KissMeData/093640/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	200900	192125823	4050	4050	4050	4050	652
3	20250320	200800	192125823	4050	4050	4050	4050	0
4	20250320	200700	192125823	4050	4050	4050	4050	0
5	20250320	200600	192125823	4050	4050	4050	4050	0
6	20250320	200500	192125823	4050	4050	4050	4050	0
7	20250320	200400	192125823	4050	4050	4050	4050	0
8	20250320	200300	192125823	4050	4050	4050	4050	0
9	20250320	200200	192125823	4050	4050	4050	4050	0
10	20250320	200100	192125823	4050	4050	4050	4050	0
11	20250320	200000	192125823	4050	4050	4050	4050	0
12	20250320	195900	192125823	4050	4050	4050	4050	0
13	20250320	195800	192125823	4050	4050	4050	4050	0
14	20250320	195700	192125823	4050	4050	4050	4050	0
15	20250320	195600	192125823	4050	4050	4050	4050	0
16	20250320	195500	192125823	4050	4050	4050	4050	0
17	20250320	195400	192125823	4050	4050	4050	4050	0
18	20250320	195300	192125823	4050	4050	4050	4050	0
19	20250320	195200	192125823	4050	4050	4050	4050	0
20	20250320	195100	192125823	4050	4050	4050	4050	0
21	20250320	195000	192125823	4050	4050	4050	4050	0
22	20250320	194900	192125823	4050	4050	4050	4050	0
23	20250320	194800	192125823	4050	4050	4050	4050	0
24	20250320	194700	192125823	4050	4050	4050	4050	0
25	20250320	194600	192125823	4050	4050	4050	4050	0
26	20250320	194500	192125823	4050	4050	4050	4050	0
27	20250320	194400	192125823	4050	4050	4050	4050	0
28	20250320	194300	192125823	4050	4050	4050	4050	0
29	20250320	194200	192125823	4050	4050	4050	4050	0
30	20250320	194100	192125823	4050	4050	4050	4050	0
31	20250320	194000	192125823	4050	4050	4050	4050	0
32	20250320	193900	192125823	4050	4050	4050	4050	652
33	20250320	193800	192125823	4050	4050	4050	4050	0
34	20250320	193700	192125823	4050	4050	4050	4050	0
35	20250320	193600	192125823	4050	4050	4050	4050	0
36	20250320	193500	192125823	4050	4050	4050	4050	0
37	20250320	193400	192125823	4050	4050	4050	4050	0
38	20250320	193300	192125823	4050	4050	4050	4050	0
39	20250320	193200	192125823	4050	4050	4050	4050	0
40	20250320	193100	192125823	4050	4050	4050	4050	0
41	20250320	193000	192125823	4050	4050	4050	4050	0
42	20250320	192900	192125823	4050	4050	4050	4050	0
43	20250320	192800	192125823	4050	4050	4050	4050	0
44	20250320	192700	192125823	4050	4050	4050	4050	0
45	20250320	192600	192125823	4050	4050	4050	4050	0
46	20250320	192500	192125823	4050	4050	4050	4050	0
47	20250320	192400	192125823	4050	4050	4050	4050	0
48	20250320	192300	192125823	4050	4050	4050	4050	0
49	20250320	192200	192125823	4050	4050	4050	4050	0
50	20250320	192100	192125823	4050	4050	4050	4050	0
51	20250320	192000	192125823	4050	4050	4050	4050	0
52	20250320	191900	192125823	4050	4050	4050	4050	0
53	20250320	191800	192125823	4050	4050	4050	4050	0
54	20250320	191700	192125823	4050	4050	4050	4050	0
55	20250320	191600	192125823	4050	4050	4050	4050	0
56	20250320	191500	192125823	4050	4050	4050	4050	0
57	20250320	191400	192125823	4050	4050	4050	4050	0
58	20250320	191300	192125823	4050	4050	4050	4050	0
59	20250320	191200	192125823	4050	4050	4050	4050	0
60	20250320	191100	192125823	4050	4050	4050	4050	0
61	20250320	191000	192125823	4050	4050	4050	4050	0
62	20250320	190900	192125823	4050	4050	4050	4050	652
63	20250320	190800	192125823	4050	4050	4050	4050	0
64	20250320	190700	192125823	4050	4050	4050	4050	0
65	20250320	190600	192125823	4050	4050	4050	4050	0
66	20250320	190500	192125823	4050	4050	4050	4050	0
67	20250320	190400	192125823	4050	4050	4050	4050	0
68	20250320	190300	192125823	4050	4050	4050	4050	0
69	20250320	190200	192125823	4050	4050	4050	4050	0
70	20250320	190100	192125823	4050	4050	4050	4050	0
71	20250320	190000	192125823	4050	4050	4050	4050	0
72	20250320	185900	192125823	4050	4050	4050	4050	0
73	20250320	185800	192125823	4050	4050	4050	4050	0
74	20250320	185700	192125823	4050	4050	4050	4050	0
75	20250320	185600	192125823	4050	4050	4050	4050	0
76	20250320	185500	192125823	4050	4050	4050	4050	0
77	20250320	185400	192125823	4050	4050	4050	4050	0
78	20250320	185300	192125823	4050	4050	4050	4050	0
79	20250320	185200	192125823	4050	4050	4050	4050	0
80	20250320	185100	192125823	4050	4050	4050	4050	0
81	20250320	185000	192125823	4050	4050	4050	4050	0
82	20250320	184900	192125823	4050	4050	4050	4050	0
83	20250320	184800	192125823	4050	4050	4050	4050	0
84	20250320	184700	192125823	4050	4050	4050	4050	0
85	20250320	184600	192125823	4050	4050	4050	4050	0
86	20250320	184500	192125823	4050	4050	4050	4050	0
