KissMeData/016450/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	190300	108047850	4080	4080	4080	4080	994
3	20250321	190200	108047850	4080	4080	4080	4080	0
4	20250321	190100	108047850	4080	4080	4080	4080	0
5	20250321	190000	108047850	4080	4080	4080	4080	0
6	20250321	185900	108047850	4080	4080	4080	4080	0
7	20250321	185800	108047850	4080	4080	4080	4080	0
8	20250321	185700	108047850	4080	4080	4080	4080	0
9	20250321	185600	108047850	4080	4080	4080	4080	0
10	20250321	185500	108047850	4080	4080	4080	4080	0
11	20250321	185400	108047850	4080	4080	4080	4080	0
12	20250321	185300	108047850	4080	4080	4080	4080	0
13	20250321	185200	108047850	4080	4080	4080	4080	0
14	20250321	185100	108047850	4080	4080	4080	4080	0
15	20250321	185000	108047850	4080	4080	4080	4080	0
16	20250321	184900	108047850	4080	4080	4080	4080	0
17	20250321	184800	108047850	4080	4080	4080	4080	0
18	20250321	184700	108047850	4080	4080	4080	4080	0
19	20250321	184600	108047850	4080	4080	4080	4080	0
20	20250321	184500	108047850	4080	4080	4080	4080	0
21	20250321	184400	108047850	4080	4080	4080	4080	0
22	20250321	184300	108047850	4080	4080	4080	4080	0
23	20250321	184200	108047850	4080	4080	4080	4080	0
24	20250321	184100	108047850	4080	4080	4080	4080	0
25	20250321	184000	108047850	4080	4080	4080	4080	0
26	20250321	183900	108047850	4080	4080	4080	4080	0
27	20250321	183800	108047850	4080	4080	4080	4080	0
28	20250321	183700	108047850	4080	4080	4080	4080	0
29	20250321	183600	108047850	4080	4080	4080	4080	0
30	20250321	183500	108047850	4080	4080	4080	4080	0
31	20250321	183400	108047850	4080	4080	4080	4080	0
32	20250321	183300	108047850	4080	4080	4080	4080	994
33	20250321	183200	108047850	4080	4080	4080	4080	0
34	20250321	183100	108047850	4080	4080	4080	4080	0
35	20250321	183000	108047850	4080	4080	4080	4080	0
36	20250321	182900	108047850	4080	4080	4080	4080	0
37	20250321	182800	108047850	4080	4080	4080	4080	0
38	20250321	182700	108047850	4080	4080	4080	4080	0
39	20250321	182600	108047850	4080	4080	4080	4080	0
40	20250321	182500	108047850	4080	4080	4080	4080	0
41	20250321	182400	108047850	4080	4080	4080	4080	0
42	20250321	182300	108047850	4080	4080	4080	4080	0
43	20250321	182200	108047850	4080	4080	4080	4080	0
44	20250321	182100	108047850	4080	4080	4080	4080	0
45	20250321	182000	108047850	4080	4080	4080	4080	0
46	20250321	181900	108047850	4080	4080	4080	4080	0
47	20250321	181800	108047850	4080	4080	4080	4080	0
48	20250321	181700	108047850	4080	4080	4080	4080	0
49	20250321	181600	108047850	4080	4080	4080	4080	0
50	20250321	181500	108047850	4080	4080	4080	4080	0
51	20250321	181400	108047850	4080	4080	4080	4080	0
52	20250321	181300	108047850	4080	4080	4080	4080	0
53	20250321	181200	108047850	4080	4080	4080	4080	0
54	20250321	181100	108047850	4080	4080	4080	4080	0
55	20250321	181000	108047850	4080	4080	4080	4080	0
56	20250321	180900	108047850	4080	4080	4080	4080	0
57	20250321	180800	108047850	4080	4080	4080	4080	0
58	20250321	180700	108047850	4080	4080	4080	4080	0
59	20250321	180600	108047850	4080	4080	4080	4080	0
60	20250321	180500	108047850	4080	4080	4080	4080	0
61	20250321	180400	108047850	4080	4080	4080	4080	0
62	20250321	180300	108047850	4080	4080	4080	4080	994
63	20250321	180200	108047850	4080	4080	4080	4080	0
64	20250321	180100	108047850	4080	4080	4080	4080	0
65	20250321	180000	108047850	4080	4080	4080	4080	0
66	20250321	175900	108047850	4080	4080	4080	4080	0
67	20250321	175800	108047850	4080	4080	4080	4080	0
68	20250321	175700	108047850	4080	4080	4080	4080	0
69	20250321	175600	108047850	4080	4080	4080	4080	0
70	20250321	175500	108047850	4080	4080	4080	4080	0
71	20250321	175400	108047850	4080	4080	4080	4080	0
72	20250321	175300	108047850	4080	4080	4080	4080	0
73	20250321	175200	108047850	4080	4080	4080	4080	0
74	20250321	175100	108047850	4080	4080	4080	4080	0
75	20250321	175000	108047850	4080	4080	4080	4080	0
76	20250321	174900	108047850	4080	4080	4080	4080	0
