KissMeData/035810/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	192100	761508952	2970	2970	2970	2970	1831
3	20250321	192000	761508952	2970	2970	2970	2970	0
4	20250321	191900	761508952	2970	2970	2970	2970	0
5	20250321	191800	761508952	2970	2970	2970	2970	0
6	20250321	191700	761508952	2970	2970	2970	2970	0
7	20250321	191600	761508952	2970	2970	2970	2970	0
8	20250321	191500	761508952	2970	2970	2970	2970	0
9	20250321	191400	761508952	2970	2970	2970	2970	0
10	20250321	191300	761508952	2970	2970	2970	2970	0
11	20250321	191200	761508952	2970	2970	2970	2970	0
12	20250321	191100	761508952	2970	2970	2970	2970	0
13	20250321	191000	761508952	2970	2970	2970	2970	0
14	20250321	190900	761508952	2970	2970	2970	2970	0
15	20250321	190800	761508952	2970	2970	2970	2970	0
16	20250321	190700	761508952	2970	2970	2970	2970	0
17	20250321	190600	761508952	2970	2970	2970	2970	0
18	20250321	190500	761508952	2970	2970	2970	2970	0
19	20250321	190400	761508952	2970	2970	2970	2970	0
20	20250321	190300	761508952	2970	2970	2970	2970	0
21	20250321	190200	761508952	2970	2970	2970	2970	0
22	20250321	190100	761508952	2970	2970	2970	2970	0
23	20250321	190000	761508952	2970	2970	2970	2970	0
24	20250321	185900	761508952	2970	2970	2970	2970	0
25	20250321	185800	761508952	2970	2970	2970	2970	0
26	20250321	185700	761508952	2970	2970	2970	2970	0
27	20250321	185600	761508952	2970	2970	2970	2970	0
28	20250321	185500	761508952	2970	2970	2970	2970	0
29	20250321	185400	761508952	2970	2970	2970	2970	0
30	20250321	185300	761508952	2970	2970	2970	2970	0
31	20250321	185200	761508952	2970	2970	2970	2970	0
32	20250321	185100	761508952	2970	2970	2970	2970	1831
33	20250321	185000	761508952	2970	2970	2970	2970	0
34	20250321	184900	761508952	2970	2970	2970	2970	0
35	20250321	184800	761508952	2970	2970	2970	2970	0
36	20250321	184700	761508952	2970	2970	2970	2970	0
37	20250321	184600	761508952	2970	2970	2970	2970	0
38	20250321	184500	761508952	2970	2970	2970	2970	0
39	20250321	184400	761508952	2970	2970	2970	2970	0
40	20250321	184300	761508952	2970	2970	2970	2970	0
41	20250321	184200	761508952	2970	2970	2970	2970	0
42	20250321	184100	761508952	2970	2970	2970	2970	0
43	20250321	184000	761508952	2970	2970	2970	2970	0
44	20250321	183900	761508952	2970	2970	2970	2970	0
45	20250321	183800	761508952	2970	2970	2970	2970	0
46	20250321	183700	761508952	2970	2970	2970	2970	0
47	20250321	183600	761508952	2970	2970	2970	2970	0
48	20250321	183500	761508952	2970	2970	2970	2970	0
49	20250321	183400	761508952	2970	2970	2970	2970	0
50	20250321	183300	761508952	2970	2970	2970	2970	0
51	20250321	183200	761508952	2970	2970	2970	2970	0
52	20250321	183100	761508952	2970	2970	2970	2970	0
53	20250321	183000	761508952	2970	2970	2970	2970	0
54	20250321	182900	761508952	2970	2970	2970	2970	0
55	20250321	182800	761508952	2970	2970	2970	2970	0
56	20250321	182700	761508952	2970	2970	2970	2970	0
57	20250321	182600	761508952	2970	2970	2970	2970	0
58	20250321	182500	761508952	2970	2970	2970	2970	0
59	20250321	182400	761508952	2970	2970	2970	2970	0
60	20250321	182300	761508952	2970	2970	2970	2970	0
61	20250321	182200	761508952	2970	2970	2970	2970	0
62	20250321	182100	761508952	2970	2970	2970	2970	1831
63	20250321	182000	761508952	2970	2970	2970	2970	0
64	20250321	181900	761508952	2970	2970	2970	2970	0
65	20250321	181800	761508952	2970	2970	2970	2970	0
66	20250321	181700	761508952	2970	2970	2970	2970	0
67	20250321	181600	761508952	2970	2970	2970	2970	0
68	20250321	181500	761508952	2970	2970	2970	2970	0
69	20250321	181400	761508952	2970	2970	2970	2970	0
70	20250321	181300	761508952	2970	2970	2970	2970	0
71	20250321	181200	761508952	2970	2970	2970	2970	0
72	20250321	181100	761508952	2970	2970	2970	2970	0
