KissMeData/095700/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	201000	222914767	4075	4075	4075	4075	851
3	20250313	200900	222914767	4075	4075	4075	4075	0
4	20250313	200800	222914767	4075	4075	4075	4075	0
5	20250313	200700	222914767	4075	4075	4075	4075	0
6	20250313	200600	222914767	4075	4075	4075	4075	0
7	20250313	200500	222914767	4075	4075	4075	4075	0
8	20250313	200400	222914767	4075	4075	4075	4075	0
9	20250313	200300	222914767	4075	4075	4075	4075	0
10	20250313	200200	222914767	4075	4075	4075	4075	0
11	20250313	200100	222914767	4075	4075	4075	4075	0
12	20250313	200000	222914767	4075	4075	4075	4075	0
13	20250313	195900	222914767	4075	4075	4075	4075	0
14	20250313	195800	222914767	4075	4075	4075	4075	0
15	20250313	195700	222914767	4075	4075	4075	4075	0
16	20250313	195600	222914767	4075	4075	4075	4075	0
17	20250313	195500	222914767	4075	4075	4075	4075	0
18	20250313	195400	222914767	4075	4075	4075	4075	0
19	20250313	195300	222914767	4075	4075	4075	4075	0
20	20250313	195200	222914767	4075	4075	4075	4075	0
21	20250313	195100	222914767	4075	4075	4075	4075	0
22	20250313	195000	222914767	4075	4075	4075	4075	0
23	20250313	194900	222914767	4075	4075	4075	4075	0
24	20250313	194800	222914767	4075	4075	4075	4075	0
25	20250313	194700	222914767	4075	4075	4075	4075	0
26	20250313	194600	222914767	4075	4075	4075	4075	0
27	20250313	194500	222914767	4075	4075	4075	4075	0
28	20250313	194400	222914767	4075	4075	4075	4075	0
29	20250313	194300	222914767	4075	4075	4075	4075	0
30	20250313	194200	222914767	4075	4075	4075	4075	0
31	20250313	194100	222914767	4075	4075	4075	4075	0
32	20250313	194000	222914767	4075	4075	4075	4075	851
33	20250313	193900	222914767	4075	4075	4075	4075	0
34	20250313	193800	222914767	4075	4075	4075	4075	0
35	20250313	193700	222914767	4075	4075	4075	4075	0
36	20250313	193600	222914767	4075	4075	4075	4075	0
37	20250313	193500	222914767	4075	4075	4075	4075	0
38	20250313	193400	222914767	4075	4075	4075	4075	0
39	20250313	193300	222914767	4075	4075	4075	4075	0
40	20250313	193200	222914767	4075	4075	4075	4075	0
41	20250313	193100	222914767	4075	4075	4075	4075	0
42	20250313	193000	222914767	4075	4075	4075	4075	0
43	20250313	192900	222914767	4075	4075	4075	4075	0
44	20250313	192800	222914767	4075	4075	4075	4075	0
45	20250313	192700	222914767	4075	4075	4075	4075	0
46	20250313	192600	222914767	4075	4075	4075	4075	0
47	20250313	192500	222914767	4075	4075	4075	4075	0
48	20250313	192400	222914767	4075	4075	4075	4075	0
49	20250313	192300	222914767	4075	4075	4075	4075	0
50	20250313	192200	222914767	4075	4075	4075	4075	0
51	20250313	192100	222914767	4075	4075	4075	4075	0
52	20250313	192000	222914767	4075	4075	4075	4075	0
53	20250313	191900	222914767	4075	4075	4075	4075	0
54	20250313	191800	222914767	4075	4075	4075	4075	0
55	20250313	191700	222914767	4075	4075	4075	4075	0
56	20250313	191600	222914767	4075	4075	4075	4075	0
57	20250313	191500	222914767	4075	4075	4075	4075	0
58	20250313	191400	222914767	4075	4075	4075	4075	0
59	20250313	191300	222914767	4075	4075	4075	4075	0
60	20250313	191200	222914767	4075	4075	4075	4075	0
61	20250313	191100	222914767	4075	4075	4075	4075	0
62	20250313	191000	222914767	4075	4075	4075	4075	851
63	20250313	190900	222914767	4075	4075	4075	4075	0
64	20250313	190800	222914767	4075	4075	4075	4075	0
65	20250313	190700	222914767	4075	4075	4075	4075	0
66	20250313	190600	222914767	4075	4075	4075	4075	0
67	20250313	190500	222914767	4075	4075	4075	4075	0
68	20250313	190400	222914767	4075	4075	4075	4075	0
69	20250313	190300	222914767	4075	4075	4075	4075	0
70	20250313	190200	222914767	4075	4075	4075	4075	0
71	20250313	190100	222914767	4075	4075	4075	4075	0
72	20250313	190000	222914767	4075	4075	4075	4075	0
73	20250313	185900	222914767	4075	4075	4075	4075	0
74	20250313	185800	222914767	4075	4075	4075	4075	0
75	20250313	185700	222914767	4075	4075	4075	4075	0
76	20250313	185600	222914767	4075	4075	4075	4075	0
77	20250313	185500	222914767	4075	4075	4075	4075	0
78	20250313	185400	222914767	4075	4075	4075	4075	0
79	20250313	185300	222914767	4075	4075	4075	4075	0
80	20250313	185200	222914767	4075	4075	4075	4075	0
81	20250313	185100	222914767	4075	4075	4075	4075	0
82	20250313	185000	222914767	4075	4075	4075	4075	0
83	20250313	184900	222914767	4075	4075	4075	4075	0
84	20250313	184800	222914767	4075	4075	4075	4075	0
85	20250313	184700	222914767	4075	4075	4075	4075	0
86	20250313	184600	222914767	4075	4075	4075	4075	0
