KissMeData/090470/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	200500	90320064	4470	4470	4470	4470	706
3	20250321	200400	90320064	4470	4470	4470	4470	0
4	20250321	200300	90320064	4470	4470	4470	4470	0
5	20250321	200200	90320064	4470	4470	4470	4470	0
6	20250321	200100	90320064	4470	4470	4470	4470	0
7	20250321	200000	90320064	4470	4470	4470	4470	0
8	20250321	195900	90320064	4470	4470	4470	4470	0
9	20250321	195800	90320064	4470	4470	4470	4470	0
10	20250321	195700	90320064	4470	4470	4470	4470	0
11	20250321	195600	90320064	4470	4470	4470	4470	0
12	20250321	195500	90320064	4470	4470	4470	4470	0
13	20250321	195400	90320064	4470	4470	4470	4470	0
14	20250321	195300	90320064	4470	4470	4470	4470	0
15	20250321	195200	90320064	4470	4470	4470	4470	0
16	20250321	195100	90320064	4470	4470	4470	4470	0
17	20250321	195000	90320064	4470	4470	4470	4470	0
18	20250321	194900	90320064	4470	4470	4470	4470	0
19	20250321	194800	90320064	4470	4470	4470	4470	0
20	20250321	194700	90320064	4470	4470	4470	4470	0
21	20250321	194600	90320064	4470	4470	4470	4470	0
22	20250321	194500	90320064	4470	4470	4470	4470	0
23	20250321	194400	90320064	4470	4470	4470	4470	0
24	20250321	194300	90320064	4470	4470	4470	4470	0
25	20250321	194200	90320064	4470	4470	4470	4470	0
26	20250321	194100	90320064	4470	4470	4470	4470	0
27	20250321	194000	90320064	4470	4470	4470	4470	0
28	20250321	193900	90320064	4470	4470	4470	4470	0
29	20250321	193800	90320064	4470	4470	4470	4470	0
30	20250321	193700	90320064	4470	4470	4470	4470	0
31	20250321	193600	90320064	4470	4470	4470	4470	0
32	20250321	193500	90320064	4470	4470	4470	4470	706
33	20250321	193400	90320064	4470	4470	4470	4470	0
34	20250321	193300	90320064	4470	4470	4470	4470	0
35	20250321	193200	90320064	4470	4470	4470	4470	0
36	20250321	193100	90320064	4470	4470	4470	4470	0
37	20250321	193000	90320064	4470	4470	4470	4470	0
38	20250321	192900	90320064	4470	4470	4470	4470	0
39	20250321	192800	90320064	4470	4470	4470	4470	0
40	20250321	192700	90320064	4470	4470	4470	4470	0
41	20250321	192600	90320064	4470	4470	4470	4470	0
42	20250321	192500	90320064	4470	4470	4470	4470	0
43	20250321	192400	90320064	4470	4470	4470	4470	0
44	20250321	192300	90320064	4470	4470	4470	4470	0
45	20250321	192200	90320064	4470	4470	4470	4470	0
46	20250321	192100	90320064	4470	4470	4470	4470	0
47	20250321	192000	90320064	4470	4470	4470	4470	0
48	20250321	191900	90320064	4470	4470	4470	4470	0
49	20250321	191800	90320064	4470	4470	4470	4470	0
50	20250321	191700	90320064	4470	4470	4470	4470	0
51	20250321	191600	90320064	4470	4470	4470	4470	0
52	20250321	191500	90320064	4470	4470	4470	4470	0
53	20250321	191400	90320064	4470	4470	4470	4470	0
54	20250321	191300	90320064	4470	4470	4470	4470	0
55	20250321	191200	90320064	4470	4470	4470	4470	0
56	20250321	191100	90320064	4470	4470	4470	4470	0
57	20250321	191000	90320064	4470	4470	4470	4470	0
58	20250321	190900	90320064	4470	4470	4470	4470	0
59	20250321	190800	90320064	4470	4470	4470	4470	0
60	20250321	190700	90320064	4470	4470	4470	4470	0
61	20250321	190600	90320064	4470	4470	4470	4470	0
62	20250321	190500	90320064	4470	4470	4470	4470	706
63	20250321	190400	90320064	4470	4470	4470	4470	0
64	20250321	190300	90320064	4470	4470	4470	4470	0
65	20250321	190200	90320064	4470	4470	4470	4470	0
66	20250321	190100	90320064	4470	4470	4470	4470	0
67	20250321	190000	90320064	4470	4470	4470	4470	0
68	20250321	185900	90320064	4470	4470	4470	4470	0
69	20250321	185800	90320064	4470	4470	4470	4470	0
70	20250321	185700	90320064	4470	4470	4470	4470	0
71	20250321	185600	90320064	4470	4470	4470	4470	0
72	20250321	185500	90320064	4470	4470	4470	4470	0
73	20250321	185400	90320064	4470	4470	4470	4470	0
74	20250321	185300	90320064	4470	4470	4470	4470	0
75	20250321	185200	90320064	4470	4470	4470	4470	0
76	20250321	185100	90320064	4470	4470	4470	4470	0
77	20250321	185000	90320064	4470	4470	4470	4470	0
78	20250321	184900	90320064	4470	4470	4470	4470	0
79	20250321	184800	90320064	4470	4470	4470	4470	0
80	20250321	184700	90320064	4470	4470	4470	4470	0
81	20250321	184600	90320064	4470	4470	4470	4470	0
82	20250321	184500	90320064	4470	4470	4470	4470	0
83	20250321	184400	90320064	4470	4470	4470	4470	0
84	20250321	184300	90320064	4470	4470	4470	4470	0
85	20250321	184200	90320064	4470	4470	4470	4470	0
