KissMeData/139990/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	202400	55587815	4065	4065	4065	4065	97
3	20250325	202300	55587815	4065	4065	4065	4065	0
4	20250325	202200	55587815	4065	4065	4065	4065	0
5	20250325	202100	55587815	4065	4065	4065	4065	0
6	20250325	202000	55587815	4065	4065	4065	4065	0
7	20250325	201900	55587815	4065	4065	4065	4065	0
8	20250325	201800	55587815	4065	4065	4065	4065	0
9	20250325	201700	55587815	4065	4065	4065	4065	0
10	20250325	201600	55587815	4065	4065	4065	4065	0
11	20250325	201500	55587815	4065	4065	4065	4065	0
12	20250325	201400	55587815	4065	4065	4065	4065	0
13	20250325	201300	55587815	4065	4065	4065	4065	0
14	20250325	201200	55587815	4065	4065	4065	4065	0
15	20250325	201100	55587815	4065	4065	4065	4065	0
16	20250325	201000	55587815	4065	4065	4065	4065	0
17	20250325	200900	55587815	4065	4065	4065	4065	0
18	20250325	200800	55587815	4065	4065	4065	4065	0
19	20250325	200700	55587815	4065	4065	4065	4065	0
20	20250325	200600	55587815	4065	4065	4065	4065	0
21	20250325	200500	55587815	4065	4065	4065	4065	0
22	20250325	200400	55587815	4065	4065	4065	4065	0
23	20250325	200300	55587815	4065	4065	4065	4065	0
24	20250325	200200	55587815	4065	4065	4065	4065	0
25	20250325	200100	55587815	4065	4065	4065	4065	0
26	20250325	200000	55587815	4065	4065	4065	4065	0
27	20250325	195900	55587815	4065	4065	4065	4065	0
28	20250325	195800	55587815	4065	4065	4065	4065	0
29	20250325	195700	55587815	4065	4065	4065	4065	0
30	20250325	195600	55587815	4065	4065	4065	4065	0
31	20250325	195500	55587815	4065	4065	4065	4065	0
32	20250325	195400	55587815	4065	4065	4065	4065	97
33	20250325	195300	55587815	4065	4065	4065	4065	0
34	20250325	195200	55587815	4065	4065	4065	4065	0
35	20250325	195100	55587815	4065	4065	4065	4065	0
36	20250325	195000	55587815	4065	4065	4065	4065	0
37	20250325	194900	55587815	4065	4065	4065	4065	0
38	20250325	194800	55587815	4065	4065	4065	4065	0
39	20250325	194700	55587815	4065	4065	4065	4065	0
40	20250325	194600	55587815	4065	4065	4065	4065	0
41	20250325	194500	55587815	4065	4065	4065	4065	0
42	20250325	194400	55587815	4065	4065	4065	4065	0
43	20250325	194300	55587815	4065	4065	4065	4065	0
44	20250325	194200	55587815	4065	4065	4065	4065	0
45	20250325	194100	55587815	4065	4065	4065	4065	0
46	20250325	194000	55587815	4065	4065	4065	4065	0
47	20250325	193900	55587815	4065	4065	4065	4065	0
48	20250325	193800	55587815	4065	4065	4065	4065	0
49	20250325	193700	55587815	4065	4065	4065	4065	0
50	20250325	193600	55587815	4065	4065	4065	4065	0
51	20250325	193500	55587815	4065	4065	4065	4065	0
52	20250325	193400	55587815	4065	4065	4065	4065	0
53	20250325	193300	55587815	4065	4065	4065	4065	0
54	20250325	193200	55587815	4065	4065	4065	4065	0
55	20250325	193100	55587815	4065	4065	4065	4065	0
56	20250325	193000	55587815	4065	4065	4065	4065	0
57	20250325	192900	55587815	4065	4065	4065	4065	0
58	20250325	192800	55587815	4065	4065	4065	4065	0
59	20250325	192700	55587815	4065	4065	4065	4065	0
60	20250325	192600	55587815	4065	4065	4065	4065	0
61	20250325	192500	55587815	4065	4065	4065	4065	0
62	20250325	192400	55587815	4065	4065	4065	4065	97
63	20250325	192300	55587815	4065	4065	4065	4065	0
64	20250325	192200	55587815	4065	4065	4065	4065	0
65	20250325	192100	55587815	4065	4065	4065	4065	0
66	20250325	192000	55587815	4065	4065	4065	4065	0
67	20250325	191900	55587815	4065	4065	4065	4065	0
68	20250325	191800	55587815	4065	4065	4065	4065	0
69	20250325	191700	55587815	4065	4065	4065	4065	0
70	20250325	191600	55587815	4065	4065	4065	4065	0
71	20250325	191500	55587815	4065	4065	4065	4065	0
72	20250325	191400	55587815	4065	4065	4065	4065	0
73	20250325	191300	55587815	4065	4065	4065	4065	0
74	20250325	191200	55587815	4065	4065	4065	4065	0
75	20250325	191100	55587815	4065	4065	4065	4065	0
76	20250325	191000	55587815	4065	4065	4065	4065	0
77	20250325	190900	55587815	4065	4065	4065	4065	0
78	20250325	190800	55587815	4065	4065	4065	4065	0
79	20250325	190700	55587815	4065	4065	4065	4065	0
80	20250325	190600	55587815	4065	4065	4065	4065	0
81	20250325	190500	55587815	4065	4065	4065	4065	0
82	20250325	190400	55587815	4065	4065	4065	4065	0
83	20250325	190300	55587815	4065	4065	4065	4065	0
84	20250325	190200	55587815	4065	4065	4065	4065	0
85	20250325	190100	55587815	4065	4065	4065	4065	0
86	20250325	190000	55587815	4065	4065	4065	4065	0
87	20250325	185900	55587815	4065	4065	4065	4065	0
