KissMeData/306040/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	211600	149867855	4165	4165	4165	4165	874
3	20250321	211500	149867855	4165	4165	4165	4165	0
4	20250321	211400	149867855	4165	4165	4165	4165	0
5	20250321	211300	149867855	4165	4165	4165	4165	0
6	20250321	211200	149867855	4165	4165	4165	4165	0
7	20250321	211100	149867855	4165	4165	4165	4165	0
8	20250321	211000	149867855	4165	4165	4165	4165	0
9	20250321	210900	149867855	4165	4165	4165	4165	0
10	20250321	210800	149867855	4165	4165	4165	4165	0
11	20250321	210700	149867855	4165	4165	4165	4165	0
12	20250321	210600	149867855	4165	4165	4165	4165	0
13	20250321	210500	149867855	4165	4165	4165	4165	0
14	20250321	210400	149867855	4165	4165	4165	4165	0
15	20250321	210300	149867855	4165	4165	4165	4165	0
16	20250321	210200	149867855	4165	4165	4165	4165	0
17	20250321	210100	149867855	4165	4165	4165	4165	0
18	20250321	210000	149867855	4165	4165	4165	4165	0
19	20250321	205900	149867855	4165	4165	4165	4165	0
20	20250321	205800	149867855	4165	4165	4165	4165	0
21	20250321	205700	149867855	4165	4165	4165	4165	0
22	20250321	205600	149867855	4165	4165	4165	4165	0
23	20250321	205500	149867855	4165	4165	4165	4165	0
24	20250321	205400	149867855	4165	4165	4165	4165	0
25	20250321	205300	149867855	4165	4165	4165	4165	0
26	20250321	205200	149867855	4165	4165	4165	4165	0
27	20250321	205100	149867855	4165	4165	4165	4165	0
28	20250321	205000	149867855	4165	4165	4165	4165	0
29	20250321	204900	149867855	4165	4165	4165	4165	0
30	20250321	204800	149867855	4165	4165	4165	4165	0
31	20250321	204700	149867855	4165	4165	4165	4165	0
32	20250321	204600	149867855	4165	4165	4165	4165	874
33	20250321	204500	149867855	4165	4165	4165	4165	0
34	20250321	204400	149867855	4165	4165	4165	4165	0
35	20250321	204300	149867855	4165	4165	4165	4165	0
36	20250321	204200	149867855	4165	4165	4165	4165	0
37	20250321	204100	149867855	4165	4165	4165	4165	0
38	20250321	204000	149867855	4165	4165	4165	4165	0
39	20250321	203900	149867855	4165	4165	4165	4165	0
40	20250321	203800	149867855	4165	4165	4165	4165	0
41	20250321	203700	149867855	4165	4165	4165	4165	0
42	20250321	203600	149867855	4165	4165	4165	4165	0
43	20250321	203500	149867855	4165	4165	4165	4165	0
44	20250321	203400	149867855	4165	4165	4165	4165	0
45	20250321	203300	149867855	4165	4165	4165	4165	0
46	20250321	203200	149867855	4165	4165	4165	4165	0
47	20250321	203100	149867855	4165	4165	4165	4165	0
48	20250321	203000	149867855	4165	4165	4165	4165	0
49	20250321	202900	149867855	4165	4165	4165	4165	0
50	20250321	202800	149867855	4165	4165	4165	4165	0
51	20250321	202700	149867855	4165	4165	4165	4165	0
52	20250321	202600	149867855	4165	4165	4165	4165	0
53	20250321	202500	149867855	4165	4165	4165	4165	0
54	20250321	202400	149867855	4165	4165	4165	4165	0
55	20250321	202300	149867855	4165	4165	4165	4165	0
56	20250321	202200	149867855	4165	4165	4165	4165	0
57	20250321	202100	149867855	4165	4165	4165	4165	0
58	20250321	202000	149867855	4165	4165	4165	4165	0
59	20250321	201900	149867855	4165	4165	4165	4165	0
60	20250321	201800	149867855	4165	4165	4165	4165	0
61	20250321	201700	149867855	4165	4165	4165	4165	0
62	20250321	201600	149867855	4165	4165	4165	4165	874
63	20250321	201500	149867855	4165	4165	4165	4165	0
64	20250321	201400	149867855	4165	4165	4165	4165	0
65	20250321	201300	149867855	4165	4165	4165	4165	0
66	20250321	201200	149867855	4165	4165	4165	4165	0
67	20250321	201100	149867855	4165	4165	4165	4165	0
68	20250321	201000	149867855	4165	4165	4165	4165	0
69	20250321	200900	149867855	4165	4165	4165	4165	0
70	20250321	200800	149867855	4165	4165	4165	4165	0
71	20250321	200700	149867855	4165	4165	4165	4165	0
72	20250321	200600	149867855	4165	4165	4165	4165	0
73	20250321	200500	149867855	4165	4165	4165	4165	0
74	20250321	200400	149867855	4165	4165	4165	4165	0
75	20250321	200300	149867855	4165	4165	4165	4165	0
76	20250321	200200	149867855	4165	4165	4165	4165	0
77	20250321	200100	149867855	4165	4165	4165	4165	0
78	20250321	200000	149867855	4165	4165	4165	4165	0
79	20250321	195900	149867855	4165	4165	4165	4165	0
80	20250321	195800	149867855	4165	4165	4165	4165	0
81	20250321	195700	149867855	4165	4165	4165	4165	0
82	20250321	195600	149867855	4165	4165	4165	4165	0
83	20250321	195500	149867855	4165	4165	4165	4165	0
84	20250321	195400	149867855	4165	4165	4165	4165	0
85	20250321	195300	149867855	4165	4165	4165	4165	0
86	20250321	195200	149867855	4165	4165	4165	4165	0
87	20250321	195100	149867855	4165	4165	4165	4165	0
88	20250321	195000	149867855	4165	4165	4165	4165	0
89	20250321	194900	149867855	4165	4165	4165	4165	0
90	20250321	194800	149867855	4165	4165	4165	4165	0
91	20250321	194700	149867855	4165	4165	4165	4165	0
92	20250321	194600	149867855	4165	4165	4165	4165	874
93	20250321	194500	149867855	4165	4165	4165	4165	0
94	20250321	194400	149867855	4165	4165	4165	4165	0