87	20250313	184500	222914767	4075	4075	4075	4075	0
88	20250313	184400	222914767	4075	4075	4075	4075	0
89	20250313	184300	222914767	4075	4075	4075	4075	0
90	20250313	184200	222914767	4075	4075	4075	4075	0
91	20250313	184100	222914767	4075	4075	4075	4075	0
92	20250313	184000	222914767	4075	4075	4075	4075	851
93	20250313	183900	222914767	4075	4075	4075	4075	0
94	20250313	183800	222914767	4075	4075	4075	4075	0
95	20250313	183700	222914767	4075	4075	4075	4075	0
96	20250313	183600	222914767	4075	4075	4075	4075	0
97	20250313	183500	222914767	4075	4075	4075	4075	0
98	20250313	183400	222914767	4075	4075	4075	4075	0
99	20250313	183300	222914767	4075	4075	4075	4075	0
100	20250313	183200	222914767	4075	4075	4075	4075	0
101	20250313	183100	222914767	4075	4075	4075	4075	0
102	20250313	183000	222914767	4075	4075	4075	4075	0
103	20250313	182900	222914767	4075	4075	4075	4075	0
104	20250313	182800	222914767	4075	4075	4075	4075	0
105	20250313	182700	222914767	4075	4075	4075	4075	0
106	20250313	182600	222914767	4075	4075	4075	4075	0
107	20250313	182500	222914767	4075	4075	4075	4075	0
108	20250313	182400	222914767	4075	4075	4075	4075	0
109	20250313	182300	222914767	4075	4075	4075	4075	0
110	20250313	182200	222914767	4075	4075	4075	4075	0
111	20250313	182100	222914767	4075	4075	4075	4075	0
112	20250313	182000	222914767	4075	4075	4075	4075	0
113	20250313	181900	222914767	4075	4075	4075	4075	0
114	20250313	181800	222914767	4075	4075	4075	4075	0
115	20250313	181700	222914767	4075	4075	4075	4075	0
116	20250313	181600	222914767	4075	4075	4075	4075	0
117	20250313	181500	222914767	4075	4075	4075	4075	0
118	20250313	181400	222914767	4075	4075	4075	4075	0
119	20250313	181300	222914767	4075	4075	4075	4075	0
120	20250313	181200	222914767	4075	4075	4075	4075	0
121	20250313	181100	222914767	4075	4075	4075	4075	0
122	20250313	181000	222914767	4075	4075	4075	4075	851
123	20250313	180900	222914767	4075	4075	4075	4075	0
124	20250313	180800	222914767	4075	4075	4075	4075	0
125	20250313	180700	222914767	4075	4075	4075	4075	0
126	20250313	180600	222914767	4075	4075	4075	4075	0
127	20250313	180500	222914767	4075	4075	4075	4075	0
128	20250313	180400	222914767	4075	4075	4075	4075	0
129	20250313	180300	222914767	4075	4075	4075	4075	0
130	20250313	180200	222914767	4075	4075	4075	4075	0
131	20250313	180100	222914767	4075	4075	4075	4075	0
132	20250313	180000	222914767	4075	4075	4075	4075	0
133	20250313	175900	222914767	4075	4075	4075	4075	0
134	20250313	175800	222914767	4075	4075	4075	4075	0
135	20250313	175700	222914767	4075	4075	4075	4075	0
136	20250313	175600	222914767	4075	4075	4075	4075	0
137	20250313	175500	222914767	4075	4075	4075	4075	0
138	20250313	175400	222914767	4075	4075	4075	4075	0
139	20250313	175300	222914767	4075	4075	4075	4075	0
140	20250313	175200	222914767	4075	4075	4075	4075	0
141	20250313	175100	222914767	4075	4075	4075	4075	0
142	20250313	175000	222914767	4075	4075	4075	4075	0
143	20250313	174900	222914767	4075	4075	4075	4075	0
144	20250313	174800	222914767	4075	4075	4075	4075	0
145	20250313	174700	222914767	4075	4075	4075	4075	0
146	20250313	174600	222914767	4075	4075	4075	4075	0
147	20250313	174500	222914767	4075	4075	4075	4075	0
148	20250313	174400	222914767	4075	4075	4075	4075	0
149	20250313	174300	222914767	4075	4075	4075	4075	0
150	20250313	174200	222914767	4075	4075	4075	4075	0
151	20250313	174100	222914767	4075	4075	4075	4075	0
152	20250313	174000	222914767	4075	4075	4075	4075	851
153	20250313	173900	222914767	4075	4075	4075	4075	0
154	20250313	173800	222914767	4075	4075	4075	4075	0
155	20250313	173700	222914767	4075	4075	4075	4075	0
156	20250313	173600	222914767	4075	4075	4075	4075	0
157	20250313	173500	222914767	4075	4075	4075	4075	0
158	20250313	173400	222914767	4075	4075	4075	4075	0
159	20250313	173300	222914767	4075	4075	4075	4075	0
160	20250313	173200	222914767	4075	4075	4075	4075	0
161	20250313	173100	222914767	4075	4075	4075	4075	0
162	20250313	173000	222914767	4075	4075	4075	4075	0
163	20250313	172900	222914767	4075	4075	4075	4075	0
164	20250313	172800	222914767	4075	4075	4075	4075	0
165	20250313	172700	222914767	4075	4075	4075	4075	0
166	20250313	172600	222914767	4075	4075	4075	4075	0
167	20250313	172500	222914767	4075	4075	4075	4075	0
168	20250313	172400	222914767	4075	4075	4075	4075	0
169	20250313	172300	222914767	4075	4075	4075	4075	0
170	20250313	172200	222914767	4075	4075	4075	4075	0
