KissMeData/004590/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	184300	55094350	4150	4150	4150	4150	200
3	20250325	184200	55094350	4150	4150	4150	4150	0
4	20250325	184100	55094350	4150	4150	4150	4150	0
5	20250325	184000	55094350	4150	4150	4150	4150	0
6	20250325	183900	55094350	4150	4150	4150	4150	0
7	20250325	183800	55094350	4150	4150	4150	4150	0
8	20250325	183700	55094350	4150	4150	4150	4150	0
9	20250325	183600	55094350	4150	4150	4150	4150	0
10	20250325	183500	55094350	4150	4150	4150	4150	0
11	20250325	183400	55094350	4150	4150	4150	4150	0
12	20250325	183300	55094350	4150	4150	4150	4150	0
13	20250325	183200	55094350	4150	4150	4150	4150	0
14	20250325	183100	55094350	4150	4150	4150	4150	0
15	20250325	183000	55094350	4150	4150	4150	4150	0
16	20250325	182900	55094350	4150	4150	4150	4150	0
17	20250325	182800	55094350	4150	4150	4150	4150	0
18	20250325	182700	55094350	4150	4150	4150	4150	0
19	20250325	182600	55094350	4150	4150	4150	4150	0
20	20250325	182500	55094350	4150	4150	4150	4150	0
21	20250325	182400	55094350	4150	4150	4150	4150	0
22	20250325	182300	55094350	4150	4150	4150	4150	0
23	20250325	182200	55094350	4150	4150	4150	4150	0
24	20250325	182100	55094350	4150	4150	4150	4150	0
25	20250325	182000	55094350	4150	4150	4150	4150	0
26	20250325	181900	55094350	4150	4150	4150	4150	0
27	20250325	181800	55094350	4150	4150	4150	4150	0
28	20250325	181700	55094350	4150	4150	4150	4150	0
29	20250325	181600	55094350	4150	4150	4150	4150	0
30	20250325	181500	55094350	4150	4150	4150	4150	0
31	20250325	181400	55094350	4150	4150	4150	4150	0
32	20250325	181300	55094350	4150	4150	4150	4150	200
33	20250325	181200	55094350	4150	4150	4150	4150	0
34	20250325	181100	55094350	4150	4150	4150	4150	0
35	20250325	181000	55094350	4150	4150	4150	4150	0
36	20250325	180900	55094350	4150	4150	4150	4150	0
37	20250325	180800	55094350	4150	4150	4150	4150	0
38	20250325	180700	55094350	4150	4150	4150	4150	0
39	20250325	180600	55094350	4150	4150	4150	4150	0
40	20250325	180500	55094350	4150	4150	4150	4150	0
41	20250325	180400	55094350	4150	4150	4150	4150	0
42	20250325	180300	55094350	4150	4150	4150	4150	0
43	20250325	180200	55094350	4150	4150	4150	4150	0
44	20250325	180100	55094350	4150	4150	4150	4150	0
45	20250325	180000	55094350	4150	4150	4150	4150	0
46	20250325	175900	55094350	4150	4150	4150	4150	0
47	20250325	175800	55094350	4150	4150	4150	4150	0
48	20250325	175700	55094350	4150	4150	4150	4150	0
49	20250325	175600	55094350	4150	4150	4150	4150	0
50	20250325	175500	55094350	4150	4150	4150	4150	0
51	20250325	175400	55094350	4150	4150	4150	4150	0
52	20250325	175300	55094350	4150	4150	4150	4150	0
53	20250325	175200	55094350	4150	4150	4150	4150	0
54	20250325	175100	55094350	4150	4150	4150	4150	0
55	20250325	175000	55094350	4150	4150	4150	4150	0
56	20250325	174900	55094350	4150	4150	4150	4150	0
57	20250325	174800	55094350	4150	4150	4150	4150	0
58	20250325	174700	55094350	4150	4150	4150	4150	0
59	20250325	174600	55094350	4150	4150	4150	4150	0
60	20250325	174500	55094350	4150	4150	4150	4150	0
61	20250325	174400	55094350	4150	4150	4150	4150	0
62	20250325	174300	55094350	4150	4150	4150	4150	200
63	20250325	174200	55094350	4150	4150	4150	4150	0
64	20250325	174100	55094350	4150	4150	4150	4150	0
65	20250325	174000	55094350	4150	4150	4150	4150	0
66	20250325	173900	55094350	4150	4150	4150	4150	0
67	20250325	173800	55094350	4150	4150	4150	4150	0
68	20250325	173700	55094350	4150	4150	4150	4150	0
69	20250325	173600	55094350	4150	4150	4150	4150	0
70	20250325	173500	55094350	4150	4150	4150	4150	0
71	20250325	173400	55094350	4150	4150	4150	4150	0
72	20250325	173300	55094350	4150	4150	4150	4150	0
73	20250325	173200	55094350	4150	4150	4150	4150	0
74	20250325	173100	55094350	4150	4150	4150	4150	0