86	20250321	184100	90320064	4470	4470	4470	4470	0
87	20250321	184000	90320064	4470	4470	4470	4470	0
88	20250321	183900	90320064	4470	4470	4470	4470	0
89	20250321	183800	90320064	4470	4470	4470	4470	0
90	20250321	183700	90320064	4470	4470	4470	4470	0
91	20250321	183600	90320064	4470	4470	4470	4470	0
92	20250321	183500	90320064	4470	4470	4470	4470	706
93	20250321	183400	90320064	4470	4470	4470	4470	0
94	20250321	183300	90320064	4470	4470	4470	4470	0
95	20250321	183200	90320064	4470	4470	4470	4470	0
96	20250321	183100	90320064	4470	4470	4470	4470	0
97	20250321	183000	90320064	4470	4470	4470	4470	0
98	20250321	182900	90320064	4470	4470	4470	4470	0
99	20250321	182800	90320064	4470	4470	4470	4470	0
100	20250321	182700	90320064	4470	4470	4470	4470	0
101	20250321	182600	90320064	4470	4470	4470	4470	0
102	20250321	182500	90320064	4470	4470	4470	4470	0
103	20250321	182400	90320064	4470	4470	4470	4470	0
104	20250321	182300	90320064	4470	4470	4470	4470	0
105	20250321	182200	90320064	4470	4470	4470	4470	0
106	20250321	182100	90320064	4470	4470	4470	4470	0
107	20250321	182000	90320064	4470	4470	4470	4470	0
108	20250321	181900	90320064	4470	4470	4470	4470	0
109	20250321	181800	90320064	4470	4470	4470	4470	0
110	20250321	181700	90320064	4470	4470	4470	4470	0
111	20250321	181600	90320064	4470	4470	4470	4470	0
112	20250321	181500	90320064	4470	4470	4470	4470	0
113	20250321	181400	90320064	4470	4470	4470	4470	0
114	20250321	181300	90320064	4470	4470	4470	4470	0
115	20250321	181200	90320064	4470	4470	4470	4470	0
116	20250321	181100	90320064	4470	4470	4470	4470	0
117	20250321	181000	90320064	4470	4470	4470	4470	0
118	20250321	180900	90320064	4470	4470	4470	4470	0
119	20250321	180800	90320064	4470	4470	4470	4470	0
120	20250321	180700	90320064	4470	4470	4470	4470	0
121	20250321	180600	90320064	4470	4470	4470	4470	0
122	20250321	180500	90320064	4470	4470	4470	4470	706
123	20250321	180400	90320064	4470	4470	4470	4470	0
124	20250321	180300	90320064	4470	4470	4470	4470	0
125	20250321	180200	90320064	4470	4470	4470	4470	0
126	20250321	180100	90320064	4470	4470	4470	4470	0
127	20250321	180000	90320064	4470	4470	4470	4470	0
128	20250321	175900	90320064	4470	4470	4470	4470	0
129	20250321	175800	90320064	4470	4470	4470	4470	0
130	20250321	175700	90320064	4470	4470	4470	4470	0
131	20250321	175600	90320064	4470	4470	4470	4470	0
132	20250321	175500	90320064	4470	4470	4470	4470	0
133	20250321	175400	90320064	4470	4470	4470	4470	0
134	20250321	175300	90320064	4470	4470	4470	4470	0
135	20250321	175200	90320064	4470	4470	4470	4470	0
136	20250321	175100	90320064	4470	4470	4470	4470	0
137	20250321	175000	90320064	4470	4470	4470	4470	0
138	20250321	174900	90320064	4470	4470	4470	4470	0
139	20250321	174800	90320064	4470	4470	4470	4470	0
140	20250321	174700	90320064	4470	4470	4470	4470	0
141	20250321	174600	90320064	4470	4470	4470	4470	0
142	20250321	174500	90320064	4470	4470	4470	4470	0
143	20250321	174400	90320064	4470	4470	4470	4470	0
144	20250321	174300	90320064	4470	4470	4470	4470	0
145	20250321	174200	90320064	4470	4470	4470	4470	0
146	20250321	174100	90320064	4470	4470	4470	4470	0
147	20250321	174000	90320064	4470	4470	4470	4470	0
148	20250321	173900	90320064	4470	4470	4470	4470	0
149	20250321	173800	90320064	4470	4470	4470	4470	0
150	20250321	173700	90320064	4470	4470	4470	4470	0
151	20250321	173600	90320064	4470	4470	4470	4470	0
152	20250321	173500	90320064	4470	4470	4470	4470	706
153	20250321	173400	90320064	4470	4470	4470	4470	0
154	20250321	173300	90320064	4470	4470	4470	4470	0
155	20250321	173200	90320064	4470	4470	4470	4470	0
156	20250321	173100	90320064	4470	4470	4470	4470	0
157	20250321	173000	90320064	4470	4470	4470	4470	0
158	20250321	172900	90320064	4470	4470	4470	4470	0
159	20250321	172800	90320064	4470	4470	4470	4470	0
160	20250321	172700	90320064	4470	4470	4470	4470	0
161	20250321	172600	90320064	4470	4470	4470	4470	0
162	20250321	172500	90320064	4470	4470	4470	4470	0
163	20250321	172400	90320064	4470	4470	4470	4470	0
164	20250321	172300	90320064	4470	4470	4470	4470	0
165	20250321	172200	90320064	4470	4470	4470	4470	0
166	20250321	172100	90320064	4470	4470	4470	4470	0
167	20250321	172000	90320064	4470	4470	4470	4470	0
168	20250321	171900	90320064	4470	4470	4470	4470	0
