KissMeData/203450/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	203800	107630635	2970	2970	2970	2970	83
3	20250325	203700	107630635	2970	2970	2970	2970	0
4	20250325	203600	107630635	2970	2970	2970	2970	0
5	20250325	203500	107630635	2970	2970	2970	2970	0
6	20250325	203400	107630635	2970	2970	2970	2970	0
7	20250325	203300	107630635	2970	2970	2970	2970	0
8	20250325	203200	107630635	2970	2970	2970	2970	0
9	20250325	203100	107630635	2970	2970	2970	2970	0
10	20250325	203000	107630635	2970	2970	2970	2970	0
11	20250325	202900	107630635	2970	2970	2970	2970	0
12	20250325	202800	107630635	2970	2970	2970	2970	0
13	20250325	202700	107630635	2970	2970	2970	2970	0
14	20250325	202600	107630635	2970	2970	2970	2970	0
15	20250325	202500	107630635	2970	2970	2970	2970	0
16	20250325	202400	107630635	2970	2970	2970	2970	0
17	20250325	202300	107630635	2970	2970	2970	2970	0
18	20250325	202200	107630635	2970	2970	2970	2970	0
19	20250325	202100	107630635	2970	2970	2970	2970	0
20	20250325	202000	107630635	2970	2970	2970	2970	0
21	20250325	201900	107630635	2970	2970	2970	2970	0
22	20250325	201800	107630635	2970	2970	2970	2970	0
23	20250325	201700	107630635	2970	2970	2970	2970	0
24	20250325	201600	107630635	2970	2970	2970	2970	0
25	20250325	201500	107630635	2970	2970	2970	2970	0
26	20250325	201400	107630635	2970	2970	2970	2970	0
27	20250325	201300	107630635	2970	2970	2970	2970	0
28	20250325	201200	107630635	2970	2970	2970	2970	0
29	20250325	201100	107630635	2970	2970	2970	2970	0
30	20250325	201000	107630635	2970	2970	2970	2970	0
31	20250325	200900	107630635	2970	2970	2970	2970	0
32	20250325	200800	107630635	2970	2970	2970	2970	83
33	20250325	200700	107630635	2970	2970	2970	2970	0
34	20250325	200600	107630635	2970	2970	2970	2970	0
35	20250325	200500	107630635	2970	2970	2970	2970	0
36	20250325	200400	107630635	2970	2970	2970	2970	0
37	20250325	200300	107630635	2970	2970	2970	2970	0
38	20250325	200200	107630635	2970	2970	2970	2970	0
39	20250325	200100	107630635	2970	2970	2970	2970	0
40	20250325	200000	107630635	2970	2970	2970	2970	0
41	20250325	195900	107630635	2970	2970	2970	2970	0
42	20250325	195800	107630635	2970	2970	2970	2970	0
43	20250325	195700	107630635	2970	2970	2970	2970	0
44	20250325	195600	107630635	2970	2970	2970	2970	0
45	20250325	195500	107630635	2970	2970	2970	2970	0
46	20250325	195400	107630635	2970	2970	2970	2970	0
47	20250325	195300	107630635	2970	2970	2970	2970	0
48	20250325	195200	107630635	2970	2970	2970	2970	0
49	20250325	195100	107630635	2970	2970	2970	2970	0
50	20250325	195000	107630635	2970	2970	2970	2970	0
51	20250325	194900	107630635	2970	2970	2970	2970	0
52	20250325	194800	107630635	2970	2970	2970	2970	0
53	20250325	194700	107630635	2970	2970	2970	2970	0
54	20250325	194600	107630635	2970	2970	2970	2970	0
55	20250325	194500	107630635	2970	2970	2970	2970	0
56	20250325	194400	107630635	2970	2970	2970	2970	0
57	20250325	194300	107630635	2970	2970	2970	2970	0
58	20250325	194200	107630635	2970	2970	2970	2970	0
59	20250325	194100	107630635	2970	2970	2970	2970	0
60	20250325	194000	107630635	2970	2970	2970	2970	0
61	20250325	193900	107630635	2970	2970	2970	2970	0
62	20250325	193800	107630635	2970	2970	2970	2970	83
63	20250325	193700	107630635	2970	2970	2970	2970	0
64	20250325	193600	107630635	2970	2970	2970	2970	0
65	20250325	193500	107630635	2970	2970	2970	2970	0
66	20250325	193400	107630635	2970	2970	2970	2970	0
67	20250325	193300	107630635	2970	2970	2970	2970	0
68	20250325	193200	107630635	2970	2970	2970	2970	0
69	20250325	193100	107630635	2970	2970	2970	2970	0
70	20250325	193000	107630635	2970	2970	2970	2970	0
71	20250325	192900	107630635	2970	2970	2970	2970	0
72	20250325	192800	107630635	2970	2970	2970	2970	0
73	20250325	192700	107630635	2970	2970	2970	2970	0
74	20250325	192600	107630635	2970	2970	2970	2970	0
75	20250325	192500	107630635	2970	2970	2970	2970	0
76	20250325	192400	107630635	2970	2970	2970	2970	0
77	20250325	192300	107630635	2970	2970	2970	2970	0
78	20250325	192200	107630635	2970	2970	2970	2970	0
79	20250325	192100	107630635	2970	2970	2970	2970	0
80	20250325	192000	107630635	2970	2970	2970	2970	0
81	20250325	191900	107630635	2970	2970	2970	2970	0
82	20250325	191800	107630635	2970	2970	2970	2970	0
83	20250325	191700	107630635	2970	2970	2970	2970	0
84	20250325	191600	107630635	2970	2970	2970	2970	0
85	20250325	191500	107630635	2970	2970	2970	2970	0
86	20250325	191400	107630635	2970	2970	2970	2970	0
87	20250325	191300	107630635	2970	2970	2970	2970	0
88	20250325	191200	107630635	2970	2970	2970	2970	0