75	20250325	173000	55094350	4150	4150	4150	4150	0
76	20250325	172900	55094350	4150	4150	4150	4150	0
77	20250325	172800	55094350	4150	4150	4150	4150	0
78	20250325	172700	55094350	4150	4150	4150	4150	0
79	20250325	172600	55094350	4150	4150	4150	4150	0
80	20250325	172500	55094350	4150	4150	4150	4150	0
81	20250325	172400	55094350	4150	4150	4150	4150	0
82	20250325	172300	55094350	4150	4150	4150	4150	0
83	20250325	172200	55094350	4150	4150	4150	4150	0
84	20250325	172100	55094350	4150	4150	4150	4150	0
85	20250325	172000	55094350	4150	4150	4150	4150	0
86	20250325	171900	55094350	4150	4150	4150	4150	0
87	20250325	171800	55094350	4150	4150	4150	4150	0
88	20250325	171700	55094350	4150	4150	4150	4150	0
89	20250325	171600	55094350	4150	4150	4150	4150	0
90	20250325	171500	55094350	4150	4150	4150	4150	0
91	20250325	171400	55094350	4150	4150	4150	4150	0
92	20250325	171300	55094350	4150	4150	4150	4150	200
93	20250325	171200	55094350	4150	4150	4150	4150	0
94	20250325	171100	55094350	4150	4150	4150	4150	0
95	20250325	171000	55094350	4150	4150	4150	4150	0
96	20250325	170900	55094350	4150	4150	4150	4150	0
97	20250325	170800	55094350	4150	4150	4150	4150	0
98	20250325	170700	55094350	4150	4150	4150	4150	0
99	20250325	170600	55094350	4150	4150	4150	4150	0
100	20250325	170500	55094350	4150	4150	4150	4150	0
101	20250325	170400	55094350	4150	4150	4150	4150	0
102	20250325	170300	55094350	4150	4150	4150	4150	0
103	20250325	170200	55094350	4150	4150	4150	4150	0
104	20250325	170100	55094350	4150	4150	4150	4150	0
105	20250325	170000	55094350	4150	4150	4150	4150	0
106	20250325	165900	55094350	4150	4150	4150	4150	0
107	20250325	165800	55094350	4150	4150	4150	4150	0
108	20250325	165700	55094350	4150	4150	4150	4150	0
109	20250325	165600	55094350	4150	4150	4150	4150	0
110	20250325	165500	55094350	4150	4150	4150	4150	0
111	20250325	165400	55094350	4150	4150	4150	4150	0
112	20250325	165300	55094350	4150	4150	4150	4150	0
113	20250325	165200	55094350	4150	4150	4150	4150	0
114	20250325	165100	55094350	4150	4150	4150	4150	0
115	20250325	165000	55094350	4150	4150	4150	4150	0
116	20250325	164900	55094350	4150	4150	4150	4150	0
117	20250325	164800	55094350	4150	4150	4150	4150	0
118	20250325	164700	55094350	4150	4150	4150	4150	0
119	20250325	164600	55094350	4150	4150	4150	4150	0
120	20250325	164500	55094350	4150	4150	4150	4150	0
121	20250325	164400	55094350	4150	4150	4150	4150	0
122	20250325	164300	55094350	4150	4150	4150	4150	200
123	20250325	164200	55094350	4150	4150	4150	4150	0
124	20250325	164100	55094350	4150	4150	4150	4150	0
125	20250325	164000	55094350	4150	4150	4150	4150	0
126	20250325	163900	55094350	4150	4150	4150	4150	0
127	20250325	163800	55094350	4150	4150	4150	4150	0
128	20250325	163700	55094350	4150	4150	4150	4150	0
129	20250325	163600	55094350	4150	4150	4150	4150	0
130	20250325	163500	55094350	4150	4150	4150	4150	0
131	20250325	163400	55094350	4150	4150	4150	4150	0
132	20250325	163300	55094350	4150	4150	4150	4150	0
133	20250325	163200	55094350	4150	4150	4150	4150	0
134	20250325	163100	55094350	4150	4150	4150	4150	0
135	20250325	163000	55094350	4150	4150	4150	4150	0
136	20250325	162900	55094350	4150	4150	4150	4150	0
137	20250325	162800	55094350	4150	4150	4150	4150	0
138	20250325	162700	55094350	4150	4150	4150	4150	0
139	20250325	162600	55094350	4150	4150	4150	4150	0
140	20250325	162500	55094350	4150	4150	4150	4150	0
141	20250325	162400	55094350	4150	4150	4150	4150	0
142	20250325	162300	55094350	4150	4150	4150	4150	0
143	20250325	162200	55094350	4150	4150	4150	4150	0
144	20250325	162100	55094350	4150	4150	4150	4150	0
145	20250325	162000	55094350	4150	4150	4150	4150	0
146	20250325	161900	55094350	4150	4150	4150	4150	0
147	20250325	161800	55094350	4150	4150	4150	4150	0
148	20250325	161700	55094350	4150	4150	4150	4150	0
