KissMeData/024950/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	191100	106462055	4110	4110	4110	4110	42
3	20250321	191000	106462055	4110	4110	4110	4110	0
4	20250321	190900	106462055	4110	4110	4110	4110	0
5	20250321	190800	106462055	4110	4110	4110	4110	0
6	20250321	190700	106462055	4110	4110	4110	4110	0
7	20250321	190600	106462055	4110	4110	4110	4110	0
8	20250321	190500	106462055	4110	4110	4110	4110	0
9	20250321	190400	106462055	4110	4110	4110	4110	0
10	20250321	190300	106462055	4110	4110	4110	4110	0
11	20250321	190200	106462055	4110	4110	4110	4110	0
12	20250321	190100	106462055	4110	4110	4110	4110	0
13	20250321	190000	106462055	4110	4110	4110	4110	0
14	20250321	185900	106462055	4110	4110	4110	4110	0
15	20250321	185800	106462055	4110	4110	4110	4110	0
16	20250321	185700	106462055	4110	4110	4110	4110	0
17	20250321	185600	106462055	4110	4110	4110	4110	0
18	20250321	185500	106462055	4110	4110	4110	4110	0
19	20250321	185400	106462055	4110	4110	4110	4110	0
20	20250321	185300	106462055	4110	4110	4110	4110	0
21	20250321	185200	106462055	4110	4110	4110	4110	0
22	20250321	185100	106462055	4110	4110	4110	4110	0
23	20250321	185000	106462055	4110	4110	4110	4110	0
24	20250321	184900	106462055	4110	4110	4110	4110	0
25	20250321	184800	106462055	4110	4110	4110	4110	0
26	20250321	184700	106462055	4110	4110	4110	4110	0
27	20250321	184600	106462055	4110	4110	4110	4110	0
28	20250321	184500	106462055	4110	4110	4110	4110	0
29	20250321	184400	106462055	4110	4110	4110	4110	0
30	20250321	184300	106462055	4110	4110	4110	4110	0
31	20250321	184200	106462055	4110	4110	4110	4110	0
32	20250321	184100	106462055	4110	4110	4110	4110	42
33	20250321	184000	106462055	4110	4110	4110	4110	0
34	20250321	183900	106462055	4110	4110	4110	4110	0
35	20250321	183800	106462055	4110	4110	4110	4110	0
36	20250321	183700	106462055	4110	4110	4110	4110	0
37	20250321	183600	106462055	4110	4110	4110	4110	0
38	20250321	183500	106462055	4110	4110	4110	4110	0
39	20250321	183400	106462055	4110	4110	4110	4110	0
40	20250321	183300	106462055	4110	4110	4110	4110	0
41	20250321	183200	106462055	4110	4110	4110	4110	0
42	20250321	183100	106462055	4110	4110	4110	4110	0
43	20250321	183000	106462055	4110	4110	4110	4110	0
44	20250321	182900	106462055	4110	4110	4110	4110	0
45	20250321	182800	106462055	4110	4110	4110	4110	0
46	20250321	182700	106462055	4110	4110	4110	4110	0
47	20250321	182600	106462055	4110	4110	4110	4110	0
48	20250321	182500	106462055	4110	4110	4110	4110	0
49	20250321	182400	106462055	4110	4110	4110	4110	0
50	20250321	182300	106462055	4110	4110	4110	4110	0
51	20250321	182200	106462055	4110	4110	4110	4110	0
52	20250321	182100	106462055	4110	4110	4110	4110	0
53	20250321	182000	106462055	4110	4110	4110	4110	0
54	20250321	181900	106462055	4110	4110	4110	4110	0
55	20250321	181800	106462055	4110	4110	4110	4110	0
56	20250321	181700	106462055	4110	4110	4110	4110	0
57	20250321	181600	106462055	4110	4110	4110	4110	0
58	20250321	181500	106462055	4110	4110	4110	4110	0
59	20250321	181400	106462055	4110	4110	4110	4110	0
60	20250321	181300	106462055	4110	4110	4110	4110	0
61	20250321	181200	106462055	4110	4110	4110	4110	0
62	20250321	181100	106462055	4110	4110	4110	4110	42
63	20250321	181000	106462055	4110	4110	4110	4110	0
64	20250321	180900	106462055	4110	4110	4110	4110	0
65	20250321	180800	106462055	4110	4110	4110	4110	0
66	20250321	180700	106462055	4110	4110	4110	4110	0
67	20250321	180600	106462055	4110	4110	4110	4110	0
68	20250321	180500	106462055	4110	4110	4110	4110	0
69	20250321	180400	106462055	4110	4110	4110	4110	0
70	20250321	180300	106462055	4110	4110	4110	4110	0
71	20250321	180200	106462055	4110	4110	4110	4110	0
72	20250321	180100	106462055	4110	4110	4110	4110	0
73	20250321	180000	106462055	4110	4110	4110	4110	0
74	20250321	175900	106462055	4110	4110	4110	4110	0
75	20250321	175800	106462055	4110	4110	4110	4110	0
76	20250321	175700	106462055	4110	4110	4110	4110	0
77	20250321	175600	106462055	4110	4110	4110	4110	0