89	20250325	191100	107630635	2970	2970	2970	2970	0
90	20250325	191000	107630635	2970	2970	2970	2970	0
91	20250325	190900	107630635	2970	2970	2970	2970	0
92	20250325	190800	107630635	2970	2970	2970	2970	83
93	20250325	190700	107630635	2970	2970	2970	2970	0
94	20250325	190600	107630635	2970	2970	2970	2970	0
95	20250325	190500	107630635	2970	2970	2970	2970	0
96	20250325	190400	107630635	2970	2970	2970	2970	0
97	20250325	190300	107630635	2970	2970	2970	2970	0
98	20250325	190200	107630635	2970	2970	2970	2970	0
99	20250325	190100	107630635	2970	2970	2970	2970	0
100	20250325	190000	107630635	2970	2970	2970	2970	0
101	20250325	185900	107630635	2970	2970	2970	2970	0
102	20250325	185800	107630635	2970	2970	2970	2970	0
103	20250325	185700	107630635	2970	2970	2970	2970	0
104	20250325	185600	107630635	2970	2970	2970	2970	0
105	20250325	185500	107630635	2970	2970	2970	2970	0
106	20250325	185400	107630635	2970	2970	2970	2970	0
107	20250325	185300	107630635	2970	2970	2970	2970	0
108	20250325	185200	107630635	2970	2970	2970	2970	0
109	20250325	185100	107630635	2970	2970	2970	2970	0
110	20250325	185000	107630635	2970	2970	2970	2970	0
111	20250325	184900	107630635	2970	2970	2970	2970	0
112	20250325	184800	107630635	2970	2970	2970	2970	0
113	20250325	184700	107630635	2970	2970	2970	2970	0
114	20250325	184600	107630635	2970	2970	2970	2970	0
115	20250325	184500	107630635	2970	2970	2970	2970	0
116	20250325	184400	107630635	2970	2970	2970	2970	0
117	20250325	184300	107630635	2970	2970	2970	2970	0
118	20250325	184200	107630635	2970	2970	2970	2970	0
119	20250325	184100	107630635	2970	2970	2970	2970	0
120	20250325	184000	107630635	2970	2970	2970	2970	0
121	20250325	183900	107630635	2970	2970	2970	2970	0
122	20250325	183800	107630635	2970	2970	2970	2970	83
123	20250325	183700	107630635	2970	2970	2970	2970	0
124	20250325	183600	107630635	2970	2970	2970	2970	0
125	20250325	183500	107630635	2970	2970	2970	2970	0
126	20250325	183400	107630635	2970	2970	2970	2970	0
127	20250325	183300	107630635	2970	2970	2970	2970	0
128	20250325	183200	107630635	2970	2970	2970	2970	0
129	20250325	183100	107630635	2970	2970	2970	2970	0
130	20250325	183000	107630635	2970	2970	2970	2970	0
131	20250325	182900	107630635	2970	2970	2970	2970	0
132	20250325	182800	107630635	2970	2970	2970	2970	0
133	20250325	182700	107630635	2970	2970	2970	2970	0
134	20250325	182600	107630635	2970	2970	2970	2970	0
135	20250325	182500	107630635	2970	2970	2970	2970	0
136	20250325	182400	107630635	2970	2970	2970	2970	0
137	20250325	182300	107630635	2970	2970	2970	2970	0
138	20250325	182200	107630635	2970	2970	2970	2970	0
139	20250325	182100	107630635	2970	2970	2970	2970	0
140	20250325	182000	107630635	2970	2970	2970	2970	0
141	20250325	181900	107630635	2970	2970	2970	2970	0
142	20250325	181800	107630635	2970	2970	2970	2970	0
143	20250325	181700	107630635	2970	2970	2970	2970	0
144	20250325	181600	107630635	2970	2970	2970	2970	0
145	20250325	181500	107630635	2970	2970	2970	2970	0
146	20250325	181400	107630635	2970	2970	2970	2970	0
147	20250325	181300	107630635	2970	2970	2970	2970	0
148	20250325	181200	107630635	2970	2970	2970	2970	0
149	20250325	181100	107630635	2970	2970	2970	2970	0
150	20250325	181000	107630635	2970	2970	2970	2970	0
151	20250325	180900	107630635	2970	2970	2970	2970	0
152	20250325	180800	107630635	2970	2970	2970	2970	83
153	20250325	180700	107630635	2970	2970	2970	2970	0
154	20250325	180600	107630635	2970	2970	2970	2970	0
155	20250325	180500	107630635	2970	2970	2970	2970	0
156	20250325	180400	107630635	2970	2970	2970	2970	0
157	20250325	180300	107630635	2970	2970	2970	2970	0
158	20250325	180200	107630635	2970	2970	2970	2970	0
159	20250325	180100	107630635	2970	2970	2970	2970	0
160	20250325	180000	107630635	2970	2970	2970	2970	0
161	20250325	175900	107630635	2970	2970	2970	2970	0
162	20250325	175800	107630635	2970	2970	2970	2970	0
163	20250325	175700	107630635	2970	2970	2970	2970	0
164	20250325	175600	107630635	2970	2970	2970	2970	0
165	20250325	175500	107630635	2970	2970	2970	2970	0
166	20250325	175400	107630635	2970	2970	2970	2970	0
167	20250325	175300	107630635	2970	2970	2970	2970	0
168	20250325	175200	107630635	2970	2970	2970	2970	0
169	20250325	175100	107630635	2970	2970	2970	2970	0
170	20250325	175000	107630635	2970	2970	2970	2970	0
171	20250325	174900	107630635	2970	2970	2970	2970	0
172	20250325	174800	107630635	2970	2970	2970	2970	0
173	20250325	174700	107630635	2970	2970	2970	2970	0
174	20250325	174600	107630635	2970	2970	2970	2970	0
175	20250325	174500	107630635	2970	2970	2970	2970	0