88	20250325	185800	55587815	4065	4065	4065	4065	0
89	20250325	185700	55587815	4065	4065	4065	4065	0
90	20250325	185600	55587815	4065	4065	4065	4065	0
91	20250325	185500	55587815	4065	4065	4065	4065	0
92	20250325	185400	55587815	4065	4065	4065	4065	97
93	20250325	185300	55587815	4065	4065	4065	4065	0
94	20250325	185200	55587815	4065	4065	4065	4065	0
95	20250325	185100	55587815	4065	4065	4065	4065	0
96	20250325	185000	55587815	4065	4065	4065	4065	0
97	20250325	184900	55587815	4065	4065	4065	4065	0
98	20250325	184800	55587815	4065	4065	4065	4065	0
99	20250325	184700	55587815	4065	4065	4065	4065	0
100	20250325	184600	55587815	4065	4065	4065	4065	0
101	20250325	184500	55587815	4065	4065	4065	4065	0
102	20250325	184400	55587815	4065	4065	4065	4065	0
103	20250325	184300	55587815	4065	4065	4065	4065	0
104	20250325	184200	55587815	4065	4065	4065	4065	0
105	20250325	184100	55587815	4065	4065	4065	4065	0
106	20250325	184000	55587815	4065	4065	4065	4065	0
107	20250325	183900	55587815	4065	4065	4065	4065	0
108	20250325	183800	55587815	4065	4065	4065	4065	0
109	20250325	183700	55587815	4065	4065	4065	4065	0
110	20250325	183600	55587815	4065	4065	4065	4065	0
111	20250325	183500	55587815	4065	4065	4065	4065	0
112	20250325	183400	55587815	4065	4065	4065	4065	0
113	20250325	183300	55587815	4065	4065	4065	4065	0
114	20250325	183200	55587815	4065	4065	4065	4065	0
115	20250325	183100	55587815	4065	4065	4065	4065	0
116	20250325	183000	55587815	4065	4065	4065	4065	0
117	20250325	182900	55587815	4065	4065	4065	4065	0
118	20250325	182800	55587815	4065	4065	4065	4065	0
119	20250325	182700	55587815	4065	4065	4065	4065	0
120	20250325	182600	55587815	4065	4065	4065	4065	0
121	20250325	182500	55587815	4065	4065	4065	4065	0
122	20250325	182400	55587815	4065	4065	4065	4065	97
123	20250325	182300	55587815	4065	4065	4065	4065	0
124	20250325	182200	55587815	4065	4065	4065	4065	0
125	20250325	182100	55587815	4065	4065	4065	4065	0
126	20250325	182000	55587815	4065	4065	4065	4065	0
127	20250325	181900	55587815	4065	4065	4065	4065	0
128	20250325	181800	55587815	4065	4065	4065	4065	0
129	20250325	181700	55587815	4065	4065	4065	4065	0
130	20250325	181600	55587815	4065	4065	4065	4065	0
131	20250325	181500	55587815	4065	4065	4065	4065	0
132	20250325	181400	55587815	4065	4065	4065	4065	0
133	20250325	181300	55587815	4065	4065	4065	4065	0
134	20250325	181200	55587815	4065	4065	4065	4065	0
135	20250325	181100	55587815	4065	4065	4065	4065	0
136	20250325	181000	55587815	4065	4065	4065	4065	0
137	20250325	180900	55587815	4065	4065	4065	4065	0
138	20250325	180800	55587815	4065	4065	4065	4065	0
139	20250325	180700	55587815	4065	4065	4065	4065	0
140	20250325	180600	55587815	4065	4065	4065	4065	0
141	20250325	180500	55587815	4065	4065	4065	4065	0
142	20250325	180400	55587815	4065	4065	4065	4065	0
143	20250325	180300	55587815	4065	4065	4065	4065	0
144	20250325	180200	55587815	4065	4065	4065	4065	0
145	20250325	180100	55587815	4065	4065	4065	4065	0
146	20250325	180000	55587815	4065	4065	4065	4065	0
147	20250325	175900	55587815	4065	4065	4065	4065	0
148	20250325	175800	55587815	4065	4065	4065	4065	0
149	20250325	175700	55587815	4065	4065	4065	4065	0
150	20250325	175600	55587815	4065	4065	4065	4065	0
151	20250325	175500	55587815	4065	4065	4065	4065	0
152	20250325	175400	55587815	4065	4065	4065	4065	97
153	20250325	175300	55587815	4065	4065	4065	4065	0
154	20250325	175200	55587815	4065	4065	4065	4065	0
155	20250325	175100	55587815	4065	4065	4065	4065	0
156	20250325	175000	55587815	4065	4065	4065	4065	0
157	20250325	174900	55587815	4065	4065	4065	4065	0
158	20250325	174800	55587815	4065	4065	4065	4065	0
159	20250325	174700	55587815	4065	4065	4065	4065	0
160	20250325	174600	55587815	4065	4065	4065	4065	0
161	20250325	174500	55587815	4065	4065	4065	4065	0
162	20250325	174400	55587815	4065	4065	4065	4065	0
163	20250325	174300	55587815	4065	4065	4065	4065	0
164	20250325	174200	55587815	4065	4065	4065	4065	0
165	20250325	174100	55587815	4065	4065	4065	4065	0
166	20250325	174000	55587815	4065	4065	4065	4065	0
167	20250325	173900	55587815	4065	4065	4065	4065	0
168	20250325	173800	55587815	4065	4065	4065	4065	0
169	20250325	173700	55587815	4065	4065	4065	4065	0
170	20250325	173600	55587815	4065	4065	4065	4065	0
171	20250325	173500	55587815	4065	4065	4065	4065	0
172	20250325	173400	55587815	4065	4065	4065	4065	0
173	20250325	173300	55587815	4065	4065	4065	4065	0