77	20250321	174800	108047850	4080	4080	4080	4080	0
78	20250321	174700	108047850	4080	4080	4080	4080	0
79	20250321	174600	108047850	4080	4080	4080	4080	0
80	20250321	174500	108047850	4080	4080	4080	4080	0
81	20250321	174400	108047850	4080	4080	4080	4080	0
82	20250321	174300	108047850	4080	4080	4080	4080	0
83	20250321	174200	108047850	4080	4080	4080	4080	0
84	20250321	174100	108047850	4080	4080	4080	4080	0
85	20250321	174000	108047850	4080	4080	4080	4080	0
86	20250321	173900	108047850	4080	4080	4080	4080	0
87	20250321	173800	108047850	4080	4080	4080	4080	0
88	20250321	173700	108047850	4080	4080	4080	4080	0
89	20250321	173600	108047850	4080	4080	4080	4080	0
90	20250321	173500	108047850	4080	4080	4080	4080	0
91	20250321	173400	108047850	4080	4080	4080	4080	0
92	20250321	173300	108047850	4080	4080	4080	4080	994
93	20250321	173200	108047850	4080	4080	4080	4080	0
94	20250321	173100	108047850	4080	4080	4080	4080	0
95	20250321	173000	108047850	4080	4080	4080	4080	0
96	20250321	172900	108047850	4080	4080	4080	4080	0
97	20250321	172800	108047850	4080	4080	4080	4080	0
98	20250321	172700	108047850	4080	4080	4080	4080	0
99	20250321	172600	108047850	4080	4080	4080	4080	0
100	20250321	172500	108047850	4080	4080	4080	4080	0
101	20250321	172400	108047850	4080	4080	4080	4080	0
102	20250321	172300	108047850	4080	4080	4080	4080	0
103	20250321	172200	108047850	4080	4080	4080	4080	0
104	20250321	172100	108047850	4080	4080	4080	4080	0
105	20250321	172000	108047850	4080	4080	4080	4080	0
106	20250321	171900	108047850	4080	4080	4080	4080	0
107	20250321	171800	108047850	4080	4080	4080	4080	0
108	20250321	171700	108047850	4080	4080	4080	4080	0
109	20250321	171600	108047850	4080	4080	4080	4080	0
110	20250321	171500	108047850	4080	4080	4080	4080	0
111	20250321	171400	108047850	4080	4080	4080	4080	0
112	20250321	171300	108047850	4080	4080	4080	4080	0
113	20250321	171200	108047850	4080	4080	4080	4080	0
114	20250321	171100	108047850	4080	4080	4080	4080	0
115	20250321	171000	108047850	4080	4080	4080	4080	0
116	20250321	170900	108047850	4080	4080	4080	4080	0
117	20250321	170800	108047850	4080	4080	4080	4080	0
118	20250321	170700	108047850	4080	4080	4080	4080	0
119	20250321	170600	108047850	4080	4080	4080	4080	0
120	20250321	170500	108047850	4080	4080	4080	4080	0
121	20250321	170400	108047850	4080	4080	4080	4080	0
122	20250321	170300	108047850	4080	4080	4080	4080	994
123	20250321	170200	108047850	4080	4080	4080	4080	0
124	20250321	170100	108047850	4080	4080	4080	4080	0
125	20250321	170000	108047850	4080	4080	4080	4080	0
126	20250321	165900	108047850	4080	4080	4080	4080	0
127	20250321	165800	108047850	4080	4080	4080	4080	0
128	20250321	165700	108047850	4080	4080	4080	4080	0
129	20250321	165600	108047850	4080	4080	4080	4080	0
130	20250321	165500	108047850	4080	4080	4080	4080	0
131	20250321	165400	108047850	4080	4080	4080	4080	0
132	20250321	165300	108047850	4080	4080	4080	4080	0
133	20250321	165200	108047850	4080	4080	4080	4080	0
134	20250321	165100	108047850	4080	4080	4080	4080	0
135	20250321	165000	108047850	4080	4080	4080	4080	0
136	20250321	164900	108047850	4080	4080	4080	4080	0
137	20250321	164800	108047850	4080	4080	4080	4080	0
138	20250321	164700	108047850	4080	4080	4080	4080	0
139	20250321	164600	108047850	4080	4080	4080	4080	0
140	20250321	164500	108047850	4080	4080	4080	4080	0
141	20250321	164400	108047850	4080	4080	4080	4080	0
142	20250321	164300	108047850	4080	4080	4080	4080	0
143	20250321	164200	108047850	4080	4080	4080	4080	0
144	20250321	164100	108047850	4080	4080	4080	4080	0
145	20250321	164000	108047850	4080	4080	4080	4080	0
146	20250321	163900	108047850	4080	4080	4080	4080	0
147	20250321	163800	108047850	4080	4080	4080	4080	0
148	20250321	163700	108047850	4080	4080	4080	4080	0
149	20250321	163600	108047850	4080	4080	4080	4080	0
150	20250321	163500	108047850	4080	4080	4080	4080	0
151	20250321	163400	108047850	4080	4080	4080	4080	0
