KissMeData/053280/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	193800	263009774	4150	4150	4150	4150	612
3	20250321	193700	263009774	4150	4150	4150	4150	0
4	20250321	193600	263009774	4150	4150	4150	4150	0
5	20250321	193500	263009774	4150	4150	4150	4150	0
6	20250321	193400	263009774	4150	4150	4150	4150	0
7	20250321	193300	263009774	4150	4150	4150	4150	0
8	20250321	193200	263009774	4150	4150	4150	4150	0
9	20250321	193100	263009774	4150	4150	4150	4150	0
10	20250321	193000	263009774	4150	4150	4150	4150	0
11	20250321	192900	263009774	4150	4150	4150	4150	0
12	20250321	192800	263009774	4150	4150	4150	4150	0
13	20250321	192700	263009774	4150	4150	4150	4150	0
14	20250321	192600	263009774	4150	4150	4150	4150	0
15	20250321	192500	263009774	4150	4150	4150	4150	0
16	20250321	192400	263009774	4150	4150	4150	4150	0
17	20250321	192300	263009774	4150	4150	4150	4150	0
18	20250321	192200	263009774	4150	4150	4150	4150	0
19	20250321	192100	263009774	4150	4150	4150	4150	0
20	20250321	192000	263009774	4150	4150	4150	4150	0
21	20250321	191900	263009774	4150	4150	4150	4150	0
22	20250321	191800	263009774	4150	4150	4150	4150	0
23	20250321	191700	263009774	4150	4150	4150	4150	0
24	20250321	191600	263009774	4150	4150	4150	4150	0
25	20250321	191500	263009774	4150	4150	4150	4150	0
26	20250321	191400	263009774	4150	4150	4150	4150	0
27	20250321	191300	263009774	4150	4150	4150	4150	0
28	20250321	191200	263009774	4150	4150	4150	4150	0
29	20250321	191100	263009774	4150	4150	4150	4150	0
30	20250321	191000	263009774	4150	4150	4150	4150	0
31	20250321	190900	263009774	4150	4150	4150	4150	0
32	20250321	190800	263009774	4150	4150	4150	4150	612
33	20250321	190700	263009774	4150	4150	4150	4150	0
34	20250321	190600	263009774	4150	4150	4150	4150	0
35	20250321	190500	263009774	4150	4150	4150	4150	0
36	20250321	190400	263009774	4150	4150	4150	4150	0
37	20250321	190300	263009774	4150	4150	4150	4150	0
38	20250321	190200	263009774	4150	4150	4150	4150	0
39	20250321	190100	263009774	4150	4150	4150	4150	0
40	20250321	190000	263009774	4150	4150	4150	4150	0
41	20250321	185900	263009774	4150	4150	4150	4150	0
42	20250321	185800	263009774	4150	4150	4150	4150	0
43	20250321	185700	263009774	4150	4150	4150	4150	0
44	20250321	185600	263009774	4150	4150	4150	4150	0
45	20250321	185500	263009774	4150	4150	4150	4150	0
46	20250321	185400	263009774	4150	4150	4150	4150	0
47	20250321	185300	263009774	4150	4150	4150	4150	0
48	20250321	185200	263009774	4150	4150	4150	4150	0
49	20250321	185100	263009774	4150	4150	4150	4150	0
50	20250321	185000	263009774	4150	4150	4150	4150	0
51	20250321	184900	263009774	4150	4150	4150	4150	0
52	20250321	184800	263009774	4150	4150	4150	4150	0
53	20250321	184700	263009774	4150	4150	4150	4150	0
54	20250321	184600	263009774	4150	4150	4150	4150	0
55	20250321	184500	263009774	4150	4150	4150	4150	0
56	20250321	184400	263009774	4150	4150	4150	4150	0
57	20250321	184300	263009774	4150	4150	4150	4150	0
58	20250321	184200	263009774	4150	4150	4150	4150	0
59	20250321	184100	263009774	4150	4150	4150	4150	0
60	20250321	184000	263009774	4150	4150	4150	4150	0
61	20250321	183900	263009774	4150	4150	4150	4150	0
62	20250321	183800	263009774	4150	4150	4150	4150	612
63	20250321	183700	263009774	4150	4150	4150	4150	0
64	20250321	183600	263009774	4150	4150	4150	4150	0
65	20250321	183500	263009774	4150	4150	4150	4150	0
66	20250321	183400	263009774	4150	4150	4150	4150	0
67	20250321	183300	263009774	4150	4150	4150	4150	0
68	20250321	183200	263009774	4150	4150	4150	4150	0
69	20250321	183100	263009774	4150	4150	4150	4150	0
70	20250321	183000	263009774	4150	4150	4150	4150	0
71	20250321	182900	263009774	4150	4150	4150	4150	0
72	20250321	182800	263009774	4150	4150	4150	4150	0
73	20250321	182700	263009774	4150	4150	4150	4150	0
74	20250321	182600	263009774	4150	4150	4150	4150	0
75	20250321	182500	263009774	4150	4150	4150	4150	0
76	20250321	182400	263009774	4150	4150	4150	4150	0
77	20250321	182300	263009774	4150	4150	4150	4150	0
78	20250321	182200	263009774	4150	4150	4150	4150	0
79	20250321	182100	263009774	4150	4150	4150	4150	0
80	20250321	182000	263009774	4150	4150	4150	4150	0
81	20250321	181900	263009774	4150	4150	4150	4150	0
82	20250321	181800	263009774	4150	4150	4150	4150	0