87	20250320	184400	192125823	4050	4050	4050	4050	0
88	20250320	184300	192125823	4050	4050	4050	4050	0
89	20250320	184200	192125823	4050	4050	4050	4050	0
90	20250320	184100	192125823	4050	4050	4050	4050	0
91	20250320	184000	192125823	4050	4050	4050	4050	0
92	20250320	183900	192125823	4050	4050	4050	4050	652
93	20250320	183800	192125823	4050	4050	4050	4050	0
94	20250320	183700	192125823	4050	4050	4050	4050	0
95	20250320	183600	192125823	4050	4050	4050	4050	0
96	20250320	183500	192125823	4050	4050	4050	4050	0
97	20250320	183400	192125823	4050	4050	4050	4050	0
98	20250320	183300	192125823	4050	4050	4050	4050	0
99	20250320	183200	192125823	4050	4050	4050	4050	0
100	20250320	183100	192125823	4050	4050	4050	4050	0
101	20250320	183000	192125823	4050	4050	4050	4050	0
102	20250320	182900	192125823	4050	4050	4050	4050	0
103	20250320	182800	192125823	4050	4050	4050	4050	0
104	20250320	182700	192125823	4050	4050	4050	4050	0
105	20250320	182600	192125823	4050	4050	4050	4050	0
106	20250320	182500	192125823	4050	4050	4050	4050	0
107	20250320	182400	192125823	4050	4050	4050	4050	0
108	20250320	182300	192125823	4050	4050	4050	4050	0
109	20250320	182200	192125823	4050	4050	4050	4050	0
110	20250320	182100	192125823	4050	4050	4050	4050	0
111	20250320	182000	192125823	4050	4050	4050	4050	0
112	20250320	181900	192125823	4050	4050	4050	4050	0
113	20250320	181800	192125823	4050	4050	4050	4050	0
114	20250320	181700	192125823	4050	4050	4050	4050	0
115	20250320	181600	192125823	4050	4050	4050	4050	0
116	20250320	181500	192125823	4050	4050	4050	4050	0
117	20250320	181400	192125823	4050	4050	4050	4050	0
118	20250320	181300	192125823	4050	4050	4050	4050	0
119	20250320	181200	192125823	4050	4050	4050	4050	0
120	20250320	181100	192125823	4050	4050	4050	4050	0
121	20250320	181000	192125823	4050	4050	4050	4050	0
122	20250320	180900	192125823	4050	4050	4050	4050	652
123	20250320	180800	192125823	4050	4050	4050	4050	0
124	20250320	180700	192125823	4050	4050	4050	4050	0
125	20250320	180600	192125823	4050	4050	4050	4050	0
126	20250320	180500	192125823	4050	4050	4050	4050	0
127	20250320	180400	192125823	4050	4050	4050	4050	0
128	20250320	180300	192125823	4050	4050	4050	4050	0
129	20250320	180200	192125823	4050	4050	4050	4050	0
130	20250320	180100	192125823	4050	4050	4050	4050	0
131	20250320	180000	192125823	4050	4050	4050	4050	0
132	20250320	175900	192125823	4050	4050	4050	4050	0
133	20250320	175800	192125823	4050	4050	4050	4050	0
134	20250320	175700	192125823	4050	4050	4050	4050	0
135	20250320	175600	192125823	4050	4050	4050	4050	0
136	20250320	175500	192125823	4050	4050	4050	4050	0
137	20250320	175400	192125823	4050	4050	4050	4050	0
138	20250320	175300	192125823	4050	4050	4050	4050	0
139	20250320	175200	192125823	4050	4050	4050	4050	0
140	20250320	175100	192125823	4050	4050	4050	4050	0
141	20250320	175000	192125823	4050	4050	4050	4050	0
142	20250320	174900	192125823	4050	4050	4050	4050	0
143	20250320	174800	192125823	4050	4050	4050	4050	0
144	20250320	174700	192125823	4050	4050	4050	4050	0
145	20250320	174600	192125823	4050	4050	4050	4050	0
146	20250320	174500	192125823	4050	4050	4050	4050	0
147	20250320	174400	192125823	4050	4050	4050	4050	0
148	20250320	174300	192125823	4050	4050	4050	4050	0
149	20250320	174200	192125823	4050	4050	4050	4050	0
150	20250320	174100	192125823	4050	4050	4050	4050	0
151	20250320	174000	192125823	4050	4050	4050	4050	0
152	20250320	173900	192125823	4050	4050	4050	4050	652
153	20250320	173800	192125823	4050	4050	4050	4050	0
154	20250320	173700	192125823	4050	4050	4050	4050	0
155	20250320	173600	192125823	4050	4050	4050	4050	0
156	20250320	173500	192125823	4050	4050	4050	4050	0
157	20250320	173400	192125823	4050	4050	4050	4050	0
158	20250320	173300	192125823	4050	4050	4050	4050	0
159	20250320	173200	192125823	4050	4050	4050	4050	0
160	20250320	173100	192125823	4050	4050	4050	4050	0
161	20250320	173000	192125823	4050	4050	4050	4050	0
162	20250320	172900	192125823	4050	4050	4050	4050	0
163	20250320	172800	192125823	4050	4050	4050	4050	0
164	20250320	172700	192125823	4050	4050	4050	4050	0
165	20250320	172600	192125823	4050	4050	4050	4050	0
166	20250320	172500	192125823	4050	4050	4050	4050	0
167	20250320	172400	192125823	4050	4050	4050	4050	0
168	20250320	172300	192125823	4050	4050	4050	4050	0
169	20250320	172200	192125823	4050	4050	4050	4050	0
170	20250320	172100	192125823	4050	4050	4050	4050	0