176	20250325	174400	107630635	2970	2970	2970	2970	0
177	20250325	174300	107630635	2970	2970	2970	2970	0
178	20250325	174200	107630635	2970	2970	2970	2970	0
179	20250325	174100	107630635	2970	2970	2970	2970	0
180	20250325	174000	107630635	2970	2970	2970	2970	0
181	20250325	173900	107630635	2970	2970	2970	2970	0
182	20250325	173800	107630635	2970	2970	2970	2970	83
183	20250325	173700	107630635	2970	2970	2970	2970	0
184	20250325	173600	107630635	2970	2970	2970	2970	0
185	20250325	173500	107630635	2970	2970	2970	2970	0
186	20250325	173400	107630635	2970	2970	2970	2970	0
187	20250325	173300	107630635	2970	2970	2970	2970	0
188	20250325	173200	107630635	2970	2970	2970	2970	0
189	20250325	173100	107630635	2970	2970	2970	2970	0
190	20250325	173000	107630635	2970	2970	2970	2970	0
191	20250325	172900	107630635	2970	2970	2970	2970	0
192	20250325	172800	107630635	2970	2970	2970	2970	0
193	20250325	172700	107630635	2970	2970	2970	2970	0
194	20250325	172600	107630635	2970	2970	2970	2970	0
195	20250325	172500	107630635	2970	2970	2970	2970	0
196	20250325	172400	107630635	2970	2970	2970	2970	0
197	20250325	172300	107630635	2970	2970	2970	2970	0
198	20250325	172200	107630635	2970	2970	2970	2970	0
199	20250325	172100	107630635	2970	2970	2970	2970	0
200	20250325	172000	107630635	2970	2970	2970	2970	0
201	20250325	171900	107630635	2970	2970	2970	2970	0
202	20250325	171800	107630635	2970	2970	2970	2970	0
203	20250325	171700	107630635	2970	2970	2970	2970	0
204	20250325	171600	107630635	2970	2970	2970	2970	0
205	20250325	171500	107630635	2970	2970	2970	2970	0
206	20250325	171400	107630635	2970	2970	2970	2970	0
207	20250325	171300	107630635	2970	2970	2970	2970	0
208	20250325	171200	107630635	2970	2970	2970	2970	0
209	20250325	171100	107630635	2970	2970	2970	2970	0
210	20250325	171000	107630635	2970	2970	2970	2970	0
211	20250325	170900	107630635	2970	2970	2970	2970	0
212	20250325	170800	107630635	2970	2970	2970	2970	83
213	20250325	170700	107630635	2970	2970	2970	2970	0
214	20250325	170600	107630635	2970	2970	2970	2970	0
215	20250325	170500	107630635	2970	2970	2970	2970	0
216	20250325	170400	107630635	2970	2970	2970	2970	0
217	20250325	170300	107630635	2970	2970	2970	2970	0
218	20250325	170200	107630635	2970	2970	2970	2970	0
219	20250325	170100	107630635	2970	2970	2970	2970	0
220	20250325	170000	107630635	2970	2970	2970	2970	0
221	20250325	165900	107630635	2970	2970	2970	2970	0
222	20250325	165800	107630635	2970	2970	2970	2970	0
223	20250325	165700	107630635	2970	2970	2970	2970	0
224	20250325	165600	107630635	2970	2970	2970	2970	0
225	20250325	165500	107630635	2970	2970	2970	2970	0
226	20250325	165400	107630635	2970	2970	2970	2970	0
227	20250325	165300	107630635	2970	2970	2970	2970	0
228	20250325	165200	107630635	2970	2970	2970	2970	0
229	20250325	165100	107630635	2970	2970	2970	2970	0
230	20250325	165000	107630635	2970	2970	2970	2970	0
231	20250325	164900	107630635	2970	2970	2970	2970	0
232	20250325	164800	107630635	2970	2970	2970	2970	0
233	20250325	164700	107630635	2970	2970	2970	2970	0
234	20250325	164600	107630635	2970	2970	2970	2970	0
235	20250325	164500	107630635	2970	2970	2970	2970	0
236	20250325	164400	107630635	2970	2970	2970	2970	0
237	20250325	164300	107630635	2970	2970	2970	2970	0
238	20250325	164200	107630635	2970	2970	2970	2970	0
239	20250325	164100	107630635	2970	2970	2970	2970	0
240	20250325	164000	107630635	2970	2970	2970	2970	0
241	20250325	163900	107630635	2970	2970	2970	2970	0
242	20250325	163800	107630635	2970	2970	2970	2970	83
243	20250325	163700	107630635	2970	2970	2970	2970	0
244	20250325	163600	107630635	2970	2970	2970	2970	0
245	20250325	163500	107630635	2970	2970	2970	2970	0
246	20250325	163400	107630635	2970	2970	2970	2970	0
247	20250325	163300	107630635	2970	2970	2970	2970	0
248	20250325	163200	107630635	2970	2970	2970	2970	0
249	20250325	163100	107630635	2970	2970	2970	2970	0
250	20250325	163000	107630635	2970	2970	2970	2970	0
251	20250325	162900	107630635	2970	2970	2970	2970	0
252	20250325	162800	107630635	2970	2970	2970	2970	0
253	20250325	162700	107630635	2970	2970	2970	2970	0
254	20250325	162600	107630635	2970	2970	2970	2970	0
255	20250325	162500	107630635	2970	2970	2970	2970	0
256	20250325	162400	107630635	2970	2970	2970	2970	0
257	20250325	162300	107630635	2970	2970	2970	2970	0
258	20250325	162200	107630635	2970	2970	2970	2970	0
259	20250325	162100	107630635	2970	2970	2970	2970	0
260	20250325	162000	107630635	2970	2970	2970	2970	0
261	20250325	161900	107630635	2970	2970	2970	2970	0