149	20250325	161600	55094350	4150	4150	4150	4150	0
150	20250325	161500	55094350	4150	4150	4150	4150	0
151	20250325	161400	55094350	4150	4150	4150	4150	0
152	20250325	161300	55094350	4150	4150	4150	4150	200
153	20250325	161200	55094350	4150	4150	4150	4150	0
154	20250325	161100	55094350	4150	4150	4150	4150	0
155	20250325	161000	55094350	4150	4150	4150	4150	0
156	20250325	160900	55094350	4150	4150	4150	4150	0
157	20250325	160800	55094350	4150	4150	4150	4150	0
158	20250325	160700	55094350	4150	4150	4150	4150	0
159	20250325	160600	55094350	4150	4150	4150	4150	0
160	20250325	160500	55094350	4150	4150	4150	4150	0
161	20250325	160400	55094350	4150	4150	4150	4150	0
162	20250325	160300	55094350	4150	4150	4150	4150	0
163	20250325	160200	55094350	4150	4150	4150	4150	0
164	20250325	160100	55094350	4150	4150	4150	4150	0
165	20250325	160000	55094350	4150	4150	4150	4150	0
166	20250325	155900	55094350	4150	4150	4150	4150	0
167	20250325	155800	55094350	4150	4150	4150	4150	0
168	20250325	155700	55094350	4150	4150	4150	4150	0
169	20250325	155600	55094350	4150	4150	4150	4150	0
170	20250325	155500	55094350	4150	4150	4150	4150	0
171	20250325	155400	55094350	4150	4150	4150	4150	0
172	20250325	155300	55094350	4150	4150	4150	4150	0
173	20250325	155200	55094350	4150	4150	4150	4150	0
174	20250325	155100	55094350	4150	4150	4150	4150	0
175	20250325	155000	55094350	4150	4150	4150	4150	0
176	20250325	154900	55094350	4150	4150	4150	4150	0
177	20250325	154800	55094350	4150	4150	4150	4150	0
178	20250325	154700	55094350	4150	4150	4150	4150	0
179	20250325	154600	55094350	4150	4150	4150	4150	0
180	20250325	154500	55094350	4150	4150	4150	4150	0
181	20250325	154400	55094350	4150	4150	4150	4150	0
182	20250325	154300	55094350	4150	4150	4150	4150	200
183	20250325	154200	55094350	4150	4150	4150	4150	0
184	20250325	154100	55094350	4150	4150	4150	4150	0
185	20250325	154000	55094350	4150	4150	4150	4150	0
186	20250325	153900	55094350	4150	4150	4150	4150	0
187	20250325	153800	55094350	4150	4150	4150	4150	0
188	20250325	153700	55094350	4150	4150	4150	4150	0
189	20250325	153600	55094350	4150	4150	4150	4150	0
190	20250325	153500	55094350	4150	4150	4150	4150	0
191	20250325	153400	55094350	4150	4150	4150	4150	0
192	20250325	153300	55094350	4150	4150	4150	4150	0
193	20250325	153200	55094350	4150	4150	4150	4150	0
194	20250325	153100	55094350	4150	4150	4150	4150	0
195	20250325	153000	55094350	4150	4150	4150	4150	200
196	20250325	152900	54264350	4155	4155	4155	4155	0
197	20250325	152800	54264350	4155	4155	4155	4155	0
198	20250325	152700	54264350	4155	4155	4155	4155	0
199	20250325	152600	54264350	4155	4155	4155	4155	0
200	20250325	152500	54264350	4155	4155	4155	4155	0
201	20250325	152400	54264350	4155	4155	4155	4155	0
202	20250325	152300	54264350	4155	4155	4155	4155	0
203	20250325	152200	54264350	4155	4155	4155	4155	0
204	20250325	152100	54264350	4155	4155	4155	4155	0
205	20250325	152000	54264350	4155	4155	4155	4155	0
206	20250325	151900	54264350	4155	4155	4155	4155	0
207	20250325	151800	54264350	4155	4155	4155	4155	0
208	20250325	151700	54264350	4155	4155	4155	4155	0
209	20250325	151600	54264350	4155	4155	4155	4155	0
210	20250325	151500	54264350	4155	4155	4155	4155	0
211	20250325	151400	54264350	4155	4155	4155	4155	10
212	20250325	151300	54222800	4155	4140	4155	4140	3
213	20250325	151200	54210365	4140	4140	4140	4140	1
214	20250325	151100	54206225	4165	4165	4165	4165	0
215	20250325	151000	54206225	4165	4165	4165	4165	0
216	20250325	150900	54206225	4165	4165	4165	4165	0
217	20250325	150800	54206225	4165	4165	4165	4165	0
218	20250325	150700	54206225	4165	4165	4165	4165	0
219	20250325	150600	54206225	4165	4165	4165	4165	0
220	20250325	150500	54206225	4165	4165	4165	4165	0
221	20250325	150400	54206225	4165	4165	4165	4165	0
