KissMeData/004720/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	184300	98270165	4090	4090	4090	4090	108
3	20250325	184200	98270165	4090	4090	4090	4090	0
4	20250325	184100	98270165	4090	4090	4090	4090	0
5	20250325	184000	98270165	4090	4090	4090	4090	0
6	20250325	183900	98270165	4090	4090	4090	4090	0
7	20250325	183800	98270165	4090	4090	4090	4090	0
8	20250325	183700	98270165	4090	4090	4090	4090	0
9	20250325	183600	98270165	4090	4090	4090	4090	0
10	20250325	183500	98270165	4090	4090	4090	4090	0
11	20250325	183400	98270165	4090	4090	4090	4090	0
12	20250325	183300	98270165	4090	4090	4090	4090	0
13	20250325	183200	98270165	4090	4090	4090	4090	0
14	20250325	183100	98270165	4090	4090	4090	4090	0
15	20250325	183000	98270165	4090	4090	4090	4090	0
16	20250325	182900	98270165	4090	4090	4090	4090	0
17	20250325	182800	98270165	4090	4090	4090	4090	0
18	20250325	182700	98270165	4090	4090	4090	4090	0
19	20250325	182600	98270165	4090	4090	4090	4090	0
20	20250325	182500	98270165	4090	4090	4090	4090	0
21	20250325	182400	98270165	4090	4090	4090	4090	0
22	20250325	182300	98270165	4090	4090	4090	4090	0
23	20250325	182200	98270165	4090	4090	4090	4090	0
24	20250325	182100	98270165	4090	4090	4090	4090	0
25	20250325	182000	98270165	4090	4090	4090	4090	0
26	20250325	181900	98270165	4090	4090	4090	4090	0
27	20250325	181800	98270165	4090	4090	4090	4090	0
28	20250325	181700	98270165	4090	4090	4090	4090	0
29	20250325	181600	98270165	4090	4090	4090	4090	0
30	20250325	181500	98270165	4090	4090	4090	4090	0
31	20250325	181400	98270165	4090	4090	4090	4090	0
32	20250325	181300	98270165	4090	4090	4090	4090	108
33	20250325	181200	98270165	4090	4090	4090	4090	0
34	20250325	181100	98270165	4090	4090	4090	4090	0
35	20250325	181000	98270165	4090	4090	4090	4090	0
36	20250325	180900	98270165	4090	4090	4090	4090	0
37	20250325	180800	98270165	4090	4090	4090	4090	0
38	20250325	180700	98270165	4090	4090	4090	4090	0
39	20250325	180600	98270165	4090	4090	4090	4090	0
40	20250325	180500	98270165	4090	4090	4090	4090	0
41	20250325	180400	98270165	4090	4090	4090	4090	0
42	20250325	180300	98270165	4090	4090	4090	4090	0
43	20250325	180200	98270165	4090	4090	4090	4090	0
44	20250325	180100	98270165	4090	4090	4090	4090	0
45	20250325	180000	98270165	4090	4090	4090	4090	0
46	20250325	175900	98270165	4090	4090	4090	4090	0
47	20250325	175800	98270165	4090	4090	4090	4090	0
48	20250325	175700	98270165	4090	4090	4090	4090	0
49	20250325	175600	98270165	4090	4090	4090	4090	0
50	20250325	175500	98270165	4090	4090	4090	4090	0
51	20250325	175400	98270165	4090	4090	4090	4090	0
52	20250325	175300	98270165	4090	4090	4090	4090	0
53	20250325	175200	98270165	4090	4090	4090	4090	0
54	20250325	175100	98270165	4090	4090	4090	4090	0
55	20250325	175000	98270165	4090	4090	4090	4090	0
56	20250325	174900	98270165	4090	4090	4090	4090	0
57	20250325	174800	98270165	4090	4090	4090	4090	0
58	20250325	174700	98270165	4090	4090	4090	4090	0
59	20250325	174600	98270165	4090	4090	4090	4090	0
60	20250325	174500	98270165	4090	4090	4090	4090	0
61	20250325	174400	98270165	4090	4090	4090	4090	0
62	20250325	174300	98270165	4090	4090	4090	4090	108
63	20250325	174200	98270165	4090	4090	4090	4090	0
64	20250325	174100	98270165	4090	4090	4090	4090	0
65	20250325	174000	98270165	4090	4090	4090	4090	0
66	20250325	173900	98270165	4090	4090	4090	4090	0
67	20250325	173800	98270165	4090	4090	4090	4090	0
68	20250325	173700	98270165	4090	4090	4090	4090	0
69	20250325	173600	98270165	4090	4090	4090	4090	0
70	20250325	173500	98270165	4090	4090	4090	4090	0
71	20250325	173400	98270165	4090	4090	4090	4090	0
72	20250325	173300	98270165	4090	4090	4090	4090	0
73	20250325	173200	98270165	4090	4090	4090	4090	0
74	20250325	173100	98270165	4090	4090	4090	4090	0