171	20250313	172100	222914767	4075	4075	4075	4075	0
172	20250313	172000	222914767	4075	4075	4075	4075	0
173	20250313	171900	222914767	4075	4075	4075	4075	0
174	20250313	171800	222914767	4075	4075	4075	4075	0
175	20250313	171700	222914767	4075	4075	4075	4075	0
176	20250313	171600	222914767	4075	4075	4075	4075	0
177	20250313	171500	222914767	4075	4075	4075	4075	0
178	20250313	171400	222914767	4075	4075	4075	4075	0
179	20250313	171300	222914767	4075	4075	4075	4075	0
180	20250313	171200	222914767	4075	4075	4075	4075	0
181	20250313	171100	222914767	4075	4075	4075	4075	0
182	20250313	171000	222914767	4075	4075	4075	4075	851
183	20250313	170900	222914767	4075	4075	4075	4075	0
184	20250313	170800	222914767	4075	4075	4075	4075	0
185	20250313	170700	222914767	4075	4075	4075	4075	0
186	20250313	170600	222914767	4075	4075	4075	4075	0
187	20250313	170500	222914767	4075	4075	4075	4075	0
188	20250313	170400	222914767	4075	4075	4075	4075	0
189	20250313	170300	222914767	4075	4075	4075	4075	0
190	20250313	170200	222914767	4075	4075	4075	4075	0
191	20250313	170100	222914767	4075	4075	4075	4075	0
192	20250313	170000	222914767	4075	4075	4075	4075	0
193	20250313	165900	222914767	4075	4075	4075	4075	0
194	20250313	165800	222914767	4075	4075	4075	4075	0
195	20250313	165700	222914767	4075	4075	4075	4075	0
196	20250313	165600	222914767	4075	4075	4075	4075	0
197	20250313	165500	222914767	4075	4075	4075	4075	0
198	20250313	165400	222914767	4075	4075	4075	4075	0
199	20250313	165300	222914767	4075	4075	4075	4075	0
200	20250313	165200	222914767	4075	4075	4075	4075	0
201	20250313	165100	222914767	4075	4075	4075	4075	0
202	20250313	165000	222914767	4075	4075	4075	4075	0
203	20250313	164900	222914767	4075	4075	4075	4075	0
204	20250313	164800	222914767	4075	4075	4075	4075	0
205	20250313	164700	222914767	4075	4075	4075	4075	0
206	20250313	164600	222914767	4075	4075	4075	4075	0
207	20250313	164500	222914767	4075	4075	4075	4075	0
208	20250313	164400	222914767	4075	4075	4075	4075	0
209	20250313	164300	222914767	4075	4075	4075	4075	0
210	20250313	164200	222914767	4075	4075	4075	4075	0
211	20250313	164100	222914767	4075	4075	4075	4075	0
212	20250313	164000	222914767	4075	4075	4075	4075	851
213	20250313	163900	222914767	4075	4075	4075	4075	0
214	20250313	163800	222914767	4075	4075	4075	4075	0
215	20250313	163700	222914767	4075	4075	4075	4075	0
216	20250313	163600	222914767	4075	4075	4075	4075	0
217	20250313	163500	222914767	4075	4075	4075	4075	0
218	20250313	163400	222914767	4075	4075	4075	4075	0
219	20250313	163300	222914767	4075	4075	4075	4075	0
220	20250313	163200	222914767	4075	4075	4075	4075	0
221	20250313	163100	222914767	4075	4075	4075	4075	0
222	20250313	163000	222914767	4075	4075	4075	4075	0
223	20250313	162900	222914767	4075	4075	4075	4075	0
224	20250313	162800	222914767	4075	4075	4075	4075	0
225	20250313	162700	222914767	4075	4075	4075	4075	0
226	20250313	162600	222914767	4075	4075	4075	4075	0
227	20250313	162500	222914767	4075	4075	4075	4075	0
228	20250313	162400	222914767	4075	4075	4075	4075	0
229	20250313	162300	222914767	4075	4075	4075	4075	0
230	20250313	162200	222914767	4075	4075	4075	4075	0
231	20250313	162100	222914767	4075	4075	4075	4075	0
232	20250313	162000	222914767	4075	4075	4075	4075	0
233	20250313	161900	222914767	4075	4075	4075	4075	0
234	20250313	161800	222914767	4075	4075	4075	4075	0
235	20250313	161700	222914767	4075	4075	4075	4075	0
236	20250313	161600	222914767	4075	4075	4075	4075	0
237	20250313	161500	222914767	4075	4075	4075	4075	0
238	20250313	161400	222914767	4075	4075	4075	4075	0
239	20250313	161300	222914767	4075	4075	4075	4075	0
240	20250313	161200	222914767	4075	4075	4075	4075	0
241	20250313	161100	222914767	4075	4075	4075	4075	0
242	20250313	161000	222914767	4075	4075	4075	4075	851
243	20250313	160900	222914767	4075	4075	4075	4075	0
244	20250313	160800	222914767	4075	4075	4075	4075	0
245	20250313	160700	222914767	4075	4075	4075	4075	0
246	20250313	160600	222914767	4075	4075	4075	4075	0
247	20250313	160500	222914767	4075	4075	4075	4075	0
248	20250313	160400	222914767	4075	4075	4075	4075	0
249	20250313	160300	222914767	4075	4075	4075	4075	0
250	20250313	160200	222914767	4075	4075	4075	4075	0
251	20250313	160100	222914767	4075	4075	4075	4075	0
252	20250313	160000	222914767	4075	4075	4075	4075	0
253	20250313	155900	222914767	4075	4075	4075	4075	0
254	20250313	155800	222914767	4075	4075	4075	4075	0