169	20250321	171800	90320064	4470	4470	4470	4470	0
170	20250321	171700	90320064	4470	4470	4470	4470	0
171	20250321	171600	90320064	4470	4470	4470	4470	0
172	20250321	171500	90320064	4470	4470	4470	4470	0
173	20250321	171400	90320064	4470	4470	4470	4470	0
174	20250321	171300	90320064	4470	4470	4470	4470	0
175	20250321	171200	90320064	4470	4470	4470	4470	0
176	20250321	171100	90320064	4470	4470	4470	4470	0
177	20250321	171000	90320064	4470	4470	4470	4470	0
178	20250321	170900	90320064	4470	4470	4470	4470	0
179	20250321	170800	90320064	4470	4470	4470	4470	0
180	20250321	170700	90320064	4470	4470	4470	4470	0
181	20250321	170600	90320064	4470	4470	4470	4470	0
182	20250321	170500	90320064	4470	4470	4470	4470	706
183	20250321	170400	90320064	4470	4470	4470	4470	0
184	20250321	170300	90320064	4470	4470	4470	4470	0
185	20250321	170200	90320064	4470	4470	4470	4470	0
186	20250321	170100	90320064	4470	4470	4470	4470	0
187	20250321	170000	90320064	4470	4470	4470	4470	0
188	20250321	165900	90320064	4470	4470	4470	4470	0
189	20250321	165800	90320064	4470	4470	4470	4470	0
190	20250321	165700	90320064	4470	4470	4470	4470	0
191	20250321	165600	90320064	4470	4470	4470	4470	0
192	20250321	165500	90320064	4470	4470	4470	4470	0
193	20250321	165400	90320064	4470	4470	4470	4470	0
194	20250321	165300	90320064	4470	4470	4470	4470	0
195	20250321	165200	90320064	4470	4470	4470	4470	0
196	20250321	165100	90320064	4470	4470	4470	4470	0
197	20250321	165000	90320064	4470	4470	4470	4470	0
198	20250321	164900	90320064	4470	4470	4470	4470	0
199	20250321	164800	90320064	4470	4470	4470	4470	0
200	20250321	164700	90320064	4470	4470	4470	4470	0
201	20250321	164600	90320064	4470	4470	4470	4470	0
202	20250321	164500	90320064	4470	4470	4470	4470	0
203	20250321	164400	90320064	4470	4470	4470	4470	0
204	20250321	164300	90320064	4470	4470	4470	4470	0
205	20250321	164200	90320064	4470	4470	4470	4470	0
206	20250321	164100	90320064	4470	4470	4470	4470	0
207	20250321	164000	90320064	4470	4470	4470	4470	0
208	20250321	163900	90320064	4470	4470	4470	4470	0
209	20250321	163800	90320064	4470	4470	4470	4470	0
210	20250321	163700	90320064	4470	4470	4470	4470	0
211	20250321	163600	90320064	4470	4470	4470	4470	0
212	20250321	163500	90320064	4470	4470	4470	4470	706
213	20250321	163400	90320064	4470	4470	4470	4470	0
214	20250321	163300	90320064	4470	4470	4470	4470	0
215	20250321	163200	90320064	4470	4470	4470	4470	0
216	20250321	163100	90320064	4470	4470	4470	4470	0
217	20250321	163000	90320064	4470	4470	4470	4470	0
218	20250321	162900	90320064	4470	4470	4470	4470	0
219	20250321	162800	90320064	4470	4470	4470	4470	0
220	20250321	162700	90320064	4470	4470	4470	4470	0
221	20250321	162600	90320064	4470	4470	4470	4470	0
222	20250321	162500	90320064	4470	4470	4470	4470	0
223	20250321	162400	90320064	4470	4470	4470	4470	0
224	20250321	162300	90320064	4470	4470	4470	4470	0
225	20250321	162200	90320064	4470	4470	4470	4470	0
226	20250321	162100	90320064	4470	4470	4470	4470	0
227	20250321	162000	90320064	4470	4470	4470	4470	0
228	20250321	161900	90320064	4470	4470	4470	4470	0
229	20250321	161800	90320064	4470	4470	4470	4470	0
230	20250321	161700	90320064	4470	4470	4470	4470	0
231	20250321	161600	90320064	4470	4470	4470	4470	0
232	20250321	161500	90320064	4470	4470	4470	4470	0
233	20250321	161400	90320064	4470	4470	4470	4470	0
234	20250321	161300	90320064	4470	4470	4470	4470	0
235	20250321	161200	90320064	4470	4470	4470	4470	0
236	20250321	161100	90320064	4470	4470	4470	4470	0
237	20250321	161000	90320064	4470	4470	4470	4470	0
238	20250321	160900	90320064	4470	4470	4470	4470	0
239	20250321	160800	90320064	4470	4470	4470	4470	0
240	20250321	160700	90320064	4470	4470	4470	4470	0
241	20250321	160600	90320064	4470	4470	4470	4470	0
242	20250321	160500	90320064	4470	4470	4470	4470	706
243	20250321	160400	90320064	4470	4470	4470	4470	0
244	20250321	160300	90320064	4470	4470	4470	4470	0
245	20250321	160200	90320064	4470	4470	4470	4470	0
246	20250321	160100	90320064	4470	4470	4470	4470	0
247	20250321	160000	90320064	4470	4470	4470	4470	0
248	20250321	155900	90320064	4470	4470	4470	4470	0
249	20250321	155800	90320064	4470	4470	4470	4470	0
250	20250321	155700	90320064	4470	4470	4470	4470	0
251	20250321	155600	90320064	4470	4470	4470	4470	0
252	20250321	155500	90320064	4470	4470	4470	4470	0