152	20250321	163300	108047850	4080	4080	4080	4080	994
153	20250321	163200	108047850	4080	4080	4080	4080	0
154	20250321	163100	108047850	4080	4080	4080	4080	0
155	20250321	163000	108047850	4080	4080	4080	4080	0
156	20250321	162900	108047850	4080	4080	4080	4080	0
157	20250321	162800	108047850	4080	4080	4080	4080	0
158	20250321	162700	108047850	4080	4080	4080	4080	0
159	20250321	162600	108047850	4080	4080	4080	4080	0
160	20250321	162500	108047850	4080	4080	4080	4080	0
161	20250321	162400	108047850	4080	4080	4080	4080	0
162	20250321	162300	108047850	4080	4080	4080	4080	0
163	20250321	162200	108047850	4080	4080	4080	4080	0
164	20250321	162100	108047850	4080	4080	4080	4080	0
165	20250321	162000	108047850	4080	4080	4080	4080	0
166	20250321	161900	108047850	4080	4080	4080	4080	0
167	20250321	161800	108047850	4080	4080	4080	4080	0
168	20250321	161700	108047850	4080	4080	4080	4080	0
169	20250321	161600	108047850	4080	4080	4080	4080	0
170	20250321	161500	108047850	4080	4080	4080	4080	0
171	20250321	161400	108047850	4080	4080	4080	4080	0
172	20250321	161300	108047850	4080	4080	4080	4080	0
173	20250321	161200	108047850	4080	4080	4080	4080	0
174	20250321	161100	108047850	4080	4080	4080	4080	0
175	20250321	161000	108047850	4080	4080	4080	4080	0
176	20250321	160900	108047850	4080	4080	4080	4080	0
177	20250321	160800	108047850	4080	4080	4080	4080	0
178	20250321	160700	108047850	4080	4080	4080	4080	0
179	20250321	160600	108047850	4080	4080	4080	4080	0
180	20250321	160500	108047850	4080	4080	4080	4080	0
181	20250321	160400	108047850	4080	4080	4080	4080	0
182	20250321	160300	108047850	4080	4080	4080	4080	994
183	20250321	160200	108047850	4080	4080	4080	4080	0
184	20250321	160100	108047850	4080	4080	4080	4080	0
185	20250321	160000	108047850	4080	4080	4080	4080	0
186	20250321	155900	108047850	4080	4080	4080	4080	0
187	20250321	155800	108047850	4080	4080	4080	4080	0
188	20250321	155700	108047850	4080	4080	4080	4080	0
189	20250321	155600	108047850	4080	4080	4080	4080	0
190	20250321	155500	108047850	4080	4080	4080	4080	0
191	20250321	155400	108047850	4080	4080	4080	4080	0
192	20250321	155300	108047850	4080	4080	4080	4080	0
193	20250321	155200	108047850	4080	4080	4080	4080	0
194	20250321	155100	108047850	4080	4080	4080	4080	0
195	20250321	155000	108047850	4080	4080	4080	4080	0
196	20250321	154900	108047850	4080	4080	4080	4080	0
197	20250321	154800	108047850	4080	4080	4080	4080	0
198	20250321	154700	108047850	4080	4080	4080	4080	0
199	20250321	154600	108047850	4080	4080	4080	4080	0
200	20250321	154500	108047850	4080	4080	4080	4080	0
201	20250321	154400	108047850	4080	4080	4080	4080	0
202	20250321	154300	108047850	4080	4080	4080	4080	0
203	20250321	154200	108047850	4080	4080	4080	4080	0
204	20250321	154100	108047850	4080	4080	4080	4080	0
205	20250321	154000	108047850	4080	4080	4080	4080	0
206	20250321	153900	108047850	4080	4080	4080	4080	0
207	20250321	153800	108047850	4080	4080	4080	4080	0
208	20250321	153700	108047850	4080	4080	4080	4080	0
209	20250321	153600	108047850	4080	4080	4080	4080	0
210	20250321	153500	108047850	4080	4080	4080	4080	0
211	20250321	153400	108047850	4080	4080	4080	4080	0
212	20250321	153300	108047850	4080	4080	4080	4080	994
213	20250321	153200	108047850	4080	4080	4080	4080	0
214	20250321	153100	108047850	4080	4080	4080	4080	0
215	20250321	153000	108047850	4080	4080	4080	4080	994
216	20250321	152900	103992330	4085	4085	4085	4085	0
217	20250321	152800	103992330	4085	4085	4085	4085	0
218	20250321	152700	103992330	4085	4085	4085	4085	0
219	20250321	152600	103992330	4085	4085	4085	4085	0
220	20250321	152500	103992330	4085	4085	4085	4085	0
221	20250321	152400	103992330	4085	4085	4085	4085	0
222	20250321	152300	103992330	4085	4085	4085	4085	0
223	20250321	152200	103992330	4085	4085	4085	4085	0
224	20250321	152100	103992330	4085	4085	4085	4085	0
225	20250321	152000	103992330	4085	4085	4085	4085	0
226	20250321	151900	103992330	4085	4075	4085	4075	82
