065	4065	4065	4065	5
372	20250321	123400	51231069	4060	4060	4060	4060	0
373	20250321	123300	51231069	4060	4060	4060	4060	1
374	20250321	123200	51227009	4060	4062	4062	4060	190
375	20250321	123100	50455445	4065	4065	4065	4065	0
376	20250321	123000	50455445	4065	4065	4065	4065	1
377	20250321	122900	50451380	4065	4065	4065	4065	0
378	20250321	122800	50451380	4065	4065	4065	4065	0
379	20250321	122700	50451380	4065	4065	4065	4065	0
380	20250321	122600	50451380	4065	4065	4065	4065	200
381	20250321	122500	49638380	4065	4065	4065	4065	1
382	20250321	122400	49634315	4065	4065	4065	4065	0
383	20250321	122300	49634315	4065	4065	4065	4065	0
384	20250321	122200	49634315	4065	4065	4065	4065	0
385	20250321	122100	49634315	4065	4065	4065	4065	0
386	20250321	122000	49634315	4065	4065	4065	4065	0
387	20250321	121900	49634315	4065	4065	4065	4065	0
388	20250321	121800	49634315	4065	4065	4065	4065	1
389	20250321	121700	49630250	4065	4065	4065	4065	0
390	20250321	121600	49630250	4065	4065	4065	4065	0
391	20250321	121500	49630250	4065	4065	4065	4065	0
392	20250321	121400	49630250	4065	4065	4065	4065	0
393	20250321	121300	49630250	4065	4065	4065	4065	5
394	20250321	121200	49609925	4065	4060	4065	4060	210
395	20250321	121100	48756310	4060	4060	4060	4060	3
396	20250321	121000	48744130	4065	4065	4065	4065	0
397	20250321	120900	48744130	4065	4065	4065	4065	0
398	20250321	120800	48744130	4065	4065	4065	4065	0
399	20250321	120700	48744130	4065	4065	4065	4065	0
400	20250321	120600	48744130	4065	4065	4065	4065	10
401	20250321	120500	48703480	4070	4070	4070	4070	0
402	20250321	120400	48703480	4070	4070	4070	4070	0
403	20250321	120300	48703480	4070	4070	4070	4070	0
404	20250321	120200	48703480	4070	4070	4070	4070	0
405	20250321	120100	48703480	4070	4070	4070	4070	0
406	20250321	120000	48703480	4070	4070	4070	4070	0
407	20250321	115900	48703480	4070	4065	4070	4065	257
408	20250321	115800	47658765	4060	4060	4060	4060	0
409	20250321	115700	47658765	4060	4060	4060	4060	0
410	20250321	115600	47658765	4060	4060	4060	4060	0
411	20250321	115500	47658765	4060	4060	4060	4060	2
412	20250321	115400	47650645	4065	4065	4065	4065	1000
413	20250321	115300	43585645	4065	4065	4065	4065	0
414	20250321	115200	43585645	4065	4065	4065	4065	0
415	20250321	115100	43585645	4065	4065	4065	4065	2
416	20250321	115000	43577515	4065	4065	4065	4065	3
417	20250321	114900	43565320	4065	4065	4065	4065	0
418	20250321	114800	43565320	4065	4065	4065	4065	0
419	20250321	114700	43565320	4065	4065	4065	4065	3
420	20250321	114600	43553125	4060	4060	4060	4060	100
421	20250321	114500	43147125	4060	4060	4060	4060	0
422	20250321	114400	43147125	4060	4060	4060	4060	0
423	20250321	114300	43147125	4060	4060	4060	4060	3
424	20250321	114200	43134945	4050	4050	4050	4050	0
425	20250321	114100	43134945	4050	4055	4055	4050	230
426	20250321	114000	42203410	4055	4055	4055	4055	0
427	20250321	113900	42203410	4055	4055	4055	4055	0
428	20250321	113800	42203410	4055	4055	4055	4055	6
429	20250321	113700	42179080	4060	4060	4060	4060	0
430	20250321	113600	42179080	4060	4060	4060	4060	2
431	20250321	113500	42170960	4065	4065	4065	4065	0
432	20250321	113400	42170960	4065	4065	4065	4060	647
433	20250321	113300	39541665	4065	4060	4065	4060	51
434	20250321	113200	39334590	4060	4060	4060	4060	5
435	20250321	113100	39314290	4060	4060	4060	4060	0
436	20250321	113000	39314290	4060	4060	4060	4060	0
437	20250321	112900	39314290	4060	4060	4060	4060	0
438	20250321	112800	39314290	4060	4060	4060	4060	0
439	20250321	112700	39314290	4060	4060	4060	4060	0
440	20250321	112600	39314290	4060	4060	4060	4060	0
441	20250321	112500	39314290	4060	4060	4060	4060	0
442	20250321	112400	39314290	4060	4060	4060	4060	0