253	20250321	155400	90320064	4470	4470	4470	4470	0
254	20250321	155300	90320064	4470	4470	4470	4470	0
255	20250321	155200	90320064	4470	4470	4470	4470	0
256	20250321	155100	90320064	4470	4470	4470	4470	0
257	20250321	155000	90320064	4470	4470	4470	4470	0
258	20250321	154900	90320064	4470	4470	4470	4470	0
259	20250321	154800	90320064	4470	4470	4470	4470	0
260	20250321	154700	90320064	4470	4470	4470	4470	0
261	20250321	154600	90320064	4470	4470	4470	4470	0
262	20250321	154500	90320064	4470	4470	4470	4470	0
263	20250321	154400	90320064	4470	4470	4470	4470	0
264	20250321	154300	90320064	4470	4470	4470	4470	0
265	20250321	154200	90320064	4470	4470	4470	4470	0
266	20250321	154100	90320064	4470	4470	4470	4470	0
267	20250321	154000	90320064	4470	4470	4470	4470	0
268	20250321	153900	90320064	4470	4470	4470	4470	0
269	20250321	153800	90320064	4470	4470	4470	4470	0
270	20250321	153700	90320064	4470	4470	4470	4470	0
271	20250321	153600	90320064	4470	4470	4470	4470	0
272	20250321	153500	90320064	4470	4470	4470	4470	706
273	20250321	153400	90320064	4470	4470	4470	4470	0
274	20250321	153300	90320064	4470	4470	4470	4470	0
275	20250321	153200	90320064	4470	4470	4470	4470	0
276	20250321	153100	90320064	4470	4470	4470	4470	0
277	20250321	153000	90320064	4470	4470	4470	4470	706
278	20250321	152900	87164244	4475	4475	4475	4475	0
279	20250321	152800	87164244	4475	4475	4475	4475	0
280	20250321	152700	87164244	4475	4475	4475	4475	0
281	20250321	152600	87164244	4475	4475	4475	4475	0
282	20250321	152500	87164244	4475	4475	4475	4475	0
283	20250321	152400	87164244	4475	4475	4475	4475	0
284	20250321	152300	87164244	4475	4475	4475	4475	0
285	20250321	152200	87164244	4475	4475	4475	4475	0
286	20250321	152100	87164244	4475	4475	4475	4475	0
287	20250321	152000	87164244	4475	4475	4475	4475	0
288	20250321	151900	87164244	4475	4465	4475	4465	606
289	20250321	151800	84458444	4475	4455	4475	4455	648
290	20250321	151700	81567284	4450	4450	4450	4450	0
291	20250321	151600	81567284	4450	4450	4450	4450	0
292	20250321	151500	81567284	4450	4450	4450	4450	0
293	20250321	151400	81567284	4450	4450	4450	4450	0
294	20250321	151300	81567284	4450	4450	4450	4450	0
295	20250321	151200	81567284	4450	4450	4450	4450	0
296	20250321	151100	81567284	4450	4455	4455	4450	580
297	20250321	151000	78983404	4430	4435	4435	4430	512
298	20250321	150900	76712845	4460	4460	4460	4460	0
299	20250321	150800	76712845	4460	4460	4460	4460	0
300	20250321	150700	76712845	4460	4460	4460	4460	0
301	20250321	150600	76712845	4460	4460	4460	4460	0
302	20250321	150500	76712845	4460	4460	4460	4460	0
303	20250321	150400	76712845	4460	4460	4460	4460	0
304	20250321	150300	76712845	4460	4460	4460	4460	0
305	20250321	150200	76712845	4460	4460	4460	4460	100
306	20250321	150100	76266845	4460	4460	4460	4460	0
307	20250321	150000	76266845	4460	4460	4460	4460	0
308	20250321	145900	76266845	4460	4460	4460	4460	610
309	20250321	145800	73546245	4465	4460	4465	4460	611
310	20250321	145700	70818350	4460	4460	4460	4460	0
311	20250321	145600	70818350	4460	4460	4460	4460	0
312	20250321	145500	70818350	4460	4460	4460	4460	0
313	20250321	145400	70818350	4460	4460	4460	4460	671
314	20250321	145300	67825690	4440	4440	4440	4440	1549
315	20250321	145200	60948130	4440	4440	4440	4440	0
316	20250321	145100	60948130	4440	4440	4440	4440	0
317	20250321	145000	60948130	4440	4440	4440	4440	0
318	20250321	144900	60948130	4440	4440	4440	4440	20
319	20250321	144800	60859330	4440	4440	4440	4440	1
320	20250321	144700	60854890	4440	4440	4440	4435	17
321	20250321	144600	60779480	4440	4445	4445	4440	156
322	20250321	144500	60086085	4450	4460	4460	4450	1362
323	20250321	144400	54023900	4465	4465	4465	4465	0
324	20250321	144300	54023900	4465	4465	4465	4465	0
325	20250321	144200	54023900	4465	4465	4465	4465	10
326	20250321	144100	53979250	4460	4460	4460	4460	0
327	20250321	144000	53979250	4460	4460	4460	4460	0
328	20250321	143900	53979250	4460	4460	4460	4460	0
329	20250321	143800	53979250	4460	4465	4465	4460	276
330	20250321	143700	52747315	4465	4465	4465	4465	0
331	20250321	143600	52747315	4465	4465	4465	4465	1
332	20250321	143500	52742850	4490	4490	4490	4490	0
333	20250321	143400	52742850	4490	4490	4490	4490	0
334	20250321	143300	52742850	4490	4490	4490	4490	0