171	20250320	172000	192125823	4050	4050	4050	4050	0
172	20250320	171900	192125823	4050	4050	4050	4050	0
173	20250320	171800	192125823	4050	4050	4050	4050	0
174	20250320	171700	192125823	4050	4050	4050	4050	0
175	20250320	171600	192125823	4050	4050	4050	4050	0
176	20250320	171500	192125823	4050	4050	4050	4050	0
177	20250320	171400	192125823	4050	4050	4050	4050	0
178	20250320	171300	192125823	4050	4050	4050	4050	0
179	20250320	171200	192125823	4050	4050	4050	4050	0
180	20250320	171100	192125823	4050	4050	4050	4050	0
181	20250320	171000	192125823	4050	4050	4050	4050	0
182	20250320	170900	192125823	4050	4050	4050	4050	652
183	20250320	170800	192125823	4050	4050	4050	4050	0
184	20250320	170700	192125823	4050	4050	4050	4050	0
185	20250320	170600	192125823	4050	4050	4050	4050	0
186	20250320	170500	192125823	4050	4050	4050	4050	0
187	20250320	170400	192125823	4050	4050	4050	4050	0
188	20250320	170300	192125823	4050	4050	4050	4050	0
189	20250320	170200	192125823	4050	4050	4050	4050	0
190	20250320	170100	192125823	4050	4050	4050	4050	0
191	20250320	170000	192125823	4050	4050	4050	4050	0
192	20250320	165900	192125823	4050	4050	4050	4050	0
193	20250320	165800	192125823	4050	4050	4050	4050	0
194	20250320	165700	192125823	4050	4050	4050	4050	0
195	20250320	165600	192125823	4050	4050	4050	4050	0
196	20250320	165500	192125823	4050	4050	4050	4050	0
197	20250320	165400	192125823	4050	4050	4050	4050	0
198	20250320	165300	192125823	4050	4050	4050	4050	0
199	20250320	165200	192125823	4050	4050	4050	4050	0
200	20250320	165100	192125823	4050	4050	4050	4050	0
201	20250320	165000	192125823	4050	4050	4050	4050	0
202	20250320	164900	192125823	4050	4050	4050	4050	0
203	20250320	164800	192125823	4050	4050	4050	4050	0
204	20250320	164700	192125823	4050	4050	4050	4050	0
205	20250320	164600	192125823	4050	4050	4050	4050	0
206	20250320	164500	192125823	4050	4050	4050	4050	0
207	20250320	164400	192125823	4050	4050	4050	4050	0
208	20250320	164300	192125823	4050	4050	4050	4050	0
209	20250320	164200	192125823	4050	4050	4050	4050	0
210	20250320	164100	192125823	4050	4050	4050	4050	0
211	20250320	164000	192125823	4050	4050	4050	4050	0
212	20250320	163900	192125823	4050	4050	4050	4050	652
213	20250320	163800	192125823	4050	4050	4050	4050	0
214	20250320	163700	192125823	4050	4050	4050	4050	0
215	20250320	163600	192125823	4050	4050	4050	4050	0
216	20250320	163500	192125823	4050	4050	4050	4050	0
217	20250320	163400	192125823	4050	4050	4050	4050	0
218	20250320	163300	192125823	4050	4050	4050	4050	0
219	20250320	163200	192125823	4050	4050	4050	4050	0
220	20250320	163100	192125823	4050	4050	4050	4050	0
221	20250320	163000	192125823	4050	4050	4050	4050	0
222	20250320	162900	192125823	4050	4050	4050	4050	0
223	20250320	162800	192125823	4050	4050	4050	4050	0
224	20250320	162700	192125823	4050	4050	4050	4050	0
225	20250320	162600	192125823	4050	4050	4050	4050	0
226	20250320	162500	192125823	4050	4050	4050	4050	0
227	20250320	162400	192125823	4050	4050	4050	4050	0
228	20250320	162300	192125823	4050	4050	4050	4050	0
229	20250320	162200	192125823	4050	4050	4050	4050	0
230	20250320	162100	192125823	4050	4050	4050	4050	0
231	20250320	162000	192125823	4050	4050	4050	4050	0
232	20250320	161900	192125823	4050	4050	4050	4050	0
233	20250320	161800	192125823	4050	4050	4050	4050	0
234	20250320	161700	192125823	4050	4050	4050	4050	0
235	20250320	161600	192125823	4050	4050	4050	4050	0
236	20250320	161500	192125823	4050	4050	4050	4050	0
237	20250320	161400	192125823	4050	4050	4050	4050	0
238	20250320	161300	192125823	4050	4050	4050	4050	0
239	20250320	161200	192125823	4050	4050	4050	4050	0
240	20250320	161100	192125823	4050	4050	4050	4050	0
241	20250320	161000	192125823	4050	4050	4050	4050	0
242	20250320	160900	192125823	4050	4050	4050	4050	652
243	20250320	160800	192125823	4050	4050	4050	4050	0
244	20250320	160700	192125823	4050	4050	4050	4050	0
245	20250320	160600	192125823	4050	4050	4050	4050	0
246	20250320	160500	192125823	4050	4050	4050	4050	0
247	20250320	160400	192125823	4050	4050	4050	4050	0
248	20250320	160300	192125823	4050	4050	4050	4050	0
249	20250320	160200	192125823	4050	4050	4050	4050	0
250	20250320	160100	192125823	4050	4050	4050	4050	0
251	20250320	160000	192125823	4050	4050	4050	4050	0
252	20250320	155900	192125823	4050	4050	4050	4050	0
253	20250320	155800	192125823	4050	4050	4050	4050	0
254	20250320	155700	192125823	4050	4050	4050	4050	0