443	20250321	112300	39314290	4060	4060	4060	4060	13
444	20250321	112200	39261510	4060	4060	4060	4060	0
445	20250321	112100	39261510	4060	4060	4060	4060	3
446	20250321	112000	39249330	4055	4055	4055	4055	0
447	20250321	111900	39249330	4055	4055	4055	4055	10
448	20250321	111800	39208780	4060	4060	4060	4060	0
449	20250321	111700	39208780	4060	4060	4060	4060	0
450	20250321	111600	39208780	4060	4060	4060	4060	0
451	20250321	111500	39208780	4060	4060	4060	4060	5
452	20250321	111400	39188480	4060	4060	4060	4060	1
453	20250321	111300	39184420	4060	4060	4060	4060	5
454	20250321	111200	39164120	4050	4050	4050	4050	0
455	20250321	111100	39164120	4050	4050	4050	4050	0
456	20250321	111000	39164120	4050	4050	4050	4050	556
457	20250321	110900	36912320	4060	4060	4060	4060	5
458	20250321	110800	36892020	4060	4060	4060	4060	0
459	20250321	110700	36892020	4060	4060	4060	4060	0
460	20250321	110600	36892020	4060	4060	4060	4060	1
461	20250321	110500	36887960	4055	4055	4055	4055	154
462	20250321	110400	36263490	4055	4055	4055	4055	0
463	20250321	110300	36263490	4055	4055	4055	4050	420
464	20250321	110200	34560760	4060	4060	4060	4060	392
465	20250321	110100	32969240	4065	4065	4065	4065	24
466	20250321	110000	32871680	4060	4060	4060	4060	0
467	20250321	105900	32871680	4060	4060	4060	4060	190
468	20250321	105800	32100280	4065	4065	4065	4065	0
469	20250321	105700	32100280	4065	4065	4065	4065	0
470	20250321	105600	32100280	4065	4065	4065	4065	0
471	20250321	105500	32100280	4065	4065	4065	4065	0
472	20250321	105400	32100280	4065	4065	4065	4065	0
473	20250321	105300	32100280	4065	4065	4065	4065	1
474	20250321	105200	32096215	4065	4065	4065	4065	1
475	20250321	105100	32092150	4065	4065	4065	4065	0
476	20250321	105000	32092150	4065	4065	4065	4060	160
477	20250321	104900	31442115	4065	4065	4065	4065	14
478	20250321	104800	31385205	4065	4065	4065	4065	11
479	20250321	104700	31340490	4065	4065	4065	4065	0
480	20250321	104600	31340490	4065	4065	4065	4065	1
481	20250321	104500	31336425	4065	4065	4065	4065	0
482	20250321	104400	31336425	4065	4070	4070	4065	3
483	20250321	104300	31324220	4065	4065	4065	4065	0
484	20250321	104200	31324220	4065	4065	4065	4065	0
485	20250321	104100	31324220	4065	4065	4065	4065	0
486	20250321	104000	31324220	4065	4065	4065	4065	14
487	20250321	103900	31267310	4070	4070	4070	4070	2
488	20250321	103800	31259170	4070	4070	4070	4070	0
489	20250321	103700	31259170	4070	4070	4070	4070	0
490	20250321	103600	31259170	4070	4070	4070	4070	0
491	20250321	103500	31259170	4070	4070	4070	4070	2
492	20250321	103400	31251030	4070	4070	4070	4070	0
493	20250321	103300	31251030	4070	4070	4070	4070	0
494	20250321	103200	31251030	4070	4070	4070	4070	0
495	20250321	103100	31251030	4070	4070	4070	4070	0
496	20250321	103000	31251030	4070	4070	4070	4070	4
497	20250321	102900	31234750	4065	4065	4065	4065	0
498	20250321	102800	31234750	4065	4065	4065	4065	0
499	20250321	102700	31234750	4065	4065	4065	4065	0
500	20250321	102600	31234750	4065	4065	4065	4065	413
501	20250321	102500	29555905	4065	4065	4065	4065	5
502	20250321	102400	29535580	4065	4065	4065	4065	382
503	20250321	102300	27982750	4070	4070	4070	4070	0
504	20250321	102200	27982750	4070	4070	4070	4070	0
505	20250321	102100	27982750	4070	4070	4070	4070	1
506	20250321	102000	27978680	4070	4070	4070	4065	374
507	20250321	101900	26456580	4085	4085	4085	4085	0
508	20250321	101800	26456580	4085	4085	4085	4085	0
509	20250321	101700	26456580	4085	4085	4085	4085	2
510	20250321	101600	26448410	4085	4085	4085	4085	0
511	20250321	101500	26448410	4085	4085	4085	4085	0
512	20250321	101400	26448410	4085	4085	4085	4085	0
513	20250321	101300	26448410	4085	4085	4085	4085	0
514	20250321	101200	26448410	4085	4085	4085	4085	0