78	20250321	175500	106462055	4110	4110	4110	4110	0
79	20250321	175400	106462055	4110	4110	4110	4110	0
80	20250321	175300	106462055	4110	4110	4110	4110	0
81	20250321	175200	106462055	4110	4110	4110	4110	0
82	20250321	175100	106462055	4110	4110	4110	4110	0
83	20250321	175000	106462055	4110	4110	4110	4110	0
84	20250321	174900	106462055	4110	4110	4110	4110	0
85	20250321	174800	106462055	4110	4110	4110	4110	0
86	20250321	174700	106462055	4110	4110	4110	4110	0
87	20250321	174600	106462055	4110	4110	4110	4110	0
88	20250321	174500	106462055	4110	4110	4110	4110	0
89	20250321	174400	106462055	4110	4110	4110	4110	0
90	20250321	174300	106462055	4110	4110	4110	4110	0
91	20250321	174200	106462055	4110	4110	4110	4110	0
92	20250321	174100	106462055	4110	4110	4110	4110	42
93	20250321	174000	106462055	4110	4110	4110	4110	0
94	20250321	173900	106462055	4110	4110	4110	4110	0
95	20250321	173800	106462055	4110	4110	4110	4110	0
96	20250321	173700	106462055	4110	4110	4110	4110	0
97	20250321	173600	106462055	4110	4110	4110	4110	0
98	20250321	173500	106462055	4110	4110	4110	4110	0
99	20250321	173400	106462055	4110	4110	4110	4110	0
100	20250321	173300	106462055	4110	4110	4110	4110	0
101	20250321	173200	106462055	4110	4110	4110	4110	0
102	20250321	173100	106462055	4110	4110	4110	4110	0
103	20250321	173000	106462055	4110	4110	4110	4110	0
104	20250321	172900	106462055	4110	4110	4110	4110	0
105	20250321	172800	106462055	4110	4110	4110	4110	0
106	20250321	172700	106462055	4110	4110	4110	4110	0
107	20250321	172600	106462055	4110	4110	4110	4110	0
108	20250321	172500	106462055	4110	4110	4110	4110	0
109	20250321	172400	106462055	4110	4110	4110	4110	0
110	20250321	172300	106462055	4110	4110	4110	4110	0
111	20250321	172200	106462055	4110	4110	4110	4110	0
112	20250321	172100	106462055	4110	4110	4110	4110	0
113	20250321	172000	106462055	4110	4110	4110	4110	0
114	20250321	171900	106462055	4110	4110	4110	4110	0
115	20250321	171800	106462055	4110	4110	4110	4110	0
116	20250321	171700	106462055	4110	4110	4110	4110	0
117	20250321	171600	106462055	4110	4110	4110	4110	0
118	20250321	171500	106462055	4110	4110	4110	4110	0
119	20250321	171400	106462055	4110	4110	4110	4110	0
120	20250321	171300	106462055	4110	4110	4110	4110	0
121	20250321	171200	106462055	4110	4110	4110	4110	0
122	20250321	171100	106462055	4110	4110	4110	4110	42
123	20250321	171000	106462055	4110	4110	4110	4110	0
124	20250321	170900	106462055	4110	4110	4110	4110	0
125	20250321	170800	106462055	4110	4110	4110	4110	0
126	20250321	170700	106462055	4110	4110	4110	4110	0
127	20250321	170600	106462055	4110	4110	4110	4110	0
128	20250321	170500	106462055	4110	4110	4110	4110	0
129	20250321	170400	106462055	4110	4110	4110	4110	0
130	20250321	170300	106462055	4110	4110	4110	4110	0
131	20250321	170200	106462055	4110	4110	4110	4110	0
132	20250321	170100	106462055	4110	4110	4110	4110	0
133	20250321	170000	106462055	4110	4110	4110	4110	0
134	20250321	165900	106462055	4110	4110	4110	4110	0
135	20250321	165800	106462055	4110	4110	4110	4110	0
136	20250321	165700	106462055	4110	4110	4110	4110	0
137	20250321	165600	106462055	4110	4110	4110	4110	0
138	20250321	165500	106462055	4110	4110	4110	4110	0
139	20250321	165400	106462055	4110	4110	4110	4110	0
140	20250321	165300	106462055	4110	4110	4110	4110	0
141	20250321	165200	106462055	4110	4110	4110	4110	0
142	20250321	165100	106462055	4110	4110	4110	4110	0
143	20250321	165000	106462055	4110	4110	4110	4110	0
144	20250321	164900	106462055	4110	4110	4110	4110	0
145	20250321	164800	106462055	4110	4110	4110	4110	0
146	20250321	164700	106462055	4110	4110	4110	4110	0
147	20250321	164600	106462055	4110	4110	4110	4110	0
148	20250321	164500	106462055	4110	4110	4110	4110	0
149	20250321	164400	106462055	4110	4110	4110	4110	0
150	20250321	164300	106462055	4110	4110	4110	4110	0
151	20250321	164200	106462055	4110	4110	4110	4110	0
152	20250321	164100	106462055	4110	4110	4110	4110	42
153	20250321	164000	106462055	4110	4110	4110	4110	0
154	20250321	163900	106462055	4110	4110	4110	4110	0