95	20250321	194300	149867855	4165	4165	4165	4165	0
96	20250321	194200	149867855	4165	4165	4165	4165	0
97	20250321	194100	149867855	4165	4165	4165	4165	0
98	20250321	194000	149867855	4165	4165	4165	4165	0
99	20250321	193900	149867855	4165	4165	4165	4165	0
100	20250321	193800	149867855	4165	4165	4165	4165	0
101	20250321	193700	149867855	4165	4165	4165	4165	0
102	20250321	193600	149867855	4165	4165	4165	4165	0
103	20250321	193500	149867855	4165	4165	4165	4165	0
104	20250321	193400	149867855	4165	4165	4165	4165	0
105	20250321	193300	149867855	4165	4165	4165	4165	0
106	20250321	193200	149867855	4165	4165	4165	4165	0
107	20250321	193100	149867855	4165	4165	4165	4165	0
108	20250321	193000	149867855	4165	4165	4165	4165	0
109	20250321	192900	149867855	4165	4165	4165	4165	0
110	20250321	192800	149867855	4165	4165	4165	4165	0
111	20250321	192700	149867855	4165	4165	4165	4165	0
112	20250321	192600	149867855	4165	4165	4165	4165	0
113	20250321	192500	149867855	4165	4165	4165	4165	0
114	20250321	192400	149867855	4165	4165	4165	4165	0
115	20250321	192300	149867855	4165	4165	4165	4165	0
116	20250321	192200	149867855	4165	4165	4165	4165	0
117	20250321	192100	149867855	4165	4165	4165	4165	0
118	20250321	192000	149867855	4165	4165	4165	4165	0
119	20250321	191900	149867855	4165	4165	4165	4165	0
120	20250321	191800	149867855	4165	4165	4165	4165	0
121	20250321	191700	149867855	4165	4165	4165	4165	0
122	20250321	191600	149867855	4165	4165	4165	4165	874
123	20250321	191500	149867855	4165	4165	4165	4165	0
124	20250321	191400	149867855	4165	4165	4165	4165	0
125	20250321	191300	149867855	4165	4165	4165	4165	0
126	20250321	191200	149867855	4165	4165	4165	4165	0
127	20250321	191100	149867855	4165	4165	4165	4165	0
128	20250321	191000	149867855	4165	4165	4165	4165	0
129	20250321	190900	149867855	4165	4165	4165	4165	0
130	20250321	190800	149867855	4165	4165	4165	4165	0
131	20250321	190700	149867855	4165	4165	4165	4165	0
132	20250321	190600	149867855	4165	4165	4165	4165	0
133	20250321	190500	149867855	4165	4165	4165	4165	0
134	20250321	190400	149867855	4165	4165	4165	4165	0
135	20250321	190300	149867855	4165	4165	4165	4165	0
136	20250321	190200	149867855	4165	4165	4165	4165	0
137	20250321	190100	149867855	4165	4165	4165	4165	0
138	20250321	190000	149867855	4165	4165	4165	4165	0
139	20250321	185900	149867855	4165	4165	4165	4165	0
140	20250321	185800	149867855	4165	4165	4165	4165	0
141	20250321	185700	149867855	4165	4165	4165	4165	0
142	20250321	185600	149867855	4165	4165	4165	4165	0
143	20250321	185500	149867855	4165	4165	4165	4165	0
144	20250321	185400	149867855	4165	4165	4165	4165	0
145	20250321	185300	149867855	4165	4165	4165	4165	0
146	20250321	185200	149867855	4165	4165	4165	4165	0
147	20250321	185100	149867855	4165	4165	4165	4165	0
148	20250321	185000	149867855	4165	4165	4165	4165	0
149	20250321	184900	149867855	4165	4165	4165	4165	0
150	20250321	184800	149867855	4165	4165	4165	4165	0
151	20250321	184700	149867855	4165	4165	4165	4165	0
152	20250321	184600	149867855	4165	4165	4165	4165	874
153	20250321	184500	149867855	4165	4165	4165	4165	0
154	20250321	184400	149867855	4165	4165	4165	4165	0
155	20250321	184300	149867855	4165	4165	4165	4165	0
156	20250321	184200	149867855	4165	4165	4165	4165	0
157	20250321	184100	149867855	4165	4165	4165	4165	0
158	20250321	184000	149867855	4165	4165	4165	4165	0
159	20250321	183900	149867855	4165	4165	4165	4165	0
160	20250321	183800	149867855	4165	4165	4165	4165	0
161	20250321	183700	149867855	4165	4165	4165	4165	0
162	20250321	183600	149867855	4165	4165	4165	4165	0
163	20250321	183500	149867855	4165	4165	4165	4165	0
164	20250321	183400	149867855	4165	4165	4165	4165	0
165	20250321	183300	149867855	4165	4165	4165	4165	0
166	20250321	183200	149867855	4165	4165	4165	4165	0
167	20250321	183100	149867855	4165	4165	4165	4165	0
168	20250321	183000	149867855	4165	4165	4165	4165	0
169	20250321	182900	149867855	4165	4165	4165	4165	0
170	20250321	182800	149867855	4165	4165	4165	4165	0
171	20250321	182700	149867855	4165	4165	4165	4165	0
172	20250321	182600	149867855	4165	4165	4165	4165	0
173	20250321	182500	149867855	4165	4165	4165	4165	0
174	20250321	182400	149867855	4165	4165	4165	4165	0
175	20250321	182300	149867855	4165	4165	4165	4165	0
176	20250321	182200	149867855	4165	4165	4165	4165	0
177	20250321	182100	149867855	4165	4165	4165	4165	0
178	20250321	182000	149867855	4165	4165	4165	4165	0
179	20250321	181900	149867855	4165	4165	4165	4165	0
180	20250321	181800	149867855	4165	4165	4165	4165	0
181	20250321	181700	149867855	4165	4165	4165	4165	0
182	20250321	181600	149867855	4165	4165	4165	4165	874
183	20250321	181500	149867855	4165	4165	4165	4165	0
184	20250321	181400	149867855	4165	4165	4165	4165	0
185	20250321	181300	149867855	4165	4165	4165	4165	0
186	20250321	181200	149867855	4165	4165	4165	4165	0