227	20250321	151800	103657845	4080	4080	4080	4080	765
228	20250321	151700	100536645	4080	4080	4080	4080	64
229	20250321	151600	100275525	4080	4080	4080	4080	29
230	20250321	151500	100157205	4075	4075	4075	4075	0
231	20250321	151400	100157205	4075	4080	4080	4075	145
232	20250321	151300	99565830	4080	4080	4080	4080	150
233	20250321	151200	98953830	4080	4080	4080	4080	0
234	20250321	151100	98953830	4080	4080	4080	4080	0
235	20250321	151000	98953830	4080	4090	4090	4080	228
236	20250321	150900	98021590	4080	4080	4080	4080	0
237	20250321	150800	98021590	4080	4080	4080	4080	13
238	20250321	150700	97968550	4080	4080	4080	4080	0
239	20250321	150600	97968550	4080	4080	4080	4080	0
240	20250321	150500	97968550	4080	4080	4080	4080	0
241	20250321	150400	97968550	4080	4080	4080	4080	55
242	20250321	150300	97744150	4090	4090	4090	4090	17
243	20250321	150200	97674620	4095	4095	4095	4095	0
244	20250321	150100	97674620	4095	4095	4095	4095	0
245	20250321	150000	97674620	4095	4095	4095	4090	13
246	20250321	145900	97621395	4080	4080	4080	4080	55
247	20250321	145800	97396995	4095	4095	4095	4095	0
248	20250321	145700	97396995	4095	4095	4095	4095	0
249	20250321	145600	97396995	4095	4095	4095	4095	0
250	20250321	145500	97396995	4095	4095	4095	4095	0
251	20250321	145400	97396995	4095	4095	4095	4095	0
252	20250321	145300	97396995	4095	4095	4095	4095	0
253	20250321	145200	97396995	4095	4095	4095	4095	0
254	20250321	145100	97396995	4095	4095	4095	4095	5
255	20250321	145000	97376520	4090	4090	4090	4090	0
256	20250321	144900	97376520	4090	4090	4090	4090	0
257	20250321	144800	97376520	4090	4090	4090	4090	0
258	20250321	144700	97376520	4090	4090	4090	4090	0
259	20250321	144600	97376520	4090	4090	4090	4090	0
260	20250321	144500	97376520	4090	4090	4090	4090	0
261	20250321	144400	97376520	4090	4090	4090	4090	100
262	20250321	144300	96967520	4075	4075	4075	4075	0
263	20250321	144200	96967520	4075	4075	4075	4075	0
264	20250321	144100	96967520	4075	4075	4075	4075	25
265	20250321	144000	96865645	4075	4075	4075	4075	0
266	20250321	143900	96865645	4075	4075	4075	4075	1
267	20250321	143800	96861570	4080	4080	4080	4080	426
268	20250321	143700	95123490	4080	4080	4080	4080	0
269	20250321	143600	95123490	4080	4080	4080	4080	0
270	20250321	143500	95123490	4080	4080	4080	4080	0
271	20250321	143400	95123490	4080	4080	4080	4080	0
272	20250321	143300	95123490	4080	4080	4080	4080	72
273	20250321	143200	94829730	4080	4080	4080	4080	0
274	20250321	143100	94829730	4080	4080	4080	4080	0
275	20250321	143000	94829730	4080	4080	4080	4080	0
276	20250321	142900	94829730	4080	4080	4080	4080	0
277	20250321	142800	94829730	4080	4080	4080	4080	0
278	20250321	142700	94829730	4080	4080	4080	4080	0
279	20250321	142600	94829730	4080	4080	4080	4080	0
280	20250321	142500	94829730	4080	4080	4080	4080	0
281	20250321	142400	94829730	4080	4080	4080	4080	164
282	20250321	142300	94160610	4085	4085	4085	4085	0
283	20250321	142200	94160610	4085	4085	4085	4085	18
284	20250321	142100	94087080	4090	4090	4090	4090	0
285	20250321	142000	94087080	4090	4090	4090	4090	2
286	20250321	141900	94078900	4090	4090	4090	4090	0
287	20250321	141800	94078900	4090	4090	4090	4090	258
288	20250321	141700	93023680	4080	4080	4080	4080	0
289	20250321	141600	93023680	4080	4080	4080	4080	0
290	20250321	141500	93023680	4080	4080	4080	4080	0
291	20250321	141400	93023680	4080	4080	4080	4080	0
292	20250321	141300	93023680	4080	4085	4085	4080	3
293	20250321	141200	93011430	4080	4080	4080	4080	49
294	20250321	141100	92811510	4090	4090	4090	4090	111
295	20250321	141000	92357520	4085	4085	4085	4085	2
296	20250321	140900	92349350	4080	4080	4080	4080	0
297	20250321	140800	92349350	4080	4080	4080	4080	0
298	20250321	140700	92349350	4080	4080	4080	4080	0
299	20250321	140600	92349350	4080	4080	4080	4080	101
300	20250321	140500	91937270	4085	4085	4085	4085	2
301	20250321	140400	91929100	4085	4085	4085	4085	0
302	20250321	140300	91929100	4085	4085	4085	4085	0