515	20250321	101100	26448410	4085	4085	4085	4085	5
516	20250321	101000	26427985	4080	4080	4080	4080	0
517	20250321	100900	26427985	4080	4080	4080	4080	0
518	20250321	100800	26427985	4080	4080	4080	4080	0
519	20250321	100700	26427985	4080	4080	4080	4080	0
520	20250321	100600	26427985	4080	4075	4080	4075	10
521	20250321	100500	26387215	4085	4075	4085	4075	11
522	20250321	100400	26342290	4075	4075	4075	4075	1
523	20250321	100300	26338215	4085	4085	4085	4085	0
524	20250321	100200	26338215	4085	4085	4085	4085	0
525	20250321	100100	26338215	4085	4085	4085	4085	1
526	20250321	100000	26334130	4085	4085	4085	4085	0
527	20250321	095900	26334130	4085	4085	4085	4085	0
528	20250321	095800	26334130	4085	4085	4085	4085	0
529	20250321	095700	26334130	4085	4085	4085	4085	50
530	20250321	095600	26129880	4085	4075	4085	4075	95
531	20250321	095500	25742705	4070	4070	4070	4070	483
532	20250321	095400	23776895	4075	4075	4075	4075	10
533	20250321	095300	23736145	4075	4075	4075	4075	0
534	20250321	095200	23736145	4075	4075	4075	4075	0
535	20250321	095100	23736145	4075	4080	4080	4075	120
536	20250321	095000	23247090	4100	4100	4100	4100	0
537	20250321	094900	23247090	4100	4100	4100	4100	0
538	20250321	094800	23247090	4100	4100	4100	4100	0
539	20250321	094700	23247090	4100	4100	4100	4100	0
540	20250321	094600	23247090	4100	4100	4100	4100	0
541	20250321	094500	23247090	4100	4100	4100	4100	0
542	20250321	094400	23247090	4100	4100	4100	4100	16
543	20250321	094300	23181490	4100	4100	4100	4100	0
544	20250321	094200	23181490	4100	4100	4100	4100	0
545	20250321	094100	23181490	4100	4100	4100	4100	8
546	20250321	094000	23148690	4100	4100	4100	4100	10
547	20250321	093900	23107690	4080	4095	4095	4080	1930
548	20250321	093800	15232930	4095	4095	4095	4095	0
549	20250321	093700	15232930	4095	4095	4095	4095	100
550	20250321	093600	14823430	4100	4100	4100	4100	3
551	20250321	093500	14811130	4100	4100	4100	4100	0
552	20250321	093400	14811130	4100	4100	4100	4100	0
553	20250321	093300	14811130	4100	4100	4100	4100	0
554	20250321	093200	14811130	4100	4100	4100	4100	1
555	20250321	093100	14807030	4100	4100	4100	4100	0
556	20250321	093000	14807030	4100	4100	4100	4100	4
557	20250321	092900	14790630	4100	4100	4100	4100	25
558	20250321	092800	14688130	4100	4100	4100	4100	2
559	20250321	092700	14679930	4080	4085	4085	4080	643
560	20250321	092600	12055910	4110	4110	4110	4110	0
561	20250321	092500	12055910	4110	4110	4110	4110	0
562	20250321	092400	12055910	4110	4110	4110	4110	0
563	20250321	092300	12055910	4110	4110	4110	4110	0
564	20250321	092200	12055910	4110	4110	4110	4110	0
565	20250321	092100	12055910	4110	4110	4110	4110	0
566	20250321	092000	12055910	4110	4110	4110	4110	7
567	20250321	091900	12027140	4110	4090	4110	4090	25
568	20250321	091800	11924690	4090	4090	4090	4090	0
569	20250321	091700	11924690	4090	4100	4100	4090	1149
570	20250321	091600	7221280	4100	4100	4100	4100	5
571	20250321	091500	7200780	4100	4100	4100	4100	0
572	20250321	091400	7200780	4100	4105	4105	4100	654
573	20250321	091300	4516710	4135	4135	4135	4135	0
574	20250321	091200	4516710	4135	4110	4135	4105	84
575	20250321	091100	4171740	4115	4115	4115	4115	0
576	20250321	091000	4171740	4115	4115	4115	4115	0
577	20250321	090900	4171740	4115	4120	4120	4115	251
578	20250321	090800	3138860	4140	4115	4140	4115	154
579	20250321	090700	2505100	4115	4115	4115	4115	4
580	20250321	090600	2488640	4110	4120	4120	4110	340
581	20250321	090500	1088830	4140	4140	4140	4140	15
582	20250321	090400	1026730	4140	4140	4140	4140	1
583	20250321	090300	1022590	4120	4120	4120	4120	81
584	20250321	090200	688870	4125	4125	4125	4125	0
585	20250321	090100	688870	4125	4125	4125	4125	0
586	20250321	090000	688870	4125	4125	4125	4120	167