155	20250321	163800	106462055	4110	4110	4110	4110	0
156	20250321	163700	106462055	4110	4110	4110	4110	0
157	20250321	163600	106462055	4110	4110	4110	4110	0
158	20250321	163500	106462055	4110	4110	4110	4110	0
159	20250321	163400	106462055	4110	4110	4110	4110	0
160	20250321	163300	106462055	4110	4110	4110	4110	0
161	20250321	163200	106462055	4110	4110	4110	4110	0
162	20250321	163100	106462055	4110	4110	4110	4110	0
163	20250321	163000	106462055	4110	4110	4110	4110	0
164	20250321	162900	106462055	4110	4110	4110	4110	0
165	20250321	162800	106462055	4110	4110	4110	4110	0
166	20250321	162700	106462055	4110	4110	4110	4110	0
167	20250321	162600	106462055	4110	4110	4110	4110	0
168	20250321	162500	106462055	4110	4110	4110	4110	0
169	20250321	162400	106462055	4110	4110	4110	4110	0
170	20250321	162300	106462055	4110	4110	4110	4110	0
171	20250321	162200	106462055	4110	4110	4110	4110	0
172	20250321	162100	106462055	4110	4110	4110	4110	0
173	20250321	162000	106462055	4110	4110	4110	4110	0
174	20250321	161900	106462055	4110	4110	4110	4110	0
175	20250321	161800	106462055	4110	4110	4110	4110	0
176	20250321	161700	106462055	4110	4110	4110	4110	0
177	20250321	161600	106462055	4110	4110	4110	4110	0
178	20250321	161500	106462055	4110	4110	4110	4110	0
179	20250321	161400	106462055	4110	4110	4110	4110	0
180	20250321	161300	106462055	4110	4110	4110	4110	0
181	20250321	161200	106462055	4110	4110	4110	4110	0
182	20250321	161100	106462055	4110	4110	4110	4110	42
183	20250321	161000	106462055	4110	4110	4110	4110	0
184	20250321	160900	106462055	4110	4110	4110	4110	0
185	20250321	160800	106462055	4110	4110	4110	4110	0
186	20250321	160700	106462055	4110	4110	4110	4110	0
187	20250321	160600	106462055	4110	4110	4110	4110	0
188	20250321	160500	106462055	4110	4110	4110	4110	0
189	20250321	160400	106462055	4110	4110	4110	4110	0
190	20250321	160300	106462055	4110	4110	4110	4110	0
191	20250321	160200	106462055	4110	4110	4110	4110	0
192	20250321	160100	106462055	4110	4110	4110	4110	0
193	20250321	160000	106462055	4110	4110	4110	4110	0
194	20250321	155900	106462055	4110	4110	4110	4110	0
195	20250321	155800	106462055	4110	4110	4110	4110	0
196	20250321	155700	106462055	4110	4110	4110	4110	0
197	20250321	155600	106462055	4110	4110	4110	4110	0
198	20250321	155500	106462055	4110	4110	4110	4110	0
199	20250321	155400	106462055	4110	4110	4110	4110	0
200	20250321	155300	106462055	4110	4110	4110	4110	0
201	20250321	155200	106462055	4110	4110	4110	4110	0
202	20250321	155100	106462055	4110	4110	4110	4110	0
203	20250321	155000	106462055	4110	4110	4110	4110	0
204	20250321	154900	106462055	4110	4110	4110	4110	0
205	20250321	154800	106462055	4110	4110	4110	4110	0
206	20250321	154700	106462055	4110	4110	4110	4110	0
207	20250321	154600	106462055	4110	4110	4110	4110	0
208	20250321	154500	106462055	4110	4110	4110	4110	0
209	20250321	154400	106462055	4110	4110	4110	4110	0
210	20250321	154300	106462055	4110	4110	4110	4110	0
211	20250321	154200	106462055	4110	4110	4110	4110	0
212	20250321	154100	106462055	4110	4110	4110	4110	42
213	20250321	154000	106462055	4110	4110	4110	4110	0
214	20250321	153900	106462055	4110	4110	4110	4110	0
215	20250321	153800	106462055	4110	4110	4110	4110	0
216	20250321	153700	106462055	4110	4110	4110	4110	0
217	20250321	153600	106462055	4110	4110	4110	4110	0
218	20250321	153500	106462055	4110	4110	4110	4110	0
219	20250321	153400	106462055	4110	4110	4110	4110	0
220	20250321	153300	106462055	4110	4110	4110	4110	0
221	20250321	153200	106462055	4110	4110	4110	4110	0
222	20250321	153100	106462055	4110	4110	4110	4110	0
223	20250321	153000	106462055	4110	4110	4110	4110	42
224	20250321	152900	106289435	4105	4105	4105	4105	0
225	20250321	152800	106289435	4105	4105	4105	4105	0
226	20250321	152700	106289435	4105	4105	4105	4105	0
227	20250321	152600	106289435	4105	4105	4105	4105	0
228	20250321	152500	106289435	4105	4105	4105	4105	0
229	20250321	152400	106289435	4105	4105	4105	4105	0
230	20250321	152300	106289435	4105	4105	4105	4105	0