303	20250321	140200	91929100	4085	4085	4085	4085	1087
304	20250321	140100	87488705	4085	4085	4085	4085	1000
305	20250321	140000	83403705	4090	4090	4090	4090	0
306	20250321	135900	83403705	4090	4090	4090	4090	0
307	20250321	135800	83403705	4090	4090	4090	4090	0
308	20250321	135700	83403705	4090	4090	4090	4090	0
309	20250321	135600	83403705	4090	4090	4090	4090	25
310	20250321	135500	83301455	4090	4090	4090	4090	0
311	20250321	135400	83301455	4090	4090	4090	4090	0
312	20250321	135300	83301455	4090	4090	4090	4090	0
313	20250321	135200	83301455	4090	4090	4090	4090	0
314	20250321	135100	83301455	4090	4090	4090	4090	0
315	20250321	135000	83301455	4090	4090	4090	4090	0
316	20250321	134900	83301455	4090	4090	4090	4090	0
317	20250321	134800	83301455	4090	4090	4090	4090	0
318	20250321	134700	83301455	4090	4090	4090	4090	100
319	20250321	134600	82892455	4090	4090	4090	4090	0
320	20250321	134500	82892455	4090	4090	4090	4090	0
321	20250321	134400	82892455	4090	4090	4090	4090	0
322	20250321	134300	82892455	4090	4090	4090	4090	0
323	20250321	134200	82892455	4090	4090	4090	4090	0
324	20250321	134100	82892455	4090	4090	4090	4090	0
325	20250321	134000	82892455	4090	4090	4090	4090	0
326	20250321	133900	82892455	4090	4090	4090	4090	0
327	20250321	133800	82892455	4090	4090	4090	4090	0
328	20250321	133700	82892455	4090	4090	4090	4090	95
329	20250321	133600	82503905	4090	4090	4090	4090	0
330	20250321	133500	82503905	4090	4090	4090	4090	0
331	20250321	133400	82503905	4090	4090	4090	4090	9
332	20250321	133300	82467095	4090	4090	4090	4090	0
333	20250321	133200	82467095	4090	4090	4090	4090	0
334	20250321	133100	82467095	4090	4090	4090	4090	0
335	20250321	133000	82467095	4090	4090	4090	4090	0
336	20250321	132900	82467095	4090	4090	4090	4090	0
337	20250321	132800	82467095	4090	4090	4090	4090	11
338	20250321	132700	82422105	4100	4100	4100	4100	0
339	20250321	132600	82422105	4100	4100	4100	4100	0
340	20250321	132500	82422105	4100	4100	4100	4100	0
341	20250321	132400	82422105	4100	4100	4100	4100	0
342	20250321	132300	82422105	4100	4100	4100	4100	0
343	20250321	132200	82422105	4100	4100	4100	4100	0
344	20250321	132100	82422105	4100	4100	4100	4100	0
345	20250321	132000	82422105	4100	4100	4100	4100	0
346	20250321	131900	82422105	4100	4100	4100	4100	0
347	20250321	131800	82422105	4100	4100	4100	4100	0
348	20250321	131700	82422105	4100	4100	4100	4100	3
349	20250321	131600	82409805	4100	4100	4100	4100	0
350	20250321	131500	82409805	4100	4100	4100	4100	0
351	20250321	131400	82409805	4100	4100	4100	4100	1
352	20250321	131300	82405705	4100	4100	4100	4100	0
353	20250321	131200	82405705	4100	4100	4100	4100	400
354	20250321	131100	80765705	4090	4090	4090	4090	0
355	20250321	131000	80765705	4090	4090	4090	4090	0
356	20250321	130900	80765705	4090	4090	4090	4090	0
357	20250321	130800	80765705	4090	4090	4090	4090	0
358	20250321	130700	80765705	4090	4090	4090	4090	1
359	20250321	130600	80761615	4085	4085	4085	4085	0
360	20250321	130500	80761615	4085	4085	4085	4085	0
361	20250321	130400	80761615	4085	4085	4085	4085	0
362	20250321	130300	80761615	4085	4085	4085	4085	0
363	20250321	130200	80761615	4085	4085	4085	4085	0
364	20250321	130100	80761615	4085	4085	4085	4085	0
365	20250321	130000	80761615	4085	4085	4085	4085	0
366	20250321	125900	80761615	4085	4085	4085	4085	0
367	20250321	125800	80761615	4085	4085	4085	4085	0
368	20250321	125700	80761615	4085	4085	4085	4085	0
369	20250321	125600	80761615	4085	4085	4085	4085	0
370	20250321	125500	80761615	4085	4085	4085	4085	0
371	20250321	125400	80761615	4085	4085	4085	4085	0
372	20250321	125300	80761615	4085	4085	4085	4085	0
373	20250321	125200	80761615	4085	4085	4085	4085	0
374	20250321	125100	80761615	4085	4085	4085	4085	45
375	20250321	125000	80577790	4100	4100	4100	4100	20
376	20250321	124900	80495790	4100	4100	4100	4100	0
377	20250321	124800	80495790	4100	4100	4100	4100	0
378	20250321	124700	80495790	4100	4100	4100	4100	0