335	20250321	143200	52742850	4490	4490	4490	4490	0
336	20250321	143100	52742850	4490	4490	4490	4490	50
337	20250321	143000	52518350	4490	4490	4490	4490	0
338	20250321	142900	52518350	4490	4490	4490	4490	0
339	20250321	142800	52518350	4490	4490	4490	4490	4
340	20250321	142700	52500390	4490	4490	4490	4490	0
341	20250321	142600	52500390	4490	4490	4490	4490	1
342	20250321	142500	52495900	4470	4470	4470	4470	0
343	20250321	142400	52495900	4470	4470	4470	4470	0
344	20250321	142300	52495900	4470	4470	4470	4470	0
345	20250321	142200	52495900	4470	4470	4470	4470	0
346	20250321	142100	52495900	4470	4470	4470	4470	0
347	20250321	142000	52495900	4470	4470	4470	4470	0
348	20250321	141900	52495900	4470	4470	4470	4470	0
349	20250321	141800	52495900	4470	4470	4470	4470	0
350	20250321	141700	52495900	4470	4470	4470	4470	0
351	20250321	141600	52495900	4470	4470	4470	4470	0
352	20250321	141500	52495900	4470	4470	4470	4470	53
353	20250321	141400	52258990	4500	4500	4500	4500	0
354	20250321	141300	52258990	4500	4500	4500	4500	0
355	20250321	141200	52258990	4500	4500	4500	4500	0
356	20250321	141100	52258990	4500	4500	4500	4500	0
357	20250321	141000	52258990	4500	4500	4500	4500	0
358	20250321	140900	52258990	4500	4500	4500	4500	0
359	20250321	140800	52258990	4500	4500	4500	4500	0
360	20250321	140700	52258990	4500	4500	4500	4500	10
361	20250321	140600	52213990	4480	4480	4480	4480	0
362	20250321	140500	52213990	4480	4480	4480	4480	0
363	20250321	140400	52213990	4480	4480	4480	4480	0
364	20250321	140300	52213990	4480	4480	4480	4480	0
365	20250321	140200	52213990	4480	4480	4480	4480	0
366	20250321	140100	52213990	4480	4480	4480	4480	0
367	20250321	140000	52213990	4480	4480	4480	4480	0
368	20250321	135900	52213990	4480	4480	4480	4480	0
369	20250321	135800	52213990	4480	4480	4480	4480	22
370	20250321	135700	52115430	4470	4505	4505	4470	15
371	20250321	135600	52048345	4500	4500	4500	4500	145
372	20250321	135500	51395845	4500	4500	4500	4500	0
373	20250321	135400	51395845	4500	4500	4500	4500	0
374	20250321	135300	51395845	4500	4500	4500	4500	0
375	20250321	135200	51395845	4500	4500	4500	4500	1
376	20250321	135100	51391345	4500	4500	4500	4500	0
377	20250321	135000	51391345	4500	4500	4500	4500	145
378	20250321	134900	50738845	4465	4465	4465	4465	0
379	20250321	134800	50738845	4465	4465	4465	4465	0
380	20250321	134700	50738845	4465	4465	4465	4465	3
381	20250321	134600	50725450	4500	4500	4500	4500	112
382	20250321	134500	50221450	4500	4500	4500	4500	0
383	20250321	134400	50221450	4500	4500	4500	4500	0
384	20250321	134300	50221450	4500	4500	4500	4500	0
385	20250321	134200	50221450	4500	4500	4500	4500	0
386	20250321	134100	50221450	4500	4500	4500	4500	0
387	20250321	134000	50221450	4500	4500	4500	4500	0
388	20250321	133900	50221450	4500	4500	4500	4500	0
389	20250321	133800	50221450	4500	4500	4500	4500	0
390	20250321	133700	50221450	4500	4500	4500	4500	0
391	20250321	133600	50221450	4500	4500	4500	4500	0
392	20250321	133500	50221450	4500	4500	4500	4500	0
393	20250321	133400	50221450	4500	4500	4500	4500	0
394	20250321	133300	50221450	4500	4500	4500	4500	0
395	20250321	133200	50221450	4500	4500	4500	4500	0
396	20250321	133100	50221450	4500	4500	4500	4500	0
397	20250321	133000	50221450	4500	4500	4500	4500	0
398	20250321	132900	50221450	4500	4500	4500	4500	0
399	20250321	132800	50221450	4500	4500	4500	4500	0
400	20250321	132700	50221450	4500	4495	4500	4495	100
401	20250321	132600	49771530	4495	4495	4495	4495	0
402	20250321	132500	49771530	4495	4495	4495	4495	0
403	20250321	132400	49771530	4495	4495	4495	4495	0
404	20250321	132300	49771530	4495	4495	4495	4495	0
405	20250321	132200	49771530	4495	4495	4495	4495	0
406	20250321	132100	49771530	4495	4495	4495	4495	0
407	20250321	132000	49771530	4495	4495	4495	4495	0
408	20250321	131900	49771530	4495	4495	4495	4495	0
409	20250321	131800	49771530	4495	4495	4495	4495	0
410	20250321	131700	49771530	4495	4495	4495	4495	0
411	20250321	131600	49771530	4495	4495	4495	4495	0
412	20250321	131500	49771530	4495	4495	4495	4495	1
413	20250321	131400	49767035	4465	4465	4465	4465	0
414	20250321	131300	49767035	4465	4465	4465	4465	0
415	20250321	131200	49767035	4465	4465	4465	4465	0
416	20250321	131100	49767035	4465	4470	4470	4465	130
417	20250321	131000	49186505	4500	4500	4500	4500	1
418	20250321	130900	49182005	4475	4475	4475	4475	0