255	20250313	155700	222914767	4075	4075	4075	4075	0
256	20250313	155600	222914767	4075	4075	4075	4075	0
257	20250313	155500	222914767	4075	4075	4075	4075	0
258	20250313	155400	222914767	4075	4075	4075	4075	0
259	20250313	155300	222914767	4075	4075	4075	4075	0
260	20250313	155200	222914767	4075	4075	4075	4075	0
261	20250313	155100	222914767	4075	4075	4075	4075	0
262	20250313	155000	222914767	4075	4075	4075	4075	0
263	20250313	154900	222914767	4075	4075	4075	4075	0
264	20250313	154800	222914767	4075	4075	4075	4075	0
265	20250313	154700	222914767	4075	4075	4075	4075	0
266	20250313	154600	222914767	4075	4075	4075	4075	0
267	20250313	154500	222914767	4075	4075	4075	4075	0
268	20250313	154400	222914767	4075	4075	4075	4075	0
269	20250313	154300	222914767	4075	4075	4075	4075	0
270	20250313	154200	222914767	4075	4075	4075	4075	0
271	20250313	154100	222914767	4075	4075	4075	4075	0
272	20250313	154000	222914767	4075	4075	4075	4075	851
273	20250313	153900	222914767	4075	4075	4075	4075	0
274	20250313	153800	222914767	4075	4075	4075	4075	0
275	20250313	153700	222914767	4075	4075	4075	4075	0
276	20250313	153600	222914767	4075	4075	4075	4075	0
277	20250313	153500	222914767	4075	4075	4075	4075	0
278	20250313	153400	222914767	4075	4075	4075	4075	0
279	20250313	153300	222914767	4075	4075	4075	4075	0
280	20250313	153200	222914767	4075	4075	4075	4075	0
281	20250313	153100	222914767	4075	4075	4075	4075	0
282	20250313	153000	222914767	4075	4075	4075	4075	851
283	20250313	152900	219446942	4060	4060	4060	4060	0
284	20250313	152800	219446942	4060	4060	4060	4060	0
285	20250313	152700	219446942	4060	4060	4060	4060	0
286	20250313	152600	219446942	4060	4060	4060	4060	0
287	20250313	152500	219446942	4060	4060	4060	4060	0
288	20250313	152400	219446942	4060	4060	4060	4060	0
289	20250313	152300	219446942	4060	4060	4060	4060	0
290	20250313	152200	219446942	4060	4060	4060	4060	0
291	20250313	152100	219446942	4060	4060	4060	4060	0
292	20250313	152000	219446942	4060	4060	4060	4060	0
293	20250313	151900	219446942	4060	4065	4075	4060	93
294	20250313	151800	219068117	4065	4065	4065	4060	143
295	20250313	151700	218486902	4065	4065	4065	4065	542
296	20250313	151600	216283672	4070	4070	4070	4065	197
297	20250313	151500	215481997	4070	4070	4070	4065	282
298	20250313	151400	214334267	4070	4070	4070	4070	2
299	20250313	151300	214326127	4070	4070	4070	4070	210
300	20250313	151200	213471427	4070	4070	4070	4070	138
301	20250313	151100	212909767	4070	4070	4070	4070	171
302	20250313	151000	212213797	4065	4070	4070	4065	71
303	20250313	150900	211924847	4070	4070	4070	4070	151
304	20250313	150800	211310277	4065	4065	4065	4065	1
305	20250313	150700	211306212	4070	4070	4070	4070	224
306	20250313	150600	210394532	4070	4070	4070	4070	0
307	20250313	150500	210394532	4070	4065	4070	4065	201
308	20250313	150400	209576522	4065	4065	4065	4065	209
309	20250313	150300	208726937	4065	4065	4065	4065	0
310	20250313	150200	208726937	4065	4065	4065	4065	9
311	20250313	150100	208690352	4070	4070	4070	4070	6
312	20250313	150000	208665932	4070	4070	4070	4070	2
313	20250313	145900	208657792	4070	4070	4070	4070	1
314	20250313	145800	208653722	4070	4075	4075	4070	334
315	20250313	145700	207294327	4075	4075	4075	4075	0
316	20250313	145600	207294327	4075	4075	4075	4075	0
317	20250313	145500	207294327	4075	4075	4075	4075	221
318	20250313	145400	206393752	4075	4075	4075	4075	0
319	20250313	145300	206393752	4075	4075	4075	4075	0
320	20250313	145200	206393752	4075	4080	4080	4075	185
321	20250313	145100	205639872	4080	4080	4080	4080	2
322	20250313	145000	205631712	4080	4072	4080	4072	234
323	20250313	144900	204677195	4075	4075	4075	4075	0
324	20250313	144800	204677195	4075	4075	4075	4075	0
325	20250313	144700	204677195	4075	4075	4075	4075	0
326	20250313	144600	204677195	4075	4075	4075	4075	0
327	20250313	144500	204677195	4075	4075	4080	4075	190
328	20250313	144400	203902930	4080	4080	4080	4080	0
329	20250313	144300	203902930	4080	4080	4080	4080	0
330	20250313	144200	203902930	4080	4080	4080	4080	192
331	20250313	144100	203119570	4075	4075	4075	4075	0
332	20250313	144000	203119570	4075	4075	4075	4075	21
333	20250313	143900	203033995	4070	4070	4070	4070	0
334	20250313	143800	203033995	4070	4070	4070	4070	190
335	20250313	143700	202260695	4070	4070	4070	4070	0
336	20250313	143600	202260695	4070	4065	4070	4065	601
337	20250313	143500	199817625	4070	4070	4070	4070	1
