KissMeData/037350/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	192100	147587440	4065	4065	4065	4065	889
3	20250325	192000	147587440	4065	4065	4065	4065	0
4	20250325	191900	147587440	4065	4065	4065	4065	0
5	20250325	191800	147587440	4065	4065	4065	4065	0
6	20250325	191700	147587440	4065	4065	4065	4065	0
7	20250325	191600	147587440	4065	4065	4065	4065	0
8	20250325	191500	147587440	4065	4065	4065	4065	0
9	20250325	191400	147587440	4065	4065	4065	4065	0
10	20250325	191300	147587440	4065	4065	4065	4065	0
11	20250325	191200	147587440	4065	4065	4065	4065	0
12	20250325	191100	147587440	4065	4065	4065	4065	0
13	20250325	191000	147587440	4065	4065	4065	4065	0
14	20250325	190900	147587440	4065	4065	4065	4065	0
15	20250325	190800	147587440	4065	4065	4065	4065	0
16	20250325	190700	147587440	4065	4065	4065	4065	0
17	20250325	190600	147587440	4065	4065	4065	4065	0
18	20250325	190500	147587440	4065	4065	4065	4065	0
19	20250325	190400	147587440	4065	4065	4065	4065	0
20	20250325	190300	147587440	4065	4065	4065	4065	0
21	20250325	190200	147587440	4065	4065	4065	4065	0
22	20250325	190100	147587440	4065	4065	4065	4065	0
23	20250325	190000	147587440	4065	4065	4065	4065	0
24	20250325	185900	147587440	4065	4065	4065	4065	0
25	20250325	185800	147587440	4065	4065	4065	4065	0
26	20250325	185700	147587440	4065	4065	4065	4065	0
27	20250325	185600	147587440	4065	4065	4065	4065	0
28	20250325	185500	147587440	4065	4065	4065	4065	0
29	20250325	185400	147587440	4065	4065	4065	4065	0
30	20250325	185300	147587440	4065	4065	4065	4065	0
31	20250325	185200	147587440	4065	4065	4065	4065	0
32	20250325	185100	147587440	4065	4065	4065	4065	889
33	20250325	185000	147587440	4065	4065	4065	4065	0
34	20250325	184900	147587440	4065	4065	4065	4065	0
35	20250325	184800	147587440	4065	4065	4065	4065	0
36	20250325	184700	147587440	4065	4065	4065	4065	0
37	20250325	184600	147587440	4065	4065	4065	4065	0
38	20250325	184500	147587440	4065	4065	4065	4065	0
39	20250325	184400	147587440	4065	4065	4065	4065	0
40	20250325	184300	147587440	4065	4065	4065	4065	0
41	20250325	184200	147587440	4065	4065	4065	4065	0
42	20250325	184100	147587440	4065	4065	4065	4065	0
43	20250325	184000	147587440	4065	4065	4065	4065	0
44	20250325	183900	147587440	4065	4065	4065	4065	0
45	20250325	183800	147587440	4065	4065	4065	4065	0
46	20250325	183700	147587440	4065	4065	4065	4065	0
47	20250325	183600	147587440	4065	4065	4065	4065	0
48	20250325	183500	147587440	4065	4065	4065	4065	0
49	20250325	183400	147587440	4065	4065	4065	4065	0
50	20250325	183300	147587440	4065	4065	4065	4065	0
51	20250325	183200	147587440	4065	4065	4065	4065	0
52	20250325	183100	147587440	4065	4065	4065	4065	0
53	20250325	183000	147587440	4065	4065	4065	4065	0
54	20250325	182900	147587440	4065	4065	4065	4065	0
55	20250325	182800	147587440	4065	4065	4065	4065	0
56	20250325	182700	147587440	4065	4065	4065	4065	0
57	20250325	182600	147587440	4065	4065	4065	4065	0
58	20250325	182500	147587440	4065	4065	4065	4065	0
59	20250325	182400	147587440	4065	4065	4065	4065	0
60	20250325	182300	147587440	4065	4065	4065	4065	0
61	20250325	182200	147587440	4065	4065	4065	4065	0
62	20250325	182100	147587440	4065	4065	4065	4065	889
63	20250325	182000	147587440	4065	4065	4065	4065	0
64	20250325	181900	147587440	4065	4065	4065	4065	0
65	20250325	181800	147587440	4065	4065	4065	4065	0
66	20250325	181700	147587440	4065	4065	4065	4065	0
67	20250325	181600	147587440	4065	4065	4065	4065	0
68	20250325	181500	147587440	4065	4065	4065	4065	0
69	20250325	181400	147587440	4065	4065	4065	4065	0
70	20250325	181300	147587440	4065	4065	4065	4065	0
71	20250325	181200	147587440	4065	4065	4065	4065	0
72	20250325	181100	147587440	4065	4065	4065	4065	0
73	20250325	181000	147587440	4065	4065	4065	4065	0
74	20250325	180900	147587440	4065	4065	4065	4065	0
75	20250325	180800	147587440	4065	4065	4065	4065	0
76	20250325	180700	147587440	4065	4065	4065	4065	0
77	20250325	180600	147587440	4065	4065	4065	4065	0
78	20250325	180500	147587440	4065	4065	4065	4065	0
79	20250325	180400	147587440	4065	4065	4065	4065	0