262	20250325	161800	107630635	2970	2970	2970	2970	0
263	20250325	161700	107630635	2970	2970	2970	2970	0
264	20250325	161600	107630635	2970	2970	2970	2970	0
265	20250325	161500	107630635	2970	2970	2970	2970	0
266	20250325	161400	107630635	2970	2970	2970	2970	0
267	20250325	161300	107630635	2970	2970	2970	2970	0
268	20250325	161200	107630635	2970	2970	2970	2970	0
269	20250325	161100	107630635	2970	2970	2970	2970	0
270	20250325	161000	107630635	2970	2970	2970	2970	0
271	20250325	160900	107630635	2970	2970	2970	2970	0
272	20250325	160800	107630635	2970	2970	2970	2970	83
273	20250325	160700	107630635	2970	2970	2970	2970	0
274	20250325	160600	107630635	2970	2970	2970	2970	0
275	20250325	160500	107630635	2970	2970	2970	2970	0
276	20250325	160400	107630635	2970	2970	2970	2970	0
277	20250325	160300	107630635	2970	2970	2970	2970	0
278	20250325	160200	107630635	2970	2970	2970	2970	0
279	20250325	160100	107630635	2970	2970	2970	2970	0
280	20250325	160000	107630635	2970	2970	2970	2970	0
281	20250325	155900	107630635	2970	2970	2970	2970	0
282	20250325	155800	107630635	2970	2970	2970	2970	0
283	20250325	155700	107630635	2970	2970	2970	2970	0
284	20250325	155600	107630635	2970	2970	2970	2970	0
285	20250325	155500	107630635	2970	2970	2970	2970	0
286	20250325	155400	107630635	2970	2970	2970	2970	0
287	20250325	155300	107630635	2970	2970	2970	2970	0
288	20250325	155200	107630635	2970	2970	2970	2970	0
289	20250325	155100	107630635	2970	2970	2970	2970	0
290	20250325	155000	107630635	2970	2970	2970	2970	0
291	20250325	154900	107630635	2970	2970	2970	2970	0
292	20250325	154800	107630635	2970	2970	2970	2970	0
293	20250325	154700	107630635	2970	2970	2970	2970	0
294	20250325	154600	107630635	2970	2970	2970	2970	0
295	20250325	154500	107630635	2970	2970	2970	2970	0
296	20250325	154400	107630635	2970	2970	2970	2970	0
297	20250325	154300	107630635	2970	2970	2970	2970	0
298	20250325	154200	107630635	2970	2970	2970	2970	0
299	20250325	154100	107630635	2970	2970	2970	2970	0
300	20250325	154000	107630635	2970	2970	2970	2970	0
301	20250325	153900	107630635	2970	2970	2970	2970	0
302	20250325	153800	107630635	2970	2970	2970	2970	83
303	20250325	153700	107630635	2970	2970	2970	2970	0
304	20250325	153600	107630635	2970	2970	2970	2970	0
305	20250325	153500	107630635	2970	2970	2970	2970	0
306	20250325	153400	107630635	2970	2970	2970	2970	0
307	20250325	153300	107630635	2970	2970	2970	2970	0
308	20250325	153200	107630635	2970	2970	2970	2970	0
309	20250325	153100	107630635	2970	2970	2970	2970	0
310	20250325	153000	107630635	2970	2970	2970	2970	83
311	20250325	152900	107384125	2970	2970	2970	2970	0
312	20250325	152800	107384125	2970	2970	2970	2970	0
313	20250325	152700	107384125	2970	2970	2970	2970	0
314	20250325	152600	107384125	2970	2970	2970	2970	0
315	20250325	152500	107384125	2970	2970	2970	2970	0
316	20250325	152400	107384125	2970	2970	2970	2970	0
317	20250325	152300	107384125	2970	2970	2970	2970	0
318	20250325	152200	107384125	2970	2970	2970	2970	0
319	20250325	152100	107384125	2970	2970	2970	2970	0
320	20250325	152000	107384125	2970	2970	2970	2970	0
321	20250325	151900	107384125	2970	2955	2970	2955	1001
322	20250325	151800	104416165	2965	2965	2965	2965	0
323	20250325	151700	104416165	2965	2965	2965	2965	0
324	20250325	151600	104416165	2965	2955	2965	2955	472
325	20250325	151500	103016695	2970	2970	2970	2970	0
326	20250325	151400	103016695	2970	2970	2970	2970	0
327	20250325	151300	103016695	2970	2970	2970	2970	0
328	20250325	151200	103016695	2970	2970	2970	2970	0
329	20250325	151100	103016695	2970	2970	2970	2970	0
330	20250325	151000	103016695	2970	2970	2970	2970	0
331	20250325	150900	103016695	2970	2970	2970	2970	0
332	20250325	150800	103016695	2970	2970	2970	2970	0
333	20250325	150700	103016695	2970	2970	2970	2970	0
334	20250325	150600	103016695	2970	2970	2970	2970	2
335	20250325	150500	103010755	2955	2955	2955	2955	1
336	20250325	150400	103007800	2970	2970	2970	2970	1002
337	20250325	150300	100031860	2970	2970	2970	2970	0
338	20250325	150200	100031860	2970	2970	2970	2970	0
339	20250325	150100	100031860	2970	2970	2970	2970	0
340	20250325	150000	100031860	2970	2970	2970	2970	0
341	20250325	145900	100031860	2970	2970	2970	2970	2
342	20250325	145800	100025920	2970	2970	2970	2970	0
343	20250325	145700	100025920	2970	2970	2970	2970	0
344	20250325	145600	100025920	2970	2970	2970	2970	0
345	20250325	145500	100025920	2970	2970	2970	2970	0
346	20250325	145400	100025920	2970	2970	2970	2970	0
347	20250325	145300	100025920	2970	2970	2970	2970	0