187	20250321	181100	149867855	4165	4165	4165	4165	0
188	20250321	181000	149867855	4165	4165	4165	4165	0
189	20250321	180900	149867855	4165	4165	4165	4165	0
190	20250321	180800	149867855	4165	4165	4165	4165	0
191	20250321	180700	149867855	4165	4165	4165	4165	0
192	20250321	180600	149867855	4165	4165	4165	4165	0
193	20250321	180500	149867855	4165	4165	4165	4165	0
194	20250321	180400	149867855	4165	4165	4165	4165	0
195	20250321	180300	149867855	4165	4165	4165	4165	0
196	20250321	180200	149867855	4165	4165	4165	4165	0
197	20250321	180100	149867855	4165	4165	4165	4165	0
198	20250321	180000	149867855	4165	4165	4165	4165	0
199	20250321	175900	149867855	4165	4165	4165	4165	0
200	20250321	175800	149867855	4165	4165	4165	4165	0
201	20250321	175700	149867855	4165	4165	4165	4165	0
202	20250321	175600	149867855	4165	4165	4165	4165	0
203	20250321	175500	149867855	4165	4165	4165	4165	0
204	20250321	175400	149867855	4165	4165	4165	4165	0
205	20250321	175300	149867855	4165	4165	4165	4165	0
206	20250321	175200	149867855	4165	4165	4165	4165	0
207	20250321	175100	149867855	4165	4165	4165	4165	0
208	20250321	175000	149867855	4165	4165	4165	4165	0
209	20250321	174900	149867855	4165	4165	4165	4165	0
210	20250321	174800	149867855	4165	4165	4165	4165	0
211	20250321	174700	149867855	4165	4165	4165	4165	0
212	20250321	174600	149867855	4165	4165	4165	4165	874
213	20250321	174500	149867855	4165	4165	4165	4165	0
214	20250321	174400	149867855	4165	4165	4165	4165	0
215	20250321	174300	149867855	4165	4165	4165	4165	0
216	20250321	174200	149867855	4165	4165	4165	4165	0
217	20250321	174100	149867855	4165	4165	4165	4165	0
218	20250321	174000	149867855	4165	4165	4165	4165	0
219	20250321	173900	149867855	4165	4165	4165	4165	0
220	20250321	173800	149867855	4165	4165	4165	4165	0
221	20250321	173700	149867855	4165	4165	4165	4165	0
222	20250321	173600	149867855	4165	4165	4165	4165	0
223	20250321	173500	149867855	4165	4165	4165	4165	0
224	20250321	173400	149867855	4165	4165	4165	4165	0
225	20250321	173300	149867855	4165	4165	4165	4165	0
226	20250321	173200	149867855	4165	4165	4165	4165	0
227	20250321	173100	149867855	4165	4165	4165	4165	0
228	20250321	173000	149867855	4165	4165	4165	4165	0
229	20250321	172900	149867855	4165	4165	4165	4165	0
230	20250321	172800	149867855	4165	4165	4165	4165	0
231	20250321	172700	149867855	4165	4165	4165	4165	0
232	20250321	172600	149867855	4165	4165	4165	4165	0
233	20250321	172500	149867855	4165	4165	4165	4165	0
234	20250321	172400	149867855	4165	4165	4165	4165	0
235	20250321	172300	149867855	4165	4165	4165	4165	0
236	20250321	172200	149867855	4165	4165	4165	4165	0
237	20250321	172100	149867855	4165	4165	4165	4165	0
238	20250321	172000	149867855	4165	4165	4165	4165	0
239	20250321	171900	149867855	4165	4165	4165	4165	0
240	20250321	171800	149867855	4165	4165	4165	4165	0
241	20250321	171700	149867855	4165	4165	4165	4165	0
242	20250321	171600	149867855	4165	4165	4165	4165	874
243	20250321	171500	149867855	4165	4165	4165	4165	0
244	20250321	171400	149867855	4165	4165	4165	4165	0
245	20250321	171300	149867855	4165	4165	4165	4165	0
246	20250321	171200	149867855	4165	4165	4165	4165	0
247	20250321	171100	149867855	4165	4165	4165	4165	0
248	20250321	171000	149867855	4165	4165	4165	4165	0
249	20250321	170900	149867855	4165	4165	4165	4165	0
250	20250321	170800	149867855	4165	4165	4165	4165	0
251	20250321	170700	149867855	4165	4165	4165	4165	0
252	20250321	170600	149867855	4165	4165	4165	4165	0
253	20250321	170500	149867855	4165	4165	4165	4165	0
254	20250321	170400	149867855	4165	4165	4165	4165	0
255	20250321	170300	149867855	4165	4165	4165	4165	0
256	20250321	170200	149867855	4165	4165	4165	4165	0
257	20250321	170100	149867855	4165	4165	4165	4165	0
258	20250321	170000	149867855	4165	4165	4165	4165	0
259	20250321	165900	149867855	4165	4165	4165	4165	0
260	20250321	165800	149867855	4165	4165	4165	4165	0
261	20250321	165700	149867855	4165	4165	4165	4165	0
262	20250321	165600	149867855	4165	4165	4165	4165	0
263	20250321	165500	149867855	4165	4165	4165	4165	0
264	20250321	165400	149867855	4165	4165	4165	4165	0
265	20250321	165300	149867855	4165	4165	4165	4165	0
266	20250321	165200	149867855	4165	4165	4165	4165	0
267	20250321	165100	149867855	4165	4165	4165	4165	0
268	20250321	165000	149867855	4165	4165	4165	4165	0
269	20250321	164900	149867855	4165	4165	4165	4165	0
270	20250321	164800	149867855	4165	4165	4165	4165	0
271	20250321	164700	149867855	4165	4165	4165	4165	0
272	20250321	164600	149867855	4165	4165	4165	4165	874
273	20250321	164500	149867855	4165	4165	4165	4165	0
274	20250321	164400	149867855	4165	4165	4165	4165	0
275	20250321	164300	149867855	4165	4165	4165	4165	0
276	20250321	164200	149867855	4165	4165	4165	4165	0
277	20250321	164100	149867855	4165	4165	4165	4165	0
278	20250321	164000	149867855	4165	4165	4165	4165	0