83	20250321	181700	263009774	4150	4150	4150	4150	0
84	20250321	181600	263009774	4150	4150	4150	4150	0
85	20250321	181500	263009774	4150	4150	4150	4150	0
86	20250321	181400	263009774	4150	4150	4150	4150	0
87	20250321	181300	263009774	4150	4150	4150	4150	0
88	20250321	181200	263009774	4150	4150	4150	4150	0
89	20250321	181100	263009774	4150	4150	4150	4150	0
90	20250321	181000	263009774	4150	4150	4150	4150	0
91	20250321	180900	263009774	4150	4150	4150	4150	0
92	20250321	180800	263009774	4150	4150	4150	4150	612
93	20250321	180700	263009774	4150	4150	4150	4150	0
94	20250321	180600	263009774	4150	4150	4150	4150	0
95	20250321	180500	263009774	4150	4150	4150	4150	0
96	20250321	180400	263009774	4150	4150	4150	4150	0
97	20250321	180300	263009774	4150	4150	4150	4150	0
98	20250321	180200	263009774	4150	4150	4150	4150	0
99	20250321	180100	263009774	4150	4150	4150	4150	0
100	20250321	180000	263009774	4150	4150	4150	4150	0
101	20250321	175900	263009774	4150	4150	4150	4150	0
102	20250321	175800	263009774	4150	4150	4150	4150	0
103	20250321	175700	263009774	4150	4150	4150	4150	0
104	20250321	175600	263009774	4150	4150	4150	4150	0
105	20250321	175500	263009774	4150	4150	4150	4150	0
106	20250321	175400	263009774	4150	4150	4150	4150	0
107	20250321	175300	263009774	4150	4150	4150	4150	0
108	20250321	175200	263009774	4150	4150	4150	4150	0
109	20250321	175100	263009774	4150	4150	4150	4150	0
110	20250321	175000	263009774	4150	4150	4150	4150	0
111	20250321	174900	263009774	4150	4150	4150	4150	0
112	20250321	174800	263009774	4150	4150	4150	4150	0
113	20250321	174700	263009774	4150	4150	4150	4150	0
114	20250321	174600	263009774	4150	4150	4150	4150	0
115	20250321	174500	263009774	4150	4150	4150	4150	0
116	20250321	174400	263009774	4150	4150	4150	4150	0
117	20250321	174300	263009774	4150	4150	4150	4150	0
118	20250321	174200	263009774	4150	4150	4150	4150	0
119	20250321	174100	263009774	4150	4150	4150	4150	0
120	20250321	174000	263009774	4150	4150	4150	4150	0
121	20250321	173900	263009774	4150	4150	4150	4150	0
122	20250321	173800	263009774	4150	4150	4150	4150	612
123	20250321	173700	263009774	4150	4150	4150	4150	0
124	20250321	173600	263009774	4150	4150	4150	4150	0
125	20250321	173500	263009774	4150	4150	4150	4150	0
126	20250321	173400	263009774	4150	4150	4150	4150	0
127	20250321	173300	263009774	4150	4150	4150	4150	0
128	20250321	173200	263009774	4150	4150	4150	4150	0
129	20250321	173100	263009774	4150	4150	4150	4150	0
130	20250321	173000	263009774	4150	4150	4150	4150	0
131	20250321	172900	263009774	4150	4150	4150	4150	0
132	20250321	172800	263009774	4150	4150	4150	4150	0
133	20250321	172700	263009774	4150	4150	4150	4150	0
134	20250321	172600	263009774	4150	4150	4150	4150	0
135	20250321	172500	263009774	4150	4150	4150	4150	0
136	20250321	172400	263009774	4150	4150	4150	4150	0
137	20250321	172300	263009774	4150	4150	4150	4150	0
138	20250321	172200	263009774	4150	4150	4150	4150	0
139	20250321	172100	263009774	4150	4150	4150	4150	0
140	20250321	172000	263009774	4150	4150	4150	4150	0
141	20250321	171900	263009774	4150	4150	4150	4150	0
142	20250321	171800	263009774	4150	4150	4150	4150	0
143	20250321	171700	263009774	4150	4150	4150	4150	0
144	20250321	171600	263009774	4150	4150	4150	4150	0
145	20250321	171500	263009774	4150	4150	4150	4150	0
146	20250321	171400	263009774	4150	4150	4150	4150	0
147	20250321	171300	263009774	4150	4150	4150	4150	0
148	20250321	171200	263009774	4150	4150	4150	4150	0
149	20250321	171100	263009774	4150	4150	4150	4150	0
150	20250321	171000	263009774	4150	4150	4150	4150	0
151	20250321	170900	263009774	4150	4150	4150	4150	0
152	20250321	170800	263009774	4150	4150	4150	4150	612
153	20250321	170700	263009774	4150	4150	4150	4150	0
154	20250321	170600	263009774	4150	4150	4150	4150	0
155	20250321	170500	263009774	4150	4150	4150	4150	0
156	20250321	170400	263009774	4150	4150	4150	4150	0
157	20250321	170300	263009774	4150	4150	4150	4150	0
158	20250321	170200	263009774	4150	4150	4150	4150	0
159	20250321	170100	263009774	4150	4150	4150	4150	0
160	20250321	170000	263009774	4150	4150	4150	4150	0
161	20250321	165900	263009774	4150	4150	4150	4150	0
162	20250321	165800	263009774	4150	4150	4150	4150	0