75	20250325	173000	98270165	4090	4090	4090	4090	0
76	20250325	172900	98270165	4090	4090	4090	4090	0
77	20250325	172800	98270165	4090	4090	4090	4090	0
78	20250325	172700	98270165	4090	4090	4090	4090	0
79	20250325	172600	98270165	4090	4090	4090	4090	0
80	20250325	172500	98270165	4090	4090	4090	4090	0
81	20250325	172400	98270165	4090	4090	4090	4090	0
82	20250325	172300	98270165	4090	4090	4090	4090	0
83	20250325	172200	98270165	4090	4090	4090	4090	0
84	20250325	172100	98270165	4090	4090	4090	4090	0
85	20250325	172000	98270165	4090	4090	4090	4090	0
86	20250325	171900	98270165	4090	4090	4090	4090	0
87	20250325	171800	98270165	4090	4090	4090	4090	0
88	20250325	171700	98270165	4090	4090	4090	4090	0
89	20250325	171600	98270165	4090	4090	4090	4090	0
90	20250325	171500	98270165	4090	4090	4090	4090	0
91	20250325	171400	98270165	4090	4090	4090	4090	0
92	20250325	171300	98270165	4090	4090	4090	4090	108
93	20250325	171200	98270165	4090	4090	4090	4090	0
94	20250325	171100	98270165	4090	4090	4090	4090	0
95	20250325	171000	98270165	4090	4090	4090	4090	0
96	20250325	170900	98270165	4090	4090	4090	4090	0
97	20250325	170800	98270165	4090	4090	4090	4090	0
98	20250325	170700	98270165	4090	4090	4090	4090	0
99	20250325	170600	98270165	4090	4090	4090	4090	0
100	20250325	170500	98270165	4090	4090	4090	4090	0
101	20250325	170400	98270165	4090	4090	4090	4090	0
102	20250325	170300	98270165	4090	4090	4090	4090	0
103	20250325	170200	98270165	4090	4090	4090	4090	0
104	20250325	170100	98270165	4090	4090	4090	4090	0
105	20250325	170000	98270165	4090	4090	4090	4090	0
106	20250325	165900	98270165	4090	4090	4090	4090	0
107	20250325	165800	98270165	4090	4090	4090	4090	0
108	20250325	165700	98270165	4090	4090	4090	4090	0
109	20250325	165600	98270165	4090	4090	4090	4090	0
110	20250325	165500	98270165	4090	4090	4090	4090	0
111	20250325	165400	98270165	4090	4090	4090	4090	0
112	20250325	165300	98270165	4090	4090	4090	4090	0
113	20250325	165200	98270165	4090	4090	4090	4090	0
114	20250325	165100	98270165	4090	4090	4090	4090	0
115	20250325	165000	98270165	4090	4090	4090	4090	0
116	20250325	164900	98270165	4090	4090	4090	4090	0
117	20250325	164800	98270165	4090	4090	4090	4090	0
118	20250325	164700	98270165	4090	4090	4090	4090	0
119	20250325	164600	98270165	4090	4090	4090	4090	0
120	20250325	164500	98270165	4090	4090	4090	4090	0
121	20250325	164400	98270165	4090	4090	4090	4090	0
122	20250325	164300	98270165	4090	4090	4090	4090	108
123	20250325	164200	98270165	4090	4090	4090	4090	0
124	20250325	164100	98270165	4090	4090	4090	4090	0
125	20250325	164000	98270165	4090	4090	4090	4090	0
126	20250325	163900	98270165	4090	4090	4090	4090	0
127	20250325	163800	98270165	4090	4090	4090	4090	0
128	20250325	163700	98270165	4090	4090	4090	4090	0
129	20250325	163600	98270165	4090	4090	4090	4090	0
130	20250325	163500	98270165	4090	4090	4090	4090	0
131	20250325	163400	98270165	4090	4090	4090	4090	0
132	20250325	163300	98270165	4090	4090	4090	4090	0
133	20250325	163200	98270165	4090	4090	4090	4090	0
134	20250325	163100	98270165	4090	4090	4090	4090	0
135	20250325	163000	98270165	4090	4090	4090	4090	0
136	20250325	162900	98270165	4090	4090	4090	4090	0
137	20250325	162800	98270165	4090	4090	4090	4090	0
138	20250325	162700	98270165	4090	4090	4090	4090	0
139	20250325	162600	98270165	4090	4090	4090	4090	0
140	20250325	162500	98270165	4090	4090	4090	4090	0
141	20250325	162400	98270165	4090	4090	4090	4090	0
142	20250325	162300	98270165	4090	4090	4090	4090	0
143	20250325	162200	98270165	4090	4090	4090	4090	0
144	20250325	162100	98270165	4090	4090	4090	4090	0
145	20250325	162000	98270165	4090	4090	4090	4090	0
146	20250325	161900	98270165	4090	4090	4090	4090	0
147	20250325	161800	98270165	4090	4090	4090	4090	0
148	20250325	161700	98270165	4090	4090	4090	4090	0