174	20250325	173200	55587815	4065	4065	4065	4065	0
175	20250325	173100	55587815	4065	4065	4065	4065	0
176	20250325	173000	55587815	4065	4065	4065	4065	0
177	20250325	172900	55587815	4065	4065	4065	4065	0
178	20250325	172800	55587815	4065	4065	4065	4065	0
179	20250325	172700	55587815	4065	4065	4065	4065	0
180	20250325	172600	55587815	4065	4065	4065	4065	0
181	20250325	172500	55587815	4065	4065	4065	4065	0
182	20250325	172400	55587815	4065	4065	4065	4065	97
183	20250325	172300	55587815	4065	4065	4065	4065	0
184	20250325	172200	55587815	4065	4065	4065	4065	0
185	20250325	172100	55587815	4065	4065	4065	4065	0
186	20250325	172000	55587815	4065	4065	4065	4065	0
187	20250325	171900	55587815	4065	4065	4065	4065	0
188	20250325	171800	55587815	4065	4065	4065	4065	0
189	20250325	171700	55587815	4065	4065	4065	4065	0
190	20250325	171600	55587815	4065	4065	4065	4065	0
191	20250325	171500	55587815	4065	4065	4065	4065	0
192	20250325	171400	55587815	4065	4065	4065	4065	0
193	20250325	171300	55587815	4065	4065	4065	4065	0
194	20250325	171200	55587815	4065	4065	4065	4065	0
195	20250325	171100	55587815	4065	4065	4065	4065	0
196	20250325	171000	55587815	4065	4065	4065	4065	0
197	20250325	170900	55587815	4065	4065	4065	4065	0
198	20250325	170800	55587815	4065	4065	4065	4065	0
199	20250325	170700	55587815	4065	4065	4065	4065	0
200	20250325	170600	55587815	4065	4065	4065	4065	0
201	20250325	170500	55587815	4065	4065	4065	4065	0
202	20250325	170400	55587815	4065	4065	4065	4065	0
203	20250325	170300	55587815	4065	4065	4065	4065	0
204	20250325	170200	55587815	4065	4065	4065	4065	0
205	20250325	170100	55587815	4065	4065	4065	4065	0
206	20250325	170000	55587815	4065	4065	4065	4065	0
207	20250325	165900	55587815	4065	4065	4065	4065	0
208	20250325	165800	55587815	4065	4065	4065	4065	0
209	20250325	165700	55587815	4065	4065	4065	4065	0
210	20250325	165600	55587815	4065	4065	4065	4065	0
211	20250325	165500	55587815	4065	4065	4065	4065	0
212	20250325	165400	55587815	4065	4065	4065	4065	97
213	20250325	165300	55587815	4065	4065	4065	4065	0
214	20250325	165200	55587815	4065	4065	4065	4065	0
215	20250325	165100	55587815	4065	4065	4065	4065	0
216	20250325	165000	55587815	4065	4065	4065	4065	0
217	20250325	164900	55587815	4065	4065	4065	4065	0
218	20250325	164800	55587815	4065	4065	4065	4065	0
219	20250325	164700	55587815	4065	4065	4065	4065	0
220	20250325	164600	55587815	4065	4065	4065	4065	0
221	20250325	164500	55587815	4065	4065	4065	4065	0
222	20250325	164400	55587815	4065	4065	4065	4065	0
223	20250325	164300	55587815	4065	4065	4065	4065	0
224	20250325	164200	55587815	4065	4065	4065	4065	0
225	20250325	164100	55587815	4065	4065	4065	4065	0
226	20250325	164000	55587815	4065	4065	4065	4065	0
227	20250325	163900	55587815	4065	4065	4065	4065	0
228	20250325	163800	55587815	4065	4065	4065	4065	0
229	20250325	163700	55587815	4065	4065	4065	4065	0
230	20250325	163600	55587815	4065	4065	4065	4065	0
231	20250325	163500	55587815	4065	4065	4065	4065	0
232	20250325	163400	55587815	4065	4065	4065	4065	0
233	20250325	163300	55587815	4065	4065	4065	4065	0
234	20250325	163200	55587815	4065	4065	4065	4065	0
235	20250325	163100	55587815	4065	4065	4065	4065	0
236	20250325	163000	55587815	4065	4065	4065	4065	0
237	20250325	162900	55587815	4065	4065	4065	4065	0
238	20250325	162800	55587815	4065	4065	4065	4065	0
239	20250325	162700	55587815	4065	4065	4065	4065	0
240	20250325	162600	55587815	4065	4065	4065	4065	0
241	20250325	162500	55587815	4065	4065	4065	4065	0
242	20250325	162400	55587815	4065	4065	4065	4065	97
243	20250325	162300	55587815	4065	4065	4065	4065	0
244	20250325	162200	55587815	4065	4065	4065	4065	0
245	20250325	162100	55587815	4065	4065	4065	4065	0
246	20250325	162000	55587815	4065	4065	4065	4065	0
247	20250325	161900	55587815	4065	4065	4065	4065	0
248	20250325	161800	55587815	4065	4065	4065	4065	0
249	20250325	161700	55587815	4065	4065	4065	4065	0
250	20250325	161600	55587815	4065	4065	4065	4065	0
251	20250325	161500	55587815	4065	4065	4065	4065	0
252	20250325	161400	55587815	4065	4065	4065	4065	0
253	20250325	161300	55587815	4065	4065	4065	4065	0
254	20250325	161200	55587815	4065	4065	4065	4065	0
255	20250325	161100	55587815	4065	4065	4065	4065	0
256	20250325	161000	55587815	4065	4065	4065	4065	0
257	20250325	160900	55587815	4065	4065	4065	4065	0
258	20250325	160800	55587815	4065	4065	4065	4065	0
259	20250325	160700	55587815	4065	4065	4065	4065	0