163	20250321	165700	263009774	4150	4150	4150	4150	0
164	20250321	165600	263009774	4150	4150	4150	4150	0
165	20250321	165500	263009774	4150	4150	4150	4150	0
166	20250321	165400	263009774	4150	4150	4150	4150	0
167	20250321	165300	263009774	4150	4150	4150	4150	0
168	20250321	165200	263009774	4150	4150	4150	4150	0
169	20250321	165100	263009774	4150	4150	4150	4150	0
170	20250321	165000	263009774	4150	4150	4150	4150	0
171	20250321	164900	263009774	4150	4150	4150	4150	0
172	20250321	164800	263009774	4150	4150	4150	4150	0
173	20250321	164700	263009774	4150	4150	4150	4150	0
174	20250321	164600	263009774	4150	4150	4150	4150	0
175	20250321	164500	263009774	4150	4150	4150	4150	0
176	20250321	164400	263009774	4150	4150	4150	4150	0
177	20250321	164300	263009774	4150	4150	4150	4150	0
178	20250321	164200	263009774	4150	4150	4150	4150	0
179	20250321	164100	263009774	4150	4150	4150	4150	0
180	20250321	164000	263009774	4150	4150	4150	4150	0
181	20250321	163900	263009774	4150	4150	4150	4150	0
182	20250321	163800	263009774	4150	4150	4150	4150	612
183	20250321	163700	263009774	4150	4150	4150	4150	0
184	20250321	163600	263009774	4150	4150	4150	4150	0
185	20250321	163500	263009774	4150	4150	4150	4150	0
186	20250321	163400	263009774	4150	4150	4150	4150	0
187	20250321	163300	263009774	4150	4150	4150	4150	0
188	20250321	163200	263009774	4150	4150	4150	4150	0
189	20250321	163100	263009774	4150	4150	4150	4150	0
190	20250321	163000	263009774	4150	4150	4150	4150	0
191	20250321	162900	263009774	4150	4150	4150	4150	0
192	20250321	162800	263009774	4150	4150	4150	4150	0
193	20250321	162700	263009774	4150	4150	4150	4150	0
194	20250321	162600	263009774	4150	4150	4150	4150	0
195	20250321	162500	263009774	4150	4150	4150	4150	0
196	20250321	162400	263009774	4150	4150	4150	4150	0
197	20250321	162300	263009774	4150	4150	4150	4150	0
198	20250321	162200	263009774	4150	4150	4150	4150	0
199	20250321	162100	263009774	4150	4150	4150	4150	0
200	20250321	162000	263009774	4150	4150	4150	4150	0
201	20250321	161900	263009774	4150	4150	4150	4150	0
202	20250321	161800	263009774	4150	4150	4150	4150	0
203	20250321	161700	263009774	4150	4150	4150	4150	0
204	20250321	161600	263009774	4150	4150	4150	4150	0
205	20250321	161500	263009774	4150	4150	4150	4150	0
206	20250321	161400	263009774	4150	4150	4150	4150	0
207	20250321	161300	263009774	4150	4150	4150	4150	0
208	20250321	161200	263009774	4150	4150	4150	4150	0
209	20250321	161100	263009774	4150	4150	4150	4150	0
210	20250321	161000	263009774	4150	4150	4150	4150	0
211	20250321	160900	263009774	4150	4150	4150	4150	0
212	20250321	160800	263009774	4150	4150	4150	4150	612
213	20250321	160700	263009774	4150	4150	4150	4150	0
214	20250321	160600	263009774	4150	4150	4150	4150	0
215	20250321	160500	263009774	4150	4150	4150	4150	0
216	20250321	160400	263009774	4150	4150	4150	4150	0
217	20250321	160300	263009774	4150	4150	4150	4150	0
218	20250321	160200	263009774	4150	4150	4150	4150	0
219	20250321	160100	263009774	4150	4150	4150	4150	0
220	20250321	160000	263009774	4150	4150	4150	4150	0
221	20250321	155900	263009774	4150	4150	4150	4150	0
222	20250321	155800	263009774	4150	4150	4150	4150	0
223	20250321	155700	263009774	4150	4150	4150	4150	0
224	20250321	155600	263009774	4150	4150	4150	4150	0
225	20250321	155500	263009774	4150	4150	4150	4150	0
226	20250321	155400	263009774	4150	4150	4150	4150	0
227	20250321	155300	263009774	4150	4150	4150	4150	0
228	20250321	155200	263009774	4150	4150	4150	4150	0
229	20250321	155100	263009774	4150	4150	4150	4150	0
230	20250321	155000	263009774	4150	4150	4150	4150	0
231	20250321	154900	263009774	4150	4150	4150	4150	0
232	20250321	154800	263009774	4150	4150	4150	4150	0
233	20250321	154700	263009774	4150	4150	4150	4150	0
234	20250321	154600	263009774	4150	4150	4150	4150	0
235	20250321	154500	263009774	4150	4150	4150	4150	0
236	20250321	154400	263009774	4150	4150	4150	4150	0
237	20250321	154300	263009774	4150	4150	4150	4150	0
238	20250321	154200	263009774	4150	4150	4150	4150	0
239	20250321	154100	263009774	4150	4150	4150	4150	0
240	20250321	154000	263009774	4150	4150	4150	4150	0
241	20250321	153900	263009774	4150	4150	4150	4150	0
242	20250321	153800	263009774	4150	4150	4150	4150	612