149	20250325	161600	98270165	4090	4090	4090	4090	0
150	20250325	161500	98270165	4090	4090	4090	4090	0
151	20250325	161400	98270165	4090	4090	4090	4090	0
152	20250325	161300	98270165	4090	4090	4090	4090	108
153	20250325	161200	98270165	4090	4090	4090	4090	0
154	20250325	161100	98270165	4090	4090	4090	4090	0
155	20250325	161000	98270165	4090	4090	4090	4090	0
156	20250325	160900	98270165	4090	4090	4090	4090	0
157	20250325	160800	98270165	4090	4090	4090	4090	0
158	20250325	160700	98270165	4090	4090	4090	4090	0
159	20250325	160600	98270165	4090	4090	4090	4090	0
160	20250325	160500	98270165	4090	4090	4090	4090	0
161	20250325	160400	98270165	4090	4090	4090	4090	0
162	20250325	160300	98270165	4090	4090	4090	4090	0
163	20250325	160200	98270165	4090	4090	4090	4090	0
164	20250325	160100	98270165	4090	4090	4090	4090	0
165	20250325	160000	98270165	4090	4090	4090	4090	0
166	20250325	155900	98270165	4090	4090	4090	4090	0
167	20250325	155800	98270165	4090	4090	4090	4090	0
168	20250325	155700	98270165	4090	4090	4090	4090	0
169	20250325	155600	98270165	4090	4090	4090	4090	0
170	20250325	155500	98270165	4090	4090	4090	4090	0
171	20250325	155400	98270165	4090	4090	4090	4090	0
172	20250325	155300	98270165	4090	4090	4090	4090	0
173	20250325	155200	98270165	4090	4090	4090	4090	0
174	20250325	155100	98270165	4090	4090	4090	4090	0
175	20250325	155000	98270165	4090	4090	4090	4090	0
176	20250325	154900	98270165	4090	4090	4090	4090	0
177	20250325	154800	98270165	4090	4090	4090	4090	0
178	20250325	154700	98270165	4090	4090	4090	4090	0
179	20250325	154600	98270165	4090	4090	4090	4090	0
180	20250325	154500	98270165	4090	4090	4090	4090	0
181	20250325	154400	98270165	4090	4090	4090	4090	0
182	20250325	154300	98270165	4090	4090	4090	4090	108
183	20250325	154200	98270165	4090	4090	4090	4090	0
184	20250325	154100	98270165	4090	4090	4090	4090	0
185	20250325	154000	98270165	4090	4090	4090	4090	0
186	20250325	153900	98270165	4090	4090	4090	4090	0
187	20250325	153800	98270165	4090	4090	4090	4090	0
188	20250325	153700	98270165	4090	4090	4090	4090	0
189	20250325	153600	98270165	4090	4090	4090	4090	0
190	20250325	153500	98270165	4090	4090	4090	4090	0
191	20250325	153400	98270165	4090	4090	4090	4090	0
192	20250325	153300	98270165	4090	4090	4090	4090	0
193	20250325	153200	98270165	4090	4090	4090	4090	0
194	20250325	153100	98270165	4090	4090	4090	4090	0
195	20250325	153000	98270165	4090	4090	4090	4090	108
196	20250325	152900	97828445	4090	4090	4090	4090	0
197	20250325	152800	97828445	4090	4090	4090	4090	0
198	20250325	152700	97828445	4090	4090	4090	4090	0
199	20250325	152600	97828445	4090	4090	4090	4090	0
200	20250325	152500	97828445	4090	4090	4090	4090	0
201	20250325	152400	97828445	4090	4090	4090	4090	0
202	20250325	152300	97828445	4090	4090	4090	4090	0
203	20250325	152200	97828445	4090	4090	4090	4090	0
204	20250325	152100	97828445	4090	4090	4090	4090	0
205	20250325	152000	97828445	4090	4090	4090	4090	0
206	20250325	151900	97828445	4090	4085	4090	4085	64
207	20250325	151800	97567000	4090	4085	4090	4085	160
208	20250325	151700	96913395	4085	4075	4085	4070	30
209	20250325	151600	96791130	4085	4085	4085	4085	0
210	20250325	151500	96791130	4085	4085	4085	4085	0
211	20250325	151400	96791130	4085	4085	4085	4085	0
212	20250325	151300	96791130	4085	4085	4085	4085	50
213	20250325	151200	96586880	4085	4085	4085	4085	0
214	20250325	151100	96586880	4085	4085	4085	4085	0
215	20250325	151000	96586880	4085	4085	4085	4085	0
216	20250325	150900	96586880	4085	4085	4085	4085	0
217	20250325	150800	96586880	4085	4085	4085	4085	2
218	20250325	150700	96578710	4065	4065	4065	4065	2
219	20250325	150600	96570580	4085	4085	4085	4085	0
220	20250325	150500	96570580	4085	4085	4085	4085	0
221	20250325	150400	96570580	4085	4085	4085	4085	1