338	20250313	143400	199813555	4070	4070	4070	4070	140
339	20250313	143300	199243755	4070	4070	4070	4070	10
340	20250313	143200	199203055	4070	4070	4070	4070	1
341	20250313	143100	199198985	4070	4070	4070	4070	0
342	20250313	143000	199198985	4070	4065	4070	4065	24
343	20250313	142900	199101355	4070	4070	4070	4070	0
344	20250313	142800	199101355	4070	4070	4070	4070	587
345	20250313	142700	196712265	4080	4080	4080	4080	0
346	20250313	142600	196712265	4080	4075	4080	4075	240
347	20250313	142500	195733380	4075	4070	4075	4070	7
348	20250313	142400	195704885	4075	4075	4075	4075	177
349	20250313	142300	194983610	4070	4070	4070	4070	0
350	20250313	142200	194983610	4070	4070	4070	4070	0
351	20250313	142100	194983610	4070	4070	4070	4070	0
352	20250313	142000	194983610	4070	4070	4070	4070	3
353	20250313	141900	194971400	4070	4070	4070	4070	0
354	20250313	141800	194971400	4070	4070	4070	4070	243
355	20250313	141700	193982390	4075	4075	4075	4075	3
356	20250313	141600	193970165	4070	4070	4070	4070	0
357	20250313	141500	193970165	4070	4070	4070	4070	57
358	20250313	141400	193738175	4065	4070	4070	4065	102
359	20250313	141300	193323535	4065	4065	4070	4065	200
360	20250313	141200	192510135	4065	4065	4065	4065	0
361	20250313	141100	192510135	4065	4065	4065	4065	0
362	20250313	141000	192510135	4065	4065	4065	4065	0
363	20250313	140900	192510135	4065	4065	4065	4065	99
364	20250313	140800	192107700	4070	4070	4070	4070	40
365	20250313	140700	191944900	4065	4065	4065	4065	269
366	20250313	140600	190851415	4065	4065	4065	4065	0
367	20250313	140500	190851415	4065	4065	4065	4065	124
368	20250313	140400	190347355	4065	4065	4065	4065	308
369	20250313	140300	189095335	4060	4060	4060	4060	0
370	20250313	140200	189095335	4060	4060	4060	4060	165
371	20250313	140100	188425435	4060	4060	4060	4060	52
372	20250313	140000	188214315	4065	4065	4065	4065	0
373	20250313	135900	188214315	4065	4065	4065	4065	5
374	20250313	135800	188193990	4065	4065	4065	4065	3
375	20250313	135700	188181795	4065	4065	4065	4065	0
376	20250313	135600	188181795	4065	4065	4065	4065	5
377	20250313	135500	188161470	4065	4065	4065	4065	136
378	20250313	135400	187608630	4060	4060	4060	4060	80
379	20250313	135300	187283830	4050	4050	4050	4050	48
380	20250313	135200	187089430	4050	4055	4055	4050	293
381	20250313	135100	185902525	4060	4060	4060	4060	0
382	20250313	135000	185902525	4060	4060	4060	4060	158
383	20250313	134900	185261045	4055	4055	4060	4055	103
384	20250313	134800	184843370	4055	4055	4055	4055	0
385	20250313	134700	184843370	4055	4055	4055	4055	192
386	20250313	134600	184064810	4055	4055	4055	4055	168
387	20250313	134500	183383570	4055	4050	4055	4050	9
388	20250313	134400	183347105	4055	4055	4055	4055	666
389	20250313	134300	180646475	4050	4050	4050	4050	15
390	20250313	134200	180585725	4055	4057	4057	4055	2264
391	20250313	134100	171405145	4060	4060	4060	4060	69
392	20250313	134000	171125005	4060	4062	4062	4060	20
393	20250313	133900	171043785	4065	4060	4065	4060	254
394	20250313	133800	170011325	4060	4062	4062	4060	12
395	20250313	133700	169962593	4060	4060	4062	4060	26
396	20250313	133600	169857013	4060	4060	4060	4060	1
397	20250313	133500	169852953	4060	4060	4060	4060	178
398	20250313	133400	169130273	4060	4060	4060	4060	348
399	20250313	133300	167717393	4065	4065	4065	4065	0
400	20250313	133200	167717393	4065	4065	4065	4065	1
401	20250313	133100	167713328	4065	4065	4065	4065	1
402	20250313	133000	167709263	4065	4065	4065	4065	10
403	20250313	132900	167668613	4060	4060	4060	4060	1001
404	20250313	132800	163604553	4055	4055	4055	4055	14
405	20250313	132700	163547783	4055	4055	4055	4055	452
406	20250313	132600	161714923	4055	4060	4060	4055	227
407	20250313	132500	160794103	4060	4060	4060	4060	0
408	20250313	132400	160794103	4060	4060	4060	4060	11
409	20250313	132300	160749443	4055	4055	4055	4055	0
410	20250313	132200	160749443	4055	4055	4055	4055	450
411	20250313	132100	158924693	4055	4065	4065	4055	2141
412	20250313	132000	150240183	4060	4065	4065	4060	2069
413	20250313	131900	141839093	4080	4080	4080	4080	0
414	20250313	131800	141839093	4080	4080	4080	4080	0
415	20250313	131700	141839093	4080	4080	4080	4080	0
416	20250313	131600	141839093	4080	4080	4080	4080	0
417	20250313	131500	141839093	4080	4080	4080	4080	226
418	20250313	131400	140917013	4075	4075	4075	4075	39
419	20250313	131300	140758088	4065	4065	4065	4065	4
420	20250313	131200	140741828	4070	4070	4070	4070	0