80	20250325	180300	147587440	4065	4065	4065	4065	0
81	20250325	180200	147587440	4065	4065	4065	4065	0
82	20250325	180100	147587440	4065	4065	4065	4065	0
83	20250325	180000	147587440	4065	4065	4065	4065	0
84	20250325	175900	147587440	4065	4065	4065	4065	0
85	20250325	175800	147587440	4065	4065	4065	4065	0
86	20250325	175700	147587440	4065	4065	4065	4065	0
87	20250325	175600	147587440	4065	4065	4065	4065	0
88	20250325	175500	147587440	4065	4065	4065	4065	0
89	20250325	175400	147587440	4065	4065	4065	4065	0
90	20250325	175300	147587440	4065	4065	4065	4065	0
91	20250325	175200	147587440	4065	4065	4065	4065	0
92	20250325	175100	147587440	4065	4065	4065	4065	889
93	20250325	175000	147587440	4065	4065	4065	4065	0
94	20250325	174900	147587440	4065	4065	4065	4065	0
95	20250325	174800	147587440	4065	4065	4065	4065	0
96	20250325	174700	147587440	4065	4065	4065	4065	0
97	20250325	174600	147587440	4065	4065	4065	4065	0
98	20250325	174500	147587440	4065	4065	4065	4065	0
99	20250325	174400	147587440	4065	4065	4065	4065	0
100	20250325	174300	147587440	4065	4065	4065	4065	0
101	20250325	174200	147587440	4065	4065	4065	4065	0
102	20250325	174100	147587440	4065	4065	4065	4065	0
103	20250325	174000	147587440	4065	4065	4065	4065	0
104	20250325	173900	147587440	4065	4065	4065	4065	0
105	20250325	173800	147587440	4065	4065	4065	4065	0
106	20250325	173700	147587440	4065	4065	4065	4065	0
107	20250325	173600	147587440	4065	4065	4065	4065	0
108	20250325	173500	147587440	4065	4065	4065	4065	0
109	20250325	173400	147587440	4065	4065	4065	4065	0
110	20250325	173300	147587440	4065	4065	4065	4065	0
111	20250325	173200	147587440	4065	4065	4065	4065	0
112	20250325	173100	147587440	4065	4065	4065	4065	0
113	20250325	173000	147587440	4065	4065	4065	4065	0
114	20250325	172900	147587440	4065	4065	4065	4065	0
115	20250325	172800	147587440	4065	4065	4065	4065	0
116	20250325	172700	147587440	4065	4065	4065	4065	0
117	20250325	172600	147587440	4065	4065	4065	4065	0
118	20250325	172500	147587440	4065	4065	4065	4065	0
119	20250325	172400	147587440	4065	4065	4065	4065	0
120	20250325	172300	147587440	4065	4065	4065	4065	0
121	20250325	172200	147587440	4065	4065	4065	4065	0
122	20250325	172100	147587440	4065	4065	4065	4065	889
123	20250325	172000	147587440	4065	4065	4065	4065	0
124	20250325	171900	147587440	4065	4065	4065	4065	0
125	20250325	171800	147587440	4065	4065	4065	4065	0
126	20250325	171700	147587440	4065	4065	4065	4065	0
127	20250325	171600	147587440	4065	4065	4065	4065	0
128	20250325	171500	147587440	4065	4065	4065	4065	0
129	20250325	171400	147587440	4065	4065	4065	4065	0
130	20250325	171300	147587440	4065	4065	4065	4065	0
131	20250325	171200	147587440	4065	4065	4065	4065	0
132	20250325	171100	147587440	4065	4065	4065	4065	0
133	20250325	171000	147587440	4065	4065	4065	4065	0
134	20250325	170900	147587440	4065	4065	4065	4065	0
135	20250325	170800	147587440	4065	4065	4065	4065	0
136	20250325	170700	147587440	4065	4065	4065	4065	0
137	20250325	170600	147587440	4065	4065	4065	4065	0
138	20250325	170500	147587440	4065	4065	4065	4065	0
139	20250325	170400	147587440	4065	4065	4065	4065	0
140	20250325	170300	147587440	4065	4065	4065	4065	0
141	20250325	170200	147587440	4065	4065	4065	4065	0
142	20250325	170100	147587440	4065	4065	4065	4065	0
143	20250325	170000	147587440	4065	4065	4065	4065	0
144	20250325	165900	147587440	4065	4065	4065	4065	0
145	20250325	165800	147587440	4065	4065	4065	4065	0
146	20250325	165700	147587440	4065	4065	4065	4065	0
147	20250325	165600	147587440	4065	4065	4065	4065	0
148	20250325	165500	147587440	4065	4065	4065	4065	0
149	20250325	165400	147587440	4065	4065	4065	4065	0
150	20250325	165300	147587440	4065	4065	4065	4065	0
151	20250325	165200	147587440	4065	4065	4065	4065	0
152	20250325	165100	147587440	4065	4065	4065	4065	889
153	20250325	165000	147587440	4065	4065	4065	4065	0
154	20250325	164900	147587440	4065	4065	4065	4065	0
155	20250325	164800	147587440	4065	4065	4065	4065	0
156	20250325	164700	147587440	4065	4065	4065	4065	0