222	20250325	150300	96566495	4070	4070	4070	4070	99
223	20250325	150200	96163565	4090	4090	4090	4090	0
224	20250325	150100	96163565	4090	4090	4090	4090	0
225	20250325	150000	96163565	4090	4090	4090	4090	0
226	20250325	145900	96163565	4090	4090	4090	4090	0
227	20250325	145800	96163565	4090	4090	4090	4090	1
228	20250325	145700	96159475	4090	4090	4090	4090	0
229	20250325	145600	96159475	4090	4090	4090	4090	0
230	20250325	145500	96159475	4090	4075	4090	4075	15
231	20250325	145400	96098245	4075	4075	4075	4075	0
232	20250325	145300	96098245	4075	4075	4075	4075	0
233	20250325	145200	96098245	4075	4075	4075	4075	0
234	20250325	145100	96098245	4075	4075	4075	4075	0
235	20250325	145000	96098245	4075	4075	4075	4075	0
236	20250325	144900	96098245	4075	4075	4075	4075	0
237	20250325	144800	96098245	4075	4075	4075	4075	1
238	20250325	144700	96094170	4070	4070	4070	4070	0
239	20250325	144600	96094170	4070	4070	4070	4070	0
240	20250325	144500	96094170	4070	4070	4070	4070	5
241	20250325	144400	96073820	4075	4075	4075	4075	0
242	20250325	144300	96073820	4075	4075	4075	4075	1
243	20250325	144200	96069745	4065	4065	4065	4065	0
244	20250325	144100	96069745	4065	4065	4065	4065	0
245	20250325	144000	96069745	4065	4065	4065	4065	0
246	20250325	143900	96069745	4065	4065	4065	4065	0
247	20250325	143800	96069745	4065	4070	4070	4065	52
248	20250325	143700	95858175	4070	4070	4070	4070	0
249	20250325	143600	95858175	4070	4075	4075	4070	133
250	20250325	143500	95316830	4085	4085	4085	4085	0
251	20250325	143400	95316830	4085	4085	4085	4085	0
252	20250325	143300	95316830	4085	4085	4085	4085	0
253	20250325	143200	95316830	4085	4085	4085	4085	0
254	20250325	143100	95316830	4085	4085	4085	4085	0
255	20250325	143000	95316830	4085	4085	4085	4085	5
256	20250325	142900	95296405	4085	4085	4085	4085	0
257	20250325	142800	95296405	4085	4085	4085	4085	0
258	20250325	142700	95296405	4085	4085	4085	4085	0
259	20250325	142600	95296405	4085	4085	4085	4085	0
260	20250325	142500	95296405	4085	4085	4085	4085	0
261	20250325	142400	95296405	4085	4085	4085	4085	1
262	20250325	142300	95292320	4080	4080	4080	4080	0
263	20250325	142200	95292320	4080	4080	4080	4080	0
264	20250325	142100	95292320	4080	4080	4080	4080	0
265	20250325	142000	95292320	4080	4080	4080	4080	0
266	20250325	141900	95292320	4080	4080	4080	4080	0
267	20250325	141800	95292320	4080	4080	4080	4080	0
268	20250325	141700	95292320	4080	4080	4080	4080	0
269	20250325	141600	95292320	4080	4080	4080	4080	0
270	20250325	141500	95292320	4080	4080	4080	4080	0
271	20250325	141400	95292320	4080	4080	4080	4080	0
272	20250325	141300	95292320	4080	4080	4080	4080	0
273	20250325	141200	95292320	4080	4080	4080	4080	41
274	20250325	141100	95125040	4080	4075	4080	4075	6
275	20250325	141000	95100565	4080	4080	4080	4080	1
276	20250325	140900	95096485	4085	4080	4085	4070	502
277	20250325	140800	93052980	4090	4090	4090	4090	0
278	20250325	140700	93052980	4090	4090	4090	4090	0
279	20250325	140600	93052980	4090	4090	4090	4090	0
280	20250325	140500	93052980	4090	4090	4090	4090	0
281	20250325	140400	93052980	4090	4090	4090	4090	10
282	20250325	140300	93012080	4090	4090	4090	4090	0
283	20250325	140200	93012080	4090	4090	4090	4090	0
284	20250325	140100	93012080	4090	4090	4090	4090	0
285	20250325	140000	93012080	4090	4090	4090	4090	0
286	20250325	135900	93012080	4090	4090	4090	4090	0
287	20250325	135800	93012080	4090	4090	4090	4090	0
288	20250325	135700	93012080	4090	4090	4090	4090	0
289	20250325	135600	93012080	4090	4090	4090	4090	0
290	20250325	135500	93012080	4090	4090	4090	4090	2
291	20250325	135400	93003900	4070	4070	4070	4070	0
292	20250325	135300	93003900	4070	4070	4070	4070	0
293	20250325	135200	93003900	4070	4070	4070	4070	0
294	20250325	135100	93003900	4070	4070	4070	4070	0