348	20250325	145200	100025920	2970	2970	2970	2970	168
349	20250325	145100	99526960	2970	2970	2970	2970	0
350	20250325	145000	99526960	2970	2970	2970	2970	0
351	20250325	144900	99526960	2970	2970	2970	2970	3
352	20250325	144800	99518050	2970	2970	2970	2970	0
353	20250325	144700	99518050	2970	2970	2970	2970	300
354	20250325	144600	98627050	2975	2975	2975	2975	0
355	20250325	144500	98627050	2975	2975	2975	2975	0
356	20250325	144400	98627050	2975	2975	2975	2975	0
357	20250325	144300	98627050	2975	2975	2975	2975	0
358	20250325	144200	98627050	2975	2955	2975	2955	2
359	20250325	144100	98621120	2975	2975	2975	2975	0
360	20250325	144000	98621120	2975	2975	2975	2975	18
361	20250325	143900	98567570	2970	2970	2970	2970	0
362	20250325	143800	98567570	2970	2970	2970	2970	400
363	20250325	143700	97379570	2970	2970	2970	2970	0
364	20250325	143600	97379570	2970	2970	2970	2970	0
365	20250325	143500	97379570	2970	2970	2970	2970	0
366	20250325	143400	97379570	2970	2970	2970	2970	0
367	20250325	143300	97379570	2970	2970	2970	2970	0
368	20250325	143200	97379570	2970	2960	2970	2955	562
369	20250325	143100	95717845	2965	2965	2965	2965	0
370	20250325	143000	95717845	2965	2965	2965	2965	38
371	20250325	142900	95605175	2965	2965	2965	2965	12
372	20250325	142800	95569595	2970	2970	2970	2970	0
373	20250325	142700	95569595	2970	2970	2970	2970	50
374	20250325	142600	95421095	2975	2975	2975	2975	101
375	20250325	142500	95120620	2955	2955	2955	2955	1
376	20250325	142400	95117665	2980	2995	2995	2965	25
377	20250325	142300	95043170	2995	2930	2995	2930	19637
378	20250325	142200	36835745	2930	2930	2930	2930	0
379	20250325	142100	36835745	2930	2930	2930	2930	0
380	20250325	142000	36835745	2930	2930	2930	2930	0
381	20250325	141900	36835745	2930	2930	2930	2930	0
382	20250325	141800	36835745	2930	2915	2930	2915	19
383	20250325	141700	36780090	2930	2930	2930	2930	0
384	20250325	141600	36780090	2930	2930	2930	2930	1000
385	20250325	141500	33850090	2930	2930	2930	2930	0
386	20250325	141400	33850090	2930	2930	2930	2930	0
387	20250325	141300	33850090	2930	2930	2930	2930	0
388	20250325	141200	33850090	2930	2930	2930	2930	0
389	20250325	141100	33850090	2930	2930	2930	2930	3
390	20250325	141000	33841300	2915	2915	2915	2915	1
391	20250325	140900	33838385	2930	2915	2930	2915	2008
392	20250325	140800	27956300	2930	2925	2930	2925	2000
393	20250325	140700	22098020	2925	2925	2925	2925	0
394	20250325	140600	22098020	2925	2925	2925	2925	0
395	20250325	140500	22098020	2925	2925	2925	2925	0
396	20250325	140400	22098020	2925	2925	2925	2925	0
397	20250325	140300	22098020	2925	2925	2925	2925	0
398	20250325	140200	22098020	2925	2925	2925	2925	0
399	20250325	140100	22098020	2925	2925	2925	2925	0
400	20250325	140000	22098020	2925	2925	2925	2925	50
401	20250325	135900	21951770	2925	2925	2925	2925	0
402	20250325	135800	21951770	2925	2925	2925	2925	0
403	20250325	135700	21951770	2925	2925	2925	2925	0
404	20250325	135600	21951770	2925	2925	2925	2925	18
405	20250325	135500	21899120	2915	2915	2915	2915	0
406	20250325	135400	21899120	2915	2915	2915	2915	0
407	20250325	135300	21899120	2915	2915	2915	2915	0
408	20250325	135200	21899120	2915	2915	2915	2915	1
409	20250325	135100	21896205	2925	2925	2925	2925	0
410	20250325	135000	21896205	2925	2925	2925	2925	0
411	20250325	134900	21896205	2925	2925	2925	2925	32
412	20250325	134800	21802605	2915	2915	2915	2915	49
413	20250325	134700	21659770	2925	2925	2925	2925	3
414	20250325	134600	21650995	2915	2915	2915	2915	0
415	20250325	134500	21650995	2915	2915	2915	2915	0
416	20250325	134400	21650995	2915	2915	2915	2915	1
417	20250325	134300	21648080	2925	2925	2925	2925	0
418	20250325	134200	21648080	2925	2925	2925	2925	30
419	20250325	134100	21560330	2920	2920	2920	2920	0
420	20250325	134000	21560330	2920	2920	2920	2920	0
421	20250325	133900	21560330	2920	2920	2920	2920	0
422	20250325	133800	21560330	2920	2920	2920	2920	0
423	20250325	133700	21560330	2920	2920	2920	2920	0
424	20250325	133600	21560330	2920	2920	2920	2920	0
425	20250325	133500	21560330	2920	2920	2920	2920	573
426	20250325	133400	19887170	2930	2930	2930	2930	18
427	20250325	133300	19834430	2930	2930	2930	2930	0
428	20250325	133200	19834430	2930	2930	2930	2930	0
429	20250325	133100	19834430	2930	2930	2930	2930	0
430	20250325	133000	19834430	2930	2930	2930	2930	0
431	20250325	132900	19834430	2930	2930	2930	2930	0
432	20250325	132800	19834430	2930	2930	2930	2930	0
433	20250325	132700	19834430	2930	2930	2930	2930	0
434	20250325	132600	19834430	2930	2930	2930	2930	0