243	20250321	153700	263009774	4150	4150	4150	4150	0
244	20250321	153600	263009774	4150	4150	4150	4150	0
245	20250321	153500	263009774	4150	4150	4150	4150	0
246	20250321	153400	263009774	4150	4150	4150	4150	0
247	20250321	153300	263009774	4150	4150	4150	4150	0
248	20250321	153200	263009774	4150	4150	4150	4150	0
249	20250321	153100	263009774	4150	4150	4150	4150	0
250	20250321	153000	263009774	4150	4150	4150	4150	612
251	20250321	152900	260469974	4145	4145	4145	4145	0
252	20250321	152800	260469974	4145	4145	4145	4145	0
253	20250321	152700	260469974	4145	4145	4145	4145	0
254	20250321	152600	260469974	4145	4145	4145	4145	0
255	20250321	152500	260469974	4145	4145	4145	4145	0
256	20250321	152400	260469974	4145	4145	4145	4145	0
257	20250321	152300	260469974	4145	4145	4145	4145	0
258	20250321	152200	260469974	4145	4145	4145	4145	0
259	20250321	152100	260469974	4145	4145	4145	4145	0
260	20250321	152000	260469974	4145	4145	4145	4145	0
261	20250321	151900	260469974	4145	4145	4145	4145	0
262	20250321	151800	260469974	4145	4145	4145	4145	1
263	20250321	151700	260465829	4125	4130	4130	4125	50
264	20250321	151600	260259519	4125	4125	4125	4125	120
265	20250321	151500	259764519	4125	4125	4125	4125	275
266	20250321	151400	258630144	4125	4125	4125	4125	0
267	20250321	151300	258630144	4125	4130	4145	4125	243
268	20250321	151200	257627744	4120	4120	4120	4120	0
269	20250321	151100	257627744	4120	4130	4130	4120	430
270	20250321	151000	255851989	4135	4135	4135	4135	0
271	20250321	150900	255851989	4135	4135	4135	4135	2
272	20250321	150800	255843719	4135	4135	4135	4135	0
273	20250321	150700	255843719	4135	4135	4135	4135	2
274	20250321	150600	255835449	4135	4135	4135	4135	710
275	20250321	150500	252899599	4145	4145	4145	4145	11
276	20250321	150400	252854004	4135	4135	4135	4135	0
277	20250321	150300	252854004	4135	4135	4135	4135	0
278	20250321	150200	252854004	4135	4135	4135	4135	0
279	20250321	150100	252854004	4135	4135	4135	4135	0
280	20250321	150000	252854004	4135	4135	4135	4135	10
281	20250321	145900	252812654	4135	4135	4135	4135	0
282	20250321	145800	252812654	4135	4135	4135	4135	0
283	20250321	145700	252812654	4135	4135	4135	4135	4
284	20250321	145600	252796114	4135	4135	4135	4135	6
285	20250321	145500	252771304	4120	4120	4120	4120	1
286	20250321	145400	252767184	4125	4125	4125	4125	0
287	20250321	145300	252767184	4125	4125	4125	4125	171
288	20250321	145200	252061809	4130	4130	4130	4130	32
289	20250321	145100	251929649	4130	4130	4130	4130	116
290	20250321	145000	251450569	4130	4130	4130	4130	0
291	20250321	144900	251450569	4130	4130	4130	4130	0
292	20250321	144800	251450569	4130	4130	4130	4130	0
293	20250321	144700	251450569	4130	4130	4130	4130	0
294	20250321	144600	251450569	4130	4130	4130	4130	0
295	20250321	144500	251450569	4130	4130	4130	4130	10
296	20250321	144400	251409269	4130	4130	4130	4130	0
297	20250321	144300	251409269	4130	4130	4130	4130	0
298	20250321	144200	251409269	4130	4125	4130	4125	22
299	20250321	144100	251318494	4130	4125	4130	4125	8
300	20250321	144000	251285479	4120	4120	4120	4120	200
301	20250321	143900	250461479	4120	4125	4125	4120	300
302	20250321	143800	249225454	4125	4125	4125	4125	36
303	20250321	143700	249076954	4125	4125	4125	4125	0
304	20250321	143600	249076954	4125	4125	4125	4125	128
305	20250321	143500	248548954	4130	4130	4130	4130	0
306	20250321	143400	248548954	4130	4130	4130	4130	50
307	20250321	143300	248342454	4130	4130	4130	4130	1
308	20250321	143200	248338324	4135	4135	4135	4135	2
309	20250321	143100	248330054	4130	4130	4130	4130	1
310	20250321	143000	248325924	4135	4135	4135	4135	1
311	20250321	142900	248321789	4130	4130	4130	4130	2
312	20250321	142800	248313529	4135	4135	4135	4135	0
313	20250321	142700	248313529	4135	4135	4135	4135	0
314	20250321	142600	248313529	4135	4135	4135	4135	0
315	20250321	142500	248313529	4135	4135	4135	4135	0
316	20250321	142400	248313529	4135	4135	4135	4135	212
317	20250321	142300	247436909	4140	4140	4140	4140	0
318	20250321	142200	247436909	4140	4140	4140	4140	0
319	20250321	142100	247436909	4140	4140	4140	4140	2
320	20250321	142000	247428629	4140	4145	4145	4140	88
321	20250321	141900	247064259	4145	4145	4145	4145	0