419	20250321	130800	49182005	4475	4475	4475	4475	0
420	20250321	130700	49182005	4475	4475	4475	4475	0
421	20250321	130600	49182005	4475	4475	4475	4475	0
422	20250321	130500	49182005	4475	4475	4475	4475	50
423	20250321	130400	48958255	4500	4500	4500	4500	0
424	20250321	130300	48958255	4500	4500	4500	4500	0
425	20250321	130200	48958255	4500	4500	4500	4500	0
426	20250321	130100	48958255	4500	4495	4500	4495	1403
427	20250321	130000	42651765	4495	4495	4495	4495	0
428	20250321	125900	42651765	4495	4495	4495	4495	0
429	20250321	125800	42651765	4495	4495	4495	4495	0
430	20250321	125700	42651765	4495	4495	4495	4495	0
431	20250321	125600	42651765	4495	4495	4495	4495	0
432	20250321	125500	42651765	4495	4470	4495	4470	2
433	20250321	125400	42642800	4495	4495	4495	4495	0
434	20250321	125300	42642800	4495	4495	4495	4495	0
435	20250321	125200	42642800	4495	4495	4495	4495	0
436	20250321	125100	42642800	4495	4495	4495	4495	0
437	20250321	125000	42642800	4495	4495	4495	4495	0
438	20250321	124900	42642800	4495	4495	4495	4495	0
439	20250321	124800	42642800	4495	4495	4495	4495	0
440	20250321	124700	42642800	4495	4495	4495	4495	0
441	20250321	124600	42642800	4495	4495	4495	4495	0
442	20250321	124500	42642800	4495	4495	4495	4495	0
443	20250321	124400	42642800	4495	4495	4495	4495	0
444	20250321	124300	42642800	4495	4495	4495	4495	0
445	20250321	124200	42642800	4495	4495	4495	4495	0
446	20250321	124100	42642800	4495	4495	4495	4495	0
447	20250321	124000	42642800	4495	4495	4495	4495	300
448	20250321	123900	41294300	4505	4505	4505	4505	0
449	20250321	123800	41294300	4505	4505	4505	4505	0
450	20250321	123700	41294300	4505	4505	4505	4505	0
451	20250321	123600	41294300	4505	4505	4505	4505	0
452	20250321	123500	41294300	4505	4505	4505	4505	0
453	20250321	123400	41294300	4505	4505	4505	4505	0
454	20250321	123300	41294300	4505	4505	4505	4505	0
455	20250321	123200	41294300	4505	4505	4505	4505	1
456	20250321	123100	41289795	4505	4505	4505	4505	0
457	20250321	123000	41289795	4505	4505	4505	4505	0
458	20250321	122900	41289795	4505	4505	4505	4505	0
459	20250321	122800	41289795	4505	4505	4505	4505	0
460	20250321	122700	41289795	4505	4505	4505	4505	0
461	20250321	122600	41289795	4505	4505	4505	4505	1
462	20250321	122500	41285290	4465	4465	4465	4465	0
463	20250321	122400	41285290	4465	4465	4465	4465	0
464	20250321	122300	41285290	4465	4465	4465	4465	0
465	20250321	122200	41285290	4465	4465	4465	4465	0
466	20250321	122100	41285290	4465	4465	4465	4465	0
467	20250321	122000	41285290	4465	4475	4475	4465	120
468	20250321	121900	40748795	4505	4505	4505	4505	0
469	20250321	121800	40748795	4505	4505	4505	4505	0
470	20250321	121700	40748795	4505	4505	4505	4505	0
471	20250321	121600	40748795	4505	4505	4505	4505	0
472	20250321	121500	40748795	4505	4505	4505	4505	0
473	20250321	121400	40748795	4505	4505	4505	4505	0
474	20250321	121300	40748795	4505	4505	4505	4505	0
475	20250321	121200	40748795	4505	4505	4505	4505	2
476	20250321	121100	40739785	4485	4485	4485	4485	0
477	20250321	121000	40739785	4485	4485	4485	4485	200
478	20250321	120900	39842785	4480	4480	4480	4480	0
479	20250321	120800	39842785	4480	4480	4480	4480	0
480	20250321	120700	39842785	4480	4480	4480	4480	0
481	20250321	120600	39842785	4480	4480	4480	4480	120
482	20250321	120500	39305185	4490	4490	4490	4490	0
483	20250321	120400	39305185	4490	4490	4490	4490	0
484	20250321	120300	39305185	4490	4490	4490	4490	0
485	20250321	120200	39305185	4490	4490	4490	4490	0
486	20250321	120100	39305185	4490	4490	4490	4490	0
487	20250321	120000	39305185	4490	4490	4490	4490	50
488	20250321	115900	39080685	4505	4505	4505	4505	0
489	20250321	115800	39080685	4505	4505	4505	4505	0
490	20250321	115700	39080685	4505	4505	4505	4505	0
491	20250321	115600	39080685	4505	4505	4505	4505	0
492	20250321	115500	39080685	4505	4505	4505	4505	0
493	20250321	115400	39080685	4505	4505	4505	4505	0
494	20250321	115300	39080685	4505	4505	4505	4505	0
495	20250321	115200	39080685	4505	4505	4505	4505	0
496	20250321	115100	39080685	4505	4505	4505	4505	2
497	20250321	115000	39071675	4500	4500	4500	4500	72
498	20250321	114900	38747675	4500	4500	4500	4500	0
499	20250321	114800	38747675	4500	4500	4500	4500	2
500	20250321	114700	38738675	4500	4500	4500	4500	12
501	20250321	114600	38684675	4500	4500	4500	4500	3