157	20250325	164600	147587440	4065	4065	4065	4065	0
158	20250325	164500	147587440	4065	4065	4065	4065	0
159	20250325	164400	147587440	4065	4065	4065	4065	0
160	20250325	164300	147587440	4065	4065	4065	4065	0
161	20250325	164200	147587440	4065	4065	4065	4065	0
162	20250325	164100	147587440	4065	4065	4065	4065	0
163	20250325	164000	147587440	4065	4065	4065	4065	0
164	20250325	163900	147587440	4065	4065	4065	4065	0
165	20250325	163800	147587440	4065	4065	4065	4065	0
166	20250325	163700	147587440	4065	4065	4065	4065	0
167	20250325	163600	147587440	4065	4065	4065	4065	0
168	20250325	163500	147587440	4065	4065	4065	4065	0
169	20250325	163400	147587440	4065	4065	4065	4065	0
170	20250325	163300	147587440	4065	4065	4065	4065	0
171	20250325	163200	147587440	4065	4065	4065	4065	0
172	20250325	163100	147587440	4065	4065	4065	4065	0
173	20250325	163000	147587440	4065	4065	4065	4065	0
174	20250325	162900	147587440	4065	4065	4065	4065	0
175	20250325	162800	147587440	4065	4065	4065	4065	0
176	20250325	162700	147587440	4065	4065	4065	4065	0
177	20250325	162600	147587440	4065	4065	4065	4065	0
178	20250325	162500	147587440	4065	4065	4065	4065	0
179	20250325	162400	147587440	4065	4065	4065	4065	0
180	20250325	162300	147587440	4065	4065	4065	4065	0
181	20250325	162200	147587440	4065	4065	4065	4065	0
182	20250325	162100	147587440	4065	4065	4065	4065	889
183	20250325	162000	147587440	4065	4065	4065	4065	0
184	20250325	161900	147587440	4065	4065	4065	4065	0
185	20250325	161800	147587440	4065	4065	4065	4065	0
186	20250325	161700	147587440	4065	4065	4065	4065	0
187	20250325	161600	147587440	4065	4065	4065	4065	0
188	20250325	161500	147587440	4065	4065	4065	4065	0
189	20250325	161400	147587440	4065	4065	4065	4065	0
190	20250325	161300	147587440	4065	4065	4065	4065	0
191	20250325	161200	147587440	4065	4065	4065	4065	0
192	20250325	161100	147587440	4065	4065	4065	4065	0
193	20250325	161000	147587440	4065	4065	4065	4065	0
194	20250325	160900	147587440	4065	4065	4065	4065	0
195	20250325	160800	147587440	4065	4065	4065	4065	0
196	20250325	160700	147587440	4065	4065	4065	4065	0
197	20250325	160600	147587440	4065	4065	4065	4065	0
198	20250325	160500	147587440	4065	4065	4065	4065	0
199	20250325	160400	147587440	4065	4065	4065	4065	0
200	20250325	160300	147587440	4065	4065	4065	4065	0
201	20250325	160200	147587440	4065	4065	4065	4065	0
202	20250325	160100	147587440	4065	4065	4065	4065	0
203	20250325	160000	147587440	4065	4065	4065	4065	0
204	20250325	155900	147587440	4065	4065	4065	4065	0
205	20250325	155800	147587440	4065	4065	4065	4065	0
206	20250325	155700	147587440	4065	4065	4065	4065	0
207	20250325	155600	147587440	4065	4065	4065	4065	0
208	20250325	155500	147587440	4065	4065	4065	4065	0
209	20250325	155400	147587440	4065	4065	4065	4065	0
210	20250325	155300	147587440	4065	4065	4065	4065	0
211	20250325	155200	147587440	4065	4065	4065	4065	0
212	20250325	155100	147587440	4065	4065	4065	4065	889
213	20250325	155000	147587440	4065	4065	4065	4065	0
214	20250325	154900	147587440	4065	4065	4065	4065	0
215	20250325	154800	147587440	4065	4065	4065	4065	0
216	20250325	154700	147587440	4065	4065	4065	4065	0
217	20250325	154600	147587440	4065	4065	4065	4065	0
218	20250325	154500	147587440	4065	4065	4065	4065	0
219	20250325	154400	147587440	4065	4065	4065	4065	0
220	20250325	154300	147587440	4065	4065	4065	4065	0
221	20250325	154200	147587440	4065	4065	4065	4065	0
222	20250325	154100	147587440	4065	4065	4065	4065	0
223	20250325	154000	147587440	4065	4065	4065	4065	0
224	20250325	153900	147587440	4065	4065	4065	4065	0
225	20250325	153800	147587440	4065	4065	4065	4065	0
226	20250325	153700	147587440	4065	4065	4065	4065	0
227	20250325	153600	147587440	4065	4065	4065	4065	0
228	20250325	153500	147587440	4065	4065	4065	4065	0
229	20250325	153400	147587440	4065	4065	4065	4065	0
230	20250325	153300	147587440	4065	4065	4065	4065	0
231	20250325	153200	147587440	4065	4065	4065	4065	0
232	20250325	153100	147587440	4065	4065	4065	4065	0
233	20250325	153000	147587440	4065	4065	4065	4065	889