260	20250325	160600	55587815	4065	4065	4065	4065	0
261	20250325	160500	55587815	4065	4065	4065	4065	0
262	20250325	160400	55587815	4065	4065	4065	4065	0
263	20250325	160300	55587815	4065	4065	4065	4065	0
264	20250325	160200	55587815	4065	4065	4065	4065	0
265	20250325	160100	55587815	4065	4065	4065	4065	0
266	20250325	160000	55587815	4065	4065	4065	4065	0
267	20250325	155900	55587815	4065	4065	4065	4065	0
268	20250325	155800	55587815	4065	4065	4065	4065	0
269	20250325	155700	55587815	4065	4065	4065	4065	0
270	20250325	155600	55587815	4065	4065	4065	4065	0
271	20250325	155500	55587815	4065	4065	4065	4065	0
272	20250325	155400	55587815	4065	4065	4065	4065	97
273	20250325	155300	55587815	4065	4065	4065	4065	0
274	20250325	155200	55587815	4065	4065	4065	4065	0
275	20250325	155100	55587815	4065	4065	4065	4065	0
276	20250325	155000	55587815	4065	4065	4065	4065	0
277	20250325	154900	55587815	4065	4065	4065	4065	0
278	20250325	154800	55587815	4065	4065	4065	4065	0
279	20250325	154700	55587815	4065	4065	4065	4065	0
280	20250325	154600	55587815	4065	4065	4065	4065	0
281	20250325	154500	55587815	4065	4065	4065	4065	0
282	20250325	154400	55587815	4065	4065	4065	4065	0
283	20250325	154300	55587815	4065	4065	4065	4065	0
284	20250325	154200	55587815	4065	4065	4065	4065	0
285	20250325	154100	55587815	4065	4065	4065	4065	0
286	20250325	154000	55587815	4065	4065	4065	4065	0
287	20250325	153900	55587815	4065	4065	4065	4065	0
288	20250325	153800	55587815	4065	4065	4065	4065	0
289	20250325	153700	55587815	4065	4065	4065	4065	0
290	20250325	153600	55587815	4065	4065	4065	4065	0
291	20250325	153500	55587815	4065	4065	4065	4065	0
292	20250325	153400	55587815	4065	4065	4065	4065	0
293	20250325	153300	55587815	4065	4065	4065	4065	0
294	20250325	153200	55587815	4065	4065	4065	4065	0
295	20250325	153100	55587815	4065	4065	4065	4065	0
296	20250325	153000	55587815	4065	4065	4065	4065	97
297	20250325	152900	55193510	4065	4065	4065	4065	0
298	20250325	152800	55193510	4065	4065	4065	4065	0
299	20250325	152700	55193510	4065	4065	4065	4065	0
300	20250325	152600	55193510	4065	4065	4065	4065	0
301	20250325	152500	55193510	4065	4065	4065	4065	0
302	20250325	152400	55193510	4065	4065	4065	4065	0
303	20250325	152300	55193510	4065	4065	4065	4065	0
304	20250325	152200	55193510	4065	4065	4065	4065	0
305	20250325	152100	55193510	4065	4065	4065	4065	0
306	20250325	152000	55193510	4065	4065	4065	4065	0
307	20250325	151900	55193510	4065	4065	4065	4065	0
308	20250325	151800	55193510	4065	4060	4065	4060	43
309	20250325	151700	55018925	4050	4050	4050	4050	200
310	20250325	151600	54208925	4065	4065	4065	4065	0
311	20250325	151500	54208925	4065	4065	4065	4065	0
312	20250325	151400	54208925	4065	4060	4065	4060	43
313	20250325	151300	54034340	4050	4055	4055	4050	154
314	20250325	151200	53410265	4055	4055	4055	4055	0
315	20250325	151100	53410265	4055	4055	4055	4055	2
316	20250325	151000	53402155	4065	4065	4065	4065	0
317	20250325	150900	53402155	4065	4065	4065	4065	0
318	20250325	150800	53402155	4065	4065	4065	4065	0
319	20250325	150700	53402155	4065	4065	4065	4065	0
320	20250325	150600	53402155	4065	4065	4065	4065	1
321	20250325	150500	53398090	4070	4070	4070	4070	0
322	20250325	150400	53398090	4070	4070	4070	4070	0
323	20250325	150300	53398090	4070	4070	4070	4070	0
324	20250325	150200	53398090	4070	4070	4070	4070	0
325	20250325	150100	53398090	4070	4065	4070	4065	25
326	20250325	150000	53296455	4055	4055	4055	4055	0
327	20250325	145900	53296455	4055	4055	4055	4055	2
328	20250325	145800	53288345	4065	4065	4065	4065	0
329	20250325	145700	53288345	4065	4065	4065	4065	10
330	20250325	145600	53247695	4065	4065	4065	4065	0
331	20250325	145500	53247695	4065	4065	4065	4065	0
332	20250325	145400	53247695	4065	4065	4065	4065	0
333	20250325	145300	53247695	4065	4065	4065	4065	0
334	20250325	145200	53247695	4065	4060	4065	4060	10
335	20250325	145100	53207050	4060	4060	4060	4060	0
336	20250325	145000	53207050	4060	4060	4060	4060	0
337	20250325	144900	53207050	4060	4060	4060	4060	0
338	20250325	144800	53207050	4060	4060	4060	4060	0
339	20250325	144700	53207050	4060	4060	4060	4060	22
340	20250325	144600	53117730	4050	4050	4050	4050	2
341	20250325	144500	53109630	4050	4050	4050	4050	0
342	20250325	144400	53109630	4050	4050	4050	4050	30
343	20250325	144300	52988130	4050	4050	4050	4050	0
344	20250325	144200	52988130	4050	4055	4055	4050	100