502	20250321	114500	38671175	4500	4500	4500	4500	0
503	20250321	114400	38671175	4500	4500	4500	4500	0
504	20250321	114300	38671175	4500	4500	4500	4500	0
505	20250321	114200	38671175	4500	4500	4500	4500	0
506	20250321	114100	38671175	4500	4500	4500	4500	0
507	20250321	114000	38671175	4500	4500	4500	4500	0
508	20250321	113900	38671175	4500	4500	4500	4500	0
509	20250321	113800	38671175	4500	4500	4500	4500	0
510	20250321	113700	38671175	4500	4500	4500	4500	0
511	20250321	113600	38671175	4500	4495	4500	4495	1000
512	20250321	113500	34171620	4495	4495	4495	4495	0
513	20250321	113400	34171620	4495	4495	4495	4495	0
514	20250321	113300	34171620	4495	4495	4495	4495	0
515	20250321	113200	34171620	4495	4495	4495	4495	0
516	20250321	113100	34171620	4495	4495	4495	4495	0
517	20250321	113000	34171620	4495	4495	4495	4495	0
518	20250321	112900	34171620	4495	4495	4495	4495	0
519	20250321	112800	34171620	4495	4495	4495	4495	0
520	20250321	112700	34171620	4495	4495	4495	4495	0
521	20250321	112600	34171620	4495	4495	4495	4495	0
522	20250321	112500	34171620	4495	4495	4495	4495	0
523	20250321	112400	34171620	4495	4495	4495	4495	0
524	20250321	112300	34171620	4495	4495	4495	4495	1
525	20250321	112200	34167125	4485	4485	4485	4485	10
526	20250321	112100	34122275	4495	4495	4495	4495	0
527	20250321	112000	34122275	4495	4495	4495	4495	0
528	20250321	111900	34122275	4495	4495	4495	4495	15
529	20250321	111800	34054850	4495	4495	4495	4495	0
530	20250321	111700	34054850	4495	4495	4495	4495	0
531	20250321	111600	34054850	4495	4495	4495	4495	0
532	20250321	111500	34054850	4495	4495	4495	4495	1
533	20250321	111400	34050355	4490	4490	4490	4490	0
534	20250321	111300	34050355	4490	4490	4490	4490	0
535	20250321	111200	34050355	4490	4490	4490	4490	0
536	20250321	111100	34050355	4490	4490	4490	4490	0
537	20250321	111000	34050355	4490	4490	4490	4490	0
538	20250321	110900	34050355	4490	4490	4490	4490	80
539	20250321	110800	33691155	4490	4490	4490	4490	0
540	20250321	110700	33691155	4490	4490	4490	4490	0
541	20250321	110600	33691155	4490	4490	4490	4490	0
542	20250321	110500	33691155	4490	4490	4490	4490	1
543	20250321	110400	33686665	4485	4485	4485	4485	0
544	20250321	110300	33686665	4485	4485	4485	4485	0
545	20250321	110200	33686665	4485	4485	4485	4485	0
546	20250321	110100	33686665	4485	4485	4485	4485	0
547	20250321	110000	33686665	4485	4485	4485	4485	1
548	20250321	105900	33682180	4475	4475	4475	4475	11
549	20250321	105800	33632955	4480	4480	4480	4480	0
550	20250321	105700	33632955	4480	4480	4480	4480	0
551	20250321	105600	33632955	4480	4480	4480	4480	0
552	20250321	105500	33632955	4480	4480	4480	4480	0
553	20250321	105400	33632955	4480	4480	4480	4480	0
554	20250321	105300	33632955	4480	4480	4480	4480	0
555	20250321	105200	33632955	4480	4480	4480	4480	1
556	20250321	105100	33628475	4450	4450	4450	4450	0
557	20250321	105000	33628475	4450	4450	4450	4450	0
558	20250321	104900	33628475	4450	4450	4450	4450	1
559	20250321	104800	33624025	4490	4490	4490	4490	0
560	20250321	104700	33624025	4490	4490	4490	4490	0
561	20250321	104600	33624025	4490	4490	4490	4490	0
562	20250321	104500	33624025	4490	4490	4490	4490	10
563	20250321	104400	33579125	4490	4490	4490	4490	0
564	20250321	104300	33579125	4490	4490	4490	4490	0
565	20250321	104200	33579125	4490	4490	4490	4490	0
566	20250321	104100	33579125	4490	4490	4490	4490	0
567	20250321	104000	33579125	4490	4490	4490	4490	0
568	20250321	103900	33579125	4490	4490	4490	4490	0
569	20250321	103800	33579125	4490	4470	4490	4470	50
570	20250321	103700	33355125	4455	4455	4455	4455	100
571	20250321	103600	32909625	4465	4465	4465	4465	0
572	20250321	103500	32909625	4465	4465	4465	4465	0
573	20250321	103400	32909625	4465	4465	4465	4465	0
574	20250321	103300	32909625	4465	4465	4465	4465	0
575	20250321	103200	32909625	4465	4465	4465	4465	0
576	20250321	103100	32909625	4465	4465	4465	4465	0
577	20250321	103000	32909625	4465	4465	4465	4465	0
578	20250321	102900	32909625	4465	4465	4465	4465	0
579	20250321	102800	32909625	4465	4465	4465	4465	0
580	20250321	102700	32909625	4465	4465	4465	4465	0
581	20250321	102600	32909625	4465	4465	4465	4465	0
582	20250321	102500	32909625	4465	4465	4465	4465	0
583	20250321	102400	32909625	4465	4465	4465	4465	1
584	20250321	102300	32905160	4465	4465	4465	4465	0