234	20250325	152900	143973655	4060	4060	4060	4060	0
235	20250325	152800	143973655	4060	4060	4060	4060	0
236	20250325	152700	143973655	4060	4060	4060	4060	0
237	20250325	152600	143973655	4060	4060	4060	4060	0
238	20250325	152500	143973655	4060	4060	4060	4060	0
239	20250325	152400	143973655	4060	4060	4060	4060	0
240	20250325	152300	143973655	4060	4060	4060	4060	0
241	20250325	152200	143973655	4060	4060	4060	4060	0
242	20250325	152100	143973655	4060	4060	4060	4060	0
243	20250325	152000	143973655	4060	4060	4060	4060	0
244	20250325	151900	143973655	4060	4060	4060	4060	0
245	20250325	151800	143973655	4060	4060	4060	4055	22
246	20250325	151700	143884360	4055	4055	4055	4055	0
247	20250325	151600	143884360	4055	4055	4055	4055	62
248	20250325	151500	143632950	4055	4055	4055	4055	0
249	20250325	151400	143632950	4055	4055	4055	4055	0
250	20250325	151300	143632950	4055	4055	4055	4055	0
251	20250325	151200	143632950	4055	4055	4055	4055	0
252	20250325	151100	143632950	4055	4055	4055	4055	0
253	20250325	151000	143632950	4055	4055	4055	4055	1
254	20250325	150900	143628895	4055	4055	4055	4055	1
255	20250325	150800	143624840	4055	4055	4055	4055	1
256	20250325	150700	143620785	4055	4055	4055	4055	1
257	20250325	150600	143616730	4055	4055	4055	4055	1
258	20250325	150500	143612675	4055	4055	4055	4055	119
259	20250325	150400	143130130	4050	4050	4050	4050	1
260	20250325	150300	143126080	4050	4050	4050	4050	1
261	20250325	150200	143122030	4050	4050	4050	4050	1
262	20250325	150100	143117980	4055	4055	4055	4055	2
263	20250325	150000	143109870	4060	4060	4060	4060	70
264	20250325	145900	142825670	4060	4060	4060	4060	1
265	20250325	145800	142821610	4060	4060	4060	4060	0
266	20250325	145700	142821610	4060	4060	4060	4060	1
267	20250325	145600	142817550	4060	4065	4065	4060	34
268	20250325	145500	142679345	4055	4055	4055	4055	1
269	20250325	145400	142675290	4060	4060	4060	4060	51
270	20250325	145300	142468230	4060	4060	4060	4060	15
271	20250325	145200	142407330	4055	4055	4055	4055	4
272	20250325	145100	142391110	4055	4055	4055	4055	0
273	20250325	145000	142391110	4055	4055	4055	4055	1
274	20250325	144900	142387055	4055	4055	4055	4055	1
275	20250325	144800	142383000	4055	4055	4055	4055	1
276	20250325	144700	142378945	4055	4055	4055	4055	1
277	20250325	144600	142374890	4055	4055	4055	4055	1
278	20250325	144500	142370835	4055	4055	4055	4055	1
279	20250325	144400	142366780	4050	4050	4050	4050	1
280	20250325	144300	142362730	4050	4050	4050	4050	0
281	20250325	144200	142362730	4050	4050	4050	4050	1
282	20250325	144100	142358680	4050	4055	4055	4050	23
283	20250325	144000	142265430	4055	4055	4055	4055	1
284	20250325	143900	142261375	4055	4055	4055	4055	1
285	20250325	143800	142257320	4055	4055	4055	4055	1
286	20250325	143700	142253265	4055	4055	4055	4055	1
287	20250325	143600	142249210	4055	4055	4055	4055	0
288	20250325	143500	142249210	4055	4055	4055	4055	1
289	20250325	143400	142245155	4050	4050	4050	4050	1
290	20250325	143300	142241105	4050	4050	4050	4050	1
291	20250325	143200	142237055	4050	4050	4050	4050	1
292	20250325	143100	142233005	4050	4050	4050	4050	1
293	20250325	143000	142228955	4050	4050	4050	4050	1
294	20250325	142900	142224905	4050	4050	4050	4050	0
295	20250325	142800	142224905	4050	4050	4050	4050	1616
296	20250325	142700	135680105	4050	4050	4050	4050	1
297	20250325	142600	135676055	4055	4055	4055	4055	1
298	20250325	142500	135672000	4050	4050	4050	4050	1
299	20250325	142400	135667950	4050	4050	4050	4050	1
300	20250325	142300	135663900	4050	4050	4050	4050	1
301	20250325	142200	135659850	4050	4050	4050	4050	0
302	20250325	142100	135659850	4050	4050	4050	4050	1
303	20250325	142000	135655800	4050	4055	4055	4050	69
304	20250325	141900	135376010	4055	4055	4055	4055	1
305	20250325	141800	135371955	4055	4055	4055	4055	1
306	20250325	141700	135367900	4055	4050	4055	4050	231
307	20250325	141600	134431200	4055	4050	4055	4050	46
308	20250325	141500	134244675	4055	4055	4055	4055	4
309	20250325	141400	134228455	4050	4055	4055	4050	501
310	20250325	141300	132196905	4055	4055	4055	4050	83