435	20250325	132500	19834430	2930	2930	2930	2930	0
436	20250325	132400	19834430	2930	2930	2930	2930	0
437	20250325	132300	19834430	2930	2930	2930	2930	0
438	20250325	132200	19834430	2930	2930	2930	2930	0
439	20250325	132100	19834430	2930	2930	2930	2930	0
440	20250325	132000	19834430	2930	2930	2930	2930	0
441	20250325	131900	19834430	2930	2930	2930	2930	1
442	20250325	131800	19831500	2920	2920	2920	2920	0
443	20250325	131700	19831500	2920	2920	2920	2920	1
444	20250325	131600	19828580	2930	2930	2930	2930	3
445	20250325	131500	19819790	2920	2920	2920	2920	774
446	20250325	131400	17559710	2930	2930	2930	2930	0
447	20250325	131300	17559710	2930	2930	2930	2930	0
448	20250325	131200	17559710	2930	2930	2930	2930	18
449	20250325	131100	17506970	2920	2920	2920	2920	0
450	20250325	131000	17506970	2920	2920	2920	2920	0
451	20250325	130900	17506970	2920	2920	2920	2920	0
452	20250325	130800	17506970	2920	2920	2920	2920	0
453	20250325	130700	17506970	2920	2920	2920	2920	0
454	20250325	130600	17506970	2920	2920	2920	2920	0
455	20250325	130500	17506970	2920	2920	2920	2920	0
456	20250325	130400	17506970	2920	2920	2920	2920	0
457	20250325	130300	17506970	2920	2920	2920	2920	0
458	20250325	130200	17506970	2920	2920	2920	2920	0
459	20250325	130100	17506970	2920	2920	2920	2920	1
460	20250325	130000	17504050	2930	2930	2930	2930	0
461	20250325	125900	17504050	2930	2930	2930	2930	5
462	20250325	125800	17489400	2920	2920	2920	2920	0
463	20250325	125700	17489400	2920	2920	2920	2920	0
464	20250325	125600	17489400	2920	2920	2920	2920	0
465	20250325	125500	17489400	2920	2920	2920	2920	0
466	20250325	125400	17489400	2920	2920	2920	2920	0
467	20250325	125300	17489400	2920	2920	2920	2920	1
468	20250325	125200	17486480	2930	2930	2930	2930	0
469	20250325	125100	17486480	2930	2930	2930	2930	0
470	20250325	125000	17486480	2930	2930	2930	2930	18
471	20250325	124900	17433740	2920	2920	2920	2920	0
472	20250325	124800	17433740	2920	2925	2925	2920	2
473	20250325	124700	17427895	2920	2920	2920	2920	0
474	20250325	124600	17427895	2920	2920	2920	2920	0
475	20250325	124500	17427895	2920	2920	2920	2920	0
476	20250325	124400	17427895	2920	2920	2920	2920	0
477	20250325	124300	17427895	2920	2920	2920	2920	0
478	20250325	124200	17427895	2920	2920	2920	2920	0
479	20250325	124100	17427895	2920	2920	2920	2920	0
480	20250325	124000	17427895	2920	2930	2930	2920	21
481	20250325	123900	17366375	2920	2920	2920	2920	1
482	20250325	123800	17363455	2930	2930	2930	2930	4
483	20250325	123700	17351735	2930	2930	2930	2930	1
484	20250325	123600	17348805	2920	2920	2920	2920	1
485	20250325	123500	17345885	2930	2930	2930	2930	0
486	20250325	123400	17345885	2930	2930	2930	2930	0
487	20250325	123300	17345885	2930	2930	2930	2930	1
488	20250325	123200	17342955	2920	2920	2920	2920	0
489	20250325	123100	17342955	2920	2920	2920	2920	0
490	20250325	123000	17342955	2920	2920	2920	2920	0
491	20250325	122900	17342955	2920	2930	2930	2920	23
492	20250325	122800	17275575	2930	2930	2930	2930	18
493	20250325	122700	17222835	2935	2920	2935	2920	4
494	20250325	122600	17211110	2935	2935	2935	2930	26
495	20250325	122500	17134900	2920	2920	2920	2920	1
496	20250325	122400	17131980	2935	2935	2935	2935	1
497	20250325	122300	17129045	2920	2920	2920	2920	0
498	20250325	122200	17129045	2920	2920	2920	2920	502
499	20250325	122100	15663205	2920	2920	2920	2920	0
500	20250325	122000	15663205	2920	2920	2920	2920	1
501	20250325	121900	15660285	2935	2930	2935	2930	3
502	20250325	121800	15651490	2925	2925	2925	2925	43
503	20250325	121700	15525715	2925	2925	2925	2925	0
504	20250325	121600	15525715	2925	2925	2925	2925	0
505	20250325	121500	15525715	2925	2935	2935	2925	11
506	20250325	121400	15493440	2935	2935	2935	2935	0
507	20250325	121300	15493440	2935	2935	2935	2935	0
508	20250325	121200	15493440	2935	2935	2935	2935	1
509	20250325	121100	15490505	2925	2925	2925	2925	0
510	20250325	121000	15490505	2925	2925	2925	2925	0
511	20250325	120900	15490505	2925	2925	2925	2925	0
512	20250325	120800	15490505	2925	2925	2925	2925	0
513	20250325	120700	15490505	2925	2925	2925	2925	0
514	20250325	120600	15490505	2925	2935	2935	2925	229
515	20250325	120500	14820500	2935	2935	2935	2935	0
516	20250325	120400	14820500	2935	2935	2935	2935	0
517	20250325	120300	14820500	2935	2935	2935	2935	0
518	20250325	120200	14820500	2935	2935	2935	2935	0
519	20250325	120100	14820500	2935	2935	2935	2935	0
520	20250325	120000	14820500	2935	2935	2935	2935	0
521	20250325	115900	14820500	2935	2935	2935	2935	0
522	20250325	115800	14820500	2935	2935	2935	2935	0