322	20250321	141800	247064259	4145	4145	4145	4145	0
323	20250321	141700	247064259	4145	4145	4145	4145	0
324	20250321	141600	247064259	4145	4145	4145	4145	0
325	20250321	141500	247064259	4145	4145	4145	4145	0
326	20250321	141400	247064259	4145	4145	4145	4145	0
327	20250321	141300	247064259	4145	4145	4145	4145	0
328	20250321	141200	247064259	4145	4145	4145	4145	7
329	20250321	141100	247035244	4140	4140	4140	4140	0
330	20250321	141000	247035244	4140	4140	4140	4140	0
331	20250321	140900	247035244	4140	4140	4140	4140	0
332	20250321	140800	247035244	4140	4140	4140	4140	0
333	20250321	140700	247035244	4140	4140	4140	4140	0
334	20250321	140600	247035244	4140	4140	4140	4140	280
335	20250321	140500	245876044	4140	4140	4140	4140	1
336	20250321	140400	245871904	4140	4140	4140	4140	130
337	20250321	140300	245333704	4145	4145	4145	4145	0
338	20250321	140200	245333704	4145	4145	4145	4145	0
339	20250321	140100	245333704	4145	4145	4145	4145	0
340	20250321	140000	245333704	4145	4145	4145	4145	100
341	20250321	135900	244919204	4140	4140	4140	4140	0
342	20250321	135800	244919204	4140	4140	4140	4140	0
343	20250321	135700	244919204	4140	4140	4140	4140	0
344	20250321	135600	244919204	4140	4140	4140	4140	0
345	20250321	135500	244919204	4140	4140	4140	4140	0
346	20250321	135400	244919204	4140	4140	4140	4140	59
347	20250321	135300	244674944	4145	4145	4145	4145	0
348	20250321	135200	244674944	4145	4145	4145	4145	0
349	20250321	135100	244674944	4145	4145	4145	4145	0
350	20250321	135000	244674944	4145	4145	4145	4145	0
351	20250321	134900	244674944	4145	4145	4145	4145	0
352	20250321	134800	244674944	4145	4145	4145	4145	0
353	20250321	134700	244674944	4145	4145	4145	4145	0
354	20250321	134600	244674944	4145	4145	4145	4145	0
355	20250321	134500	244674944	4145	4145	4145	4145	0
356	20250321	134400	244674944	4145	4145	4145	4145	1
357	20250321	134300	244670799	4145	4145	4145	4145	0
358	20250321	134200	244670799	4145	4145	4145	4145	0
359	20250321	134100	244670799	4145	4145	4145	4145	1
360	20250321	134000	244666654	4145	4145	4145	4145	0
361	20250321	133900	244666654	4145	4145	4145	4145	0
362	20250321	133800	244666654	4145	4145	4145	4145	0
363	20250321	133700	244666654	4145	4145	4145	4145	1
364	20250321	133600	244662509	4130	4130	4130	4130	0
365	20250321	133500	244662509	4130	4130	4130	4130	0
366	20250321	133400	244662509	4130	4130	4130	4130	0
367	20250321	133300	244662509	4130	4130	4130	4130	0
368	20250321	133200	244662509	4130	4130	4130	4130	0
369	20250321	133100	244662509	4130	4130	4130	4130	0
370	20250321	133000	244662509	4130	4140	4140	4130	445
371	20250321	132900	242824579	4140	4140	4140	4140	0
372	20250321	132800	242824579	4140	4140	4140	4140	0
373	20250321	132700	242824579	4140	4140	4140	4140	0
374	20250321	132600	242824579	4140	4140	4140	4140	0
375	20250321	132500	242824579	4140	4140	4140	4140	0
376	20250321	132400	242824579	4140	4140	4140	4140	0
377	20250321	132300	242824579	4140	4140	4140	4140	0
378	20250321	132200	242824579	4140	4140	4140	4140	0
379	20250321	132100	242824579	4140	4140	4140	4140	0
380	20250321	132000	242824579	4140	4140	4140	4140	0
381	20250321	131900	242824579	4140	4140	4140	4140	0
382	20250321	131800	242824579	4140	4140	4140	4140	0
383	20250321	131700	242824579	4140	4140	4140	4140	0
384	20250321	131600	242824579	4140	4140	4140	4140	38
385	20250321	131500	242667259	4140	4140	4140	4140	0
386	20250321	131400	242667259	4140	4140	4140	4140	0
387	20250321	131300	242667259	4140	4140	4140	4140	37
388	20250321	131200	242514079	4140	4140	4140	4140	6
389	20250321	131100	242489239	4135	4135	4135	4135	0
390	20250321	131000	242489239	4135	4135	4135	4135	260
391	20250321	130900	241414139	4140	4140	4140	4140	48
392	20250321	130800	241215419	4140	4140	4140	4140	10
393	20250321	130700	241174019	4140	4140	4140	4140	0
394	20250321	130600	241174019	4140	4140	4140	4140	22
395	20250321	130500	241082939	4140	4140	4140	4140	7
396	20250321	130400	241053959	4140	4140	4140	4140	146
397	20250321	130300	240449519	4145	4145	4145	4145	30
398	20250321	130200	240325169	4145	4145	4145	4145	0
399	20250321	130100	240325169	4145	4145	4145	4145	0
400	20250321	130000	240325169	4145	4145	4145	4145	0
401	20250321	125900	240325169	4145	4145	4145	4145	0