311	20250325	141200	131860689	4055	4052	4055	4052	3
312	20250325	141100	131848527	4052	4055	4055	4052	3
313	20250325	141000	131836365	4055	4052	4055	4052	4
314	20250325	140900	131820148	4052	4052	4052	4052	1
315	20250325	140800	131816096	4052	4052	4052	4052	1
316	20250325	140700	131812044	4052	4052	4052	4052	0
317	20250325	140600	131812044	4052	4052	4052	4052	1
318	20250325	140500	131807992	4052	4052	4052	4052	1
319	20250325	140400	131803940	4050	4050	4050	4050	1
320	20250325	140300	131799890	4050	4050	4050	4050	305
321	20250325	140200	130564640	4050	4050	4050	4050	4
322	20250325	140100	130548440	4050	4050	4050	4050	1
323	20250325	140000	130544390	4050	4050	4050	4050	0
324	20250325	135900	130544390	4050	4050	4050	4050	1
325	20250325	135800	130540340	4050	4050	4055	4050	600
326	20250325	135700	128110325	4050	4055	4055	4050	2009
327	20250325	135600	119973835	4050	4050	4050	4050	1
328	20250325	135500	119969785	4050	4050	4050	4050	1
329	20250325	135400	119965735	4050	4050	4050	4050	51
330	20250325	135300	119759185	4055	4055	4055	4055	4
331	20250325	135200	119742965	4050	4050	4050	4050	1
332	20250325	135100	119738915	4050	4050	4050	4050	1
333	20250325	135000	119734865	4050	4060	4060	4050	121
334	20250325	134900	119243615	4050	4050	4050	4050	1
335	20250325	134800	119239565	4060	4050	4060	4050	3
336	20250325	134700	119227395	4050	4050	4050	4050	1
337	20250325	134600	119223345	4050	4050	4050	4050	0
338	20250325	134500	119223345	4050	4050	4050	4050	1
339	20250325	134400	119219295	4050	4050	4050	4050	1
340	20250325	134300	119215245	4050	4050	4050	4050	1
341	20250325	134200	119211195	4055	4055	4055	4055	37
342	20250325	134100	119061160	4055	4050	4055	4050	315
343	20250325	134000	117785160	4055	4050	4055	4050	2
344	20250325	133900	117777055	4050	4050	4050	4050	1
345	20250325	133800	117773005	4055	4055	4055	4055	12
346	20250325	133700	117724345	4050	4055	4055	4050	3
347	20250325	133600	117712185	4050	4050	4050	4050	1
348	20250325	133500	117708135	4050	4055	4055	4050	3
349	20250325	133400	117695975	4050	4050	4050	4050	1
350	20250325	133300	117691925	4050	4050	4050	4050	1
351	20250325	133200	117687875	4045	4045	4045	4045	1
352	20250325	133100	117683830	4050	4050	4055	4050	28
353	20250325	133000	117570425	4045	4045	4045	4045	1
354	20250325	132900	117566380	4045	4055	4055	4045	4
355	20250325	132800	117550175	4045	4045	4045	4045	1
356	20250325	132700	117546130	4050	4050	4050	4050	40
357	20250325	132600	117384130	4050	4045	4055	4045	6
358	20250325	132500	117359815	4050	4050	4050	4050	20
359	20250325	132400	117278815	4050	4050	4050	4050	0
360	20250325	132300	117278815	4050	4055	4055	4050	70
361	20250325	132200	116994970	4050	4050	4050	4050	629
362	20250325	132100	114447520	4050	4050	4050	4050	1
363	20250325	132000	114443470	4060	4055	4060	4050	3095
364	20250325	131900	101907295	4050	4050	4050	4050	1
365	20250325	131800	101903245	4050	4050	4050	4050	1
366	20250325	131700	101899195	4050	4050	4050	4050	0
367	20250325	131600	101899195	4050	4055	4055	4050	102
368	20250325	131500	101485590	4055	4055	4060	4055	1471
369	20250325	131400	95520675	4055	4060	4060	4055	3
370	20250325	131300	95508500	4055	4060	4060	4055	1279
371	20250325	131200	90315770	4060	4060	4060	4060	1
372	20250325	131100	90311710	4065	4065	4065	4065	729
373	20250325	131000	87348325	4065	4065	4065	4065	1
374	20250325	130900	87344260	4065	4065	4065	4065	0
375	20250325	130800	87344260	4065	4065	4065	4065	1
376	20250325	130700	87340195	4065	4065	4065	4065	1
377	20250325	130600	87336130	4070	4065	4070	4065	530
378	20250325	130500	85181675	4070	4065	4070	4065	2
379	20250325	130400	85173540	4065	4065	4065	4065	1
380	20250325	130300	85169475	4070	4065	4070	4065	3
381	20250325	130200	85157270	4065	4065	4065	4065	0
382	20250325	130100	85157270	4065	4070	4070	4065	6
383	20250325	130000	85132855	4065	4065	4065	4065	1
384	20250325	125900	85128790	4065	4070	4070	4065	4
385	20250325	125800	85112515	4065	4065	4065	4065	1
386	20250325	125700	85108450	4070	4065	4070	4065	2
387	20250325	125600	85100315	4065	4065	4065	4065	1