379	20250321	124600	80495790	4100	4090	4100	4090	1000
380	20250321	124500	76397875	4095	4095	4095	4095	0
381	20250321	124400	76397875	4095	4095	4095	4095	3
382	20250321	124300	76385590	4090	4090	4090	4090	0
383	20250321	124200	76385590	4090	4090	4090	4090	0
384	20250321	124100	76385590	4090	4090	4090	4090	0
385	20250321	124000	76385590	4090	4090	4090	4090	2
386	20250321	123900	76377410	4095	4095	4095	4095	0
387	20250321	123800	76377410	4095	4095	4095	4095	0
388	20250321	123700	76377410	4095	4095	4095	4095	0
389	20250321	123600	76377410	4095	4095	4095	4095	0
390	20250321	123500	76377410	4095	4095	4095	4095	0
391	20250321	123400	76377410	4095	4095	4095	4095	0
392	20250321	123300	76377410	4095	4095	4095	4095	0
393	20250321	123200	76377410	4095	4095	4095	4095	0
394	20250321	123100	76377410	4095	4095	4095	4095	0
395	20250321	123000	76377410	4095	4095	4095	4095	0
396	20250321	122900	76377410	4095	4095	4095	4095	0
397	20250321	122800	76377410	4095	4095	4095	4095	0
398	20250321	122700	76377410	4095	4095	4095	4095	0
399	20250321	122600	76377410	4095	4095	4095	4095	2
400	20250321	122500	76369220	4095	4095	4095	4095	2
401	20250321	122400	76361030	4095	4095	4095	4095	0
402	20250321	122300	76361030	4095	4095	4095	4095	0
403	20250321	122200	76361030	4095	4095	4095	4095	0
404	20250321	122100	76361030	4095	4095	4095	4095	0
405	20250321	122000	76361030	4095	4095	4095	4095	0
406	20250321	121900	76361030	4095	4095	4095	4095	0
407	20250321	121800	76361030	4095	4095	4095	4095	0
408	20250321	121700	76361030	4095	4095	4095	4095	0
409	20250321	121600	76361030	4095	4095	4095	4095	0
410	20250321	121500	76361030	4095	4095	4095	4095	0
411	20250321	121400	76361030	4095	4095	4095	4095	0
412	20250321	121300	76361030	4095	4095	4095	4095	0
413	20250321	121200	76361030	4095	4095	4095	4095	0
414	20250321	121100	76361030	4095	4095	4095	4095	0
415	20250321	121000	76361030	4095	4095	4095	4095	0
416	20250321	120900	76361030	4095	4095	4095	4095	0
417	20250321	120800	76361030	4095	4095	4095	4095	0
418	20250321	120700	76361030	4095	4095	4095	4095	0
419	20250321	120600	76361030	4095	4095	4095	4095	0
420	20250321	120500	76361030	4095	4095	4095	4095	0
421	20250321	120400	76361030	4095	4095	4095	4095	3
422	20250321	120300	76348745	4090	4090	4090	4090	8
423	20250321	120200	76316025	4100	4100	4100	4100	0
424	20250321	120100	76316025	4100	4100	4100	4100	0
425	20250321	120000	76316025	4100	4100	4100	4100	0
426	20250321	115900	76316025	4100	4100	4100	4100	0
427	20250321	115800	76316025	4100	4100	4100	4100	0
428	20250321	115700	76316025	4100	4100	4100	4100	0
429	20250321	115600	76316025	4100	4100	4100	4100	0
430	20250321	115500	76316025	4100	4100	4100	4100	0
431	20250321	115400	76316025	4100	4100	4100	4100	0
432	20250321	115300	76316025	4100	4100	4100	4100	0
433	20250321	115200	76316025	4100	4100	4100	4100	200
434	20250321	115100	75496025	4100	4100	4100	4100	152
435	20250321	115000	74872825	4095	4095	4095	4095	0
436	20250321	114900	74872825	4095	4095	4095	4095	0
437	20250321	114800	74872825	4095	4095	4095	4095	0
438	20250321	114700	74872825	4095	4095	4095	4095	0
439	20250321	114600	74872825	4095	4095	4095	4095	2
440	20250321	114500	74864635	4095	4095	4095	4095	71
441	20250321	114400	74573890	4095	4085	4095	4085	597
442	20250321	114300	72133350	4080	4080	4080	4080	0
443	20250321	114200	72133350	4080	4080	4080	4080	0
444	20250321	114100	72133350	4080	4080	4080	4080	0
445	20250321	114000	72133350	4080	4080	4080	4080	1001
446	20250321	113900	68049270	4075	4075	4075	4075	0
447	20250321	113800	68049270	4075	4075	4075	4075	1000
448	20250321	113700	63974270	4080	4080	4080	4080	0
449	20250321	113600	63974270	4080	4080	4080	4080	0
450	20250321	113500	63974270	4080	4080	4080	4080	0
451	20250321	113400	63974270	4080	4080	4080	4080	0
452	20250321	113300	63974270	4080	4080	4080	4080	0
453	20250321	113200	63974270	4080	4080	4080	4080	0
454	20250321	113100	63974270	4080	4080	4080	4080	0