255	20250320	155600	192125823	4050	4050	4050	4050	0
256	20250320	155500	192125823	4050	4050	4050	4050	0
257	20250320	155400	192125823	4050	4050	4050	4050	0
258	20250320	155300	192125823	4050	4050	4050	4050	0
259	20250320	155200	192125823	4050	4050	4050	4050	0
260	20250320	155100	192125823	4050	4050	4050	4050	0
261	20250320	155000	192125823	4050	4050	4050	4050	0
262	20250320	154900	192125823	4050	4050	4050	4050	0
263	20250320	154800	192125823	4050	4050	4050	4050	0
264	20250320	154700	192125823	4050	4050	4050	4050	0
265	20250320	154600	192125823	4050	4050	4050	4050	0
266	20250320	154500	192125823	4050	4050	4050	4050	0
267	20250320	154400	192125823	4050	4050	4050	4050	0
268	20250320	154300	192125823	4050	4050	4050	4050	0
269	20250320	154200	192125823	4050	4050	4050	4050	0
270	20250320	154100	192125823	4050	4050	4050	4050	0
271	20250320	154000	192125823	4050	4050	4050	4050	0
272	20250320	153900	192125823	4050	4050	4050	4050	652
273	20250320	153800	192125823	4050	4050	4050	4050	0
274	20250320	153700	192125823	4050	4050	4050	4050	0
275	20250320	153600	192125823	4050	4050	4050	4050	0
276	20250320	153500	192125823	4050	4050	4050	4050	0
277	20250320	153400	192125823	4050	4050	4050	4050	0
278	20250320	153300	192125823	4050	4050	4050	4050	0
279	20250320	153200	192125823	4050	4050	4050	4050	0
280	20250320	153100	192125823	4050	4050	4050	4050	0
281	20250320	153000	192125823	4050	4050	4050	4050	652
282	20250320	152900	189485223	4055	4055	4055	4055	0
283	20250320	152800	189485223	4055	4055	4055	4055	0
284	20250320	152700	189485223	4055	4055	4055	4055	0
285	20250320	152600	189485223	4055	4055	4055	4055	0
286	20250320	152500	189485223	4055	4055	4055	4055	0
287	20250320	152400	189485223	4055	4055	4055	4055	0
288	20250320	152300	189485223	4055	4055	4055	4055	0
289	20250320	152200	189485223	4055	4055	4055	4055	0
290	20250320	152100	189485223	4055	4055	4055	4055	0
291	20250320	152000	189485223	4055	4055	4055	4055	0
292	20250320	151900	189485223	4055	4060	4060	4055	231
293	20250320	151800	188548473	4060	4070	4070	4060	4
294	20250320	151700	188532223	4070	4070	4070	4070	64
295	20250320	151600	188271743	4070	4070	4070	4070	111
296	20250320	151500	187819973	4060	4060	4060	4060	3
297	20250320	151400	187807793	4060	4060	4060	4060	0
298	20250320	151300	187807793	4060	4060	4060	4060	0
299	20250320	151200	187807793	4060	4060	4060	4060	50
300	20250320	151100	187604793	4060	4060	4060	4060	0
301	20250320	151000	187604793	4060	4060	4060	4060	2
302	20250320	150900	187596673	4070	4070	4070	4070	2
303	20250320	150800	187588533	4055	4070	4070	4055	1065
304	20250320	150700	183266373	4070	4070	4070	4070	0
305	20250320	150600	183266373	4070	4070	4070	4070	0
306	20250320	150500	183266373	4070	4070	4070	4070	50
307	20250320	150400	183062873	4070	4070	4070	4070	20
308	20250320	150300	182981473	4085	4085	4085	4085	0
309	20250320	150200	182981473	4085	4085	4085	4085	8
310	20250320	150100	182948793	4070	4070	4070	4070	0
311	20250320	150000	182948793	4070	4070	4070	4070	0
312	20250320	145900	182948793	4070	4070	4070	4070	0
313	20250320	145800	182948793	4070	4070	4070	4070	0
314	20250320	145700	182948793	4070	4070	4070	4070	0
315	20250320	145600	182948793	4070	4070	4070	4070	6
316	20250320	145500	182924373	4070	4070	4070	4070	0
317	20250320	145400	182924373	4070	4070	4070	4070	0
318	20250320	145300	182924373	4070	4070	4070	4070	0
319	20250320	145200	182924373	4070	4070	4070	4070	10
320	20250320	145100	182883673	4060	4060	4060	4060	25
321	20250320	145000	182782173	4060	4070	4070	4060	12
322	20250320	144900	182733443	4070	4070	4070	4070	1
323	20250320	144800	182729373	4070	4070	4070	4070	0
324	20250320	144700	182729373	4070	4070	4070	4070	10
325	20250320	144600	182688673	4070	4070	4070	4070	0
326	20250320	144500	182688673	4070	4070	4070	4070	25
327	20250320	144400	182586923	4070	4070	4070	4070	0
328	20250320	144300	182586923	4070	4070	4070	4070	0
329	20250320	144200	182586923	4070	4070	4070	4070	298
330	20250320	144100	181374063	4050	4055	4055	4050	330
331	20250320	144000	180037028	4055	4055	4055	4055	0
332	20250320	143900	180037028	4055	4055	4055	4055	0
333	20250320	143800	180037028	4055	4055	4055	4055	0
334	20250320	143700	180037028	4055	4055	4055	4055	22
335	20250320	143600	179947818	4055	4055	4055	4055	36
336	20250320	143500	179801838	4055	4055	4055	4055	0
337	20250320	143400	179801838	4055	4060	4060	4055	680