279	20250321	163900	149867855	4165	4165	4165	4165	0
280	20250321	163800	149867855	4165	4165	4165	4165	0
281	20250321	163700	149867855	4165	4165	4165	4165	0
282	20250321	163600	149867855	4165	4165	4165	4165	0
283	20250321	163500	149867855	4165	4165	4165	4165	0
284	20250321	163400	149867855	4165	4165	4165	4165	0
285	20250321	163300	149867855	4165	4165	4165	4165	0
286	20250321	163200	149867855	4165	4165	4165	4165	0
287	20250321	163100	149867855	4165	4165	4165	4165	0
288	20250321	163000	149867855	4165	4165	4165	4165	0
289	20250321	162900	149867855	4165	4165	4165	4165	0
290	20250321	162800	149867855	4165	4165	4165	4165	0
291	20250321	162700	149867855	4165	4165	4165	4165	0
292	20250321	162600	149867855	4165	4165	4165	4165	0
293	20250321	162500	149867855	4165	4165	4165	4165	0
294	20250321	162400	149867855	4165	4165	4165	4165	0
295	20250321	162300	149867855	4165	4165	4165	4165	0
296	20250321	162200	149867855	4165	4165	4165	4165	0
297	20250321	162100	149867855	4165	4165	4165	4165	0
298	20250321	162000	149867855	4165	4165	4165	4165	0
299	20250321	161900	149867855	4165	4165	4165	4165	0
300	20250321	161800	149867855	4165	4165	4165	4165	0
301	20250321	161700	149867855	4165	4165	4165	4165	0
302	20250321	161600	149867855	4165	4165	4165	4165	874
303	20250321	161500	149867855	4165	4165	4165	4165	0
304	20250321	161400	149867855	4165	4165	4165	4165	0
305	20250321	161300	149867855	4165	4165	4165	4165	0
306	20250321	161200	149867855	4165	4165	4165	4165	0
307	20250321	161100	149867855	4165	4165	4165	4165	0
308	20250321	161000	149867855	4165	4165	4165	4165	0
309	20250321	160900	149867855	4165	4165	4165	4165	0
310	20250321	160800	149867855	4165	4165	4165	4165	0
311	20250321	160700	149867855	4165	4165	4165	4165	0
312	20250321	160600	149867855	4165	4165	4165	4165	0
313	20250321	160500	149867855	4165	4165	4165	4165	0
314	20250321	160400	149867855	4165	4165	4165	4165	0
315	20250321	160300	149867855	4165	4165	4165	4165	0
316	20250321	160200	149867855	4165	4165	4165	4165	0
317	20250321	160100	149867855	4165	4165	4165	4165	0
318	20250321	160000	149867855	4165	4165	4165	4165	0
319	20250321	155900	149867855	4165	4165	4165	4165	0
320	20250321	155800	149867855	4165	4165	4165	4165	0
321	20250321	155700	149867855	4165	4165	4165	4165	0
322	20250321	155600	149867855	4165	4165	4165	4165	0
323	20250321	155500	149867855	4165	4165	4165	4165	0
324	20250321	155400	149867855	4165	4165	4165	4165	0
325	20250321	155300	149867855	4165	4165	4165	4165	0
326	20250321	155200	149867855	4165	4165	4165	4165	0
327	20250321	155100	149867855	4165	4165	4165	4165	0
328	20250321	155000	149867855	4165	4165	4165	4165	0
329	20250321	154900	149867855	4165	4165	4165	4165	0
330	20250321	154800	149867855	4165	4165	4165	4165	0
331	20250321	154700	149867855	4165	4165	4165	4165	0
332	20250321	154600	149867855	4165	4165	4165	4165	874
333	20250321	154500	149867855	4165	4165	4165	4165	0
334	20250321	154400	149867855	4165	4165	4165	4165	0
335	20250321	154300	149867855	4165	4165	4165	4165	0
336	20250321	154200	149867855	4165	4165	4165	4165	0
337	20250321	154100	149867855	4165	4165	4165	4165	0
338	20250321	154000	149867855	4165	4165	4165	4165	0
339	20250321	153900	149867855	4165	4165	4165	4165	0
340	20250321	153800	149867855	4165	4165	4165	4165	0
341	20250321	153700	149867855	4165	4165	4165	4165	0
342	20250321	153600	149867855	4165	4165	4165	4165	0
343	20250321	153500	149867855	4165	4165	4165	4165	0
344	20250321	153400	149867855	4165	4165	4165	4165	0
345	20250321	153300	149867855	4165	4165	4165	4165	0
346	20250321	153200	149867855	4165	4165	4165	4165	0
347	20250321	153100	149867855	4165	4165	4165	4165	0
348	20250321	153000	149867855	4165	4165	4165	4165	874
349	20250321	152900	146227645	4185	4185	4185	4185	0
350	20250321	152800	146227645	4185	4185	4185	4185	0
351	20250321	152700	146227645	4185	4185	4185	4185	0
352	20250321	152600	146227645	4185	4185	4185	4185	0
353	20250321	152500	146227645	4185	4185	4185	4185	0
354	20250321	152400	146227645	4185	4185	4185	4185	0
355	20250321	152300	146227645	4185	4185	4185	4185	0
356	20250321	152200	146227645	4185	4185	4185	4185	0
357	20250321	152100	146227645	4185	4185	4185	4185	0
358	20250321	152000	146227645	4185	4185	4185	4185	0
359	20250321	151900	146227645	4185	4185	4185	4185	11
360	20250321	151800	146181610	4230	4215	4230	4215	365
361	20250321	151700	144642315	4190	4190	4190	4190	0
362	20250321	151600	144642315	4190	4190	4190	4190	1
363	20250321	151500	144638125	4190	4190	4190	4190	0
364	20250321	151400	144638125	4190	4190	4190	4190	0
365	20250321	151300	144638125	4190	4190	4190	4190	0
366	20250321	151200	144638125	4190	4190	4190	4190	0
367	20250321	151100	144638125	4190	4190	4190	4190	9
368	20250321	151000	144600415	4215	4215	4215	4215	0
369	20250321	150900	144600415	4215	4215	4215	4215	0