402	20250321	125800	240325169	4145	4145	4145	4145	50
403	20250321	125700	240117919	4145	4145	4145	4145	0
404	20250321	125600	240117919	4145	4145	4145	4145	20
405	20250321	125500	240035019	4145	4145	4145	4145	9
406	20250321	125400	239997714	4145	4145	4145	4145	0
407	20250321	125300	239997714	4145	4145	4145	4145	3
408	20250321	125200	239985279	4140	4140	4140	4140	0
409	20250321	125100	239985279	4140	4145	4145	4140	1156
410	20250321	125000	235198434	4150	4150	4150	4150	19
411	20250321	124900	235119584	4150	4150	4150	4150	0
412	20250321	124800	235119584	4150	4150	4150	4150	10
413	20250321	124700	235078084	4150	4150	4150	4150	2
414	20250321	124600	235069784	4150	4150	4150	4150	0
415	20250321	124500	235069784	4150	4150	4150	4150	0
416	20250321	124400	235069784	4150	4150	4150	4150	0
417	20250321	124300	235069784	4150	4150	4150	4150	0
418	20250321	124200	235069784	4150	4150	4150	4150	10
419	20250321	124100	235028284	4150	4150	4150	4150	100
420	20250321	124000	234613284	4155	4155	4155	4155	0
421	20250321	123900	234613284	4155	4155	4155	4155	0
422	20250321	123800	234613284	4155	4155	4155	4155	0
423	20250321	123700	234613284	4155	4155	4155	4155	1
424	20250321	123600	234609129	4155	4155	4155	4155	0
425	20250321	123500	234609129	4155	4155	4155	4155	0
426	20250321	123400	234609129	4155	4155	4155	4155	0
427	20250321	123300	234609129	4155	4155	4155	4155	0
428	20250321	123200	234609129	4155	4155	4155	4155	0
429	20250321	123100	234609129	4155	4155	4155	4155	0
430	20250321	123000	234609129	4155	4155	4155	4155	0
431	20250321	122900	234609129	4155	4155	4155	4155	0
432	20250321	122800	234609129	4155	4155	4155	4155	1
433	20250321	122700	234604974	4155	4155	4155	4155	100
434	20250321	122600	234189474	4155	4155	4155	4155	0
435	20250321	122500	234189474	4155	4155	4155	4155	0
436	20250321	122400	234189474	4155	4155	4155	4155	0
437	20250321	122300	234189474	4155	4155	4155	4155	0
438	20250321	122200	234189474	4155	4155	4155	4155	0
439	20250321	122100	234189474	4155	4155	4155	4155	0
440	20250321	122000	234189474	4155	4155	4155	4155	1
441	20250321	121900	234185319	4155	4155	4155	4155	1
442	20250321	121800	234181164	4155	4155	4155	4155	1
443	20250321	121700	234177009	4145	4145	4145	4145	29
444	20250321	121600	234056804	4150	4150	4150	4150	2
445	20250321	121500	234048504	4155	4155	4155	4155	0
446	20250321	121400	234048504	4155	4155	4155	4155	0
447	20250321	121300	234048504	4155	4155	4155	4155	0
448	20250321	121200	234048504	4155	4150	4155	4150	20
449	20250321	121100	233965434	4145	4145	4145	4145	0
450	20250321	121000	233965434	4145	4150	4150	4145	85
451	20250321	120900	233613099	4150	4150	4150	4150	781
452	20250321	120800	230371949	4155	4155	4155	4155	0
453	20250321	120700	230371949	4155	4150	4155	4150	25
454	20250321	120600	230268174	4150	4150	4150	4150	0
455	20250321	120500	230268174	4150	4150	4150	4150	0
456	20250321	120400	230268174	4150	4150	4150	4150	0
457	20250321	120300	230268174	4150	4155	4155	4150	120
458	20250321	120200	229770074	4155	4155	4155	4155	2
459	20250321	120100	229761764	4160	4160	4160	4160	0
460	20250321	120000	229761764	4160	4160	4160	4160	10
461	20250321	115900	229720164	4160	4160	4160	4160	2
462	20250321	115800	229711844	4160	4160	4160	4160	1
463	20250321	115700	229707684	4150	4150	4150	4150	0
464	20250321	115600	229707684	4150	4150	4150	4150	168
465	20250321	115500	229010484	4155	4155	4155	4155	1
466	20250321	115400	229006329	4160	4160	4160	4160	0
467	20250321	115300	229006329	4160	4160	4160	4160	0
468	20250321	115200	229006329	4160	4160	4162	4160	306
469	20250321	115100	227733359	4160	4160	4160	4160	0
470	20250321	115000	227733359	4160	4160	4160	4160	0
471	20250321	114900	227733359	4160	4160	4160	4160	1
472	20250321	114800	227729199	4155	4155	4155	4155	0
473	20250321	114700	227729199	4155	4155	4155	4155	0
474	20250321	114600	227729199	4155	4155	4155	4155	0
475	20250321	114500	227729199	4155	4150	4155	4150	26
476	20250321	114400	227621174	4150	4150	4150	4150	0
477	20250321	114300	227621174	4150	4150	4150	4150	0
478	20250321	114200	227621174	4150	4150	4150	4150	6232
479	20250321	114100	201758374	4150	4150	4150	4150	0
480	20250321	114000	201758374	4150	4150	4150	4150	0
481	20250321	113900	201758374	4150	4150	4150	4150	0