295	20250325	135000	93003900	4070	4070	4070	4070	0
296	20250325	134900	93003900	4070	4070	4070	4070	0
297	20250325	134800	93003900	4070	4070	4070	4070	0
298	20250325	134700	93003900	4070	4070	4070	4070	0
299	20250325	134600	93003900	4070	4070	4070	4070	0
300	20250325	134500	93003900	4070	4075	4075	4070	163
301	20250325	134400	92340085	4090	4090	4090	4090	0
302	20250325	134300	92340085	4090	4090	4090	4090	0
303	20250325	134200	92340085	4090	4090	4090	4090	0
304	20250325	134100	92340085	4090	4090	4090	4090	0
305	20250325	134000	92340085	4090	4090	4090	4090	2
306	20250325	133900	92331905	4095	4095	4095	4095	4
307	20250325	133800	92315525	4100	4100	4100	4100	0
308	20250325	133700	92315525	4100	4100	4100	4100	0
309	20250325	133600	92315525	4100	4095	4100	4095	34
310	20250325	133500	92176280	4095	4095	4095	4095	9
311	20250325	133400	92139425	4100	4100	4100	4100	5
312	20250325	133300	92118925	4105	4105	4105	4105	17
313	20250325	133200	92049140	4110	4110	4110	4110	0
314	20250325	133100	92049140	4110	4110	4110	4110	0
315	20250325	133000	92049140	4110	4110	4110	4110	0
316	20250325	132900	92049140	4110	4110	4110	4110	0
317	20250325	132800	92049140	4110	4110	4110	4110	0
318	20250325	132700	92049140	4110	4110	4110	4110	1
319	20250325	132600	92045030	4105	4105	4105	4105	0
320	20250325	132500	92045030	4105	4105	4105	4105	3
321	20250325	132400	92032715	4105	4105	4105	4105	0
322	20250325	132300	92032715	4105	4105	4105	4105	0
323	20250325	132200	92032715	4105	4105	4105	4105	0
324	20250325	132100	92032715	4105	4105	4105	4105	0
325	20250325	132000	92032715	4105	4105	4105	4105	0
326	20250325	131900	92032715	4105	4105	4105	4105	32
327	20250325	131800	91901355	4100	4100	4100	4100	0
328	20250325	131700	91901355	4100	4100	4100	4100	0
329	20250325	131600	91901355	4100	4100	4100	4100	0
330	20250325	131500	91901355	4100	4100	4100	4100	1
331	20250325	131400	91897255	4100	4100	4100	4100	0
332	20250325	131300	91897255	4100	4100	4100	4100	218
333	20250325	131200	91003455	4090	4095	4095	4090	1290
334	20250325	131100	85727350	4095	4095	4095	4095	0
335	20250325	131000	85727350	4095	4095	4095	4095	35
336	20250325	130900	85584025	4095	4095	4095	4095	17
337	20250325	130800	85514410	4090	4090	4090	4090	0
338	20250325	130700	85514410	4090	4090	4090	4090	0
339	20250325	130600	85514410	4090	4090	4090	4090	1
340	20250325	130500	85510320	4090	4090	4090	4090	569
341	20250325	130400	83183110	4090	4090	4090	4090	424
342	20250325	130300	81448950	4090	4090	4090	4090	1
343	20250325	130200	81444860	4090	4090	4090	4090	0
344	20250325	130100	81444860	4090	4085	4090	4085	17
345	20250325	130000	81375380	4085	4085	4085	4085	0
346	20250325	125900	81375380	4085	4080	4085	4080	1422
347	20250325	125800	75567140	4080	4080	4080	4080	0
348	20250325	125700	75567140	4080	4080	4080	4080	0
349	20250325	125600	75567140	4080	4080	4080	4080	0
350	20250325	125500	75567140	4080	4080	4080	4080	0
351	20250325	125400	75567140	4080	4080	4080	4080	0
352	20250325	125300	75567140	4080	4080	4080	4080	0
353	20250325	125200	75567140	4080	4080	4080	4080	0
354	20250325	125100	75567140	4080	4080	4080	4080	0
355	20250325	125000	75567140	4080	4080	4080	4080	0
356	20250325	124900	75567140	4080	4080	4080	4080	0
357	20250325	124800	75567140	4080	4080	4080	4080	0
358	20250325	124700	75567140	4080	4080	4080	4080	0
359	20250325	124600	75567140	4080	4080	4080	4080	0
360	20250325	124500	75567140	4080	4080	4080	4080	0
361	20250325	124400	75567140	4080	4080	4080	4080	0
362	20250325	124300	75567140	4080	4080	4080	4080	0
363	20250325	124200	75567140	4080	4080	4080	4080	0
364	20250325	124100	75567140	4080	4080	4080	4080	0
365	20250325	124000	75567140	4080	4080	4080	4080	0
366	20250325	123900	75567140	4080	4080	4080	4080	0
367	20250325	123800	75567140	4080	4080	4080	4080	0