73	20250321	181000	761508952	2970	2970	2970	2970	0
74	20250321	180900	761508952	2970	2970	2970	2970	0
75	20250321	180800	761508952	2970	2970	2970	2970	0
76	20250321	180700	761508952	2970	2970	2970	2970	0
77	20250321	180600	761508952	2970	2970	2970	2970	0
78	20250321	180500	761508952	2970	2970	2970	2970	0
79	20250321	180400	761508952	2970	2970	2970	2970	0
80	20250321	180300	761508952	2970	2970	2970	2970	0
81	20250321	180200	761508952	2970	2970	2970	2970	0
82	20250321	180100	761508952	2970	2970	2970	2970	0
83	20250321	180000	761508952	2970	2970	2970	2970	0
84	20250321	175900	761508952	2970	2970	2970	2970	0
85	20250321	175800	761508952	2970	2970	2970	2970	0
86	20250321	175700	761508952	2970	2970	2970	2970	0
87	20250321	175600	761508952	2970	2970	2970	2970	0
88	20250321	175500	761508952	2970	2970	2970	2970	0
89	20250321	175400	761508952	2970	2970	2970	2970	0
90	20250321	175300	761508952	2970	2970	2970	2970	0
91	20250321	175200	761508952	2970	2970	2970	2970	0
92	20250321	175100	761508952	2970	2970	2970	2970	1831
93	20250321	175000	761508952	2970	2970	2970	2970	0
94	20250321	174900	761508952	2970	2970	2970	2970	0
95	20250321	174800	761508952	2970	2970	2970	2970	0
96	20250321	174700	761508952	2970	2970	2970	2970	0
97	20250321	174600	761508952	2970	2970	2970	2970	0
98	20250321	174500	761508952	2970	2970	2970	2970	0
99	20250321	174400	761508952	2970	2970	2970	2970	0
100	20250321	174300	761508952	2970	2970	2970	2970	0
101	20250321	174200	761508952	2970	2970	2970	2970	0
102	20250321	174100	761508952	2970	2970	2970	2970	0
103	20250321	174000	761508952	2970	2970	2970	2970	0
104	20250321	173900	761508952	2970	2970	2970	2970	0
105	20250321	173800	761508952	2970	2970	2970	2970	0
106	20250321	173700	761508952	2970	2970	2970	2970	0
107	20250321	173600	761508952	2970	2970	2970	2970	0
108	20250321	173500	761508952	2970	2970	2970	2970	0
109	20250321	173400	761508952	2970	2970	2970	2970	0
110	20250321	173300	761508952	2970	2970	2970	2970	0
111	20250321	173200	761508952	2970	2970	2970	2970	0
112	20250321	173100	761508952	2970	2970	2970	2970	0
113	20250321	173000	761508952	2970	2970	2970	2970	0
114	20250321	172900	761508952	2970	2970	2970	2970	0
115	20250321	172800	761508952	2970	2970	2970	2970	0
116	20250321	172700	761508952	2970	2970	2970	2970	0
117	20250321	172600	761508952	2970	2970	2970	2970	0
118	20250321	172500	761508952	2970	2970	2970	2970	0
119	20250321	172400	761508952	2970	2970	2970	2970	0
120	20250321	172300	761508952	2970	2970	2970	2970	0
121	20250321	172200	761508952	2970	2970	2970	2970	0
122	20250321	172100	761508952	2970	2970	2970	2970	1831
123	20250321	172000	761508952	2970	2970	2970	2970	0
124	20250321	171900	761508952	2970	2970	2970	2970	0
125	20250321	171800	761508952	2970	2970	2970	2970	0
126	20250321	171700	761508952	2970	2970	2970	2970	0
127	20250321	171600	761508952	2970	2970	2970	2970	0
128	20250321	171500	761508952	2970	2970	2970	2970	0
129	20250321	171400	761508952	2970	2970	2970	2970	0
130	20250321	171300	761508952	2970	2970	2970	2970	0
131	20250321	171200	761508952	2970	2970	2970	2970	0
132	20250321	171100	761508952	2970	2970	2970	2970	0
133	20250321	171000	761508952	2970	2970	2970	2970	0
134	20250321	170900	761508952	2970	2970	2970	2970	0
135	20250321	170800	761508952	2970	2970	2970	2970	0
136	20250321	170700	761508952	2970	2970	2970	2970	0
137	20250321	170600	761508952	2970	2970	2970	2970	0
138	20250321	170500	761508952	2970	2970	2970	2970	0
139	20250321	170400	761508952	2970	2970	2970	2970	0
140	20250321	170300	761508952	2970	2970	2970	2970	0
141	20250321	170200	761508952	2970	2970	2970	2970	0
142	20250321	170100	761508952	2970	2970	2970	2970	0
143	20250321	170000	761508952	2970	2970	2970	2970	0