585	20250321	102200	32905160	4465	4465	4465	4465	200
586	20250321	102100	32012160	4465	4465	4465	4465	90
587	20250321	102000	31610310	4490	4490	4490	4490	0
588	20250321	101900	31610310	4490	4490	4490	4490	0
589	20250321	101800	31610310	4490	4490	4490	4490	100
590	20250321	101700	31161310	4495	4495	4495	4495	0
591	20250321	101600	31161310	4495	4480	4495	4480	60
592	20250321	101500	30892235	4480	4480	4480	4480	1
593	20250321	101400	30887755	4450	4480	4480	4450	1005
594	20250321	101300	26415445	4480	4480	4480	4480	0
595	20250321	101200	26415445	4480	4480	4480	4480	0
596	20250321	101100	26415445	4480	4480	4480	4480	0
597	20250321	101000	26415445	4480	4480	4480	4480	0
598	20250321	100900	26415445	4480	4480	4480	4480	0
599	20250321	100800	26415445	4480	4480	4480	4480	0
600	20250321	100700	26415445	4480	4435	4480	4430	450
601	20250321	100600	24419340	4445	4445	4445	4445	0
602	20250321	100500	24419340	4445	4435	4445	4435	30
603	20250321	100400	24286140	4430	4435	4435	4430	222
604	20250321	100300	23302360	4445	4445	4445	4445	0
605	20250321	100200	23302360	4445	4440	4445	4440	14
606	20250321	100100	23240135	4440	4440	4440	4440	199
607	20250321	100000	22356575	4440	4440	4440	4440	205
608	20250321	095900	21446375	4445	4450	4450	4445	34
609	20250321	095800	21295210	4455	4455	4455	4455	0
610	20250321	095700	21295210	4455	4455	4455	4455	61
611	20250321	095600	21023455	4455	4455	4455	4455	39
612	20250321	095500	20849710	4455	4460	4460	4455	223
613	20250321	095400	19856140	4470	4470	4470	4470	0
614	20250321	095300	19856140	4470	4465	4470	4465	20
615	20250321	095200	19766790	4460	4465	4465	4460	11
616	20250321	095100	19717680	4460	4460	4460	4460	4
617	20250321	095000	19699840	4465	4465	4465	4465	0
618	20250321	094900	19699840	4465	4465	4465	4465	0
619	20250321	094800	19699840	4465	4465	4465	4465	0
620	20250321	094700	19699840	4465	4465	4465	4465	0
621	20250321	094600	19699840	4465	4465	4465	4465	1
622	20250321	094500	19695375	4465	4465	4465	4465	0
623	20250321	094400	19695375	4465	4465	4465	4465	3
624	20250321	094300	19681980	4465	4465	4465	4465	3
625	20250321	094200	19668585	4465	4465	4465	4465	34
626	20250321	094100	19516775	4465	4465	4465	4465	16
627	20250321	094000	19445335	4465	4465	4465	4465	0
628	20250321	093900	19445335	4465	4465	4465	4465	2
629	20250321	093800	19436405	4460	4460	4460	4460	0
630	20250321	093700	19436405	4460	4460	4460	4460	0
631	20250321	093600	19436405	4460	4460	4460	4460	20
632	20250321	093500	19347205	4470	4470	4470	4470	0
633	20250321	093400	19347205	4470	4465	4470	4465	20
634	20250321	093300	19257855	4460	4460	4460	4460	9
635	20250321	093200	19217715	4460	4450	4460	4450	28
636	20250321	093100	19093020	4445	4450	4450	4445	3
637	20250321	093000	19079675	4455	4485	4485	4455	42
638	20250321	092900	18891965	4485	4460	4495	4460	90
639	20250321	092800	18489265	4455	4450	4520	4450	149
640	20250321	092700	17825205	4435	4435	4435	4435	0
641	20250321	092600	17825205	4435	4435	4435	4435	0
642	20250321	092500	17825205	4435	4435	4435	4435	0
643	20250321	092400	17825205	4435	4460	4460	4435	869
644	20250321	092300	13958705	4475	4470	4475	4470	3
645	20250321	092200	13945285	4460	4475	4475	4460	600
646	20250321	092100	11265080	4475	4475	4475	4475	2
647	20250321	092000	11256130	4475	4475	4475	4475	2
648	20250321	091900	11247180	4475	4475	4475	4475	0
649	20250321	091800	11247180	4475	4485	4485	4475	345
650	20250321	091700	9701630	4485	4525	4525	4485	1016
651	20250321	091600	5139830	4490	4495	4495	4490	1011
652	20250321	091500	595440	4520	4520	4520	4520	0
653	20250321	091400	595440	4520	4525	4525	4520	5
654	20250321	091300	572835	4490	4490	4490	4490	2
655	20250321	091200	563855	4525	4525	4525	4525	0
656	20250321	091100	563855	4525	4525	4525	4525	2
657	20250321	091000	554805	4520	4520	4520	4520	23
658	20250321	090900	450845	4520	4520	4520	4520	0
659	20250321	090800	450845	4520	4520	4520	4520	0
660	20250321	090700	450845	4520	4520	4520	4520	1
661	20250321	090600	446325	4515	4515	4515	4515	0
662	20250321	090500	446325	4515	4515	4515	4515	15
663	20250321	090400	378600	4515	4515	4515	4515	4
664	20250321	090300	360540	4485	4485	4485	4485	31
665	20250321	090200	221505	4485	4485	4485	4485	0
666	20250321	090100	221505	4485	4485	4485	4485	0
667	20250321	090000	221505	4485	4530	4530	4485	49