345	20250325	144100	52583125	4060	4055	4060	4055	7
346	20250325	144000	52554710	4055	4055	4055	4055	1
347	20250325	143900	52550655	4050	4050	4050	4050	22
348	20250325	143800	52461555	4050	4050	4050	4050	44
349	20250325	143700	52283355	4050	4050	4050	4050	0
350	20250325	143600	52283355	4050	4050	4050	4050	1
351	20250325	143500	52279305	4050	4050	4050	4050	31
352	20250325	143400	52153755	4050	4050	4050	4050	0
353	20250325	143300	52153755	4050	4045	4050	4045	573
354	20250325	143200	49833470	4045	4050	4050	4045	491
355	20250325	143100	47845230	4060	4060	4060	4060	0
356	20250325	143000	47845230	4060	4060	4060	4060	0
357	20250325	142900	47845230	4060	4060	4060	4060	0
358	20250325	142800	47845230	4060	4060	4060	4060	1
359	20250325	142700	47841170	4060	4060	4060	4060	0
360	20250325	142600	47841170	4060	4060	4060	4060	0
361	20250325	142500	47841170	4060	4060	4060	4060	1
362	20250325	142400	47837110	4055	4065	4065	4055	600
363	20250325	142300	45402860	4070	4070	4070	4070	0
364	20250325	142200	45402860	4070	4070	4070	4070	0
365	20250325	142100	45402860	4070	4070	4070	4070	0
366	20250325	142000	45402860	4070	4070	4070	4070	0
367	20250325	141900	45402860	4070	4070	4070	4070	35
368	20250325	141800	45260410	4070	4070	4070	4070	3
369	20250325	141700	45248200	4070	4070	4070	4070	0
370	20250325	141600	45248200	4070	4070	4070	4070	12
371	20250325	141500	45199360	4065	4065	4065	4065	28
372	20250325	141400	45085540	4070	4070	4070	4070	0
373	20250325	141300	45085540	4070	4070	4070	4070	0
374	20250325	141200	45085540	4070	4070	4070	4070	0
375	20250325	141100	45085540	4070	4070	4070	4070	0
376	20250325	141000	45085540	4070	4070	4070	4070	0
377	20250325	140900	45085540	4070	4070	4070	4070	0
378	20250325	140800	45085540	4070	4070	4070	4070	0
379	20250325	140700	45085540	4070	4070	4070	4070	0
380	20250325	140600	45085540	4070	4070	4070	4070	58
381	20250325	140500	44849480	4065	4075	4075	4065	553
382	20250325	140400	42598820	4080	4080	4080	4080	0
383	20250325	140300	42598820	4080	4080	4080	4080	0
384	20250325	140200	42598820	4080	4080	4080	4080	2
385	20250325	140100	42590660	4075	4075	4075	4075	0
386	20250325	140000	42590660	4075	4075	4075	4075	0
387	20250325	135900	42590660	4075	4075	4075	4075	0
388	20250325	135800	42590660	4075	4075	4075	4075	0
389	20250325	135700	42590660	4075	4075	4075	4075	0
390	20250325	135600	42590660	4075	4075	4075	4075	0
391	20250325	135500	42590660	4075	4075	4075	4075	0
392	20250325	135400	42590660	4075	4075	4075	4075	0
393	20250325	135300	42590660	4075	4075	4075	4075	0
394	20250325	135200	42590660	4075	4075	4075	4075	0
395	20250325	135100	42590660	4075	4075	4075	4075	0
396	20250325	135000	42590660	4075	4075	4075	4075	0
397	20250325	134900	42590660	4075	4075	4075	4075	1
398	20250325	134800	42586585	4075	4075	4075	4075	0
399	20250325	134700	42586585	4075	4075	4075	4075	0
400	20250325	134600	42586585	4075	4075	4075	4075	0
401	20250325	134500	42586585	4075	4075	4075	4075	0
402	20250325	134400	42586585	4075	4080	4080	4075	674
403	20250325	134300	39836975	4085	4085	4085	4085	219
404	20250325	134200	38942360	4085	4085	4085	4085	0
405	20250325	134100	38942360	4085	4085	4085	4085	49
406	20250325	134000	38742195	4085	4090	4090	4085	107
407	20250325	133900	38304950	4095	4095	4095	4095	0
408	20250325	133800	38304950	4095	4095	4095	4095	0
409	20250325	133700	38304950	4095	4095	4095	4095	49
410	20250325	133600	38104295	4090	4090	4090	4090	0
411	20250325	133500	38104295	4090	4090	4090	4090	0
412	20250325	133400	38104295	4090	4090	4090	4090	0
413	20250325	133300	38104295	4090	4090	4090	4090	0
414	20250325	133200	38104295	4090	4090	4090	4090	0
415	20250325	133100	38104295	4090	4090	4090	4090	0
416	20250325	133000	38104295	4090	4090	4090	4090	0
417	20250325	132900	38104295	4090	4090	4090	4090	0
418	20250325	132800	38104295	4090	4090	4090	4090	0
419	20250325	132700	38104295	4090	4090	4090	4090	0
420	20250325	132600	38104295	4090	4090	4090	4090	0
421	20250325	132500	38104295	4090	4090	4090	4090	2
422	20250325	132400	38096115	4090	4090	4090	4090	20
423	20250325	132300	38014315	4090	4090	4090	4090	0
424	20250325	132200	38014315	4090	4090	4090	4090	0
425	20250325	132100	38014315	4090	4090	4090	4090	0
426	20250325	132000	38014315	4090	4090	4090	4090	0
427	20250325	131900	38014315	4090	4090	4090	4090	0
428	20250325	131800	38014315	4090	4090	4090	4090	0
429	20250325	131700	38014315	4090	4090	4090	4090	0