421	20250313	131100	140741828	4070	4070	4070	4070	102
422	20250313	131000	140326688	4080	4080	4080	4080	176
423	20250313	130900	139608608	4080	4080	4080	4080	0
424	20250313	130800	139608608	4080	4080	4080	4080	2
425	20250313	130700	139600448	4085	4085	4085	4085	153
426	20250313	130600	138975443	4065	4065	4065	4065	9
427	20250313	130500	138938858	4060	4060	4060	4060	0
428	20250313	130400	138938858	4060	4060	4060	4060	516
429	20250313	130300	136843898	4060	4060	4060	4060	170
430	20250313	130200	136153698	4060	4060	4060	4060	50
431	20250313	130100	135950698	4060	4060	4060	4060	310
432	20250313	130000	134692098	4060	4060	4060	4060	365
433	20250313	125900	133210198	4055	4060	4060	4055	665
434	20250313	125800	130510548	4060	4060	4060	4060	6
435	20250313	125700	130486188	4060	4060	4060	4060	0
436	20250313	125600	130486188	4060	4060	4060	4060	0
437	20250313	125500	130486188	4060	4060	4060	4060	1
438	20250313	125400	130482128	4060	4060	4060	4060	1
439	20250313	125300	130478068	4060	4055	4060	4055	767
440	20250313	125200	127367878	4060	4060	4060	4060	1537
441	20250313	125100	121127658	4060	4060	4060	4060	270
442	20250313	125000	120031458	4060	4060	4060	4060	37
443	20250313	124900	119881238	4065	4065	4065	4065	1592
444	20250313	124800	113409758	4065	4065	4065	4065	1
445	20250313	124700	113405693	4070	4070	4070	4070	0
446	20250313	124600	113405693	4070	4070	4070	4070	6
447	20250313	124500	113381273	4070	4070	4070	4070	0
448	20250313	124400	113381273	4070	4070	4070	4070	6
449	20250313	124300	113356853	4065	4065	4065	4065	0
450	20250313	124200	113356853	4065	4065	4065	4065	1
451	20250313	124100	113352788	4065	4065	4065	4065	0
452	20250313	124000	113352788	4065	4070	4070	4065	87
453	20250313	123900	112999083	4065	4065	4065	4065	0
454	20250313	123800	112999083	4065	4070	4070	4065	11
455	20250313	123700	112954318	4070	4070	4070	4070	0
456	20250313	123600	112954318	4070	4070	4070	4070	0
457	20250313	123500	112954318	4070	4070	4070	4070	4
458	20250313	123400	112938038	4070	4070	4070	4070	1
459	20250313	123300	112933968	4070	4070	4070	4070	0
460	20250313	123200	112933968	4070	4070	4070	4070	0
461	20250313	123100	112933968	4070	4070	4070	4070	100
462	20250313	123000	112526968	4070	4070	4070	4070	1
463	20250313	122900	112522898	4070	4070	4070	4070	102
464	20250313	122800	112107758	4070	4070	4070	4070	0
465	20250313	122700	112107758	4070	4070	4070	4070	67
466	20250313	122600	111835068	4070	4070	4070	4070	1
467	20250313	122500	111830998	4070	4070	4070	4070	0
468	20250313	122400	111830998	4070	4070	4070	4070	0
469	20250313	122300	111830998	4070	4070	4070	4070	3
470	20250313	122200	111818788	4070	4070	4070	4070	10
471	20250313	122100	111778088	4070	4070	4070	4070	65
472	20250313	122000	111513538	4065	4070	4070	4065	117
473	20250313	121900	111037908	4070	4070	4070	4070	126
474	20250313	121800	110525088	4075	4075	4075	4075	0
475	20250313	121700	110525088	4075	4075	4075	4075	0
476	20250313	121600	110525088	4075	4075	4075	4075	0
477	20250313	121500	110525088	4075	4075	4075	4075	4
478	20250313	121400	110508788	4080	4080	4080	4080	20
479	20250313	121300	110427188	4070	4070	4070	4070	0
480	20250313	121200	110427188	4070	4070	4070	4070	0
481	20250313	121100	110427188	4070	4070	4070	4070	4
482	20250313	121000	110410908	4070	4070	4070	4070	55
483	20250313	120900	110187058	4070	4070	4070	4070	15
484	20250313	120800	110126008	4070	4070	4070	4070	15
485	20250313	120700	110064958	4075	4075	4075	4075	100
486	20250313	120600	109657458	4075	4075	4075	4075	0
487	20250313	120500	109657458	4075	4075	4075	4075	5
488	20250313	120400	109637083	4075	4075	4075	4075	6
489	20250313	120300	109612633	4075	4070	4075	4070	533
490	20250313	120200	107443308	4075	4075	4075	4075	1
491	20250313	120100	107439233	4075	4075	4075	4075	1
492	20250313	120000	107435158	4080	4080	4080	4080	0
493	20250313	115900	107435158	4080	4080	4080	4080	5
494	20250313	115800	107414758	4080	4080	4080	4080	0
495	20250313	115700	107414758	4080	4080	4080	4080	0
496	20250313	115600	107414758	4080	4080	4080	4080	32
497	20250313	115500	107284198	4070	4070	4070	4070	1
498	20250313	115400	107280128	4075	4075	4075	4075	1
499	20250313	115300	107276053	4080	4080	4080	4080	0
500	20250313	115200	107276053	4080	4080	4080	4080	1
501	20250313	115100	107271973	4085	4085	4085	4085	0
502	20250313	115000	107271973	4085	4085	4085	4085	0
503	20250313	114900	107271973	4085	4085	4085	4085	0