482	20250321	113800	201758374	4150	4150	4150	4150	0
483	20250321	113700	201758374	4150	4150	4150	4150	6889
484	20250321	113600	173169024	4150	4150	4150	4150	0
485	20250321	113500	173169024	4150	4150	4150	4150	0
486	20250321	113400	173169024	4150	4150	4150	4150	0
487	20250321	113300	173169024	4150	4150	4150	4150	502
488	20250321	113200	171085724	4145	4145	4145	4145	0
489	20250321	113100	171085724	4145	4145	4145	4145	0
490	20250321	113000	171085724	4145	4145	4145	4145	49
491	20250321	112900	170882619	4140	4140	4140	4140	0
492	20250321	112800	170882619	4140	4140	4140	4140	0
493	20250321	112700	170882619	4140	4142	4142	4140	59
494	20250321	112600	170638357	4145	4145	4145	4145	0
495	20250321	112500	170638357	4145	4145	4145	4145	0
496	20250321	112400	170638357	4145	4145	4145	4145	0
497	20250321	112300	170638357	4145	4145	4145	4145	0
498	20250321	112200	170638357	4145	4145	4145	4145	87
499	20250321	112100	170277742	4145	4130	4145	4130	2758
500	20250321	112000	158868707	4125	4125	4125	4125	0
501	20250321	111900	158868707	4125	4125	4125	4125	1
502	20250321	111800	158864582	4125	4125	4125	4125	5
503	20250321	111700	158843957	4130	4130	4130	4130	0
504	20250321	111600	158843957	4130	4130	4130	4130	1
505	20250321	111500	158839827	4130	4130	4130	4130	1
506	20250321	111400	158835697	4130	4130	4130	4130	0
507	20250321	111300	158835697	4130	4130	4130	4130	1
508	20250321	111200	158831567	4130	4130	4130	4130	0
509	20250321	111100	158831567	4130	4130	4130	4130	0
510	20250321	111000	158831567	4130	4130	4130	4130	5
511	20250321	110900	158810917	4130	4130	4130	4130	0
512	20250321	110800	158810917	4130	4130	4130	4130	1000
513	20250321	110700	154680917	4125	4125	4125	4125	2
514	20250321	110600	154672667	4125	4125	4125	4125	2
515	20250321	110500	154664417	4125	4125	4125	4125	3
516	20250321	110400	154652042	4125	4135	4135	4125	6
517	20250321	110300	154627272	4135	4135	4135	4135	0
518	20250321	110200	154627272	4135	4135	4135	4135	0
519	20250321	110100	154627272	4135	4135	4135	4135	0
520	20250321	110000	154627272	4135	4135	4135	4135	1
521	20250321	105900	154623137	4110	4110	4110	4110	40
522	20250321	105800	154458737	4135	4135	4135	4135	2
523	20250321	105700	154450467	4135	4135	4135	4135	0
524	20250321	105600	154450467	4135	4135	4135	4135	0
525	20250321	105500	154450467	4135	4135	4135	4135	1
526	20250321	105400	154446332	4135	4135	4135	4135	0
527	20250321	105300	154446332	4135	4135	4135	4135	0
528	20250321	105200	154446332	4135	4135	4135	4135	0
529	20250321	105100	154446332	4135	4135	4135	4135	0
530	20250321	105000	154446332	4135	4135	4135	4135	100
531	20250321	104900	154032832	4135	4135	4135	4135	0
532	20250321	104800	154032832	4135	4135	4135	4135	24
533	20250321	104700	153933592	4135	4135	4135	4135	0
534	20250321	104600	153933592	4135	4135	4135	4135	1
535	20250321	104500	153929457	4135	4135	4135	4135	0
536	20250321	104400	153929457	4135	4135	4135	4135	2
537	20250321	104300	153921187	4120	4120	4120	4120	0
538	20250321	104200	153921187	4120	4115	4120	4115	782
539	20250321	104100	150702672	4120	4120	4120	4120	24
540	20250321	104000	150603792	4120	4120	4120	4120	0
541	20250321	103900	150603792	4120	4120	4120	4120	29
542	20250321	103800	150484312	4120	4120	4120	4120	0
543	20250321	103700	150484312	4120	4120	4120	4120	1
544	20250321	103600	150480192	4130	4130	4130	4130	0
545	20250321	103500	150480192	4130	4130	4130	4130	1
546	20250321	103400	150476062	4100	4100	4100	4100	0
547	20250321	103300	150476062	4100	4100	4100	4100	0
548	20250321	103200	150476062	4100	4120	4120	4100	177
549	20250321	103100	149749877	4125	4125	4125	4125	0
550	20250321	103000	149749877	4125	4125	4125	4125	1
551	20250321	102900	149745752	4120	4120	4120	4120	0
552	20250321	102800	149745752	4120	4120	4120	4120	2
553	20250321	102700	149737512	4125	4125	4125	4125	2
554	20250321	102600	149729262	4125	4125	4125	4125	0
555	20250321	102500	149729262	4125	4125	4125	4125	500
556	20250321	102400	147666762	4110	4110	4110	4110	0
557	20250321	102300	147666762	4110	4110	4110	4110	0
558	20250321	102200	147666762	4110	4110	4110	4110	410
559	20250321	102100	145981662	4110	4110	4110	4110	0
560	20250321	102000	145981662	4110	4110	4110	4110	10