231	20250321	152200	106289435	4105	4105	4105	4105	0
232	20250321	152100	106289435	4105	4105	4105	4105	0
233	20250321	152000	106289435	4105	4105	4105	4105	0
234	20250321	151900	106289435	4105	4100	4105	4100	171
235	20250321	151800	105588095	4100	4100	4100	4100	173
236	20250321	151700	104878795	4105	4105	4105	4105	3
237	20250321	151600	104866480	4100	4100	4100	4100	550
238	20250321	151500	102611480	4100	4100	4100	4100	0
239	20250321	151400	102611480	4100	4100	4100	4100	0
240	20250321	151300	102611480	4100	4100	4100	4100	0
241	20250321	151200	102611480	4100	4100	4100	4100	0
242	20250321	151100	102611480	4100	4100	4100	4100	0
243	20250321	151000	102611480	4100	4100	4100	4100	0
244	20250321	150900	102611480	4100	4100	4100	4100	0
245	20250321	150800	102611480	4100	4100	4100	4100	40
246	20250321	150700	102447480	4095	4095	4095	4095	1
247	20250321	150600	102443385	4095	4095	4095	4095	0
248	20250321	150500	102443385	4095	4100	4100	4095	12
249	20250321	150400	102394190	4095	4095	4095	4095	0
250	20250321	150300	102394190	4095	4095	4095	4095	1
251	20250321	150200	102390095	4095	4095	4095	4095	0
252	20250321	150100	102390095	4095	4090	4095	4090	23
253	20250321	150000	102295930	4090	4090	4090	4090	0
254	20250321	145900	102295930	4090	4090	4090	4090	1
255	20250321	145800	102291840	4090	4090	4090	4090	0
256	20250321	145700	102291840	4090	4090	4090	4090	0
257	20250321	145600	102291840	4090	4090	4090	4090	10
258	20250321	145500	102250940	4090	4090	4090	4090	1
259	20250321	145400	102246850	4080	4080	4080	4080	0
260	20250321	145300	102246850	4080	4080	4080	4080	0
261	20250321	145200	102246850	4080	4080	4080	4080	0
262	20250321	145100	102246850	4080	4080	4080	4080	0
263	20250321	145000	102246850	4080	4080	4080	4080	0
264	20250321	144900	102246850	4080	4080	4080	4080	0
265	20250321	144800	102246850	4080	4080	4080	4080	0
266	20250321	144700	102246850	4080	4080	4080	4080	0
267	20250321	144600	102246850	4080	4080	4080	4080	2
268	20250321	144500	102238690	4080	4080	4080	4080	0
269	20250321	144400	102238690	4080	4080	4080	4080	0
270	20250321	144300	102238690	4080	4080	4080	4080	10
271	20250321	144200	102197890	4080	4080	4080	4080	26
272	20250321	144100	102091810	4080	4080	4080	4080	0
273	20250321	144000	102091810	4080	4085	4085	4080	261
274	20250321	143900	101025670	4085	4085	4085	4085	169
275	20250321	143800	100335305	4090	4090	4090	4090	0
276	20250321	143700	100335305	4090	4090	4090	4090	11
277	20250321	143600	100290315	4090	4090	4090	4090	0
278	20250321	143500	100290315	4090	4090	4090	4090	0
279	20250321	143400	100290315	4090	4090	4090	4090	0
280	20250321	143300	100290315	4090	4090	4090	4090	1
281	20250321	143200	100286225	4090	4090	4090	4090	0
282	20250321	143100	100286225	4090	4090	4090	4090	0
283	20250321	143000	100286225	4090	4090	4090	4090	0
284	20250321	142900	100286225	4090	4090	4090	4090	0
285	20250321	142800	100286225	4090	4090	4090	4090	242
286	20250321	142700	99296445	4090	4090	4090	4090	200
287	20250321	142600	98478445	4095	4095	4095	4095	1
288	20250321	142500	98474350	4095	4095	4095	4095	0
289	20250321	142400	98474350	4095	4095	4095	4095	14
290	20250321	142300	98417020	4100	4100	4100	4100	0
291	20250321	142200	98417020	4100	4100	4100	4100	259
292	20250321	142100	97355120	4100	4100	4100	4100	0
293	20250321	142000	97355120	4100	4100	4100	4100	0
294	20250321	141900	97355120	4100	4100	4100	4100	0
295	20250321	141800	97355120	4100	4100	4100	4100	0
296	20250321	141700	97355120	4100	4100	4100	4100	0
297	20250321	141600	97355120	4100	4100	4100	4100	0
298	20250321	141500	97355120	4100	4100	4100	4100	0
299	20250321	141400	97355120	4100	4100	4100	4100	0
300	20250321	141300	97355120	4100	4100	4100	4100	0
301	20250321	141200	97355120	4100	4100	4100	4100	0
302	20250321	141100	97355120	4100	4100	4100	4100	12
303	20250321	141000	97305920	4100	4100	4100	4100	0
304	20250321	140900	97305920	4100	4100	4100	4100	0
305	20250321	140800	97305920	4100	4100	4100	4100	0