370	20250321	150800	144600415	4215	4215	4215	4215	0
371	20250321	150700	144600415	4215	4215	4215	4215	0
372	20250321	150600	144600415	4215	4195	4215	4195	322
373	20250321	150500	143247085	4220	4220	4220	4220	0
374	20250321	150400	143247085	4220	4220	4220	4220	0
375	20250321	150300	143247085	4220	4220	4220	4220	0
376	20250321	150200	143247085	4220	4220	4220	4220	0
377	20250321	150100	143247085	4220	4220	4220	4220	0
378	20250321	150000	143247085	4220	4220	4220	4220	0
379	20250321	145900	143247085	4220	4220	4220	4220	0
380	20250321	145800	143247085	4220	4220	4220	4220	0
381	20250321	145700	143247085	4220	4220	4220	4220	0
382	20250321	145600	143247085	4220	4220	4220	4220	0
383	20250321	145500	143247085	4220	4220	4220	4220	0
384	20250321	145400	143247085	4220	4220	4220	4220	0
385	20250321	145300	143247085	4220	4220	4220	4220	0
386	20250321	145200	143247085	4220	4220	4220	4220	0
387	20250321	145100	143247085	4220	4220	4220	4220	0
388	20250321	145000	143247085	4220	4200	4220	4200	9
389	20250321	144900	143209145	4200	4200	4200	4200	1
390	20250321	144800	143204945	4200	4200	4200	4200	0
391	20250321	144700	143204945	4200	4200	4200	4200	0
392	20250321	144600	143204945	4200	4200	4200	4200	1
393	20250321	144500	143200745	4200	4200	4200	4200	2
394	20250321	144400	143192345	4200	4190	4200	4190	6
395	20250321	144300	143167175	4180	4180	4180	4180	0
396	20250321	144200	143167175	4180	4180	4180	4180	0
397	20250321	144100	143167175	4180	4180	4180	4180	0
398	20250321	144000	143167175	4180	4180	4180	4180	0
399	20250321	143900	143167175	4180	4180	4180	4180	350
400	20250321	143800	141704175	4180	4180	4180	4180	0
401	20250321	143700	141704175	4180	4165	4180	4165	130
402	20250321	143600	141162070	4160	4170	4170	4160	24
403	20250321	143500	141062005	4170	4170	4170	4170	0
404	20250321	143400	141062005	4170	4170	4170	4170	6
405	20250321	143300	141036985	4170	4170	4170	4170	29
406	20250321	143200	140916055	4170	4170	4170	4170	1
407	20250321	143100	140911885	4170	4165	4170	4160	28
408	20250321	143000	140795370	4165	4165	4165	4165	0
409	20250321	142900	140795370	4165	4165	4165	4160	47
410	20250321	142800	140599710	4170	4165	4170	4165	19
411	20250321	142700	140520570	4175	4175	4175	4175	0
412	20250321	142600	140520570	4175	4165	4175	4165	28
413	20250321	142500	140403940	4165	4165	4165	4165	0
414	20250321	142400	140403940	4165	4160	4165	4160	55
415	20250321	142300	140175090	4165	4165	4165	4165	0
416	20250321	142200	140175090	4165	4165	4165	4160	28
417	20250321	142100	140058560	4170	4170	4170	4170	0
418	20250321	142000	140058560	4170	4160	4170	4160	20
419	20250321	141900	139975350	4165	4160	4165	4160	44
420	20250321	141800	139792180	4165	4165	4165	4165	20
421	20250321	141700	139708880	4165	4160	4165	4160	98
422	20250321	141600	139300800	4165	4160	4165	4160	129
423	20250321	141500	138763655	4165	4160	4165	4160	45
424	20250321	141400	138576325	4165	4165	4165	4165	0
425	20250321	141300	138576325	4165	4160	4165	4160	69
426	20250321	141200	138289280	4170	4170	4170	4170	31
427	20250321	141100	138160010	4170	4170	4170	4160	28
428	20250321	141000	138043430	4170	4170	4170	4170	9
429	20250321	140900	138005900	4170	4165	4170	4160	28
430	20250321	140800	137889370	4165	4165	4165	4160	307
431	20250321	140700	136610805	4165	4165	4165	4165	17
432	20250321	140600	136540000	4165	4165	4170	4165	36
433	20250321	140500	136390010	4170	4170	4170	4165	31
434	20250321	140400	136260880	4170	4170	4170	4170	2
435	20250321	140300	136252540	4175	4165	4175	4165	13
436	20250321	140200	136198385	4170	4165	4170	4165	113
437	20250321	140100	135727525	4165	4165	4165	4165	1
438	20250321	140000	135723360	4170	4165	4170	4165	19
439	20250321	135900	135644220	4170	4165	4170	4165	58
440	20250321	135800	135402595	4170	4170	4170	4170	0
441	20250321	135700	135402595	4170	4170	4170	4165	32
442	20250321	135600	135269245	4175	4175	4175	4175	0
443	20250321	135500	135269245	4175	4170	4175	4170	19
444	20250321	135400	135190010	4175	4170	4175	4170	29
445	20250321	135300	135069075	4175	4170	4175	4170	20
446	20250321	135200	134985670	4175	4175	4175	4175	0
447	20250321	135100	134985670	4175	4175	4175	4170	50
448	20250321	135000	134777145	4175	4175	4175	4175	1
449	20250321	134900	134772970	4170	4170	4170	4170	18
450	20250321	134800	134697910	4180	4170	4180	4170	20
451	20250321	134700	134614500	4175	4175	4175	4175	5
452	20250321	134600	134593625	4175	4170	4175	4170	92
453	20250321	134500	134209750	4175	4175	4175	4175	0
454	20250321	134400	134209750	4175	4170	4175	4170	19
455	20250321	134300	134130515	4175	4175	4175	4170	33
456	20250321	134200	133992880	4175	4175	4175	4170	150
457	20250321	134100	133366725	4175	4175	4175	4175	12
458	20250321	134000	133316625	4175	4170	4175	4170	48
459	20250321	133900	133116450	4175	4170	4175	4170	19
460	20250321	133800	133037215	4175	4175	4175	4175	0
461	20250321	133700	133037215	4175	4170	4175	4170	49