388	20250325	125500	85096250	4065	4065	4065	4065	0
389	20250325	125400	85096250	4065	4065	4065	4065	1
390	20250325	125300	85092185	4065	4065	4065	4065	1
391	20250325	125200	85088120	4065	4065	4065	4065	1
392	20250325	125100	85084055	4065	4065	4065	4065	1
393	20250325	125000	85079990	4065	4065	4065	4065	1
394	20250325	124900	85075925	4065	4065	4065	4065	1
395	20250325	124800	85071860	4070	4070	4070	4070	15
396	20250325	124700	85010810	4065	4070	4070	4065	3
397	20250325	124600	84998605	4065	4065	4065	4065	1
398	20250325	124500	84994540	4065	4070	4070	4065	2
399	20250325	124400	84986405	4065	4065	4065	4065	1
400	20250325	124300	84982340	4070	4065	4070	4065	2
401	20250325	124200	84974205	4065	4065	4065	4065	1
402	20250325	124100	84970140	4070	4070	4070	4070	3
403	20250325	124000	84957930	4065	4065	4065	4065	101
404	20250325	123900	84547365	4065	4065	4065	4065	1
405	20250325	123800	84543300	4065	4065	4065	4065	1
406	20250325	123700	84539235	4065	4065	4065	4065	1
407	20250325	123600	84535170	4070	4065	4070	4060	1353
408	20250325	123500	79035325	4070	4065	4070	4065	2
409	20250325	123400	79027190	4070	4065	4070	4065	2
410	20250325	123300	79019055	4065	4065	4065	4065	0
411	20250325	123200	79019055	4065	4065	4065	4065	1
412	20250325	123100	79014990	4065	4065	4065	4065	1
413	20250325	123000	79010925	4065	4065	4065	4065	1
414	20250325	122900	79006860	4065	4070	4070	4065	77
415	20250325	122800	78693475	4070	4070	4070	4070	1
416	20250325	122700	78689405	4080	4070	4080	4070	2
417	20250325	122600	78681255	4070	4070	4070	4070	0
418	20250325	122500	78681255	4070	4070	4070	4070	1
419	20250325	122400	78677185	4070	4070	4070	4070	1
420	20250325	122300	78673115	4070	4070	4070	4070	1
421	20250325	122200	78669045	4070	4070	4070	4070	1
422	20250325	122100	78664975	4070	4070	4070	4070	1
423	20250325	122000	78660905	4070	4070	4070	4070	1
424	20250325	121900	78656835	4070	4070	4070	4070	0
425	20250325	121800	78656835	4070	4070	4070	4070	1
426	20250325	121700	78652765	4075	4080	4080	4075	3
427	20250325	121600	78640535	4075	4075	4075	4075	1
428	20250325	121500	78636460	4070	4070	4070	4070	1
429	20250325	121400	78632390	4070	4070	4070	4070	11
430	20250325	121300	78587620	4070	4070	4070	4070	1
431	20250325	121200	78583550	4065	4065	4065	4065	0
432	20250325	121100	78583550	4065	4065	4065	4065	1
433	20250325	121000	78579485	4070	4070	4070	4070	2
434	20250325	120900	78571345	4065	4065	4065	4065	1
435	20250325	120800	78567280	4065	4065	4065	4065	1
436	20250325	120700	78563215	4065	4065	4065	4065	1
437	20250325	120600	78559150	4065	4065	4065	4065	501
438	20250325	120500	76522585	4070	4080	4080	4070	472
439	20250325	120400	74599415	4080	4080	4080	4080	1
440	20250325	120300	74595335	4080	4080	4080	4080	1
441	20250325	120200	74591255	4080	4090	4090	4080	2
442	20250325	120100	74583085	4075	4075	4075	4075	1
443	20250325	120000	74579010	4075	4075	4075	4075	1
444	20250325	115900	74574935	4080	4080	4080	4080	1
445	20250325	115800	74570855	4080	4080	4080	4080	1
446	20250325	115700	74566775	4075	4075	4075	4075	0
447	20250325	115600	74566775	4075	4075	4075	4075	1
448	20250325	115500	74562700	4090	4075	4090	4075	2
449	20250325	115400	74554535	4085	4075	4085	4075	391
450	20250325	115300	72957310	4075	4075	4075	4075	76
451	20250325	115200	72647610	4075	4075	4075	4075	1
452	20250325	115100	72643535	4075	4075	4075	4075	1
453	20250325	115000	72639460	4075	4075	4075	4075	0
454	20250325	114900	72639460	4075	4075	4075	4075	1
455	20250325	114800	72635385	4075	4080	4080	4075	16
456	20250325	114700	72570135	4075	4075	4075	4075	1
457	20250325	114600	72566060	4075	4075	4075	4075	1
458	20250325	114500	72561985	4085	4075	4085	4075	31
459	20250325	114400	72435360	4080	4080	4080	4080	1
460	20250325	114300	72431280	4080	4080	4080	4080	0
461	20250325	114200	72431280	4080	4080	4080	4080	1
462	20250325	114100	72427200	4080	4080	4080	4080	1000
463	20250325	114000	68347200	4080	4080	4080	4080	1
464	20250325	113900	68343120	4080	4085	4085	4080	4
465	20250325	113800	68326785	4075	4080	4080	4075	602
466	20250325	113700	65870780	4080	4080	4080	4080	1