523	20250325	115700	14820500	2935	2935	2935	2935	3
524	20250325	115600	14811695	2925	2925	2925	2925	0
525	20250325	115500	14811695	2925	2925	2925	2925	0
526	20250325	115400	14811695	2925	2925	2925	2925	0
527	20250325	115300	14811695	2925	2925	2925	2925	3
528	20250325	115200	14802920	2935	2935	2935	2935	0
529	20250325	115100	14802920	2935	2935	2935	2935	0
530	20250325	115000	14802920	2935	2935	2935	2935	1
531	20250325	114900	14799985	2925	2925	2925	2925	0
532	20250325	114800	14799985	2925	2925	2925	2925	4
533	20250325	114700	14788285	2940	2940	2940	2940	0
534	20250325	114600	14788285	2940	2940	2940	2940	0
535	20250325	114500	14788285	2940	2940	2940	2940	13
536	20250325	114400	14750065	2940	2940	2940	2940	18
537	20250325	114300	14697145	2940	2940	2940	2940	0
538	20250325	114200	14697145	2940	2940	2940	2940	145
539	20250325	114100	14270845	2950	2950	2950	2950	0
540	20250325	114000	14270845	2950	2950	2950	2950	0
541	20250325	113900	14270845	2950	2950	2950	2950	0
542	20250325	113800	14270845	2950	2950	2950	2950	0
543	20250325	113700	14270845	2950	2950	2950	2950	0
544	20250325	113600	14270845	2950	2950	2950	2950	0
545	20250325	113500	14270845	2950	2950	2950	2950	8
546	20250325	113400	14247245	2940	2940	2940	2940	0
547	20250325	113300	14247245	2940	2940	2940	2940	55
548	20250325	113200	14085545	2950	2950	2950	2950	0
549	20250325	113100	14085545	2950	2950	2950	2950	0
550	20250325	113000	14085545	2950	2950	2950	2950	0
551	20250325	112900	14085545	2950	2950	2950	2950	0
552	20250325	112800	14085545	2950	2950	2950	2950	0
553	20250325	112700	14085545	2950	2950	2950	2950	5
554	20250325	112600	14070795	2950	2950	2950	2950	0
555	20250325	112500	14070795	2950	2950	2950	2950	0
556	20250325	112400	14070795	2950	2950	2950	2950	200
557	20250325	112300	13480795	2950	2950	2950	2950	0
558	20250325	112200	13480795	2950	2950	2950	2950	18
559	20250325	112100	13427695	2950	2950	2950	2950	2
560	20250325	112000	13421795	2950	2950	2950	2950	0
561	20250325	111900	13421795	2950	2950	2950	2950	0
562	20250325	111800	13421795	2950	2950	2950	2950	0
563	20250325	111700	13421795	2950	2950	2950	2950	0
564	20250325	111600	13421795	2950	2950	2950	2950	0
565	20250325	111500	13421795	2950	2950	2950	2950	0
566	20250325	111400	13421795	2950	2925	2950	2925	36
567	20250325	111300	13315885	2955	2955	2955	2955	0
568	20250325	111200	13315885	2955	2955	2955	2955	0
569	20250325	111100	13315885	2955	2955	2955	2955	0
570	20250325	111000	13315885	2955	2955	2955	2955	0
571	20250325	110900	13315885	2955	2955	2955	2955	0
572	20250325	110800	13315885	2955	2955	2955	2955	0
573	20250325	110700	13315885	2955	2955	2955	2955	0
574	20250325	110600	13315885	2955	2955	2955	2955	0
575	20250325	110500	13315885	2955	2955	2955	2955	0
576	20250325	110400	13315885	2955	2955	2955	2955	0
577	20250325	110300	13315885	2955	2955	2955	2955	5
578	20250325	110200	13301110	2930	2935	2935	2930	567
579	20250325	110100	11638635	2955	2955	2955	2955	0
580	20250325	110000	11638635	2955	2955	2955	2955	18
581	20250325	105900	11585445	2955	2955	2955	2955	0
582	20250325	105800	11585445	2955	2955	2955	2955	0
583	20250325	105700	11585445	2955	2955	2955	2955	100
584	20250325	105600	11289945	2955	2955	2955	2955	0
585	20250325	105500	11289945	2955	2955	2955	2955	0
586	20250325	105400	11289945	2955	2955	2955	2955	0
587	20250325	105300	11289945	2955	2955	2955	2955	0
588	20250325	105200	11289945	2955	2955	2955	2955	0
589	20250325	105100	11289945	2955	2955	2955	2955	0
590	20250325	105000	11289945	2955	2955	2955	2955	0
591	20250325	104900	11289945	2955	2955	2955	2955	0
592	20250325	104800	11289945	2955	2955	2955	2955	0
593	20250325	104700	11289945	2955	2955	2955	2955	0
594	20250325	104600	11289945	2955	2955	2955	2955	0
595	20250325	104500	11289945	2955	2955	2955	2955	0
596	20250325	104400	11289945	2955	2955	2955	2955	0
597	20250325	104300	11289945	2955	2955	2955	2955	0
598	20250325	104200	11289945	2955	2955	2955	2955	0
599	20250325	104100	11289945	2955	2955	2955	2955	0
600	20250325	104000	11289945	2955	2955	2955	2955	0
601	20250325	103900	11289945	2955	2955	2955	2955	0
602	20250325	103800	11289945	2955	2955	2955	2955	18
603	20250325	103700	11236755	2955	2955	2955	2955	0
604	20250325	103600	11236755	2955	2955	2955	2955	0
605	20250325	103500	11236755	2955	2955	2955	2955	0
606	20250325	103400	11236755	2955	2955	2955	2955	0
607	20250325	103300	11236755	2955	2955	2955	2955	0
608	20250325	103200	11236755	2955	2955	2955	2955	0
609	20250325	103100	11236755	2955	2955	2955	2955	0
610	20250325	103000	11236755	2955	2955	2955	2955	0