462	20250321	133600	132832875	4175	4175	4175	4175	30
463	20250321	133500	132707625	4175	4170	4175	4170	47
464	20250321	133400	132511625	4175	4170	4175	4170	2
465	20250321	133300	132503280	4175	4170	4175	4170	259
466	20250321	133200	131422045	4175	4170	4175	4170	29
467	20250321	133100	131301110	4175	4170	4175	4170	20
468	20250321	133000	131217705	4175	4175	4175	4175	0
469	20250321	132900	131217705	4175	4170	4175	4170	47
470	20250321	132800	131021705	4175	4170	4175	4170	19
471	20250321	132700	130942470	4175	4175	4175	4175	561
472	20250321	132600	128600295	4180	4180	4185	4175	193
473	20250321	132500	127793690	4185	4185	4185	4185	0
474	20250321	132400	127793690	4185	4180	4185	4180	47
475	20250321	132300	127597220	4185	4185	4185	4185	0
476	20250321	132200	127597220	4185	4180	4185	4180	519
477	20250321	132100	125427795	4185	4185	4185	4185	1
478	20250321	132000	125423610	4190	4190	4190	4180	22
479	20250321	131900	125331620	4190	4190	4190	4190	1
480	20250321	131800	125327430	4180	4190	4190	4180	218
481	20250321	131700	124414190	4190	4180	4190	4180	19
482	20250321	131600	124334760	4185	4185	4185	4185	0
483	20250321	131500	124334760	4185	4185	4185	4185	19
484	20250321	131400	124255245	4185	4185	4185	4185	16
485	20250321	131300	124188285	4185	4180	4185	4180	56
486	20250321	131200	123954150	4205	4205	4205	4205	0
487	20250321	131100	123954150	4205	4180	4205	4180	19
488	20250321	131000	123874705	4180	4180	4180	4180	0
489	20250321	130900	123874705	4180	4180	4180	4180	41
490	20250321	130800	123703325	4180	4175	4185	4175	24
491	20250321	130700	123603090	4180	4180	4180	4180	17
492	20250321	130600	123532030	4180	4180	4180	4175	24
493	20250321	130500	123431800	4180	4180	4180	4180	5
494	20250321	130400	123410900	4180	4180	4180	4180	19
495	20250321	130300	123331480	4175	4175	4175	4175	0
496	20250321	130200	123331480	4175	4175	4175	4170	46
497	20250321	130100	123139525	4200	4180	4200	4180	41
498	20250321	130000	122967345	4180	4175	4180	4170	30
499	20250321	125900	122842180	4175	4175	4175	4170	32
500	20250321	125800	122708725	4170	4175	4175	4170	20
501	20250321	125700	122625320	4175	4170	4175	4170	20
502	20250321	125600	122541910	4175	4175	4175	4175	10
503	20250321	125500	122500160	4180	4170	4180	4170	20
504	20250321	125400	122416750	4175	4175	4175	4175	16
505	20250321	125300	122349950	4175	4180	4180	4170	55
506	20250321	125200	122120460	4175	4175	4175	4175	1
507	20250321	125100	122116285	4180	4175	4180	4175	47
508	20250321	125000	121920050	4180	4180	4180	4180	0
509	20250321	124900	121920050	4180	4175	4180	4175	20
510	20250321	124800	121836545	4185	4175	4185	4175	19
511	20250321	124700	121757210	4180	4180	4180	4180	10
512	20250321	124600	121715410	4180	4175	4180	4175	33
513	20250321	124500	121577560	4180	4180	4180	4180	2
514	20250321	124400	121569200	4185	4175	4185	4175	20
515	20250321	124300	121485690	4175	4175	4175	4175	19
516	20250321	124200	121406365	4170	4170	4175	4170	49
517	20250321	124100	121202025	4165	4165	4165	4165	26
518	20250321	124000	121093735	4165	4160	4165	4160	19
519	20250321	123900	121014690	4170	4170	4170	4170	1
520	20250321	123800	121010520	4160	4165	4165	4160	47
521	20250321	123700	120814860	4170	4160	4170	4160	19
522	20250321	123600	120735810	4170	4170	4170	4170	24
523	20250321	123500	120635730	4170	4160	4170	4160	19
524	20250321	123400	120556680	4160	4170	4170	4160	28
525	20250321	123300	120440190	4165	4155	4165	4155	119
526	20250321	123200	119944780	4160	4155	4160	4155	430
527	20250321	123100	118158125	4155	4160	4160	4155	38
528	20250321	123000	118000185	4160	4160	4160	4160	26
529	20250321	122900	117892025	4185	4155	4185	4155	19
530	20250321	122800	117813050	4190	4160	4190	4160	352
531	20250321	122700	116344160	4170	4165	4170	4165	22
532	20250321	122600	116252525	4165	4160	4170	4160	48
533	20250321	122500	116052690	4170	4170	4170	4160	109
534	20250321	122400	115598550	4170	4175	4180	4170	81
535	20250321	122300	115260495	4175	4175	4175	4175	27
536	20250321	122200	115147770	4180	4175	4180	4175	20
537	20250321	122100	115064265	4180	4175	4180	4175	30
538	20250321	122000	114939005	4175	4175	4175	4175	18
539	20250321	121900	114863855	4180	4180	4180	4180	0
540	20250321	121800	114863855	4180	4175	4180	4175	19
541	20250321	121700	114784525	4185	4170	4185	4170	45
542	20250321	121600	114596685	4175	4175	4175	4175	7
543	20250321	121500	114567460	4170	4185	4185	4170	419
544	20250321	121400	112817595	4185	4185	4185	4185	16
545	20250321	121300	112750635	4185	4180	4185	4180	26
546	20250321	121200	112641890	4180	4190	4190	4180	16
547	20250321	121100	112574935	4180	4180	4180	4175	123
548	20250321	121000	112060890	4180	4180	4180	4175	67
549	20250321	120900	111780965	4180	4175	4180	4165	482
550	20250321	120800	109773015	4170	4160	4170	4160	1115
551	20250321	120700	105132795	4160	4170	4175	4155	1009