368	20250325	123700	75567140	4080	4080	4080	4070	3
369	20250325	123600	75554910	4075	4075	4075	4075	0
370	20250325	123500	75554910	4075	4075	4075	4075	0
371	20250325	123400	75554910	4075	4075	4075	4075	0
372	20250325	123300	75554910	4075	4070	4075	4070	2038
373	20250325	123200	67255255	4065	4065	4065	4065	50
374	20250325	123100	67052005	4070	4075	4075	4070	62
375	20250325	123000	66799660	4070	4070	4070	4070	0
376	20250325	122900	66799660	4070	4070	4070	4070	400
377	20250325	122800	65171660	4075	4075	4075	4075	0
378	20250325	122700	65171660	4075	4075	4075	4075	1000
379	20250325	122600	61096660	4080	4080	4080	4080	0
380	20250325	122500	61096660	4080	4080	4080	4080	0
381	20250325	122400	61096660	4080	4080	4080	4080	0
382	20250325	122300	61096660	4080	4080	4080	4080	0
383	20250325	122200	61096660	4080	4080	4080	4080	1
384	20250325	122100	61092580	4080	4080	4080	4080	2
385	20250325	122000	61084420	4075	4075	4075	4075	0
386	20250325	121900	61084420	4075	4075	4075	4075	0
387	20250325	121800	61084420	4075	4075	4075	4075	0
388	20250325	121700	61084420	4075	4075	4075	4075	0
389	20250325	121600	61084420	4075	4075	4075	4075	14
390	20250325	121500	61027370	4075	4075	4075	4075	0
391	20250325	121400	61027370	4075	4075	4075	4075	0
392	20250325	121300	61027370	4075	4075	4075	4075	0
393	20250325	121200	61027370	4075	4075	4075	4075	0
394	20250325	121100	61027370	4075	4075	4075	4075	5
395	20250325	121000	61006995	4075	4075	4075	4075	0
396	20250325	120900	61006995	4075	4075	4075	4075	0
397	20250325	120800	61006995	4075	4075	4075	4075	0
398	20250325	120700	61006995	4075	4075	4075	4075	0
399	20250325	120600	61006995	4075	4075	4075	4075	0
400	20250325	120500	61006995	4075	4070	4075	4070	51
401	20250325	120400	60799395	4075	4075	4075	4075	0
402	20250325	120300	60799395	4075	4075	4075	4075	0
403	20250325	120200	60799395	4075	4075	4075	4075	0
404	20250325	120100	60799395	4075	4075	4075	4075	0
405	20250325	120000	60799395	4075	4075	4075	4075	0
406	20250325	115900	60799395	4075	4075	4075	4075	0
407	20250325	115800	60799395	4075	4075	4075	4075	0
408	20250325	115700	60799395	4075	4075	4075	4075	0
409	20250325	115600	60799395	4075	4075	4075	4075	0
410	20250325	115500	60799395	4075	4075	4075	4075	0
411	20250325	115400	60799395	4075	4075	4075	4075	0
412	20250325	115300	60799395	4075	4075	4075	4075	4
413	20250325	115200	60783095	4075	4075	4075	4075	0
414	20250325	115100	60783095	4075	4075	4075	4075	60
415	20250325	115000	60538595	4075	4075	4075	4075	0
416	20250325	114900	60538595	4075	4075	4075	4075	0
417	20250325	114800	60538595	4075	4075	4075	4075	0
418	20250325	114700	60538595	4075	4075	4075	4075	0
419	20250325	114600	60538595	4075	4075	4075	4075	0
420	20250325	114500	60538595	4075	4075	4075	4075	0
421	20250325	114400	60538595	4075	4075	4075	4075	0
422	20250325	114300	60538595	4075	4075	4075	4075	0
423	20250325	114200	60538595	4075	4075	4075	4070	625
424	20250325	114100	57991835	4075	4075	4075	4075	0
425	20250325	114000	57991835	4075	4075	4075	4075	0
426	20250325	113900	57991835	4075	4075	4075	4075	2
427	20250325	113800	57983685	4085	4085	4085	4085	0
428	20250325	113700	57983685	4085	4085	4085	4085	0
429	20250325	113600	57983685	4085	4085	4085	4085	0
430	20250325	113500	57983685	4085	4085	4085	4085	6
431	20250325	113400	57959175	4085	4085	4085	4085	0
432	20250325	113300	57959175	4085	4085	4085	4085	0
433	20250325	113200	57959175	4085	4085	4085	4085	2
434	20250325	113100	57951005	4085	4085	4085	4085	1
435	20250325	113000	57946920	4085	4085	4085	4085	188
436	20250325	112900	57178940	4085	4085	4085	4085	0
437	20250325	112800	57178940	4085	4085	4085	4085	0
438	20250325	112700	57178940	4085	4085	4085	4085	0
439	20250325	112600	57178940	4085	4085	4085	4085	0