611	20250325	102900	11236755	2955	2955	2955	2955	0
612	20250325	102800	11236755	2955	2955	2955	2955	0
613	20250325	102700	11236755	2955	2955	2955	2955	3
614	20250325	102600	11227890	2945	2945	2945	2945	0
615	20250325	102500	11227890	2945	2945	2945	2945	1000
616	20250325	102400	8282890	2945	2945	2945	2945	0
617	20250325	102300	8282890	2945	2940	2945	2940	140
618	20250325	102200	7871285	2940	2940	2940	2940	0
619	20250325	102100	7871285	2940	2940	2940	2940	1
620	20250325	102000	7868345	2940	2940	2940	2940	0
621	20250325	101900	7868345	2940	2940	2940	2940	0
622	20250325	101800	7868345	2940	2940	2940	2940	20
623	20250325	101700	7809545	2940	2940	2940	2940	0
624	20250325	101600	7809545	2940	2940	2940	2940	18
625	20250325	101500	7756625	2940	2940	2940	2940	1
626	20250325	101400	7753685	2940	2940	2940	2940	0
627	20250325	101300	7753685	2940	2940	2940	2940	1
628	20250325	101200	7750745	2940	2940	2940	2940	0
629	20250325	101100	7750745	2940	2940	2940	2940	28
630	20250325	101000	7668425	2940	2940	2940	2940	18
631	20250325	100900	7615505	2940	2940	2940	2940	0
632	20250325	100800	7615505	2940	2940	2940	2940	0
633	20250325	100700	7615505	2940	2940	2940	2940	0
634	20250325	100600	7615505	2940	2940	2940	2940	1
635	20250325	100500	7612565	2920	2920	2920	2920	40
636	20250325	100400	7495765	2920	2930	2930	2915	750
637	20250325	100300	5305040	2930	2940	2940	2930	11
638	20250325	100200	5272710	2945	2945	2945	2945	0
639	20250325	100100	5272710	2945	2945	2945	2945	0
640	20250325	100000	5272710	2945	2945	2945	2945	0
641	20250325	095900	5272710	2945	2945	2945	2945	0
642	20250325	095800	5272710	2945	2945	2945	2945	0
643	20250325	095700	5272710	2945	2945	2945	2945	0
644	20250325	095600	5272710	2945	2945	2945	2945	0
645	20250325	095500	5272710	2945	2945	2945	2945	0
646	20250325	095400	5272710	2945	2945	2945	2945	0
647	20250325	095300	5272710	2945	2945	2945	2945	0
648	20250325	095200	5272710	2945	2945	2945	2945	0
649	20250325	095100	5272710	2945	2945	2945	2945	0
650	20250325	095000	5272710	2945	2945	2945	2945	0
651	20250325	094900	5272710	2945	2945	2945	2945	0
652	20250325	094800	5272710	2945	2945	2945	2945	0
653	20250325	094700	5272710	2945	2945	2945	2945	0
654	20250325	094600	5272710	2945	2945	2945	2945	0
655	20250325	094500	5272710	2945	2945	2945	2945	0
656	20250325	094400	5272710	2945	2945	2945	2945	0
657	20250325	094300	5272710	2945	2945	2945	2945	0
658	20250325	094200	5272710	2945	2945	2945	2945	0
659	20250325	094100	5272710	2945	2945	2945	2945	0
660	20250325	094000	5272710	2945	2945	2945	2945	0
661	20250325	093900	5272710	2945	2945	2945	2945	0
662	20250325	093800	5272710	2945	2945	2945	2945	0
663	20250325	093700	5272710	2945	2945	2945	2945	0
664	20250325	093600	5272710	2945	2945	2945	2945	0
665	20250325	093500	5272710	2945	2915	2945	2915	9
666	20250325	093400	5246345	2945	2940	2945	2940	35
667	20250325	093300	5143435	2955	2955	2955	2955	0
668	20250325	093200	5143435	2955	2955	2955	2955	0
669	20250325	093100	5143435	2955	2955	2955	2955	0
670	20250325	093000	5143435	2955	2915	2955	2915	35
671	20250325	092900	5041370	2960	2960	2960	2960	0
672	20250325	092800	5041370	2960	2960	2960	2960	0
673	20250325	092700	5041370	2960	2950	2960	2905	1410
674	20250325	092600	917310	2970	2970	2970	2970	1
675	20250325	092500	914340	2950	2970	2970	2950	220
676	20250325	092400	261340	2970	2970	2970	2970	0
677	20250325	092300	261340	2970	2970	2970	2970	2
678	20250325	092200	255400	2970	2970	2970	2970	0
679	20250325	092100	255400	2970	2970	2970	2970	0
680	20250325	092000	255400	2970	2970	2970	2970	0
681	20250325	091900	255400	2970	2970	2970	2970	0
682	20250325	091800	255400	2970	2970	2970	2970	3
683	20250325	091700	246490	2970	2970	2970	2970	0
684	20250325	091600	246490	2970	2970	2970	2970	0
685	20250325	091500	246490	2970	2970	2970	2970	0
686	20250325	091400	246490	2970	2970	2970	2970	0
687	20250325	091300	246490	2970	2970	2970	2970	0
688	20250325	091200	246490	2970	2970	2970	2970	0
689	20250325	091100	246490	2970	2970	2970	2970	0
690	20250325	091000	246490	2970	2970	2970	2970	0
691	20250325	090900	246490	2970	2970	2970	2970	0
692	20250325	090800	246490	2970	2970	2970	2970	0
693	20250325	090700	246490	2970	2970	2970	2970	0
694	20250325	090600	246490	2970	2970	2970	2970	0
695	20250325	090500	246490	2970	2950	2970	2950	11
696	20250325	090400	213840	2970	2970	2970	2970	0
697	20250325	090300	213840	2970	2970	2970	2970	0
698	20250325	090200	213840	2970	2970	2970	2970	1
699	20250325	090100	210870	2970	2970	2970	2970	0
700	20250325	090000	210870	2970	2970	2970	2970	71