338	20250320	143300	177044353	4085	4085	4085	4085	0
339	20250320	143200	177044353	4085	4085	4085	4085	16
340	20250320	143100	176978993	4085	4085	4085	4085	100
341	20250320	143000	176570493	4055	4060	4060	4055	1584
342	20250320	142900	170146143	4060	4060	4060	4060	0
343	20250320	142800	170146143	4060	4060	4060	4060	0
344	20250320	142700	170146143	4060	4060	4060	4060	25
345	20250320	142600	170044643	4060	4060	4060	4060	0
346	20250320	142500	170044643	4060	4065	4065	4060	300
347	20250320	142400	168825393	4085	4085	4085	4085	20
348	20250320	142300	168743693	4085	4085	4085	4085	0
349	20250320	142200	168743693	4085	4080	4085	4080	1000
350	20250320	142100	164659693	4070	4085	4085	4070	16
351	20250320	142000	164594498	4085	4085	4085	4085	200
352	20250320	141900	163777498	4070	4070	4070	4070	0
353	20250320	141800	163777498	4070	4070	4070	4070	0
354	20250320	141700	163777498	4070	4070	4070	4070	0
355	20250320	141600	163777498	4070	4070	4070	4070	0
356	20250320	141500	163777498	4070	4070	4070	4070	80
357	20250320	141400	163451898	4065	4065	4065	4065	100
358	20250320	141300	163045398	4065	4065	4065	4065	0
359	20250320	141200	163045398	4065	4065	4065	4065	39
360	20250320	141100	162886863	4065	4065	4065	4065	10
361	20250320	141000	162846213	4085	4085	4085	4085	1
362	20250320	140900	162842128	4065	4065	4065	4065	11
363	20250320	140800	162797413	4060	4060	4060	4060	0
364	20250320	140700	162797413	4060	4060	4060	4060	0
365	20250320	140600	162797413	4060	4060	4060	4060	0
366	20250320	140500	162797413	4060	4060	4060	4060	0
367	20250320	140400	162797413	4060	4060	4060	4060	0
368	20250320	140300	162797413	4060	4060	4060	4060	0
369	20250320	140200	162797413	4060	4060	4060	4060	0
370	20250320	140100	162797413	4060	4060	4060	4060	0
371	20250320	140000	162797413	4060	4060	4060	4060	0
372	20250320	135900	162797413	4060	4060	4060	4060	0
373	20250320	135800	162797413	4060	4060	4060	4060	0
374	20250320	135700	162797413	4060	4060	4060	4060	0
375	20250320	135600	162797413	4060	4060	4060	4060	0
376	20250320	135500	162797413	4060	4085	4085	4060	338
377	20250320	135400	161421803	4085	4075	4085	4075	101
378	20250320	135300	161009563	4065	4065	4065	4065	0
379	20250320	135200	161009563	4065	4065	4065	4065	0
380	20250320	135100	161009563	4065	4075	4075	4065	36
381	20250320	135000	160863213	4075	4075	4075	4075	2
382	20250320	134900	160855063	4060	4060	4060	4060	0
383	20250320	134800	160855063	4060	4060	4060	4060	0
384	20250320	134700	160855063	4060	4060	4060	4060	0
385	20250320	134600	160855063	4060	4060	4060	4060	0
386	20250320	134500	160855063	4060	4060	4060	4060	0
387	20250320	134400	160855063	4060	4060	4060	4060	34
388	20250320	134300	160717023	4060	4070	4070	4060	1326
389	20250320	134200	155330413	4075	4075	4075	4075	1
390	20250320	134100	155326338	4075	4075	4075	4075	10
391	20250320	134000	155285588	4075	4075	4075	4075	0
392	20250320	133900	155285588	4075	4075	4075	4075	100
393	20250320	133800	154878088	4070	4070	4070	4070	0
394	20250320	133700	154878088	4070	4070	4070	4070	61
395	20250320	133600	154629818	4070	4070	4070	4070	0
396	20250320	133500	154629818	4070	4070	4070	4070	0
397	20250320	133400	154629818	4070	4070	4070	4070	4
398	20250320	133300	154613538	4075	4072	4075	4072	11
399	20250320	133200	154568716	4075	4075	4075	4075	175
400	20250320	133100	153855591	4075	4075	4075	4075	0
401	20250320	133000	153855591	4075	4075	4075	4075	26
402	20250320	132900	153749641	4075	4075	4075	4075	0
403	20250320	132800	153749641	4075	4075	4075	4075	0
404	20250320	132700	153749641	4075	4075	4075	4075	0
405	20250320	132600	153749641	4075	4075	4075	4075	0
406	20250320	132500	153749641	4075	4075	4075	4075	11
407	20250320	132400	153704816	4090	4090	4090	4090	0
408	20250320	132300	153704816	4090	4090	4090	4090	0
409	20250320	132200	153704816	4090	4090	4090	4090	0
410	20250320	132100	153704816	4090	4090	4090	4090	0
411	20250320	132000	153704816	4090	4090	4090	4090	0
412	20250320	131900	153704816	4090	4090	4090	4090	0
413	20250320	131800	153704816	4090	4090	4090	4090	0
414	20250320	131700	153704816	4090	4090	4090	4090	1
415	20250320	131600	153700726	4090	4090	4090	4090	0
416	20250320	131500	153700726	4090	4090	4090	4090	5
417	20250320	131400	153680276	4075	4090	4090	4075	344
418	20250320	131300	152273976	4080	4080	4080	4080	0
419	20250320	131200	152273976	4080	4080	4080	4080	119
420	20250320	131100	151788456	4090	4090	4090	4090	60