467	20250325	113600	65866700	4080	4080	4080	4080	0
468	20250325	113500	65866700	4080	4080	4080	4080	1
469	20250325	113400	65862620	4085	4090	4090	4080	1002
470	20250325	113300	61769450	4080	4080	4080	4080	1
471	20250325	113200	61765370	4090	4085	4090	4080	19
472	20250325	113100	61687725	4080	4080	4080	4080	1
473	20250325	113000	61683645	4080	4080	4080	4080	1
474	20250325	112900	61679565	4080	4080	4080	4080	1
475	20250325	112800	61675485	4085	4085	4085	4085	0
476	20250325	112700	61675485	4085	4085	4085	4085	1
477	20250325	112600	61671400	4080	4080	4080	4080	1
478	20250325	112500	61667320	4085	4085	4085	4085	1
479	20250325	112400	61663235	4085	4085	4085	4085	6
480	20250325	112300	61638725	4110	4085	4110	4085	31
481	20250325	112200	61511340	4085	4085	4085	4085	1
482	20250325	112100	61507255	4090	4090	4090	4090	0
483	20250325	112000	61507255	4090	4090	4090	4090	1
484	20250325	111900	61503165	4085	4085	4085	4085	1
485	20250325	111800	61499080	4090	4090	4090	4085	4282
486	20250325	111700	43991245	4090	4090	4090	4090	1
487	20250325	111600	43987155	4095	4095	4095	4095	1185
488	20250325	111500	39134580	4095	4095	4095	4095	1
489	20250325	111400	39130485	4095	4095	4095	4095	0
490	20250325	111300	39130485	4095	4095	4095	4095	1
491	20250325	111200	39126390	4095	4095	4095	4095	1
492	20250325	111100	39122295	4095	4095	4095	4095	1
493	20250325	111000	39118200	4095	4095	4095	4095	1
494	20250325	110900	39114105	4095	4095	4095	4095	1
495	20250325	110800	39110010	4095	4095	4095	4095	1
496	20250325	110700	39105915	4095	4095	4095	4095	0
497	20250325	110600	39105915	4095	4095	4095	4095	1
498	20250325	110500	39101820	4095	4100	4100	4095	2
499	20250325	110400	39093625	4115	4100	4115	4100	2
500	20250325	110300	39085410	4095	4095	4095	4095	1
501	20250325	110200	39081315	4100	4100	4100	4100	1
502	20250325	110100	39077215	4100	4100	4100	4100	1
503	20250325	110000	39073115	4100	4100	4100	4100	1
504	20250325	105900	39069015	4100	4100	4100	4100	0
505	20250325	105800	39069015	4100	4100	4100	4100	4
506	20250325	105700	39052615	4095	4095	4095	4095	1
507	20250325	105600	39048520	4095	4095	4095	4095	157
508	20250325	105500	38405605	4095	4095	4095	4095	1
509	20250325	105400	38401510	4095	4095	4095	4095	1
510	20250325	105300	38397415	4095	4095	4095	4095	1
511	20250325	105200	38393320	4095	4095	4095	4095	0
512	20250325	105100	38393320	4095	4095	4095	4095	1
513	20250325	105000	38389225	4095	4095	4095	4095	1
514	20250325	104900	38385130	4095	4095	4095	4095	1
515	20250325	104800	38381035	4095	4095	4095	4095	1
516	20250325	104700	38376940	4095	4095	4095	4095	1
517	20250325	104600	38372845	4095	4095	4095	4095	1
518	20250325	104500	38368750	4095	4095	4095	4095	0
519	20250325	104400	38368750	4095	4095	4095	4095	1
520	20250325	104300	38364655	4095	4095	4095	4095	1
521	20250325	104200	38360560	4095	4095	4095	4095	1
522	20250325	104100	38356465	4095	4095	4095	4095	1
523	20250325	104000	38352370	4095	4095	4095	4095	1
524	20250325	103900	38348275	4100	4095	4100	4095	2
525	20250325	103800	38340080	4095	4095	4095	4095	0
526	20250325	103700	38340080	4095	4100	4100	4095	13
527	20250325	103600	38286815	4095	4100	4100	4095	3
528	20250325	103500	38274520	4095	4095	4095	4095	502
529	20250325	103400	36218830	4095	4095	4095	4095	1
530	20250325	103300	36214735	4095	4095	4095	4095	1
531	20250325	103200	36210640	4095	4095	4095	4095	1
532	20250325	103100	36206545	4095	4095	4095	4095	1
533	20250325	103000	36202450	4095	4095	4095	4095	0
534	20250325	102900	36202450	4095	4095	4095	4095	1
535	20250325	102800	36198355	4095	4095	4095	4095	1
536	20250325	102700	36194260	4095	4095	4095	4095	1
537	20250325	102600	36190165	4095	4095	4095	4095	1
538	20250325	102500	36186070	4095	4095	4095	4095	1
539	20250325	102400	36181975	4100	4095	4100	4095	4
540	20250325	102300	36165580	4095	4095	4095	4095	0
541	20250325	102200	36165580	4095	4095	4095	4095	1
542	20250325	102100	36161485	4095	4095	4095	4095	1
543	20250325	102000	36157390	4100	4095	4100	4095	979
544	20250325	101900	32143495	4095	4095	4095	4095	1