504	20250313	114800	107271973	4085	4085	4085	4085	0
505	20250313	114700	107271973	4085	4075	4085	4075	122
506	20250313	114600	106774563	4075	4075	4075	4075	4
507	20250313	114500	106758263	4070	4070	4070	4070	4
508	20250313	114400	106741983	4070	4067	4070	4067	15
509	20250313	114300	106680936	4067	4065	4070	4065	10
510	20250313	114200	106640267	4070	4070	4070	4070	0
511	20250313	114100	106640267	4070	4070	4070	4070	18
512	20250313	114000	106567007	4070	4070	4070	4070	2
513	20250313	113900	106558867	4070	4070	4070	4070	1
514	20250313	113800	106554797	4070	4070	4070	4070	197
515	20250313	113700	105753007	4065	4065	4065	4065	0
516	20250313	113600	105753007	4065	4065	4065	4065	0
517	20250313	113500	105753007	4065	4065	4065	4065	419
518	20250313	113400	104049772	4070	4065	4070	4065	444
519	20250313	113300	102244907	4070	4075	4075	4070	573
520	20250313	113200	99912787	4075	4085	4085	4075	968
521	20250313	113100	95968167	4085	4085	4085	4085	56
522	20250313	113000	95739407	4080	4085	4085	4080	7
523	20250313	112900	95710842	4085	4080	4085	4080	15
524	20250313	112800	95649587	4080	4080	4080	4080	7
525	20250313	112700	95621027	4080	4080	4080	4080	12
526	20250313	112600	95572067	4080	4080	4080	4080	365
527	20250313	112500	94082867	4080	4080	4080	4080	0
528	20250313	112400	94082867	4080	4080	4080	4080	0
529	20250313	112300	94082867	4080	4080	4080	4080	0
530	20250313	112200	94082867	4080	4080	4080	4080	1
531	20250313	112100	94078787	4075	4082	4082	4075	131
532	20250313	112000	93544931	4082	4082	4082	4082	1
533	20250313	111900	93540849	4082	4085	4085	4082	3
534	20250313	111800	93528600	4082	4082	4082	4082	1
535	20250313	111700	93524518	4075	4075	4075	4075	0
536	20250313	111600	93524518	4075	4075	4075	4075	0
537	20250313	111500	93524518	4075	4075	4075	4075	0
538	20250313	111400	93524518	4075	4075	4075	4075	0
539	20250313	111300	93524518	4075	4075	4075	4075	0
540	20250313	111200	93524518	4075	4075	4075	4075	0
541	20250313	111100	93524518	4075	4080	4080	4075	2312
542	20250313	111000	84091568	4085	4095	4095	4085	1307
543	20250313	110900	78749298	4090	4090	4090	4090	0
544	20250313	110800	78749298	4090	4090	4090	4090	0
545	20250313	110700	78749298	4090	4090	4090	4090	130
546	20250313	110600	78217598	4090	4090	4090	4090	82
547	20250313	110500	77882218	4090	4090	4090	4090	260
548	20250313	110400	76818818	4090	4090	4090	4090	5
549	20250313	110300	76798368	4090	4090	4090	4090	174
550	20250313	110200	76086708	4087	4087	4087	4087	0
551	20250313	110100	76086708	4087	4085	4087	4085	2
552	20250313	110000	76078536	4085	4090	4090	4085	391
553	20250313	105900	74481296	4085	4085	4087	4085	67
554	20250313	105800	74207587	4085	4085	4085	4085	19
555	20250313	105700	74129972	4085	4090	4090	4085	460
556	20250313	105600	72250782	4090	4090	4090	4090	997
557	20250313	105500	68173052	4090	4095	4095	4090	138
558	20250313	105400	67608627	4095	4095	4095	4095	0
559	20250313	105300	67608627	4095	4095	4095	4095	3
560	20250313	105200	67596342	4095	4095	4095	4095	0
561	20250313	105100	67596342	4095	4090	4095	4090	29
562	20250313	105000	67477682	4095	4090	4095	4090	90
563	20250313	104900	67109137	4090	4090	4090	4090	0
564	20250313	104800	67109137	4090	4090	4090	4090	251
565	20250313	104700	66082547	4090	4090	4090	4090	0
566	20250313	104600	66082547	4090	4090	4090	4090	3
567	20250313	104500	66070277	4090	4090	4090	4090	5
568	20250313	104400	66049827	4090	4090	4090	4090	0
569	20250313	104300	66049827	4090	4090	4090	4090	1
570	20250313	104200	66045737	4090	4090	4090	4090	251
571	20250313	104100	65019147	4095	4095	4095	4095	121
572	20250313	104000	64523652	4090	4090	4090	4090	0
573	20250313	103900	64523652	4090	4090	4090	4090	6
574	20250313	103800	64499112	4090	4090	4090	4090	0
575	20250313	103700	64499112	4090	4090	4090	4090	9
576	20250313	103600	64462302	4085	4085	4095	4085	590
577	20250313	103500	62051282	4095	4085	4095	4085	123
578	20250313	103400	61548807	4090	4090	4090	4090	0
579	20250313	103300	61548807	4090	4090	4090	4090	326
580	20250313	103200	60215467	4080	4080	4080	4080	0
581	20250313	103100	60215467	4080	4085	4085	4080	165
582	20250313	103000	59542137	4090	4090	4090	4090	61
583	20250313	102900	59292647	4085	4090	4090	4085	985
584	20250313	102800	55267132	4090	4085	4090	4085	30
585	20250313	102700	55144567	4085	4085	4085	4085	10
586	20250313	102600	55103717	4085	4085	4085	4085	0
587	20250313	102500	55103717	4085	4085	4085	4085	3