552	20250321	120600	100938125	4160	4160	4160	4160	19
553	20250321	120500	100859085	4170	4165	4170	4165	20
554	20250321	120400	100775760	4165	4175	4175	4165	39
555	20250321	120300	100613235	4160	4165	4165	4160	740
556	20250321	120200	97531275	4165	4160	4165	4160	422
557	20250321	120100	95773735	4160	4170	4170	4160	461
558	20250321	120000	93855215	4170	4175	4175	4170	20
559	20250321	115900	93771810	4170	4170	4170	4170	0
560	20250321	115800	93771810	4170	4180	4180	4170	63
561	20250321	115700	93508650	4155	4165	4165	4155	266
562	20250321	115600	92401435	4165	4165	4165	4165	0
563	20250321	115500	92401435	4165	4165	4165	4165	20
564	20250321	115400	92318135	4160	4160	4160	4160	0
565	20250321	115300	92318135	4160	4155	4160	4150	690
566	20250321	115200	89450180	4155	4165	4165	4155	700
567	20250321	115100	86540970	4165	4170	4170	4165	170
568	20250321	115000	85832210	4170	4170	4170	4170	0
569	20250321	114900	85832210	4170	4175	4175	4170	952
570	20250321	114800	81857840	4180	4180	4180	4180	0
571	20250321	114700	81857840	4180	4185	4185	4180	44
572	20250321	114600	81673915	4180	4180	4180	4180	18
573	20250321	114500	81598675	4185	4180	4185	4180	4
574	20250321	114400	81581945	4180	4180	4180	4180	19
575	20250321	114300	81502525	4180	4180	4180	4180	0
576	20250321	114200	81502525	4180	4190	4190	4180	600
577	20250321	114100	78993040	4190	4190	4190	4190	0
578	20250321	114000	78993040	4190	4195	4195	4190	19
579	20250321	113900	78913425	4195	4195	4195	4195	2
580	20250321	113800	78905035	4190	4190	4190	4190	32
581	20250321	113700	78770955	4190	4190	4190	4190	46
582	20250321	113600	78578215	4195	4195	4195	4195	1
583	20250321	113500	78574020	4190	4195	4195	4190	28
584	20250321	113400	78456650	4195	4195	4195	4190	78
585	20250321	113300	78129590	4195	4195	4195	4195	19
586	20250321	113200	78049885	4200	4200	4200	4200	1
587	20250321	113100	78045685	4195	4200	4200	4195	29
588	20250321	113000	77924020	4195	4205	4205	4195	3
589	20250321	112900	77911425	4200	4200	4200	4195	20
590	20250321	112800	77827515	4195	4205	4205	4195	5178
591	20250321	112700	56079360	4210	4210	4215	4205	528
592	20250321	112600	53856435	4210	4225	4230	4210	3929
593	20250321	112500	37298150	4225	4225	4225	4225	0
594	20250321	112400	37298150	4225	4225	4225	4225	19
595	20250321	112300	37217875	4230	4225	4230	4225	55
596	20250321	112200	36985365	4225	4225	4225	4225	18
597	20250321	112100	36909315	4225	4225	4225	4225	0
598	20250321	112000	36909315	4225	4230	4230	4225	45
599	20250321	111900	36719055	4225	4225	4225	4225	0
600	20250321	111800	36719055	4225	4225	4225	4225	19
601	20250321	111700	36638780	4230	4230	4230	4230	19
602	20250321	111600	36558410	4235	4235	4235	4235	2
603	20250321	111500	36549940	4235	4230	4235	4230	79
604	20250321	111400	36215645	4245	4245	4245	4245	1
605	20250321	111300	36211400	4225	4225	4225	4225	19
606	20250321	111200	36131125	4225	4225	4225	4225	0
607	20250321	111100	36131125	4225	4230	4250	4225	1543
608	20250321	111000	29603075	4230	4230	4230	4225	5
609	20250321	110900	29581935	4225	4245	4245	4225	2485
610	20250321	110800	19061360	4250	4250	4250	4250	12
611	20250321	110700	19010360	4245	4245	4245	4245	19
612	20250321	110600	18929705	4245	4245	4245	4245	46
613	20250321	110500	18734435	4250	4245	4250	4245	4
614	20250321	110400	18717445	4245	4245	4245	4245	45
615	20250321	110300	18526420	4250	4250	4250	4250	0
616	20250321	110200	18526420	4250	4250	4250	4250	35
617	20250321	110100	18377670	4250	4250	4255	4250	32
618	20250321	110000	18241660	4250	4250	4250	4250	18
619	20250321	105900	18165160	4250	4250	4250	4250	0
620	20250321	105800	18165160	4250	4255	4255	4250	51
621	20250321	105700	17948380	4255	4250	4255	4250	22
622	20250321	105600	17854865	4250	4250	4250	4250	0
623	20250321	105500	17854865	4250	4250	4250	4250	46
624	20250321	105400	17659365	4250	4250	4250	4250	0
625	20250321	105300	17659365	4250	4250	4250	4250	18
626	20250321	105200	17582865	4250	4250	4250	4250	0
627	20250321	105100	17582865	4250	4250	4250	4250	19
628	20250321	105000	17502115	4260	4250	4260	4250	58
629	20250321	104900	17255335	4250	4250	4250	4250	18
630	20250321	104800	17178835	4250	4250	4250	4250	0
631	20250321	104700	17178835	4250	4250	4250	4250	45
632	20250321	104600	16987585	4255	4250	4255	4250	20
633	20250321	104500	16902580	4255	4250	4255	4250	29
634	20250321	104400	16779325	4255	4255	4255	4255	54
635	20250321	104300	16549555	4255	4255	4255	4255	0
636	20250321	104200	16549555	4255	4255	4255	4255	45
637	20250321	104100	16358080	4260	4255	4260	4255	4
638	20250321	104000	16341050	4255	4255	4255	4255	19
639	20250321	103900	16260205	4255	4255	4255	4255	38
640	20250321	103800	16098515	4255	4255	4255	4255	18
641	20250321	103700	16021925	4255	4255	4255	4255	0
642	20250321	103600	16021925	4255	4270	4270	4255	1448
643	20250321	103500	9841805	4270	4270	4270	4270	19