430	20250325	131600	38014315	4090	4090	4090	4090	0
431	20250325	131500	38014315	4090	4090	4090	4090	1
432	20250325	131400	38010225	4085	4085	4085	4085	52
433	20250325	131300	37797805	4085	4085	4085	4085	0
434	20250325	131200	37797805	4085	4085	4085	4085	0
435	20250325	131100	37797805	4085	4085	4085	4085	2
436	20250325	131000	37789635	4085	4085	4085	4085	0
437	20250325	130900	37789635	4085	4085	4085	4085	248
438	20250325	130800	36776555	4090	4090	4090	4090	0
439	20250325	130700	36776555	4090	4090	4090	4090	0
440	20250325	130600	36776555	4090	4090	4090	4090	17
441	20250325	130500	36707025	4090	4090	4090	4090	0
442	20250325	130400	36707025	4090	4090	4090	4090	0
443	20250325	130300	36707025	4090	4090	4090	4090	0
444	20250325	130200	36707025	4090	4090	4090	4090	0
445	20250325	130100	36707025	4090	4090	4090	4090	0
446	20250325	130000	36707025	4090	4090	4090	4090	17
447	20250325	125900	36637495	4090	4090	4090	4090	0
448	20250325	125800	36637495	4090	4090	4090	4090	0
449	20250325	125700	36637495	4090	4090	4090	4090	0
450	20250325	125600	36637495	4090	4090	4090	4090	0
451	20250325	125500	36637495	4090	4090	4090	4090	0
452	20250325	125400	36637495	4090	4090	4090	4090	0
453	20250325	125300	36637495	4090	4095	4095	4090	1196
454	20250325	125200	31745740	4100	4100	4100	4100	0
455	20250325	125100	31745740	4100	4100	4100	4100	0
456	20250325	125000	31745740	4100	4100	4100	4100	0
457	20250325	124900	31745740	4100	4100	4100	4100	0
458	20250325	124800	31745740	4100	4100	4100	4100	3
459	20250325	124700	31733440	4100	4100	4100	4100	0
460	20250325	124600	31733440	4100	4100	4100	4100	0
461	20250325	124500	31733440	4100	4100	4100	4100	0
462	20250325	124400	31733440	4100	4100	4100	4100	0
463	20250325	124300	31733440	4100	4100	4100	4100	0
464	20250325	124200	31733440	4100	4100	4100	4100	6
465	20250325	124100	31708840	4095	4095	4095	4095	0
466	20250325	124000	31708840	4095	4095	4095	4095	1
467	20250325	123900	31704745	4095	4095	4095	4095	0
468	20250325	123800	31704745	4095	4095	4095	4095	0
469	20250325	123700	31704745	4095	4095	4095	4095	7
470	20250325	123600	31676080	4090	4090	4090	4090	1
471	20250325	123500	31671990	4100	4100	4100	4100	2
472	20250325	123400	31663790	4095	4095	4095	4095	0
473	20250325	123300	31663790	4095	4100	4100	4095	23
474	20250325	123200	31569600	4100	4100	4100	4100	425
475	20250325	123100	29827100	4110	4120	4120	4110	11
476	20250325	123000	29781790	4125	4125	4125	4125	0
477	20250325	122900	29781790	4125	4125	4125	4125	0
478	20250325	122800	29781790	4125	4110	4125	4110	17
479	20250325	122700	29711885	4110	4110	4110	4110	40
480	20250325	122600	29547485	4110	4110	4110	4110	0
481	20250325	122500	29547485	4110	4110	4110	4110	0
482	20250325	122400	29547485	4110	4110	4110	4110	0
483	20250325	122300	29547485	4110	4100	4110	4100	4
484	20250325	122200	29531075	4110	4110	4110	4110	0
485	20250325	122100	29531075	4110	4110	4110	4110	20
486	20250325	122000	29448875	4110	4110	4110	4110	50
487	20250325	121900	29243375	4110	4110	4110	4110	0
488	20250325	121800	29243375	4110	4110	4110	4110	2
489	20250325	121700	29235155	4100	4110	4110	4100	475
490	20250325	121600	27287010	4115	4115	4115	4115	0
491	20250325	121500	27287010	4115	4115	4115	4115	0
492	20250325	121400	27287010	4115	4115	4115	4115	15
493	20250325	121300	27225285	4110	4110	4110	4110	0
494	20250325	121200	27225285	4110	4110	4110	4110	0
495	20250325	121100	27225285	4110	4110	4110	4110	0
496	20250325	121000	27225285	4110	4110	4110	4110	82
497	20250325	120900	26888265	4115	4115	4115	4115	0
498	20250325	120800	26888265	4115	4115	4115	4115	0
499	20250325	120700	26888265	4115	4115	4115	4115	0
500	20250325	120600	26888265	4115	4115	4115	4115	0
501	20250325	120500	26888265	4115	4115	4115	4115	0
502	20250325	120400	26888265	4115	4115	4115	4115	580
503	20250325	120300	24501565	4120	4120	4120	4120	0
504	20250325	120200	24501565	4120	4120	4120	4120	1
505	20250325	120100	24497445	4120	4120	4120	4120	0
506	20250325	120000	24497445	4120	4120	4120	4120	1
507	20250325	115900	24493325	4115	4115	4115	4115	0
508	20250325	115800	24493325	4115	4115	4115	4115	0
509	20250325	115700	24493325	4115	4115	4115	4115	0
510	20250325	115600	24493325	4115	4115	4115	4115	0
511	20250325	115500	24493325	4115	4115	4115	4115	0
512	20250325	115400	24493325	4115	4115	4115	4115	0
513	20250325	115300	24493325	4115	4115	4115	4115	0
514	20250325	115200	24493325	4115	4115	4115	4115	0
515	20250325	115100	24493325	4115	4115	4115	4115	0