561	20250321	101900	145940562	4110	4105	4110	4105	1030
562	20250321	101800	141708757	4100	4100	4100	4100	0
563	20250321	101700	141708757	4100	4100	4100	4100	30
564	20250321	101600	141585757	4105	4105	4105	4105	1
565	20250321	101500	141581652	4100	4100	4100	4100	247
566	20250321	101400	140568952	4100	4100	4100	4100	0
567	20250321	101300	140568952	4100	4095	4100	4095	192
568	20250321	101200	139782577	4095	4095	4095	4095	5
569	20250321	101100	139762102	4100	4100	4100	4100	4
570	20250321	101000	139745702	4100	4095	4100	4095	7
571	20250321	100900	139717007	4100	4105	4105	4100	404
572	20250321	100800	138060602	4105	4105	4105	4105	0
573	20250321	100700	138060602	4105	4105	4105	4105	1
574	20250321	100600	138056497	4090	4090	4090	4090	214
575	20250321	100500	137181237	4085	4085	4085	4085	100
576	20250321	100400	136772737	4085	4087	4087	4085	222
577	20250321	100300	135865667	4085	4090	4090	4085	11
578	20250321	100200	135820727	4090	4090	4090	4090	10
579	20250321	100100	135779827	4090	4090	4090	4090	269
580	20250321	100000	134679617	4080	4090	4090	4080	818
581	20250321	095900	131337827	4090	4090	4090	4090	532
582	20250321	095800	129161947	4090	4095	4095	4090	522
583	20250321	095700	127026857	4090	4090	4090	4090	100
584	20250321	095600	126617857	4105	4085	4110	4085	947
585	20250321	095500	122749312	4090	4095	4095	4090	1102
586	20250321	095400	118241522	4095	4100	4100	4095	58
587	20250321	095300	118003962	4100	4125	4125	4090	18620
588	20250321	095200	41674837	4105	4110	4110	4105	62
589	20250321	095100	41420277	4105	4110	4110	4105	199
590	20250321	095000	40602392	4135	4135	4135	4135	0
591	20250321	094900	40602392	4135	4135	4135	4135	0
592	20250321	094800	40602392	4135	4135	4135	4135	104
593	20250321	094700	40172352	4135	4135	4135	4135	1
594	20250321	094600	40168217	4135	4135	4135	4135	2
595	20250321	094500	40159947	4135	4115	4135	4105	1395
596	20250321	094400	34433172	4110	4125	4125	4110	2080
597	20250321	094300	25881442	4150	4150	4150	4150	0
598	20250321	094200	25881442	4150	4150	4150	4150	0
599	20250321	094100	25881442	4150	4150	4150	4150	0
600	20250321	094000	25881442	4150	4150	4150	4150	0
601	20250321	093900	25881442	4150	4150	4150	4150	0
602	20250321	093800	25881442	4150	4150	4150	4150	0
603	20250321	093700	25881442	4150	4150	4150	4150	11
604	20250321	093600	25835792	4150	4150	4150	4150	25
605	20250321	093500	25732042	4150	4150	4150	4150	0
606	20250321	093400	25732042	4150	4145	4150	4145	3
607	20250321	093300	25719597	4125	4120	4125	4115	750
608	20250321	093200	22629507	4120	4120	4120	4120	100
609	20250321	093100	22217507	4120	4120	4120	4120	154
610	20250321	093000	21583027	4115	4115	4115	4115	30
611	20250321	092900	21459577	4115	4115	4115	4115	20
612	20250321	092800	21377277	4115	4115	4115	4115	63
613	20250321	092700	21118032	4115	4115	4115	4115	10
614	20250321	092600	21076882	4120	4110	4120	4110	25
615	20250321	092500	20974102	4120	4120	4120	4120	3
616	20250321	092400	20961742	4120	4115	4120	4115	253
617	20250321	092300	19920142	4120	4115	4120	4115	239
618	20250321	092200	18935607	4120	4120	4120	4120	7
619	20250321	092100	18906767	4120	4125	4125	4120	642
620	20250321	092000	16261717	4130	4125	4130	4120	322
621	20250321	091900	14934067	4125	4130	4130	4125	44
622	20250321	091800	14752537	4130	4135	4135	4130	57
623	20250321	091700	14517020	4135	4135	4135	4135	20
624	20250321	091600	14434320	4145	4140	4145	4140	991
625	20250321	091500	10327200	4140	4140	4140	4140	33
626	20250321	091400	10190580	4140	4140	4140	4140	2
627	20250321	091300	10182300	4140	4140	4140	4140	0
628	20250321	091200	10182300	4140	4140	4140	4140	36
629	20250321	091100	10033260	4145	4145	4145	4145	0
630	20250321	091000	10033260	4145	4145	4145	4145	1
631	20250321	090900	10029115	4140	4140	4140	4140	0
632	20250321	090800	10029115	4140	4140	4140	4140	0
633	20250321	090700	10029115	4140	4140	4140	4140	265
634	20250321	090600	8932015	4140	4145	4145	4140	439
635	20250321	090500	7114495	4145	4140	4145	4140	315
636	20250321	090400	5810390	4140	4140	4140	4140	7
637	20250321	090300	5781410	4140	4130	4145	4105	940
638	20250321	090200	1908900	4140	4140	4140	4140	10
639	20250321	090100	1867500	4145	4140	4145	4140	2
640	20250321	090000	1859215	4145	4140	4145	4130	447