421	20250320	131000	151543056	4070	4070	4070	4070	0
422	20250320	130900	151543056	4070	4070	4070	4070	0
423	20250320	130800	151543056	4070	4070	4070	4070	0
424	20250320	130700	151543056	4070	4070	4070	4070	0
425	20250320	130600	151543056	4070	4070	4070	4070	3
426	20250320	130500	151530846	4080	4080	4080	4080	0
427	20250320	130400	151530846	4080	4080	4080	4080	0
428	20250320	130300	151530846	4080	4080	4080	4080	0
429	20250320	130200	151530846	4080	4080	4080	4080	11
430	20250320	130100	151485966	4080	4080	4080	4080	0
431	20250320	130000	151485966	4080	4080	4080	4080	500
432	20250320	125900	149445966	4090	4090	4090	4090	0
433	20250320	125800	149445966	4090	4090	4090	4090	30
434	20250320	125700	149323266	4090	4085	4090	4085	150
435	20250320	125600	148710266	4070	4070	4070	4070	50
436	20250320	125500	148506766	4070	4070	4070	4070	0
437	20250320	125400	148506766	4070	4070	4070	4070	0
438	20250320	125300	148506766	4070	4070	4070	4070	0
439	20250320	125200	148506766	4070	4070	4070	4070	0
440	20250320	125100	148506766	4070	4070	4070	4070	0
441	20250320	125000	148506766	4070	4070	4070	4070	0
442	20250320	124900	148506766	4070	4070	4070	4070	0
443	20250320	124800	148506766	4070	4070	4070	4070	2070
444	20250320	124700	140081866	4070	4070	4070	4070	0
445	20250320	124600	140081866	4070	4070	4070	4070	92
446	20250320	124500	139707426	4070	4070	4070	4070	0
447	20250320	124400	139707426	4070	4070	4070	4070	265
448	20250320	124300	138628876	4070	4070	4070	4070	0
449	20250320	124200	138628876	4070	4070	4070	4070	0
450	20250320	124100	138628876	4070	4070	4070	4070	0
451	20250320	124000	138628876	4070	4070	4070	4070	0
452	20250320	123900	138628876	4070	4070	4070	4070	0
453	20250320	123800	138628876	4070	4075	4075	4070	98
454	20250320	123700	138230006	4075	4075	4075	4075	0
455	20250320	123600	138230006	4075	4075	4075	4075	77
456	20250320	123500	137916231	4080	4080	4080	4080	53
457	20250320	123400	137699991	4085	4085	4085	4085	24
458	20250320	123300	137601951	4085	4085	4085	4085	0
459	20250320	123200	137601951	4085	4085	4085	4085	8
460	20250320	123100	137569271	4085	4085	4085	4085	100
461	20250320	123000	137160771	4085	4085	4085	4085	10
462	20250320	122900	137119921	4085	4085	4085	4085	13
463	20250320	122800	137066816	4075	4075	4075	4075	2
464	20250320	122700	137058666	4080	4080	4080	4080	0
465	20250320	122600	137058666	4080	4080	4080	4080	8
466	20250320	122500	137026026	4075	4075	4075	4075	0
467	20250320	122400	137026026	4075	4075	4075	4075	0
468	20250320	122300	137026026	4075	4080	4080	4075	40
469	20250320	122200	136863021	4080	4080	4080	4080	0
470	20250320	122100	136863021	4080	4080	4080	4080	0
471	20250320	122000	136863021	4080	4075	4080	4075	17
472	20250320	121900	136793711	4080	4080	4080	4080	0
473	20250320	121800	136793711	4080	4080	4080	4080	0
474	20250320	121700	136793711	4080	4085	4085	4080	14
475	20250320	121600	136736581	4085	4085	4085	4085	0
476	20250320	121500	136736581	4085	4085	4085	4085	50
477	20250320	121400	136532331	4080	4080	4080	4080	0
478	20250320	121300	136532331	4080	4080	4080	4080	32
479	20250320	121200	136401771	4080	4080	4080	4080	0
480	20250320	121100	136401771	4080	4080	4080	4080	0
481	20250320	121000	136401771	4080	4080	4080	4080	200
482	20250320	120900	135585771	4080	4080	4080	4080	0
483	20250320	120800	135585771	4080	4080	4080	4080	1
484	20250320	120700	135581691	4080	4080	4080	4080	34
485	20250320	120600	135442971	4080	4080	4080	4080	0
486	20250320	120500	135442971	4080	4080	4080	4080	15
487	20250320	120400	135381771	4080	4080	4080	4080	1
488	20250320	120300	135377691	4080	4080	4080	4080	50
489	20250320	120200	135173691	4080	4085	4085	4080	40
490	20250320	120100	135010306	4085	4085	4085	4085	0
491	20250320	120000	135010306	4085	4085	4085	4085	100
492	20250320	115900	134601806	4075	4075	4075	4075	0
493	20250320	115800	134601806	4075	4075	4075	4075	250
494	20250320	115700	133583056	4075	4075	4075	4075	10
495	20250320	115600	133542306	4075	4075	4075	4075	1
496	20250320	115500	133538231	4060	4060	4060	4060	0
497	20250320	115400	133538231	4060	4060	4060	4060	0
498	20250320	115300	133538231	4060	4060	4060	4060	0
499	20250320	115200	133538231	4060	4060	4060	4060	0
500	20250320	115100	133538231	4060	4060	4060	4060	961
501	20250320	115000	129636571	4060	4065	4065	4060	1000
502	20250320	114900	125574681	4090	4090	4090	4090	0
503	20250320	114800	125574681	4090	4090	4090	4090	0
504	20250320	114700	125574681	4090	4080	4090	4080	200