455	20250321	113000	63974270	4080	4080	4080	4080	0
456	20250321	112900	63974270	4080	4080	4080	4080	0
457	20250321	112800	63974270	4080	4080	4080	4080	0
458	20250321	112700	63974270	4080	4080	4080	4080	0
459	20250321	112600	63974270	4080	4080	4080	4080	0
460	20250321	112500	63974270	4080	4080	4080	4080	0
461	20250321	112400	63974270	4080	4080	4080	4080	0
462	20250321	112300	63974270	4080	4080	4080	4080	0
463	20250321	112200	63974270	4080	4080	4080	4080	0
464	20250321	112100	63974270	4080	4080	4080	4080	24
465	20250321	112000	63876350	4080	4080	4080	4080	1
466	20250321	111900	63872270	4070	4070	4070	4070	0
467	20250321	111800	63872270	4070	4070	4070	4070	0
468	20250321	111700	63872270	4070	4070	4070	4070	0
469	20250321	111600	63872270	4070	4070	4070	4070	0
470	20250321	111500	63872270	4070	4070	4070	4070	0
471	20250321	111400	63872270	4070	4070	4070	4070	0
472	20250321	111300	63872270	4070	4070	4070	4070	0
473	20250321	111200	63872270	4070	4070	4070	4070	0
474	20250321	111100	63872270	4070	4070	4070	4070	0
475	20250321	111000	63872270	4070	4070	4070	4070	0
476	20250321	110900	63872270	4070	4070	4070	4070	0
477	20250321	110800	63872270	4070	4070	4070	4070	0
478	20250321	110700	63872270	4070	4065	4070	4065	1233
479	20250321	110600	58854460	4065	4080	4080	4065	306
480	20250321	110500	57609540	4080	4080	4080	4080	2
481	20250321	110400	57601380	4080	4080	4080	4080	0
482	20250321	110300	57601380	4080	4080	4080	4080	0
483	20250321	110200	57601380	4080	4080	4080	4080	12
484	20250321	110100	57552420	4080	4080	4080	4080	0
485	20250321	110000	57552420	4080	4080	4080	4080	100
486	20250321	105900	57144420	4070	4070	4070	4070	0
487	20250321	105800	57144420	4070	4070	4070	4070	43
488	20250321	105700	56969410	4070	4070	4070	4070	0
489	20250321	105600	56969410	4070	4070	4070	4070	0
490	20250321	105500	56969410	4070	4070	4070	4070	0
491	20250321	105400	56969410	4070	4070	4070	4070	0
492	20250321	105300	56969410	4070	4070	4070	4070	0
493	20250321	105200	56969410	4070	4070	4070	4070	0
494	20250321	105100	56969410	4070	4070	4070	4070	0
495	20250321	105000	56969410	4070	4070	4070	4070	0
496	20250321	104900	56969410	4070	4070	4070	4070	30
497	20250321	104800	56847310	4070	4070	4070	4070	29
498	20250321	104700	56729280	4085	4085	4085	4085	0
499	20250321	104600	56729280	4085	4080	4085	4080	13
500	20250321	104500	56676210	4075	4075	4075	4075	3
501	20250321	104400	56663985	4075	4075	4075	4075	0
502	20250321	104300	56663985	4075	4075	4075	4075	0
503	20250321	104200	56663985	4075	4075	4075	4075	0
504	20250321	104100	56663985	4075	4075	4075	4075	30
505	20250321	104000	56541735	4085	4085	4085	4085	0
506	20250321	103900	56541735	4085	4085	4085	4085	1
507	20250321	103800	56537650	4075	4075	4075	4075	0
508	20250321	103700	56537650	4075	4075	4075	4075	0
509	20250321	103600	56537650	4075	4075	4075	4075	0
510	20250321	103500	56537650	4075	4075	4075	4075	0
511	20250321	103400	56537650	4075	4075	4075	4075	0
512	20250321	103300	56537650	4075	4075	4075	4075	20
513	20250321	103200	56456150	4085	4070	4085	4070	1005
514	20250321	103100	52353555	4065	4065	4065	4065	0
515	20250321	103000	52353555	4065	4065	4065	4065	0
516	20250321	102900	52353555	4065	4065	4065	4065	0
517	20250321	102800	52353555	4065	4065	4065	4065	0
518	20250321	102700	52353555	4065	4065	4065	4065	0
519	20250321	102600	52353555	4065	4065	4065	4065	0
520	20250321	102500	52353555	4065	4065	4065	4065	0
521	20250321	102400	52353555	4065	4065	4065	4065	0
522	20250321	102300	52353555	4065	4065	4065	4065	0
523	20250321	102200	52353555	4065	4065	4065	4065	92
524	20250321	102100	51979575	4060	4060	4060	4060	0
525	20250321	102000	51979575	4060	4050	4060	4050	563
526	20250321	101900	49694885	4060	4060	4060	4060	500
527	20250321	101800	47664885	4060	4060	4060	4060	1
528	20250321	101700	47660825	4050	4050	4050	4050	0
529	20250321	101600	47660825	4050	4050	4050	4050	0
530	20250321	101500	47660825	4050	4050	4050	4050	58