222	20250325	150300	54206225	4165	4165	4165	4165	1
223	20250325	150200	54202060	4145	4155	4155	4145	300
224	20250325	150100	52958300	4160	4160	4160	4160	0
225	20250325	150000	52958300	4160	4160	4160	4160	0
226	20250325	145900	52958300	4160	4160	4160	4160	0
227	20250325	145800	52958300	4160	4160	4160	4160	0
228	20250325	145700	52958300	4160	4160	4160	4160	0
229	20250325	145600	52958300	4160	4160	4160	4160	5
230	20250325	145500	52937500	4160	4160	4160	4160	0
231	20250325	145400	52937500	4160	4160	4160	4160	1
232	20250325	145300	52933340	4150	4150	4150	4150	0
233	20250325	145200	52933340	4150	4150	4150	4150	0
234	20250325	145100	52933340	4150	4150	4150	4150	23
235	20250325	145000	52837890	4155	4155	4155	4155	31
236	20250325	144900	52709085	4165	4165	4165	4165	0
237	20250325	144800	52709085	4165	4165	4165	4165	108
238	20250325	144700	52259265	4165	4165	4165	4165	493
239	20250325	144600	50205920	4165	4165	4165	4165	0
240	20250325	144500	50205920	4165	4165	4165	4165	0
241	20250325	144400	50205920	4165	4165	4165	4165	0
242	20250325	144300	50205920	4165	4165	4165	4165	0
243	20250325	144200	50205920	4165	4165	4165	4165	0
244	20250325	144100	50205920	4165	4165	4165	4165	0
245	20250325	144000	50205920	4165	4165	4165	4165	1
246	20250325	143900	50201755	4150	4150	4150	4150	0
247	20250325	143800	50201755	4150	4150	4150	4150	0
248	20250325	143700	50201755	4150	4150	4150	4150	24
249	20250325	143600	50102155	4150	4150	4150	4150	0
250	20250325	143500	50102155	4150	4150	4150	4150	0
251	20250325	143400	50102155	4150	4150	4150	4150	5
252	20250325	143300	50081405	4140	4140	4140	4140	0
253	20250325	143200	50081405	4140	4140	4140	4140	0
254	20250325	143100	50081405	4140	4140	4140	4140	0
255	20250325	143000	50081405	4140	4145	4145	4140	30
256	20250325	142900	49957095	4140	4140	4140	4140	0
257	20250325	142800	49957095	4140	4140	4140	4140	0
258	20250325	142700	49957095	4140	4140	4140	4140	0
259	20250325	142600	49957095	4140	4140	4140	4140	500
260	20250325	142500	47887095	4140	4145	4145	4140	494
261	20250325	142400	45841705	4150	4150	4150	4150	6
262	20250325	142300	45816805	4155	4155	4155	4155	0
263	20250325	142200	45816805	4155	4155	4155	4155	2
264	20250325	142100	45808495	4155	4155	4155	4155	0
265	20250325	142000	45808495	4155	4155	4155	4155	0
266	20250325	141900	45808495	4155	4155	4155	4155	0
267	20250325	141800	45808495	4155	4155	4155	4155	0
268	20250325	141700	45808495	4155	4155	4155	4155	0
269	20250325	141600	45808495	4155	4155	4155	4155	0
270	20250325	141500	45808495	4155	4155	4155	4155	0
271	20250325	141400	45808495	4155	4155	4155	4155	0
272	20250325	141300	45808495	4155	4155	4155	4155	0
273	20250325	141200	45808495	4155	4155	4155	4155	0
274	20250325	141100	45808495	4155	4155	4155	4155	2
275	20250325	141000	45800185	4155	4155	4155	4155	0
276	20250325	140900	45800185	4155	4155	4155	4155	0
277	20250325	140800	45800185	4155	4155	4155	4155	0
278	20250325	140700	45800185	4155	4155	4155	4155	0
279	20250325	140600	45800185	4155	4155	4155	4155	0
280	20250325	140500	45800185	4155	4155	4155	4155	0
281	20250325	140400	45800185	4155	4155	4155	4155	0
282	20250325	140300	45800185	4155	4155	4155	4155	0
283	20250325	140200	45800185	4155	4155	4155	4155	0
284	20250325	140100	45800185	4155	4155	4155	4155	0
285	20250325	140000	45800185	4155	4155	4155	4155	0
286	20250325	135900	45800185	4155	4155	4155	4155	0
287	20250325	135800	45800185	4155	4155	4155	4155	0
288	20250325	135700	45800185	4155	4155	4155	4155	0
289	20250325	135600	45800185	4155	4155	4155	4155	0
290	20250325	135500	45800185	4155	4155	4155	4155	0
291	20250325	135400	45800185	4155	4155	4155	4155	0
292	20250325	135300	45800185	4155	4155	4155	4155	0
293	20250325	135200	45800185	4155	4155	4155	4155	0