505	20250320	114600	124757131	4080	4080	4080	4080	3
506	20250320	114500	124744891	4060	4060	4060	4060	0
507	20250320	114400	124744891	4060	4060	4060	4060	0
508	20250320	114300	124744891	4060	4060	4060	4060	0
509	20250320	114200	124744891	4060	4060	4060	4060	0
510	20250320	114100	124744891	4060	4080	4080	4060	1272
511	20250320	114000	119564721	4090	4090	4090	4090	0
512	20250320	113900	119564721	4090	4090	4090	4090	0
513	20250320	113800	119564721	4090	4090	4090	4090	0
514	20250320	113700	119564721	4090	4090	4090	4090	0
515	20250320	113600	119564721	4090	4090	4090	4090	0
516	20250320	113500	119564721	4090	4085	4090	4085	22
517	20250320	113400	119474761	4085	4080	4085	4080	238
518	20250320	113300	118503531	4080	4080	4080	4080	350
519	20250320	113200	117075531	4085	4085	4085	4085	158
520	20250320	113100	116430101	4085	4085	4085	4085	0
521	20250320	113000	116430101	4085	4090	4090	4085	1126
522	20250320	112900	111829496	4095	4095	4095	4095	304
523	20250320	112800	110584616	4095	4095	4095	4095	0
524	20250320	112700	110584616	4095	4095	4095	4095	0
525	20250320	112600	110584616	4095	4095	4095	4095	134
526	20250320	112500	110035886	4095	4095	4095	4095	0
527	20250320	112400	110035886	4095	4095	4095	4095	0
528	20250320	112300	110035886	4095	4095	4095	4095	0
529	20250320	112200	110035886	4095	4095	4095	4095	0
530	20250320	112100	110035886	4095	4095	4095	4095	151
531	20250320	112000	109417541	4090	4090	4090	4090	0
532	20250320	111900	109417541	4090	4090	4090	4090	0
533	20250320	111800	109417541	4090	4090	4090	4090	0
534	20250320	111700	109417541	4090	4090	4090	4090	0
535	20250320	111600	109417541	4090	4090	4090	4090	0
536	20250320	111500	109417541	4090	4090	4090	4090	0
537	20250320	111400	109417541	4090	4090	4090	4090	0
538	20250320	111300	109417541	4090	4090	4090	4090	26
539	20250320	111200	109311201	4085	4085	4085	4085	0
540	20250320	111100	109311201	4085	4095	4095	4085	559
541	20250320	111000	107025301	4095	4100	4100	4095	286
542	20250320	110900	105853621	4100	4110	4110	4100	683
543	20250320	110800	103052806	4110	4110	4110	4110	303
544	20250320	110700	101807476	4110	4110	4110	4110	0
545	20250320	110600	101807476	4110	4110	4110	4110	0
546	20250320	110500	101807476	4110	4110	4110	4110	1
547	20250320	110400	101803366	4110	4110	4110	4110	0
548	20250320	110300	101803366	4110	4110	4110	4110	0
549	20250320	110200	101803366	4110	4110	4110	4110	2
550	20250320	110100	101795146	4095	4095	4095	4095	0
551	20250320	110000	101795146	4095	4095	4095	4095	0
552	20250320	105900	101795146	4095	4095	4095	4095	0
553	20250320	105800	101795146	4095	4095	4095	4095	58
554	20250320	105700	101557636	4095	4095	4095	4095	0
555	20250320	105600	101557636	4095	4095	4095	4095	200
556	20250320	105500	100738636	4100	4100	4100	4100	0
557	20250320	105400	100738636	4100	4100	4100	4100	0
558	20250320	105300	100738636	4100	4100	4100	4100	0
559	20250320	105200	100738636	4100	4100	4100	4100	0
560	20250320	105100	100738636	4100	4100	4100	4100	5
561	20250320	105000	100718136	4105	4105	4105	4105	1
562	20250320	104900	100714031	4100	4100	4100	4100	0
563	20250320	104800	100714031	4100	4100	4100	4100	0
564	20250320	104700	100714031	4100	4100	4100	4100	210
565	20250320	104600	99853031	4100	4100	4100	4100	7
566	20250320	104500	99824331	4105	4105	4105	4105	665
567	20250320	104400	97094506	4105	4105	4105	4105	0
568	20250320	104300	97094506	4105	4120	4120	4105	383
569	20250320	104200	95520406	4115	4115	4115	4115	0
570	20250320	104100	95520406	4115	4120	4120	4115	300
571	20250320	104000	94285736	4125	4125	4125	4125	20
572	20250320	103900	94203236	4125	4125	4125	4125	15
573	20250320	103800	94141361	4125	4130	4130	4125	4
574	20250320	103700	94124846	4140	4140	4140	4140	0
575	20250320	103600	94124846	4140	4140	4140	4140	1
576	20250320	103500	94120706	4120	4120	4120	4120	507
577	20250320	103400	92031866	4140	4140	4140	4140	0
578	20250320	103300	92031866	4140	4140	4140	4140	0
579	20250320	103200	92031866	4140	4140	4140	4140	1
580	20250320	103100	92027726	4145	4145	4145	4145	0
581	20250320	103000	92027726	4145	4145	4145	4145	0
582	20250320	102900	92027726	4145	4145	4145	4145	0
583	20250320	102800	92027726	4145	4145	4145	4145	0
584	20250320	102700	92027726	4145	4145	4145	4145	0
585	20250320	102600	92027726	4145	4145	4145	4140	37
586	20250320	102500	91874416	4145	4125	4145	4125	783
587	20250320	102400	88641181	4125	4125	4125	4125	30