644	20250321	103400	9760675	4270	4270	4270	4270	28
645	20250321	103300	9641115	4270	4270	4270	4270	18
646	20250321	103200	9564255	4270	4270	4270	4270	0
647	20250321	103100	9564255	4270	4270	4270	4270	45
648	20250321	103000	9372105	4270	4270	4270	4270	0
649	20250321	102900	9372105	4270	4270	4270	4270	19
650	20250321	102800	9290975	4270	4270	4270	4270	28
651	20250321	102700	9171415	4270	4270	4270	4270	18
652	20250321	102600	9094555	4270	4270	4270	4270	18
653	20250321	102500	9017695	4270	4270	4270	4270	27
654	20250321	102400	8902405	4275	4275	4275	4275	28
655	20250321	102300	8782705	4275	4275	4275	4275	28
656	20250321	102200	8663005	4275	4275	4275	4275	18
657	20250321	102100	8586055	4275	4275	4275	4275	0
658	20250321	102000	8586055	4275	4275	4275	4275	45
659	20250321	101900	8393680	4275	4275	4275	4275	0
660	20250321	101800	8393680	4275	4275	4275	4275	19
661	20250321	101700	8312455	4275	4275	4280	4275	32
662	20250321	101600	8175645	4275	4275	4275	4275	18
663	20250321	101500	8098695	4275	4275	4275	4275	18
664	20250321	101400	8021745	4280	4280	4280	4280	23
665	20250321	101300	7923305	4275	4275	4275	4275	19
666	20250321	101200	7842080	4280	4275	4280	4275	29
667	20250321	101100	7718100	4280	4280	4280	4280	2
668	20250321	101000	7709540	4280	4280	4280	4280	0
669	20250321	100900	7709540	4280	4280	4280	4280	54
670	20250321	100800	7478420	4280	4280	4280	4280	3
671	20250321	100700	7465580	4280	4280	4280	4280	23
672	20250321	100600	7367140	4275	4275	4275	4275	46
673	20250321	100500	7170490	4280	4280	4280	4280	24
674	20250321	100400	7067770	4280	4280	4280	4280	28
675	20250321	100300	6947930	4280	4280	4280	4280	0
676	20250321	100200	6947930	4280	4280	4280	4280	19
677	20250321	100100	6866610	4280	4275	4280	4275	41
678	20250321	100000	6691270	4275	4275	4275	4275	18
679	20250321	095900	6614320	4275	4275	4275	4275	27
680	20250321	095800	6498895	4280	4280	4280	4280	5
681	20250321	095700	6477495	4295	4295	4295	4295	0
682	20250321	095600	6477495	4295	4295	4295	4295	0
683	20250321	095500	6477495	4295	4295	4295	4295	0
684	20250321	095400	6477495	4295	4295	4295	4295	0
685	20250321	095300	6477495	4295	4295	4295	4295	0
686	20250321	095200	6477495	4295	4295	4295	4295	0
687	20250321	095100	6477495	4295	4295	4295	4295	0
688	20250321	095000	6477495	4295	4295	4295	4295	0
689	20250321	094900	6477495	4295	4295	4295	4295	0
690	20250321	094800	6477495	4295	4295	4295	4295	10
691	20250321	094700	6434545	4290	4290	4290	4290	116
692	20250321	094600	5936905	4290	4290	4290	4290	3
693	20250321	094500	5924035	4290	4290	4290	4290	6
694	20250321	094400	5898295	4275	4275	4275	4275	0
695	20250321	094300	5898295	4275	4275	4275	4275	0
696	20250321	094200	5898295	4275	4275	4275	4275	0
697	20250321	094100	5898295	4275	4275	4275	4275	0
698	20250321	094000	5898295	4275	4275	4275	4275	0
699	20250321	093900	5898295	4275	4275	4275	4275	0
700	20250321	093800	5898295	4275	4275	4275	4275	0
701	20250321	093700	5898295	4275	4275	4275	4275	0
702	20250321	093600	5898295	4275	4275	4275	4275	0
703	20250321	093500	5898295	4275	4275	4275	4275	0
704	20250321	093400	5898295	4275	4275	4275	4275	0
705	20250321	093300	5898295	4275	4275	4275	4275	0
706	20250321	093200	5898295	4275	4275	4275	4275	200
707	20250321	093100	5043295	4275	4275	4275	4275	0
708	20250321	093000	5043295	4275	4275	4275	4275	0
709	20250321	092900	5043295	4275	4275	4275	4275	0
710	20250321	092800	5043295	4275	4275	4275	4275	20
711	20250321	092700	4957795	4280	4280	4280	4280	0
712	20250321	092600	4957795	4280	4280	4280	4280	236
713	20250321	092500	3947715	4275	4275	4275	4275	0
714	20250321	092400	3947715	4275	4275	4275	4275	0
715	20250321	092300	3947715	4275	4275	4275	4275	0
716	20250321	092200	3947715	4275	4275	4275	4275	162
717	20250321	092100	3255165	4280	4280	4280	4280	0
718	20250321	092000	3255165	4280	4280	4280	4280	0
719	20250321	091900	3255165	4280	4280	4280	4280	0
720	20250321	091800	3255165	4280	4280	4280	4280	131
721	20250321	091700	2694485	4285	4285	4285	4285	0
722	20250321	091600	2694485	4285	4285	4285	4285	0
723	20250321	091500	2694485	4285	4280	4285	4275	4
724	20250321	091400	2677360	4280	4280	4280	4280	36
725	20250321	091300	2523280	4280	4280	4280	4280	0
726	20250321	091200	2523280	4280	4280	4280	4280	98
727	20250321	091100	2103840	4280	4285	4285	4280	58
728	20250321	091000	1855480	4285	4285	4285	4285	105
729	20250321	090900	1405555	4285	4295	4295	4285	200
730	20250321	090800	548300	4295	4295	4295	4295	0
731	20250321	090700	548300	4295	4295	4295	4295	0
732	20250321	090600	548300	4295	4295	4295	4295	0
733	20250321	090500	548300	4295	4295	4295	4295	1
734	20250321	090400	544005	4300	4300	4300	4300	11
735	20250321	090300	496705	4300	4300	4300	4300	1
736	20250321	090200	492405	4315	4315	4315	4315	19
737	20250321	090100	410420	4320	4320	4320	4320	0
738	20250321	090000	410420	4320	4320	4330	4320	95