294	20250325	135100	45800185	4155	4155	4155	4155	0
295	20250325	135000	45800185	4155	4155	4155	4155	0
296	20250325	134900	45800185	4155	4155	4155	4155	0
297	20250325	134800	45800185	4155	4155	4155	4155	0
298	20250325	134700	45800185	4155	4155	4155	4155	0
299	20250325	134600	45800185	4155	4155	4155	4155	1
300	20250325	134500	45796030	4155	4155	4155	4155	0
301	20250325	134400	45796030	4155	4155	4155	4155	1
302	20250325	134300	45791875	4145	4145	4145	4145	1001
303	20250325	134200	41642730	4155	4155	4155	4155	0
304	20250325	134100	41642730	4155	4155	4155	4155	0
305	20250325	134000	41642730	4155	4155	4155	4155	0
306	20250325	133900	41642730	4155	4155	4155	4155	0
307	20250325	133800	41642730	4155	4155	4155	4155	0
308	20250325	133700	41642730	4155	4155	4155	4155	5
309	20250325	133600	41621955	4150	4150	4150	4150	0
310	20250325	133500	41621955	4150	4150	4150	4150	0
311	20250325	133400	41621955	4150	4150	4150	4150	0
312	20250325	133300	41621955	4150	4150	4150	4150	100
313	20250325	133200	41206955	4150	4150	4150	4150	5
314	20250325	133100	41186205	4150	4150	4150	4150	1
315	20250325	133000	41182055	4145	4145	4145	4145	0
316	20250325	132900	41182055	4145	4145	4145	4145	0
317	20250325	132800	41182055	4145	4155	4155	4145	1551
318	20250325	132700	34739080	4175	4175	4175	4175	0
319	20250325	132600	34739080	4175	4175	4175	4175	0
320	20250325	132500	34739080	4175	4175	4175	4175	0
321	20250325	132400	34739080	4175	4175	4175	4175	0
322	20250325	132300	34739080	4175	4175	4175	4175	0
323	20250325	132200	34739080	4175	4175	4175	4175	0
324	20250325	132100	34739080	4175	4175	4175	4175	0
325	20250325	132000	34739080	4175	4175	4175	4175	1
326	20250325	131900	34734905	4155	4155	4155	4155	0
327	20250325	131800	34734905	4155	4155	4155	4155	0
328	20250325	131700	34734905	4155	4155	4155	4155	0
329	20250325	131600	34734905	4155	4155	4155	4155	234
330	20250325	131500	33762635	4175	4175	4175	4175	0
331	20250325	131400	33762635	4175	4175	4175	4175	1
332	20250325	131300	33758460	4160	4160	4160	4160	128
333	20250325	131200	33225980	4180	4180	4180	4180	0
334	20250325	131100	33225980	4180	4180	4180	4180	0
335	20250325	131000	33225980	4180	4180	4180	4180	0
336	20250325	130900	33225980	4180	4180	4180	4180	0
337	20250325	130800	33225980	4180	4180	4180	4180	0
338	20250325	130700	33225980	4180	4180	4180	4180	0
339	20250325	130600	33225980	4180	4180	4180	4180	0
340	20250325	130500	33225980	4180	4180	4180	4180	0
341	20250325	130400	33225980	4180	4180	4180	4180	0
342	20250325	130300	33225980	4180	4180	4180	4180	0
343	20250325	130200	33225980	4180	4180	4180	4180	0
344	20250325	130100	33225980	4180	4180	4180	4180	0
345	20250325	130000	33225980	4180	4180	4180	4180	0
346	20250325	125900	33225980	4180	4180	4180	4180	0
347	20250325	125800	33225980	4180	4180	4180	4180	0
348	20250325	125700	33225980	4180	4180	4180	4180	0
349	20250325	125600	33225980	4180	4180	4180	4180	0
350	20250325	125500	33225980	4180	4180	4180	4180	1
351	20250325	125400	33221800	4180	4180	4180	4180	0
352	20250325	125300	33221800	4180	4180	4180	4180	0
353	20250325	125200	33221800	4180	4180	4180	4180	0
354	20250325	125100	33221800	4180	4180	4180	4180	0
355	20250325	125000	33221800	4180	4180	4180	4180	0
356	20250325	124900	33221800	4180	4180	4180	4180	0
357	20250325	124800	33221800	4180	4180	4180	4180	0
358	20250325	124700	33221800	4180	4180	4180	4180	0
359	20250325	124600	33221800	4180	4180	4180	4180	0
360	20250325	124500	33221800	4180	4180	4180	4180	0
361	20250325	124400	33221800	4180	4180	4180	4180	0
362	20250325	124300	33221800	4180	4180	4180	4180	0
363	20250325	124200	33221800	4180	4180	4180	4180	3
364	20250325	124100	33209260	4180	4180	4180	4180	0
365	20250325	124000	33209260	4180	4180	4180	4180	0
366	20250325	123900	33209260	4180	4180	4180	4180	0