440	20250325	112500	57178940	4085	4085	4085	4085	0
441	20250325	112400	57178940	4085	4085	4085	4085	1
442	20250325	112300	57174855	4085	4085	4085	4085	0
443	20250325	112200	57174855	4085	4085	4085	4085	0
444	20250325	112100	57174855	4085	4085	4085	4085	0
445	20250325	112000	57174855	4085	4085	4085	4085	0
446	20250325	111900	57174855	4085	4085	4085	4085	0
447	20250325	111800	57174855	4085	4085	4085	4085	0
448	20250325	111700	57174855	4085	4085	4085	4085	0
449	20250325	111600	57174855	4085	4085	4085	4085	0
450	20250325	111500	57174855	4085	4085	4085	4085	0
451	20250325	111400	57174855	4085	4085	4085	4085	0
452	20250325	111300	57174855	4085	4085	4085	4085	0
453	20250325	111200	57174855	4085	4085	4085	4085	0
454	20250325	111100	57174855	4085	4085	4085	4085	0
455	20250325	111000	57174855	4085	4085	4085	4085	0
456	20250325	110900	57174855	4085	4085	4085	4085	1
457	20250325	110800	57170770	4080	4080	4080	4080	1
458	20250325	110700	57166690	4085	4085	4085	4085	0
459	20250325	110600	57166690	4085	4085	4085	4085	0
460	20250325	110500	57166690	4085	4085	4085	4085	0
461	20250325	110400	57166690	4085	4085	4085	4085	0
462	20250325	110300	57166690	4085	4085	4085	4085	0
463	20250325	110200	57166690	4085	4085	4085	4085	0
464	20250325	110100	57166690	4085	4085	4085	4085	0
465	20250325	110000	57166690	4085	4085	4085	4085	0
466	20250325	105900	57166690	4085	4085	4085	4085	0
467	20250325	105800	57166690	4085	4085	4085	4085	0
468	20250325	105700	57166690	4085	4085	4085	4085	0
469	20250325	105600	57166690	4085	4085	4085	4085	0
470	20250325	105500	57166690	4085	4085	4085	4085	0
471	20250325	105400	57166690	4085	4085	4085	4085	0
472	20250325	105300	57166690	4085	4085	4085	4085	0
473	20250325	105200	57166690	4085	4085	4085	4085	0
474	20250325	105100	57166690	4085	4085	4085	4085	0
475	20250325	105000	57166690	4085	4085	4085	4085	0
476	20250325	104900	57166690	4085	4085	4085	4085	0
477	20250325	104800	57166690	4085	4085	4085	4085	0
478	20250325	104700	57166690	4085	4085	4085	4085	0
479	20250325	104600	57166690	4085	4085	4085	4085	0
480	20250325	104500	57166690	4085	4085	4085	4085	0
481	20250325	104400	57166690	4085	4085	4085	4085	0
482	20250325	104300	57166690	4085	4085	4085	4085	0
483	20250325	104200	57166690	4085	4085	4085	4085	0
484	20250325	104100	57166690	4085	4085	4085	4085	0
485	20250325	104000	57166690	4085	4085	4085	4085	0
486	20250325	103900	57166690	4085	4085	4085	4085	0
487	20250325	103800	57166690	4085	4085	4085	4085	0
488	20250325	103700	57166690	4085	4085	4085	4085	0
489	20250325	103600	57166690	4085	4085	4085	4085	0
490	20250325	103500	57166690	4085	4085	4085	4085	0
491	20250325	103400	57166690	4085	4085	4085	4085	0
492	20250325	103300	57166690	4085	4085	4085	4085	0
493	20250325	103200	57166690	4085	4085	4085	4085	0
494	20250325	103100	57166690	4085	4085	4085	4085	0
495	20250325	103000	57166690	4085	4085	4085	4085	4
496	20250325	102900	57150350	4080	4080	4080	4080	0
497	20250325	102800	57150350	4080	4080	4080	4080	0
498	20250325	102700	57150350	4080	4080	4080	4080	30
499	20250325	102600	57027950	4080	4080	4080	4080	0
500	20250325	102500	57027950	4080	4080	4080	4080	1
501	20250325	102400	57023870	4085	4085	4085	4085	0
502	20250325	102300	57023870	4085	4085	4085	4085	1
503	20250325	102200	57019785	4085	4085	4085	4085	0
504	20250325	102100	57019785	4085	4085	4085	4085	0
505	20250325	102000	57019785	4085	4085	4085	4085	10
506	20250325	101900	56978935	4085	4085	4085	4085	0
507	20250325	101800	56978935	4085	4085	4085	4085	0
508	20250325	101700	56978935	4085	4085	4085	4085	0
509	20250325	101600	56978935	4085	4085	4085	4085	0
510	20250325	101500	56978935	4085	4085	4085	4085	0
511	20250325	101400	56978935	4085	4085	4085	4085	3
512	20250325	101300	56966680	4055	4065	4065	4055	87