516	20250325	115000	24493325	4115	4115	4115	4115	0
517	20250325	114900	24493325	4115	4115	4115	4115	0
518	20250325	114800	24493325	4115	4115	4115	4115	0
519	20250325	114700	24493325	4115	4115	4115	4115	15
520	20250325	114600	24431600	4110	4110	4110	4110	1
521	20250325	114500	24427490	4120	4120	4120	4120	0
522	20250325	114400	24427490	4120	4120	4125	4120	3
523	20250325	114300	24415125	4120	4120	4120	4115	1024
524	20250325	114200	20201155	4120	4120	4120	4120	0
525	20250325	114100	20201155	4120	4120	4120	4120	0
526	20250325	114000	20201155	4120	4120	4120	4120	113
527	20250325	113900	19735595	4120	4120	4120	4120	0
528	20250325	113800	19735595	4120	4120	4120	4120	0
529	20250325	113700	19735595	4120	4120	4120	4120	0
530	20250325	113600	19735595	4120	4120	4120	4120	0
531	20250325	113500	19735595	4120	4120	4120	4120	11
532	20250325	113400	19690275	4120	4120	4120	4120	0
533	20250325	113300	19690275	4120	4120	4120	4120	0
534	20250325	113200	19690275	4120	4120	4120	4120	0
535	20250325	113100	19690275	4120	4120	4120	4120	0
536	20250325	113000	19690275	4120	4120	4120	4120	8
537	20250325	112900	19657315	4125	4125	4125	4125	0
538	20250325	112800	19657315	4125	4125	4125	4125	0
539	20250325	112700	19657315	4125	4125	4125	4125	1
540	20250325	112600	19653190	4125	4125	4125	4125	0
541	20250325	112500	19653190	4125	4125	4125	4125	0
542	20250325	112400	19653190	4125	4125	4125	4125	0
543	20250325	112300	19653190	4125	4125	4125	4125	0
544	20250325	112200	19653190	4125	4125	4125	4125	10
545	20250325	112100	19611940	4120	4120	4120	4120	0
546	20250325	112000	19611940	4120	4120	4120	4120	40
547	20250325	111900	19447140	4120	4120	4120	4120	0
548	20250325	111800	19447140	4120	4120	4120	4120	0
549	20250325	111700	19447140	4120	4120	4120	4120	0
550	20250325	111600	19447140	4120	4120	4120	4120	0
551	20250325	111500	19447140	4120	4120	4120	4120	4
552	20250325	111400	19430660	4125	4120	4125	4120	20
553	20250325	111300	19348255	4125	4120	4125	4115	377
554	20250325	111200	17795240	4125	4125	4125	4125	0
555	20250325	111100	17795240	4125	4125	4125	4125	0
556	20250325	111000	17795240	4125	4125	4125	4125	0
557	20250325	110900	17795240	4125	4125	4125	4125	5
558	20250325	110800	17774615	4125	4125	4125	4125	0
559	20250325	110700	17774615	4125	4125	4125	4125	1
560	20250325	110600	17770490	4125	4125	4125	4125	0
561	20250325	110500	17770490	4125	4125	4125	4125	0
562	20250325	110400	17770490	4125	4125	4125	4125	0
563	20250325	110300	17770490	4125	4125	4125	4125	3
564	20250325	110200	17758115	4120	4120	4120	4120	0
565	20250325	110100	17758115	4120	4120	4120	4120	0
566	20250325	110000	17758115	4120	4120	4120	4120	0
567	20250325	105900	17758115	4120	4120	4120	4120	1
568	20250325	105800	17753995	4125	4125	4125	4125	0
569	20250325	105700	17753995	4125	4125	4125	4125	0
570	20250325	105600	17753995	4125	4125	4125	4125	0
571	20250325	105500	17753995	4125	4125	4125	4125	0
572	20250325	105400	17753995	4125	4125	4125	4125	0
573	20250325	105300	17753995	4125	4125	4125	4125	0
574	20250325	105200	17753995	4125	4125	4125	4125	0
575	20250325	105100	17753995	4125	4125	4125	4125	0
576	20250325	105000	17753995	4125	4125	4125	4125	0
577	20250325	104900	17753995	4125	4125	4125	4125	0
578	20250325	104800	17753995	4125	4125	4125	4125	0
579	20250325	104700	17753995	4125	4120	4125	4120	21
580	20250325	104600	17667470	4130	4130	4130	4130	0
581	20250325	104500	17667470	4130	4130	4130	4130	0
582	20250325	104400	17667470	4130	4130	4130	4130	1
583	20250325	104300	17663340	4130	4130	4130	4130	0
584	20250325	104200	17663340	4130	4130	4130	4130	0
585	20250325	104100	17663340	4130	4130	4130	4130	0
586	20250325	104000	17663340	4130	4130	4130	4130	0
587	20250325	103900	17663340	4130	4130	4130	4130	12
588	20250325	103800	17613780	4130	4130	4130	4130	83
589	20250325	103700	17270990	4125	4125	4125	4125	0
590	20250325	103600	17270990	4125	4125	4125	4125	0
591	20250325	103500	17270990	4125	4130	4130	4125	30
592	20250325	103400	17147170	4130	4130	4130	4130	1
593	20250325	103300	17143040	4130	4130	4130	4130	0
594	20250325	103200	17143040	4130	4130	4130	4130	5
595	20250325	103100	17122390	4125	4125	4125	4125	1
596	20250325	103000	17118265	4125	4125	4125	4125	3
597	20250325	102900	17105890	4130	4130	4130	4130	0
598	20250325	102800	17105890	4130	4130	4130	4130	0
599	20250325	102700	17105890	4130	4130	4130	4130	0
600	20250325	102600	17105890	4130	4130	4130	4130	6