306	20250321	140700	97305920	4100	4100	4100	4100	0
307	20250321	140600	97305920	4100	4100	4100	4100	20
308	20250321	140500	97223920	4100	4100	4100	4100	0
309	20250321	140400	97223920	4100	4100	4100	4100	0
310	20250321	140300	97223920	4100	4095	4100	4095	701
311	20250321	140200	94349845	4095	4095	4095	4095	0
312	20250321	140100	94349845	4095	4095	4095	4095	1
313	20250321	140000	94345750	4100	4100	4100	4100	0
314	20250321	135900	94345750	4100	4100	4100	4100	0
315	20250321	135800	94345750	4100	4100	4100	4100	0
316	20250321	135700	94345750	4100	4100	4100	4100	0
317	20250321	135600	94345750	4100	4100	4100	4100	0
318	20250321	135500	94345750	4100	4100	4100	4100	0
319	20250321	135400	94345750	4100	4100	4100	4100	0
320	20250321	135300	94345750	4100	4100	4100	4100	0
321	20250321	135200	94345750	4100	4100	4100	4100	0
322	20250321	135100	94345750	4100	4100	4100	4100	0
323	20250321	135000	94345750	4100	4100	4100	4100	0
324	20250321	134900	94345750	4100	4100	4100	4100	18
325	20250321	134800	94271950	4100	4100	4100	4100	0
326	20250321	134700	94271950	4100	4100	4100	4100	13
327	20250321	134600	94218650	4100	4100	4100	4100	0
328	20250321	134500	94218650	4100	4100	4100	4100	0
329	20250321	134400	94218650	4100	4100	4100	4100	0
330	20250321	134300	94218650	4100	4100	4100	4100	0
331	20250321	134200	94218650	4100	4095	4100	4090	139
332	20250321	134100	93649495	4100	4100	4100	4100	0
333	20250321	134000	93649495	4100	4100	4100	4100	0
334	20250321	133900	93649495	4100	4100	4100	4100	0
335	20250321	133800	93649495	4100	4100	4100	4100	0
336	20250321	133700	93649495	4100	4100	4100	4100	0
337	20250321	133600	93649495	4100	4100	4100	4100	5
338	20250321	133500	93628995	4100	4100	4100	4100	0
339	20250321	133400	93628995	4100	4100	4100	4100	0
340	20250321	133300	93628995	4100	4100	4100	4100	0
341	20250321	133200	93628995	4100	4100	4100	4100	0
342	20250321	133100	93628995	4100	4100	4100	4100	0
343	20250321	133000	93628995	4100	4100	4100	4100	0
344	20250321	132900	93628995	4100	4100	4100	4100	30
345	20250321	132800	93505995	4100	4100	4100	4100	0
346	20250321	132700	93505995	4100	4100	4100	4100	0
347	20250321	132600	93505995	4100	4100	4100	4100	0
348	20250321	132500	93505995	4100	4100	4100	4100	0
349	20250321	132400	93505995	4100	4100	4100	4100	0
350	20250321	132300	93505995	4100	4100	4100	4100	7
351	20250321	132200	93477295	4100	4100	4100	4100	0
352	20250321	132100	93477295	4100	4100	4100	4100	0
353	20250321	132000	93477295	4100	4100	4100	4100	0
354	20250321	131900	93477295	4100	4100	4100	4100	0
355	20250321	131800	93477295	4100	4100	4100	4100	0
356	20250321	131700	93477295	4100	4100	4100	4100	0
357	20250321	131600	93477295	4100	4100	4100	4100	0
358	20250321	131500	93477295	4100	4100	4100	4100	45
359	20250321	131400	93292795	4095	4095	4095	4095	18
360	20250321	131300	93219085	4095	4095	4095	4095	0
361	20250321	131200	93219085	4095	4095	4095	4095	0
362	20250321	131100	93219085	4095	4095	4095	4095	0
363	20250321	131000	93219085	4095	4095	4095	4095	0
364	20250321	130900	93219085	4095	4095	4095	4095	0
365	20250321	130800	93219085	4095	4095	4095	4095	0
366	20250321	130700	93219085	4095	4095	4095	4095	0
367	20250321	130600	93219085	4095	4095	4095	4095	0
368	20250321	130500	93219085	4095	4095	4095	4095	2
369	20250321	130400	93210895	4090	4090	4090	4090	0
370	20250321	130300	93210895	4090	4090	4090	4090	0
371	20250321	130200	93210895	4090	4090	4090	4090	0
372	20250321	130100	93210895	4090	4090	4090	4090	0
373	20250321	130000	93210895	4090	4090	4090	4090	0
374	20250321	125900	93210895	4090	4090	4090	4090	0
375	20250321	125800	93210895	4090	4090	4090	4090	0
376	20250321	125700	93210895	4090	4090	4090	4090	0
377	20250321	125600	93210895	4090	4090	4090	4090	0
378	20250321	125500	93210895	4090	4090	4090	4090	0
379	20250321	125400	93210895	4090	4090	4090	4090	0
380	20250321	125300	93210895	4090	4090	4090	4090	0
381	20250321	125200	93210895	4090	4095	4095	4090	117
382	20250321	125100	92731930	4100	4100	4100	4100	10
383	20250321	125000	92690930	4095	4095	4095	4095	0