588	20250320	102300	88517431	4125	4125	4125	4125	50
589	20250320	102200	88311181	4125	4125	4125	4125	20
590	20250320	102100	88228681	4125	4125	4125	4125	0
591	20250320	102000	88228681	4125	4125	4125	4125	0
592	20250320	101900	88228681	4125	4120	4125	4120	335
593	20250320	101800	86846981	4125	4125	4125	4125	0
594	20250320	101700	86846981	4125	4125	4125	4125	36
595	20250320	101600	86698481	4125	4125	4125	4125	88
596	20250320	101500	86335481	4125	4125	4125	4125	100
597	20250320	101400	85922981	4125	4125	4125	4125	11
598	20250320	101300	85877606	4125	4125	4125	4125	10
599	20250320	101200	85836356	4125	4122	4125	4120	323
600	20250320	101100	84504760	4120	4120	4120	4120	19
601	20250320	101000	84426480	4125	4140	4140	4125	17
602	20250320	100900	84356160	4140	4140	4140	4140	1
603	20250320	100800	84352020	4125	4125	4125	4125	4
604	20250320	100700	84335520	4125	4125	4125	4125	13
605	20250320	100600	84281895	4140	4140	4155	4140	28
606	20250320	100500	84165960	4145	4145	4145	4145	150
607	20250320	100400	83544210	4140	4140	4140	4140	0
608	20250320	100300	83544210	4140	4140	4140	4140	16
609	20250320	100200	83477970	4125	4125	4125	4125	10
610	20250320	100100	83436720	4125	4120	4125	4120	721
611	20250320	100000	80466100	4120	4120	4120	4120	9
612	20250320	095900	80429020	4120	4140	4140	4120	150
613	20250320	095800	79809920	4140	4140	4140	4140	0
614	20250320	095700	79809920	4140	4170	4170	4140	320
615	20250320	095600	78483570	4180	4135	4180	4135	1105
616	20250320	095500	73896310	4135	4135	4135	4135	249
617	20250320	095400	72866695	4135	4135	4135	4135	0
618	20250320	095300	72866695	4135	4130	4135	4130	428
619	20250320	095200	71097595	4105	4105	4105	4105	125
620	20250320	095100	70584470	4105	4105	4105	4105	100
621	20250320	095000	70173970	4105	4105	4105	4105	250
622	20250320	094900	69147720	4100	4100	4100	4100	0
623	20250320	094800	69147720	4100	4105	4105	4100	26
624	20250320	094700	69041115	4130	4130	4130	4130	0
625	20250320	094600	69041115	4130	4120	4130	4120	78
626	20250320	094500	68719610	4120	4095	4120	4095	24
627	20250320	094400	68621230	4125	4120	4130	4100	24
628	20250320	094300	68522230	4115	4105	4115	4105	1195
629	20250320	094200	63609365	4090	4105	4105	4090	20
630	20250320	094100	63527505	4110	4110	4110	4110	20
631	20250320	094000	63445305	4110	4110	4110	4110	11
632	20250320	093900	63400095	4090	4090	4090	4090	0
633	20250320	093800	63400095	4090	4090	4090	4090	0
634	20250320	093700	63400095	4090	4090	4090	4090	1
635	20250320	093600	63396005	4105	4105	4105	4105	0
636	20250320	093500	63396005	4105	4105	4105	4105	2
637	20250320	093400	63387795	4100	4100	4100	4100	0
638	20250320	093300	63387795	4100	4100	4100	4100	1539
639	20250320	093200	57077895	4080	4080	4080	4080	0
640	20250320	093100	57077895	4080	4080	4080	4080	0
641	20250320	093000	57077895	4080	4080	4080	4080	0
642	20250320	092900	57077895	4080	4080	4080	4080	100
643	20250320	092800	56669895	4075	4090	4090	4075	1167
644	20250320	092700	51901470	4085	4085	4085	4085	65
645	20250320	092600	51635945	4085	4090	4090	4085	82
646	20250320	092500	51300610	4100	4100	4100	4100	1
647	20250320	092400	51296510	4100	4100	4100	4100	14
648	20250320	092300	51239110	4100	4100	4100	4100	26
649	20250320	092200	51132510	4100	4100	4100	4100	58
650	20250320	092100	50894710	4075	4075	4075	4075	0
651	20250320	092000	50894710	4075	4075	4075	4075	0
652	20250320	091900	50894710	4075	4080	4080	4075	178
653	20250320	091800	50168695	4075	4080	4080	4075	213
654	20250320	091700	49299665	4085	4085	4085	4085	17
655	20250320	091600	49230220	4085	4085	4085	4085	11
656	20250320	091500	49185285	4085	4085	4085	4085	7
657	20250320	091400	49156690	4090	4090	4090	4090	110
658	20250320	091300	48706790	4090	4060	4090	4060	6
659	20250320	091200	48682370	4095	4095	4095	4095	1
660	20250320	091100	48678275	4050	4050	4050	4050	0
661	20250320	091000	48678275	4050	4075	4075	4050	1009
662	20250320	090900	44573895	4070	4070	4070	4070	20
663	20250320	090800	44492495	4060	4060	4060	4060	535
664	20250320	090700	42320395	4060	4060	4060	4060	30
665	20250320	090600	42198595	4060	4065	4065	4060	573
666	20250320	090500	39871950	4055	4085	4085	4055	40
667	20250320	090400	39709680	4085	4115	4115	4085	359
668	20250320	090300	38237300	4100	4040	4105	4025	1609
669	20250320	090200	31715965	4020	4085	4085	4010	3090
670	20250320	090100	19278455	4105	4135	4135	4065	1413
671	20250320	090000	13489700	4180	4145	4180	4115	3255