601	20250325	102500	17081110	4130	4130	4130	4130	1
602	20250325	102400	17076980	4130	4130	4130	4130	0
603	20250325	102300	17076980	4130	4130	4130	4130	5
604	20250325	102200	17056330	4120	4130	4130	4120	100
605	20250325	102100	16643905	4140	4140	4140	4140	0
606	20250325	102000	16643905	4140	4140	4140	4140	10
607	20250325	101900	16602505	4140	4140	4140	4140	3
608	20250325	101800	16590085	4130	4140	4140	4130	500
609	20250325	101700	14524790	4145	4145	4145	4145	0
610	20250325	101600	14524790	4145	4145	4145	4145	25
611	20250325	101500	14421165	4145	4145	4145	4145	16
612	20250325	101400	14354845	4145	4145	4145	4145	0
613	20250325	101300	14354845	4145	4145	4145	4145	0
614	20250325	101200	14354845	4145	4145	4145	4145	0
615	20250325	101100	14354845	4145	4145	4145	4145	3
616	20250325	101000	14342410	4140	4140	4140	4140	0
617	20250325	100900	14342410	4140	4140	4140	4140	0
618	20250325	100800	14342410	4140	4140	4140	4140	0
619	20250325	100700	14342410	4140	4140	4140	4140	33
620	20250325	100600	14205790	4140	4135	4140	4135	2
621	20250325	100500	14197515	4135	4145	4145	4135	10
622	20250325	100400	14156085	4145	4145	4145	4145	0
623	20250325	100300	14156085	4145	4145	4145	4145	0
624	20250325	100200	14156085	4145	4145	4145	4145	0
625	20250325	100100	14156085	4145	4145	4145	4145	0
626	20250325	100000	14156085	4145	4145	4145	4145	0
627	20250325	095900	14156085	4145	4145	4145	4145	0
628	20250325	095800	14156085	4145	4145	4145	4145	0
629	20250325	095700	14156085	4145	4145	4145	4145	0
630	20250325	095600	14156085	4145	4145	4145	4145	0
631	20250325	095500	14156085	4145	4145	4145	4145	0
632	20250325	095400	14156085	4145	4145	4145	4145	10
633	20250325	095300	14114635	4150	4145	4150	4145	5
634	20250325	095200	14093890	4155	4155	4155	4155	0
635	20250325	095100	14093890	4155	4145	4155	4145	50
636	20250325	095000	13886150	4155	4155	4155	4155	0
637	20250325	094900	13886150	4155	4155	4155	4155	0
638	20250325	094800	13886150	4155	4155	4155	4155	0
639	20250325	094700	13886150	4155	4155	4155	4155	0
640	20250325	094600	13886150	4155	4145	4155	4135	175
641	20250325	094500	13161755	4155	4155	4155	4155	0
642	20250325	094400	13161755	4155	4155	4155	4155	0
643	20250325	094300	13161755	4155	4155	4155	4155	0
644	20250325	094200	13161755	4155	4155	4155	4155	3
645	20250325	094100	13149290	4150	4145	4150	4145	37
646	20250325	094000	12995920	4145	4145	4145	4145	0
647	20250325	093900	12995920	4145	4145	4145	4145	0
648	20250325	093800	12995920	4145	4145	4145	4145	4
649	20250325	093700	12979340	4145	4140	4145	4140	35
650	20250325	093600	12834290	4140	4140	4140	4140	1
651	20250325	093500	12830150	4140	4140	4140	4140	1
652	20250325	093400	12826010	4145	4135	4145	4130	28
653	20250325	093300	12710285	4145	4145	4145	4145	1
654	20250325	093200	12706140	4135	4135	4135	4135	506
655	20250325	093100	10613830	4130	4130	4130	4130	316
656	20250325	093000	9308750	4130	4145	4145	4130	249
657	20250325	092900	8279215	4140	4140	4140	4140	52
658	20250325	092800	8063935	4140	4160	4160	4140	1554
659	20250325	092700	1611785	4160	4160	4160	4160	3
660	20250325	092600	1599305	4165	4165	4165	4165	1
661	20250325	092500	1595140	4160	4160	4160	4160	0
662	20250325	092400	1595140	4160	4170	4190	4160	126
663	20250325	092300	1070850	4170	4175	4195	4170	31
664	20250325	092200	941425	4170	4170	4170	4170	1
665	20250325	092100	937255	4195	4165	4195	4165	22
666	20250325	092000	845565	4195	4195	4195	4195	0
667	20250325	091900	845565	4195	4195	4195	4195	0
668	20250325	091800	845565	4195	4195	4195	4195	0
669	20250325	091700	845565	4195	4195	4195	4195	5
670	20250325	091600	824590	4170	4170	4170	4170	1
671	20250325	091500	820420	4195	4195	4195	4195	10
672	20250325	091400	778470	4190	4190	4190	4190	5
673	20250325	091300	757520	4195	4195	4195	4195	0
674	20250325	091200	757520	4195	4195	4195	4195	0
675	20250325	091100	757520	4195	4195	4195	4195	0
676	20250325	091000	757520	4195	4195	4195	4195	0
677	20250325	090900	757520	4195	4195	4195	4195	1
678	20250325	090800	753325	4160	4195	4195	4160	5
679	20250325	090700	732420	4195	4195	4195	4195	0
680	20250325	090600	732420	4195	4195	4195	4195	0
681	20250325	090500	732420	4195	4195	4195	4195	0
682	20250325	090400	732420	4195	4195	4195	4195	0
683	20250325	090300	732420	4195	4195	4195	4195	0
684	20250325	090200	732420	4195	4195	4195	4195	2
685	20250325	090100	724030	4200	4160	4200	4160	89
686	20250325	090000	353600	4160	4160	4160	4160	85