384	20250321	124900	92690930	4095	4095	4095	4095	0
385	20250321	124800	92690930	4095	4095	4095	4095	0
386	20250321	124700	92690930	4095	4095	4095	4095	0
387	20250321	124600	92690930	4095	4095	4095	4095	0
388	20250321	124500	92690930	4095	4095	4095	4095	0
389	20250321	124400	92690930	4095	4095	4095	4095	0
390	20250321	124300	92690930	4095	4095	4095	4095	0
391	20250321	124200	92690930	4095	4095	4095	4095	0
392	20250321	124100	92690930	4095	4095	4095	4095	0
393	20250321	124000	92690930	4095	4095	4095	4095	0
394	20250321	123900	92690930	4095	4095	4095	4095	0
395	20250321	123800	92690930	4095	4095	4095	4095	0
396	20250321	123700	92690930	4095	4095	4095	4095	0
397	20250321	123600	92690930	4095	4095	4095	4095	0
398	20250321	123500	92690930	4095	4095	4095	4095	0
399	20250321	123400	92690930	4095	4095	4095	4095	36
400	20250321	123300	92543510	4095	4095	4095	4095	10
401	20250321	123200	92502560	4095	4095	4095	4095	0
402	20250321	123100	92502560	4095	4095	4095	4095	0
403	20250321	123000	92502560	4095	4095	4095	4095	11
404	20250321	122900	92457515	4090	4090	4090	4090	0
405	20250321	122800	92457515	4090	4090	4090	4090	78
406	20250321	122700	92138495	4085	4085	4085	4085	0
407	20250321	122600	92138495	4085	4085	4085	4085	0
408	20250321	122500	92138495	4085	4085	4085	4085	0
409	20250321	122400	92138495	4085	4085	4085	4085	0
410	20250321	122300	92138495	4085	4085	4085	4085	0
411	20250321	122200	92138495	4085	4085	4085	4085	0
412	20250321	122100	92138495	4085	4085	4085	4085	0
413	20250321	122000	92138495	4085	4085	4085	4085	52
414	20250321	121900	91926075	4085	4085	4085	4085	5
415	20250321	121800	91905650	4085	4085	4085	4085	0
416	20250321	121700	91905650	4085	4085	4085	4085	0
417	20250321	121600	91905650	4085	4085	4085	4085	0
418	20250321	121500	91905650	4085	4085	4085	4085	0
419	20250321	121400	91905650	4085	4080	4085	4080	49
420	20250321	121300	91705725	4080	4080	4080	4080	0
421	20250321	121200	91705725	4080	4080	4080	4080	0
422	20250321	121100	91705725	4080	4080	4080	4080	1
423	20250321	121000	91701645	4075	4075	4075	4075	0
424	20250321	120900	91701645	4075	4075	4075	4075	0
425	20250321	120800	91701645	4075	4075	4075	4075	0
426	20250321	120700	91701645	4075	4075	4075	4075	0
427	20250321	120600	91701645	4075	4075	4075	4075	0
428	20250321	120500	91701645	4075	4075	4075	4075	0
429	20250321	120400	91701645	4075	4075	4075	4075	0
430	20250321	120300	91701645	4075	4075	4075	4075	0
431	20250321	120200	91701645	4075	4075	4075	4075	0
432	20250321	120100	91701645	4075	4075	4075	4075	17
433	20250321	120000	91632370	4075	4075	4075	4075	500
434	20250321	115900	89594870	4075	4075	4075	4075	36
435	20250321	115800	89448170	4075	4075	4075	4075	0
436	20250321	115700	89448170	4075	4075	4075	4075	0
437	20250321	115600	89448170	4075	4075	4075	4075	0
438	20250321	115500	89448170	4075	4075	4075	4075	0
439	20250321	115400	89448170	4075	4075	4075	4075	30
440	20250321	115300	89325920	4075	4075	4075	4075	0
441	20250321	115200	89325920	4075	4075	4075	4075	0
442	20250321	115100	89325920	4075	4075	4075	4075	0
443	20250321	115000	89325920	4075	4075	4075	4075	170
444	20250321	114900	88633170	4075	4075	4075	4075	0
445	20250321	114800	88633170	4075	4075	4075	4075	1
446	20250321	114700	88629095	4075	4075	4075	4075	0
447	20250321	114600	88629095	4075	4075	4075	4075	0
448	20250321	114500	88629095	4075	4075	4075	4075	0
449	20250321	114400	88629095	4075	4075	4075	4075	0
450	20250321	114300	88629095	4075	4075	4075	4075	1
451	20250321	114200	88625020	4075	4075	4075	4075	1
452	20250321	114100	88620945	4075	4075	4075	4075	1
453	20250321	114000	88616870	4070	4070	4070	4070	0
454	20250321	113900	88616870	4070	4070	4070	4070	4
455	20250321	113800	88600590	4075	4075	4075	4075	0
456	20250321	113700	88600590	4075	4065	4075	4065	1120
457	20250321	113600	84047690	4065	4065	4065	4065	0
458	20250321	113500	84047690	4065	4065	4065	4065	10
459	20250321	113400	84007040	4065	4065	4065	4065	0
460	20250321	113300	84007040	4065	4065	4065	4065	0