513	20250325	101200	56613765	4085	4085	4085	4085	2
514	20250325	101100	56605595	4085	4085	4085	4085	6
515	20250325	101000	56581085	4065	4065	4065	4065	1
516	20250325	100900	56577020	4085	4085	4085	4085	0
517	20250325	100800	56577020	4085	4085	4085	4085	0
518	20250325	100700	56577020	4085	4085	4085	4085	0
519	20250325	100600	56577020	4085	4080	4085	4080	3
520	20250325	100500	56564770	4080	4080	4080	4080	0
521	20250325	100400	56564770	4080	4080	4080	4080	82
522	20250325	100300	56230210	4055	4055	4055	4055	0
523	20250325	100200	56230210	4055	4055	4055	4055	0
524	20250325	100100	56230210	4055	4060	4060	4055	15
525	20250325	100000	56169380	4060	4060	4060	4060	0
526	20250325	095900	56169380	4060	4060	4060	4060	0
527	20250325	095800	56169380	4060	4060	4060	4060	0
528	20250325	095700	56169380	4060	4075	4075	4060	6
529	20250325	095600	56144990	4080	4080	4080	4080	9
530	20250325	095500	56108270	4080	4075	4080	4055	68
531	20250325	095400	55831575	4080	4080	4080	4080	0
532	20250325	095300	55831575	4080	4080	4080	4080	0
533	20250325	095200	55831575	4080	4080	4080	4080	0
534	20250325	095100	55831575	4080	4080	4080	4080	0
535	20250325	095000	55831575	4080	4080	4080	4080	0
536	20250325	094900	55831575	4080	4080	4080	4080	0
537	20250325	094800	55831575	4080	4080	4080	4080	0
538	20250325	094700	55831575	4080	4080	4080	4080	8
539	20250325	094600	55798935	4075	4065	4075	4065	918
540	20250325	094500	52062355	4060	4060	4060	4060	48
541	20250325	094400	51867475	4060	4060	4060	4060	0
542	20250325	094300	51867475	4060	4055	4060	4055	72
543	20250325	094200	51575500	4055	4055	4055	4055	0
544	20250325	094100	51575500	4055	4055	4055	4055	0
545	20250325	094000	51575500	4055	4055	4055	4055	0
546	20250325	093900	51575500	4055	4055	4055	4055	0
547	20250325	093800	51575500	4055	4055	4055	4055	1
548	20250325	093700	51571445	4060	4060	4060	4060	0
549	20250325	093600	51571445	4060	4060	4060	4060	1
550	20250325	093500	51567385	4060	4060	4060	4060	0
551	20250325	093400	51567385	4060	4060	4060	4060	16
552	20250325	093300	51502425	4060	4060	4060	4060	0
553	20250325	093200	51502425	4060	4060	4060	4060	2
554	20250325	093100	51494305	4035	4040	4040	4035	51
555	20250325	093000	51288495	4060	4060	4060	4060	4
556	20250325	092900	51272255	4035	4035	4035	4035	0
557	20250325	092800	51272255	4035	4045	4045	4035	9
558	20250325	092700	51235885	4065	4065	4065	4065	0
559	20250325	092600	51235885	4065	4065	4065	4065	3
560	20250325	092500	51223690	4065	4065	4065	4065	3
561	20250325	092400	51211495	4065	4065	4065	4065	0
562	20250325	092300	51211495	4065	4065	4065	4065	0
563	20250325	092200	51211495	4065	4065	4065	4065	0
564	20250325	092100	51211495	4065	4065	4065	4065	5
565	20250325	092000	51191170	4035	4050	4050	4035	271
566	20250325	091900	50096115	4065	4065	4065	4065	0
567	20250325	091800	50096115	4065	4065	4065	4065	0
568	20250325	091700	50096115	4065	4065	4065	4065	0
569	20250325	091600	50096115	4065	4055	4065	4055	200
570	20250325	091500	49283630	4060	4060	4060	4060	0
571	20250325	091400	49283630	4060	4060	4060	4060	0
572	20250325	091300	49283630	4060	4060	4060	4060	0
573	20250325	091200	49283630	4060	4060	4060	4060	2
574	20250325	091100	49275510	4065	4065	4065	4065	30
575	20250325	091000	49153560	4065	4065	4065	4065	20
576	20250325	090900	49072260	4065	4065	4065	4065	2
577	20250325	090800	49064130	4060	4050	4060	4050	1219
578	20250325	090700	44120635	4045	4045	4045	4045	3
579	20250325	090600	44108500	4050	4050	4050	4050	23
580	20250325	090500	44015350	4055	4055	4055	4055	2
581	20250325	090400	44007240	4050	4050	4050	4050	212
582	20250325	090300	43148640	4060	4060	4060	4060	0
583	20250325	090200	43148640	4060	4060	4060	4060	0
584	20250325	090100	43148640	4060	4035	4060	4000	5030
585	20250325	090000	22920515	4055	4025	4055	4025	5691