367	20250325	123800	33209260	4180	4180	4180	4180	0
368	20250325	123700	33209260	4180	4180	4180	4180	0
369	20250325	123600	33209260	4180	4180	4180	4180	0
370	20250325	123500	33209260	4180	4180	4180	4180	0
371	20250325	123400	33209260	4180	4180	4180	4180	0
372	20250325	123300	33209260	4180	4180	4180	4180	0
373	20250325	123200	33209260	4180	4180	4180	4180	0
374	20250325	123100	33209260	4180	4180	4180	4180	0
375	20250325	123000	33209260	4180	4180	4180	4180	0
376	20250325	122900	33209260	4180	4180	4180	4180	206
377	20250325	122800	32348180	4180	4180	4180	4180	0
378	20250325	122700	32348180	4180	4180	4180	4180	155
379	20250325	122600	31700280	4185	4185	4185	4185	0
380	20250325	122500	31700280	4185	4185	4185	4185	0
381	20250325	122400	31700280	4185	4185	4185	4185	0
382	20250325	122300	31700280	4185	4185	4185	4185	0
383	20250325	122200	31700280	4185	4185	4185	4185	0
384	20250325	122100	31700280	4185	4185	4185	4185	0
385	20250325	122000	31700280	4185	4185	4185	4185	0
386	20250325	121900	31700280	4185	4185	4185	4185	1
387	20250325	121800	31696095	4180	4180	4180	4180	0
388	20250325	121700	31696095	4180	4180	4180	4180	0
389	20250325	121600	31696095	4180	4170	4185	4170	1011
390	20250325	121500	27470445	4170	4170	4170	4170	0
391	20250325	121400	27470445	4170	4170	4170	4170	0
392	20250325	121300	27470445	4170	4170	4170	4170	0
393	20250325	121200	27470445	4170	4170	4170	4170	1
394	20250325	121100	27466275	4155	4155	4155	4155	52
395	20250325	121000	27250215	4170	4170	4170	4170	0
396	20250325	120900	27250215	4170	4170	4170	4170	0
397	20250325	120800	27250215	4170	4170	4170	4170	1
398	20250325	120700	27246045	4165	4165	4165	4165	0
399	20250325	120600	27246045	4165	4165	4165	4165	71
400	20250325	120500	26950330	4165	4165	4165	4165	0
401	20250325	120400	26950330	4165	4165	4165	4165	0
402	20250325	120300	26950330	4165	4165	4165	4165	233
403	20250325	120200	25979885	4175	4175	4175	4175	0
404	20250325	120100	25979885	4175	4175	4175	4175	1
405	20250325	120000	25975710	4165	4165	4165	4165	0
406	20250325	115900	25975710	4165	4165	4165	4165	0
407	20250325	115800	25975710	4165	4165	4165	4165	0
408	20250325	115700	25975710	4165	4165	4165	4165	0
409	20250325	115600	25975710	4165	4165	4165	4165	95
410	20250325	115500	25580035	4165	4155	4165	4155	2
411	20250325	115400	25571715	4155	4155	4155	4155	0
412	20250325	115300	25571715	4155	4155	4155	4155	0
413	20250325	115200	25571715	4155	4155	4155	4155	0
414	20250325	115100	25571715	4155	4155	4155	4155	0
415	20250325	115000	25571715	4155	4160	4160	4155	698
416	20250325	114900	22671395	4175	4175	4175	4175	0
417	20250325	114800	22671395	4175	4175	4175	4175	0
418	20250325	114700	22671395	4175	4175	4175	4175	0
419	20250325	114600	22671395	4175	4175	4175	4175	0
420	20250325	114500	22671395	4175	4175	4175	4175	0
421	20250325	114400	22671395	4175	4175	4175	4175	0
422	20250325	114300	22671395	4175	4175	4175	4175	0
423	20250325	114200	22671395	4175	4175	4175	4175	0
424	20250325	114100	22671395	4175	4165	4175	4165	39
425	20250325	114000	22508945	4170	4170	4170	4170	81
426	20250325	113900	22171175	4175	4175	4175	4175	0
427	20250325	113800	22171175	4175	4175	4175	4175	0
428	20250325	113700	22171175	4175	4175	4175	4175	0
429	20250325	113600	22171175	4175	4175	4175	4175	0
430	20250325	113500	22171175	4175	4175	4175	4175	0
431	20250325	113400	22171175	4175	4175	4175	4175	0
432	20250325	113300	22171175	4175	4170	4175	4170	4
433	20250325	113200	22154490	4175	4175	4175	4175	0
434	20250325	113100	22154490	4175	4175	4175	4175	0
435	20250325	113000	22154490	4175	4175	4175	4175	0
436	20250325	112900	22154490	4175	4175	4175	4175	0
437	20250325	112800	22154490	4175	4175	4175	4175	0
438	20250325	112700	22154490	4175	4175	4175	4175	29
439	20250325	112600	22033415	4175	4175	4175	4175	0