545	20250325	101800	32139400	4100	4100	4105	4100	163
546	20250325	101700	31470895	4100	4100	4100	4100	1
547	20250325	101600	31466795	4100	4100	4100	4100	0
548	20250325	101500	31466795	4100	4100	4100	4100	1
549	20250325	101400	31462695	4100	4100	4100	4100	2
550	20250325	101300	31454495	4100	4100	4100	4100	1
551	20250325	101200	31450395	4100	4100	4100	4100	1
552	20250325	101100	31446295	4100	4100	4100	4100	1
553	20250325	101000	31442195	4115	4100	4115	4100	3
554	20250325	100900	31429865	4100	4100	4100	4100	0
555	20250325	100800	31429865	4100	4100	4100	4100	1
556	20250325	100700	31425765	4100	4100	4100	4100	1
557	20250325	100600	31421665	4095	4095	4095	4095	1
558	20250325	100500	31417570	4095	4100	4100	4095	50
559	20250325	100400	31212575	4100	4100	4100	4100	1
560	20250325	100300	31208475	4100	4100	4100	4100	1
561	20250325	100200	31204375	4100	4100	4100	4100	0
562	20250325	100100	31204375	4100	4115	4115	4100	31
563	20250325	100000	31076825	4100	4100	4100	4100	1
564	20250325	095900	31072725	4100	4100	4100	4100	1
565	20250325	095800	31068625	4100	4100	4100	4100	1
566	20250325	095700	31064525	4100	4100	4100	4100	1
567	20250325	095600	31060425	4100	4100	4100	4100	1
568	20250325	095500	31056325	4100	4100	4100	4100	1
569	20250325	095400	31052225	4100	4100	4100	4100	0
570	20250325	095300	31052225	4100	4100	4100	4100	1
571	20250325	095200	31048125	4095	4100	4100	4095	6
572	20250325	095100	31023530	4100	4100	4100	4100	1
573	20250325	095000	31019430	4100	4100	4100	4100	1
574	20250325	094900	31015330	4105	4105	4105	4105	1
575	20250325	094800	31011225	4105	4105	4105	4105	1
576	20250325	094700	31007120	4105	4105	4105	4105	0
577	20250325	094600	31007120	4105	4115	4115	4105	2
578	20250325	094500	30998900	4115	4095	4115	4095	5
579	20250325	094400	30978345	4095	4095	4095	4095	1
580	20250325	094300	30974250	4095	4095	4095	4095	1
581	20250325	094200	30970155	4095	4095	4095	4095	1
582	20250325	094100	30966060	4095	4095	4095	4095	1
583	20250325	094000	30961965	4095	4095	4095	4095	0
584	20250325	093900	30961965	4095	4095	4095	4095	1
585	20250325	093800	30957870	4100	4115	4115	4100	22
586	20250325	093700	30867355	4095	4095	4095	4095	1
587	20250325	093600	30863260	4095	4095	4095	4095	16
588	20250325	093500	30797740	4095	4095	4095	4095	909
589	20250325	093400	27075385	4095	4095	4095	4095	1
590	20250325	093300	27071290	4095	4095	4095	4095	0
591	20250325	093200	27071290	4095	4095	4095	4095	1
592	20250325	093100	27067195	4095	4095	4095	4095	1
593	20250325	093000	27063100	4095	4115	4115	4095	3
594	20250325	092900	27050775	4095	4095	4095	4095	1
595	20250325	092800	27046680	4095	4095	4095	4095	1
596	20250325	092700	27042585	4095	4095	4095	4095	12
597	20250325	092600	26993445	4095	4095	4095	4095	1
598	20250325	092500	26989350	4100	4100	4100	4100	200
599	20250325	092400	26169350	4100	4100	4100	4100	1
600	20250325	092300	26165250	4115	4115	4115	4115	0
601	20250325	092200	26165250	4115	4115	4115	4115	1
602	20250325	092100	26161135	4105	4105	4105	4105	0
603	20250325	092000	26161135	4105	4105	4105	4105	0
604	20250325	091900	26161135	4105	4105	4105	4105	32
605	20250325	091800	26029775	4090	4090	4090	4090	0
606	20250325	091700	26029775	4090	4090	4090	4090	0
607	20250325	091600	26029775	4090	4090	4090	4090	0
608	20250325	091500	26029775	4090	4105	4105	4090	4668
609	20250325	091400	6875135	4115	4115	4115	4115	5
610	20250325	091300	6854560	4115	4115	4115	4115	0
611	20250325	091200	6854560	4115	4115	4115	4115	316
612	20250325	091100	5554220	4115	4115	4115	4115	0
613	20250325	091000	5554220	4115	4115	4115	4115	0
614	20250325	090900	5554220	4115	4115	4115	4115	188
615	20250325	090800	4780600	4100	4100	4100	4100	0
616	20250325	090700	4780600	4100	4100	4100	4100	1059
617	20250325	090600	438700	4100	4100	4100	4100	0
618	20250325	090500	438700	4100	4100	4100	4100	0
619	20250325	090400	438700	4100	4100	4100	4100	2
620	20250325	090300	430500	4100	4100	4100	4100	16
621	20250325	090200	364900	4100	4100	4100	4100	0
622	20250325	090100	364900	4100	4100	4100	4100	0
623	20250325	090000	364900	4100	4100	4100	4100	89