461	20250321	113200	84007040	4065	4065	4065	4065	2
462	20250321	113100	83998910	4060	4060	4060	4060	0
463	20250321	113000	83998910	4060	4060	4060	4060	0
464	20250321	112900	83998910	4060	4060	4060	4060	1
465	20250321	112800	83994850	4060	4060	4060	4060	0
466	20250321	112700	83994850	4060	4060	4060	4060	86
467	20250321	112600	83645690	4060	4065	4065	4060	523
468	20250321	112500	81519755	4065	4065	4065	4065	0
469	20250321	112400	81519755	4065	4065	4065	4065	1
470	20250321	112300	81515690	4065	4065	4065	4065	4
471	20250321	112200	81499430	4065	4065	4065	4065	1
472	20250321	112100	81495365	4065	4065	4065	4065	0
473	20250321	112000	81495365	4065	4065	4065	4065	0
474	20250321	111900	81495365	4065	4065	4065	4065	0
475	20250321	111800	81495365	4065	4065	4065	4065	0
476	20250321	111700	81495365	4065	4065	4065	4065	0
477	20250321	111600	81495365	4065	4065	4065	4065	5
478	20250321	111500	81475040	4065	4065	4065	4065	0
479	20250321	111400	81475040	4065	4065	4065	4065	0
480	20250321	111300	81475040	4065	4065	4065	4065	20
481	20250321	111200	81393740	4065	4065	4065	4065	1
482	20250321	111100	81389675	4065	4065	4065	4065	0
483	20250321	111000	81389675	4065	4065	4065	4065	0
484	20250321	110900	81389675	4065	4065	4065	4065	0
485	20250321	110800	81389675	4065	4065	4065	4065	0
486	20250321	110700	81389675	4065	4065	4065	4065	0
487	20250321	110600	81389675	4065	4065	4065	4065	0
488	20250321	110500	81389675	4065	4065	4065	4065	0
489	20250321	110400	81389675	4065	4065	4065	4065	0
490	20250321	110300	81389675	4065	4065	4065	4065	0
491	20250321	110200	81389675	4065	4065	4065	4065	0
492	20250321	110100	81389675	4065	4060	4065	4055	87
493	20250321	110000	81036670	4060	4060	4060	4060	0
494	20250321	105900	81036670	4060	4060	4060	4060	11
495	20250321	105800	80992010	4060	4060	4060	4060	0
496	20250321	105700	80992010	4060	4060	4060	4060	0
497	20250321	105600	80992010	4060	4060	4060	4060	0
498	20250321	105500	80992010	4060	4060	4060	4060	0
499	20250321	105400	80992010	4060	4060	4060	4060	0
500	20250321	105300	80992010	4060	4060	4060	4060	7
501	20250321	105200	80963590	4060	4060	4060	4060	36
502	20250321	105100	80817430	4060	4060	4060	4060	0
503	20250321	105000	80817430	4060	4060	4060	4060	0
504	20250321	104900	80817430	4060	4060	4060	4060	83
505	20250321	104800	80480450	4060	4060	4060	4060	0
506	20250321	104700	80480450	4060	4060	4060	4060	0
507	20250321	104600	80480450	4060	4055	4060	4055	246
508	20250321	104500	79481825	4050	4050	4050	4050	0
509	20250321	104400	79481825	4050	4050	4050	4050	0
510	20250321	104300	79481825	4050	4050	4050	4050	0
511	20250321	104200	79481825	4050	4050	4050	4050	17
512	20250321	104100	79412975	4050	4050	4050	4050	17
513	20250321	104000	79344125	4050	4050	4050	4050	157
514	20250321	103900	78708275	4050	4050	4050	4050	0
515	20250321	103800	78708275	4050	4050	4050	4050	0
516	20250321	103700	78708275	4050	4050	4050	4050	51
517	20250321	103600	78501725	4045	4045	4045	4045	0
518	20250321	103500	78501725	4045	4045	4050	4045	7
519	20250321	103400	78473405	4045	4045	4045	4045	10
520	20250321	103300	78432955	4045	4045	4045	4045	54
521	20250321	103200	78214525	4045	4050	4050	4045	101
522	20250321	103100	77805975	4050	4050	4050	4050	0
523	20250321	103000	77805975	4050	4050	4050	4050	0
524	20250321	102900	77805975	4050	4055	4055	4050	1852
525	20250321	102800	70303905	4060	4060	4060	4060	0
526	20250321	102700	70303905	4060	4060	4060	4060	0
527	20250321	102600	70303905	4060	4060	4060	4060	0
528	20250321	102500	70303905	4060	4060	4060	4060	12
529	20250321	102400	70255185	4060	4060	4060	4060	0
530	20250321	102300	70255185	4060	4060	4060	4060	150
531	20250321	102200	69646185	4060	4060	4060	4060	5
532	20250321	102100	69625885	4055	4055	4055	4055	312
533	20250321	102000	68360725	4055	4055	4055	4055	1050
534	20250321	101900	64102975	4060	4060	4060	4060	0
535	20250321	101800	64102975	4060	4060	4060	4055	72
536	20250321	101700	63810755	4060	4060	4060	4060	0
537	20250321	101600	63810755	4060	4055	4060	4055	2