440	20250325	112500	22033415	4175	4175	4175	4175	0
441	20250325	112400	22033415	4175	4175	4175	4175	0
442	20250325	112300	22033415	4175	4175	4175	4175	0
443	20250325	112200	22033415	4175	4175	4175	4175	0
444	20250325	112100	22033415	4175	4175	4175	4175	0
445	20250325	112000	22033415	4175	4175	4175	4175	0
446	20250325	111900	22033415	4175	4175	4175	4175	0
447	20250325	111800	22033415	4175	4175	4175	4175	0
448	20250325	111700	22033415	4175	4175	4175	4175	0
449	20250325	111600	22033415	4175	4175	4175	4175	1
450	20250325	111500	22029240	4175	4175	4175	4175	0
451	20250325	111400	22029240	4175	4175	4175	4175	0
452	20250325	111300	22029240	4175	4175	4175	4175	0
453	20250325	111200	22029240	4175	4175	4175	4175	0
454	20250325	111100	22029240	4175	4175	4175	4175	0
455	20250325	111000	22029240	4175	4175	4175	4175	0
456	20250325	110900	22029240	4175	4170	4175	4170	20
457	20250325	110800	21945835	4175	4175	4175	4175	0
458	20250325	110700	21945835	4175	4175	4175	4175	0
459	20250325	110600	21945835	4175	4175	4175	4175	0
460	20250325	110500	21945835	4175	4175	4175	4175	0
461	20250325	110400	21945835	4175	4175	4175	4175	0
462	20250325	110300	21945835	4175	4175	4175	4175	0
463	20250325	110200	21945835	4175	4175	4175	4175	0
464	20250325	110100	21945835	4175	4175	4175	4175	0
465	20250325	110000	21945835	4175	4170	4175	4170	6
466	20250325	105900	21920800	4170	4170	4170	4170	15
467	20250325	105800	21858250	4175	4175	4175	4175	0
468	20250325	105700	21858250	4175	4175	4175	4175	0
469	20250325	105600	21858250	4175	4175	4175	4175	0
470	20250325	105500	21858250	4175	4175	4175	4175	0
471	20250325	105400	21858250	4175	4175	4175	4175	189
472	20250325	105300	21069175	4175	4175	4175	4175	10
473	20250325	105200	21027425	4180	4180	4180	4180	0
474	20250325	105100	21027425	4180	4180	4180	4180	0
475	20250325	105000	21027425	4180	4180	4180	4180	0
476	20250325	104900	21027425	4180	4180	4180	4180	0
477	20250325	104800	21027425	4180	4180	4180	4180	10
478	20250325	104700	20985625	4180	4175	4180	4175	2
479	20250325	104600	20977270	4180	4180	4180	4180	0
480	20250325	104500	20977270	4180	4180	4180	4180	0
481	20250325	104400	20977270	4180	4180	4180	4180	0
482	20250325	104300	20977270	4180	4180	4180	4180	0
483	20250325	104200	20977270	4180	4180	4180	4180	0
484	20250325	104100	20977270	4180	4180	4180	4180	0
485	20250325	104000	20977270	4180	4180	4180	4180	0
486	20250325	103900	20977270	4180	4180	4180	4180	0
487	20250325	103800	20977270	4180	4180	4180	4180	0
488	20250325	103700	20977270	4180	4180	4180	4180	0
489	20250325	103600	20977270	4180	4180	4180	4180	359
490	20250325	103500	19476650	4180	4180	4180	4180	0
491	20250325	103400	19476650	4180	4180	4180	4180	0
492	20250325	103300	19476650	4180	4180	4180	4180	0
493	20250325	103200	19476650	4180	4180	4180	4180	1
494	20250325	103100	19472470	4180	4180	4180	4180	23
495	20250325	103000	19376330	4180	4180	4180	4180	0
496	20250325	102900	19376330	4180	4180	4180	4180	0
497	20250325	102800	19376330	4180	4180	4180	4180	0
498	20250325	102700	19376330	4180	4180	4180	4180	0
499	20250325	102600	19376330	4180	4180	4180	4180	0
500	20250325	102500	19376330	4180	4180	4180	4180	1
501	20250325	102400	19372150	4175	4175	4175	4175	0
502	20250325	102300	19372150	4175	4175	4175	4175	0
503	20250325	102200	19372150	4175	4175	4175	4175	1
504	20250325	102100	19367975	4180	4180	4180	4180	0
505	20250325	102000	19367975	4180	4180	4180	4180	0
506	20250325	101900	19367975	4180	4180	4180	4180	0
507	20250325	101800	19367975	4180	4180	4180	4180	0
508	20250325	101700	19367975	4180	4180	4180	4180	0
509	20250325	101600	19367975	4180	4180	4180	4180	1
510	20250325	101500	19363795	4180	4180	4180	4180	0
511	20250325	101400	19363795	4180	4180	4180	4180	0
512	20250325	101300	19363795	4180	4180	4180	4180	1