588	20250313	102400	55091462	4085	4085	4085	4085	39
589	20250313	102300	54932147	4090	4090	4090	4090	3
590	20250313	102200	54919877	4085	4085	4085	4085	110
591	20250313	102100	54470527	4085	4085	4085	4085	0
592	20250313	102000	54470527	4085	4080	4085	4080	78
593	20250313	101900	54152272	4080	4090	4090	4080	108
594	20250313	101800	53711612	4090	4090	4090	4090	1
595	20250313	101700	53707522	4090	4090	4090	4090	0
596	20250313	101600	53707522	4090	4095	4095	4090	2
597	20250313	101500	53699337	4095	4095	4095	4095	0
598	20250313	101400	53699337	4095	4095	4095	4095	0
599	20250313	101300	53699337	4095	4095	4095	4085	51
600	20250313	101200	53490972	4095	4095	4095	4095	0
601	20250313	101100	53490972	4095	4095	4095	4095	258
602	20250313	101000	52434462	4100	4095	4100	4095	653
603	20250313	100900	49760417	4097	4097	4097	4097	5
604	20250313	100800	49739932	4100	4085	4100	4085	560
605	20250313	100700	47452077	4085	4085	4085	4085	2
606	20250313	100600	47443907	4085	4080	4085	4080	5
607	20250313	100500	47423502	4080	4080	4080	4080	29
608	20250313	100400	47305182	4080	4085	4085	4080	309
609	20250313	100300	46043778	4090	4115	4115	4090	1753
610	20250313	100200	38867093	4100	4100	4100	4100	0
611	20250313	100100	38867093	4100	4100	4100	4100	0
612	20250313	100000	38867093	4100	4100	4100	4100	0
613	20250313	095900	38867093	4100	4100	4100	4100	0
614	20250313	095800	38867093	4100	4105	4105	4100	666
615	20250313	095700	36135398	4120	4120	4120	4120	0
616	20250313	095600	36135398	4120	4120	4120	4120	100
617	20250313	095500	35723398	4120	4120	4120	4120	100
618	20250313	095400	35311398	4120	4120	4120	4120	200
619	20250313	095300	34487398	4120	4120	4120	4120	2
620	20250313	095200	34479158	4115	4120	4120	4110	273
621	20250313	095100	33356468	4115	4125	4125	4115	166
622	20250313	095000	32673363	4125	4125	4125	4125	100
623	20250313	094900	32260863	4125	4125	4125	4125	0
624	20250313	094800	32260863	4125	4115	4125	4115	510
625	20250313	094700	30157218	4120	4120	4120	4120	218
626	20250313	094600	29259058	4120	4120	4120	4120	100
627	20250313	094500	28847058	4120	4120	4120	4115	302
628	20250313	094400	27603553	4125	4125	4125	4125	157
629	20250313	094300	26955928	4120	4120	4120	4120	152
630	20250313	094200	26329688	4120	4120	4120	4120	0
631	20250313	094100	26329688	4120	4120	4120	4120	172
632	20250313	094000	25621048	4120	4120	4120	4120	10
633	20250313	093900	25579848	4120	4120	4120	4120	0
634	20250313	093800	25579848	4120	4120	4120	4120	2
635	20250313	093700	25571608	4120	4120	4120	4120	2
636	20250313	093600	25563368	4120	4120	4120	4120	0
637	20250313	093500	25563368	4120	4120	4120	4115	749
638	20250313	093400	22477548	4125	4125	4125	4125	0
639	20250313	093300	22477548	4125	4125	4125	4125	1
640	20250313	093200	22473423	4125	4135	4135	4125	568
641	20250313	093100	20127918	4140	4135	4140	4135	266
642	20250313	093000	19026828	4135	4135	4135	4135	0
643	20250313	092900	19026828	4135	4135	4135	4135	11
644	20250313	092800	18981343	4135	4135	4135	4135	282
645	20250313	092700	17815273	4135	4135	4135	4135	0
646	20250313	092600	17815273	4135	4135	4135	4135	0
647	20250313	092500	17815273	4135	4135	4135	4135	0
648	20250313	092400	17815273	4135	4135	4135	4135	8
649	20250313	092300	17782193	4135	4135	4135	4135	328
650	20250313	092200	16425913	4135	4135	4135	4135	9
651	20250313	092100	16388698	4130	4135	4135	4130	116
652	20250313	092000	15909253	4130	4130	4130	4130	5
653	20250313	091900	15888603	4130	4130	4135	4130	105
654	20250313	091800	15454948	4130	4132	4132	4130	35
655	20250313	091700	15310360	4130	4130	4130	4130	124
656	20250313	091600	14798240	4130	4130	4130	4130	0
657	20250313	091500	14798240	4130	4120	4130	4120	1388
658	20250313	091400	9071345	4125	4130	4130	4125	458
659	20250313	091300	7181320	4130	4135	4135	4130	32
660	20250313	091200	7049150	4140	4140	4145	4140	32
661	20250313	091100	6916665	4150	4140	4150	4135	53
662	20250313	091000	6697285	4160	4135	4160	4135	541
663	20250313	090900	4454680	4130	4130	4130	4130	518
664	20250313	090800	2315340	4135	4140	4140	4135	131
665	20250313	090700	1773015	4140	4145	4145	4140	142
666	20250313	090600	1185115	4150	4155	4160	4150	147
667	20250313	090500	574220	4155	4165	4165	4140	112
668	20250313	090400	108430	4165	4165	4165	4165	0
669	20250313	090300	108430	4165	4170	4170	4165	10
670	20250313	090200	66760	4170	4170	4170	4170	8
671	20250313	090100	33400	4175	4175	4175	4175	1
672	20250313	090000	29225	4175	4175	4175	4175	7