531	20250321	101400	47425925	4050	4050	4050	4050	0
532	20250321	101300	47425925	4050	4050	4050	4050	0
533	20250321	101200	47425925	4050	4050	4050	4050	0
534	20250321	101100	47425925	4050	4050	4050	4050	0
535	20250321	101000	47425925	4050	4050	4050	4050	0
536	20250321	100900	47425925	4050	4050	4050	4050	0
537	20250321	100800	47425925	4050	4050	4050	4050	0
538	20250321	100700	47425925	4050	4050	4050	4050	0
539	20250321	100600	47425925	4050	4050	4050	4050	110
540	20250321	100500	46980425	4060	4060	4060	4060	0
541	20250321	100400	46980425	4060	4060	4060	4060	0
542	20250321	100300	46980425	4060	4060	4060	4060	0
543	20250321	100200	46980425	4060	4060	4060	4060	0
544	20250321	100100	46980425	4060	4060	4060	4060	3
545	20250321	100000	46968245	4055	4055	4055	4055	85
546	20250321	095900	46623570	4055	4055	4055	4055	0
547	20250321	095800	46623570	4055	4055	4055	4055	0
548	20250321	095700	46623570	4055	4055	4055	4055	200
549	20250321	095600	45812570	4055	4055	4055	4055	0
550	20250321	095500	45812570	4055	4055	4055	4055	84
551	20250321	095400	45471950	4055	4055	4055	4055	337
552	20250321	095300	44105415	4050	4050	4050	4050	0
553	20250321	095200	44105415	4050	4050	4050	4050	0
554	20250321	095100	44105415	4050	4050	4050	4050	82
555	20250321	095000	43773315	4055	4055	4055	4055	0
556	20250321	094900	43773315	4055	4055	4055	4055	237
557	20250321	094800	42812280	4050	4050	4050	4050	12
558	20250321	094700	42763680	4050	4050	4050	4050	100
559	20250321	094600	42358680	4055	4055	4055	4055	0
560	20250321	094500	42358680	4055	4055	4055	4055	134
561	20250321	094400	41815310	4055	4060	4060	4055	35
562	20250321	094300	41673370	4065	4065	4065	4065	156
563	20250321	094200	41039230	4075	4075	4075	4075	247
564	20250321	094100	40032705	4065	4060	4085	4060	1548
565	20250321	094000	33740700	4055	4055	4055	4055	0
566	20250321	093900	33740700	4055	4055	4055	4055	53
567	20250321	093800	33525785	4060	4060	4060	4060	0
568	20250321	093700	33525785	4060	4060	4060	4060	0
569	20250321	093600	33525785	4060	4060	4060	4060	5
570	20250321	093500	33505485	4060	4060	4060	4060	0
571	20250321	093400	33505485	4060	4060	4060	4060	0
572	20250321	093300	33505485	4060	4060	4060	4060	0
573	20250321	093200	33505485	4060	4060	4060	4060	10
574	20250321	093100	33464885	4060	4065	4065	4060	21
575	20250321	093000	33379525	4065	4085	4085	4065	545
576	20250321	092900	31164060	4065	4065	4065	4065	0
577	20250321	092800	31164060	4065	4050	4065	4050	1519
578	20250321	092700	24999520	4050	4050	4050	4050	90
579	20250321	092600	24635020	4045	4045	4045	4045	0
580	20250321	092500	24635020	4045	4045	4045	4045	85
581	20250321	092400	24291195	4050	4050	4050	4050	109
582	20250321	092300	23849745	4045	4045	4045	4045	0
583	20250321	092200	23849745	4045	4050	4050	4045	140
584	20250321	092100	23283245	4050	4050	4050	4050	0
585	20250321	092000	23283245	4050	4050	4050	4050	0
586	20250321	091900	23283245	4050	4040	4050	4040	328
587	20250321	091800	21955505	4040	4040	4040	4040	154
588	20250321	091700	21333345	4045	4045	4045	4045	0
589	20250321	091600	21333345	4045	4055	4055	4045	497
590	20250321	091500	19322965	4045	4045	4045	4045	0
591	20250321	091400	19322965	4045	4045	4045	4045	132
592	20250321	091300	18789025	4045	4045	4045	4045	0
593	20250321	091200	18789025	4045	4045	4045	4045	0
594	20250321	091100	18789025	4045	4055	4055	4045	608
595	20250321	091000	16326270	4050	4050	4050	4050	23
596	20250321	090900	16233120	4050	4050	4050	4050	0
597	20250321	090800	16233120	4050	4050	4050	4050	0
598	20250321	090700	16233120	4050	4050	4050	4050	0
599	20250321	090600	16233120	4050	4050	4050	4050	546
600	20250321	090500	14021820	4055	4060	4060	4055	402
601	20250321	090400	12391600	4060	4060	4060	4060	0
602	20250321	090300	12391600	4060	4060	4060	4060	58
603	20250321	090200	12156120	4060	4060	4060	4060	0
604	20250321	090100	12156120	4060	4060	4060	4060	0
605	20250321	090000	12156120	4060	4050	4060	4050	2997