513	20250325	101200	19359615	4180	4180	4180	4180	0
514	20250325	101100	19359615	4180	4180	4180	4180	12
515	20250325	101000	19309455	4180	4180	4180	4180	2
516	20250325	100900	19301095	4180	4180	4180	4180	1
517	20250325	100800	19296915	4180	4180	4180	4180	413
518	20250325	100700	17570575	4180	4180	4180	4180	0
519	20250325	100600	17570575	4180	4175	4180	4175	1500
520	20250325	100500	11303835	4175	4175	4175	4175	1
521	20250325	100400	11299660	4170	4175	4175	4170	6
522	20250325	100300	11274615	4175	4175	4175	4175	100
523	20250325	100200	10857115	4175	4175	4175	4175	0
524	20250325	100100	10857115	4175	4175	4175	4175	0
525	20250325	100000	10857115	4175	4175	4175	4175	0
526	20250325	095900	10857115	4175	4175	4175	4175	0
527	20250325	095800	10857115	4175	4175	4175	4175	0
528	20250325	095700	10857115	4175	4175	4175	4175	0
529	20250325	095600	10857115	4175	4175	4175	4175	0
530	20250325	095500	10857115	4175	4175	4175	4175	0
531	20250325	095400	10857115	4175	4175	4175	4175	0
532	20250325	095300	10857115	4175	4175	4175	4175	0
533	20250325	095200	10857115	4175	4175	4175	4175	0
534	20250325	095100	10857115	4175	4175	4175	4175	0
535	20250325	095000	10857115	4175	4175	4175	4175	0
536	20250325	094900	10857115	4175	4175	4175	4175	0
537	20250325	094800	10857115	4175	4175	4175	4175	0
538	20250325	094700	10857115	4175	4175	4175	4175	0
539	20250325	094600	10857115	4175	4175	4175	4175	5
540	20250325	094500	10836240	4175	4175	4175	4175	5
541	20250325	094400	10815365	4175	4175	4175	4175	1
542	20250325	094300	10811190	4180	4180	4180	4180	0
543	20250325	094200	10811190	4180	4180	4180	4180	0
544	20250325	094100	10811190	4180	4180	4180	4180	0
545	20250325	094000	10811190	4180	4180	4180	4180	0
546	20250325	093900	10811190	4180	4180	4180	4180	5
547	20250325	093800	10790290	4180	4180	4180	4180	0
548	20250325	093700	10790290	4180	4180	4180	4180	0
549	20250325	093600	10790290	4180	4180	4180	4180	0
550	20250325	093500	10790290	4180	4175	4180	4175	2
551	20250325	093400	10781935	4170	4170	4170	4170	10
552	20250325	093300	10740235	4180	4180	4180	4180	0
553	20250325	093200	10740235	4180	4175	4180	4175	2
554	20250325	093100	10731880	4175	4180	4180	4175	208
555	20250325	093000	9862690	4190	4190	4190	4190	5
556	20250325	092900	9841740	4190	4190	4190	4190	10
557	20250325	092800	9799840	4190	4190	4190	4190	0
558	20250325	092700	9799840	4190	4190	4190	4190	0
559	20250325	092600	9799840	4190	4190	4190	4190	0
560	20250325	092500	9799840	4190	4190	4190	4190	0
561	20250325	092400	9799840	4190	4190	4190	4190	0
562	20250325	092300	9799840	4190	4190	4190	4190	0
563	20250325	092200	9799840	4190	4190	4190	4190	0
564	20250325	092100	9799840	4190	4190	4190	4190	5
565	20250325	092000	9778890	4190	4190	4190	4190	1
566	20250325	091900	9774700	4185	4185	4185	4185	20
567	20250325	091800	9691000	4185	4175	4185	4175	61
568	20250325	091700	9435830	4185	4185	4185	4185	0
569	20250325	091600	9435830	4185	4185	4185	4185	0
570	20250325	091500	9435830	4185	4185	4185	4185	25
571	20250325	091400	9331205	4185	4185	4185	4185	1
572	20250325	091300	9327020	4185	4185	4185	4185	0
573	20250325	091200	9327020	4185	4185	4185	4185	0
574	20250325	091100	9327020	4185	4185	4185	4185	0
575	20250325	091000	9327020	4185	4185	4185	4185	0
576	20250325	090900	9327020	4185	4185	4185	4185	1
577	20250325	090800	9322835	4180	4180	4180	4180	0
578	20250325	090700	9322835	4180	4180	4180	4180	0
579	20250325	090600	9322835	4180	4180	4180	4180	36
580	20250325	090500	9172355	4180	4180	4180	4180	1
581	20250325	090400	9168175	4175	4175	4175	4175	0
582	20250325	090300	9168175	4175	4175	4175	4175	0
583	20250325	090200	9168175	4175	4185	4185	4175	1875
584	20250325	090100	1340000	4180	4175	4180	4175	250
585	20250325	090000	296225	4170	4170	4175	4170	71