538	20250321	101500	63802640	4060	4060	4060	4060	1
539	20250321	101400	63798580	4055	4055	4055	4055	0
540	20250321	101300	63798580	4055	4060	4060	4055	2786
541	20250321	101200	52488080	4060	4060	4060	4060	0
542	20250321	101100	52488080	4060	4065	4065	4060	978
543	20250321	101000	48515010	4065	4070	4070	4065	418
544	20250321	100900	46815655	4070	4070	4070	4070	0
545	20250321	100800	46815655	4070	4070	4070	4070	0
546	20250321	100700	46815655	4070	4070	4070	4070	0
547	20250321	100600	46815655	4070	4070	4070	4070	1
548	20250321	100500	46811585	4070	4070	4070	4070	0
549	20250321	100400	46811585	4070	4070	4070	4070	0
550	20250321	100300	46811585	4070	4070	4070	4070	264
551	20250321	100200	45737105	4065	4065	4065	4065	18
552	20250321	100100	45663935	4070	4070	4070	4070	0
553	20250321	100000	45663935	4070	4070	4070	4070	0
554	20250321	095900	45663935	4070	4070	4070	4070	0
555	20250321	095800	45663935	4070	4070	4070	4070	106
556	20250321	095700	45232515	4075	4075	4075	4075	0
557	20250321	095600	45232515	4075	4075	4075	4075	99
558	20250321	095500	44829090	4075	4075	4075	4075	1
559	20250321	095400	44825015	4070	4070	4070	4070	0
560	20250321	095300	44825015	4070	4070	4070	4070	0
561	20250321	095200	44825015	4070	4070	4070	4070	0
562	20250321	095100	44825015	4070	4070	4070	4070	0
563	20250321	095000	44825015	4070	4070	4070	4070	0
564	20250321	094900	44825015	4070	4070	4070	4070	905
565	20250321	094800	41141665	4070	4070	4070	4070	2
566	20250321	094700	41133525	4075	4075	4075	4075	13
567	20250321	094600	41080550	4075	4075	4075	4075	5
568	20250321	094500	41060175	4070	4070	4070	4070	10
569	20250321	094400	41019475	4065	4065	4065	4065	0
570	20250321	094300	41019475	4065	4065	4065	4065	0
571	20250321	094200	41019475	4065	4065	4065	4065	0
572	20250321	094100	41019475	4065	4065	4065	4065	0
573	20250321	094000	41019475	4065	4065	4065	4065	149
574	20250321	093900	40413790	4065	4065	4065	4060	255
575	20250321	093800	39377525	4060	4060	4060	4060	0
576	20250321	093700	39377525	4060	4060	4060	4060	0
577	20250321	093600	39377525	4060	4060	4060	4060	0
578	20250321	093500	39377525	4060	4060	4060	4060	0
579	20250321	093400	39377525	4060	4060	4060	4060	642
580	20250321	093300	36771005	4065	4065	4065	4065	262
581	20250321	093200	35705975	4065	4065	4065	4065	0
582	20250321	093100	35705975	4065	4065	4065	4065	256
583	20250321	093000	34665335	4065	4070	4070	4065	46
584	20250321	092900	34478335	4060	4060	4060	4060	0
585	20250321	092800	34478335	4060	4060	4060	4060	500
586	20250321	092700	32448335	4060	4080	4080	4060	495
587	20250321	092600	30438535	4095	4065	4095	4065	100
588	20250321	092500	30030965	4060	4060	4060	4060	23
589	20250321	092400	29937585	4055	4055	4055	4055	516
590	20250321	092300	27845205	4065	4065	4065	4065	200
591	20250321	092200	27032205	4050	4050	4050	4050	0
592	20250321	092100	27032205	4050	4050	4050	4050	14
593	20250321	092000	26975505	4050	4050	4050	4050	42
594	20250321	091900	26805405	4060	4050	4060	4050	628
595	20250321	091800	24258885	4050	4050	4050	4050	803
596	20250321	091700	21006735	4055	4055	4055	4055	11
597	20250321	091600	20962130	4055	4070	4070	4055	1680
598	20250321	091500	14135790	4075	4080	4080	4075	562
599	20250321	091400	11845635	4075	4085	4085	4075	352
600	20250321	091300	10407825	4070	4070	4070	4070	0
601	20250321	091200	10407825	4070	4070	4070	4070	9
602	20250321	091100	10371195	4070	4070	4070	4070	138
603	20250321	091000	9809535	4060	4060	4060	4060	0
604	20250321	090900	9809535	4060	4090	4090	4060	1328
605	20250321	090800	4405475	4090	4090	4090	4090	240
606	20250321	090700	3423875	4090	4100	4100	4090	139
607	20250321	090600	2854535	4100	4100	4100	4100	2
608	20250321	090500	2846335	4100	4105	4105	4100	239
609	20250321	090400	1866365	4105	4105	4105	4105	279
610	20250321	090300	721070	4110	4110	4110	4110	2
611	20250321	090200	712850	4120	4120	4120	4120	0
612	20250321	090100	712850	4120	4120	4120	4120	0
613	20250321	090000	712850	4120	4100	4125	4100	173