144	20250321	165900	761508952	2970	2970	2970	2970	0
145	20250321	165800	761508952	2970	2970	2970	2970	0
146	20250321	165700	761508952	2970	2970	2970	2970	0
147	20250321	165600	761508952	2970	2970	2970	2970	0
148	20250321	165500	761508952	2970	2970	2970	2970	0
149	20250321	165400	761508952	2970	2970	2970	2970	0
150	20250321	165300	761508952	2970	2970	2970	2970	0
151	20250321	165200	761508952	2970	2970	2970	2970	0
152	20250321	165100	761508952	2970	2970	2970	2970	1831
153	20250321	165000	761508952	2970	2970	2970	2970	0
154	20250321	164900	761508952	2970	2970	2970	2970	0
155	20250321	164800	761508952	2970	2970	2970	2970	0
156	20250321	164700	761508952	2970	2970	2970	2970	0
157	20250321	164600	761508952	2970	2970	2970	2970	0
158	20250321	164500	761508952	2970	2970	2970	2970	0
159	20250321	164400	761508952	2970	2970	2970	2970	0
160	20250321	164300	761508952	2970	2970	2970	2970	0
161	20250321	164200	761508952	2970	2970	2970	2970	0
162	20250321	164100	761508952	2970	2970	2970	2970	0
163	20250321	164000	761508952	2970	2970	2970	2970	0
164	20250321	163900	761508952	2970	2970	2970	2970	0
165	20250321	163800	761508952	2970	2970	2970	2970	0
166	20250321	163700	761508952	2970	2970	2970	2970	0
167	20250321	163600	761508952	2970	2970	2970	2970	0
168	20250321	163500	761508952	2970	2970	2970	2970	0
169	20250321	163400	761508952	2970	2970	2970	2970	0
170	20250321	163300	761508952	2970	2970	2970	2970	0
171	20250321	163200	761508952	2970	2970	2970	2970	0
172	20250321	163100	761508952	2970	2970	2970	2970	0
173	20250321	163000	761508952	2970	2970	2970	2970	0
174	20250321	162900	761508952	2970	2970	2970	2970	0
175	20250321	162800	761508952	2970	2970	2970	2970	0
176	20250321	162700	761508952	2970	2970	2970	2970	0
177	20250321	162600	761508952	2970	2970	2970	2970	0
178	20250321	162500	761508952	2970	2970	2970	2970	0
179	20250321	162400	761508952	2970	2970	2970	2970	0
180	20250321	162300	761508952	2970	2970	2970	2970	0
181	20250321	162200	761508952	2970	2970	2970	2970	0
182	20250321	162100	761508952	2970	2970	2970	2970	1831
183	20250321	162000	761508952	2970	2970	2970	2970	0
184	20250321	161900	761508952	2970	2970	2970	2970	0
185	20250321	161800	761508952	2970	2970	2970	2970	0
186	20250321	161700	761508952	2970	2970	2970	2970	0
187	20250321	161600	761508952	2970	2970	2970	2970	0
188	20250321	161500	761508952	2970	2970	2970	2970	0
189	20250321	161400	761508952	2970	2970	2970	2970	0
190	20250321	161300	761508952	2970	2970	2970	2970	0
191	20250321	161200	761508952	2970	2970	2970	2970	0
192	20250321	161100	761508952	2970	2970	2970	2970	0
193	20250321	161000	761508952	2970	2970	2970	2970	0
194	20250321	160900	761508952	2970	2970	2970	2970	0
195	20250321	160800	761508952	2970	2970	2970	2970	0
196	20250321	160700	761508952	2970	2970	2970	2970	0
197	20250321	160600	761508952	2970	2970	2970	2970	0
198	20250321	160500	761508952	2970	2970	2970	2970	0
199	20250321	160400	761508952	2970	2970	2970	2970	0
200	20250321	160300	761508952	2970	2970	2970	2970	0
201	20250321	160200	761508952	2970	2970	2970	2970	0
202	20250321	160100	761508952	2970	2970	2970	2970	0
203	20250321	160000	761508952	2970	2970	2970	2970	0
204	20250321	155900	761508952	2970	2970	2970	2970	0
205	20250321	155800	761508952	2970	2970	2970	2970	0
206	20250321	155700	761508952	2970	2970	2970	2970	0
207	20250321	155600	761508952	2970	2970	2970	2970	0
208	20250321	155500	761508952	2970	2970	2970	2970	0
209	20250321	155400	761508952	2970	2970	2970	2970	0
210	20250321	155300	761508952	2970	2970	2970	2970	0
211	20250321	155200	761508952	2970	2970	2970	2970	0
212	20250321	155100	761508952	2970	2970	2970	2970	1831
213	20250321	155000	761508952	2970	2970	2970	2970	0
214	20250321	154900	761508952	2970	2970	2970	2970	0
215	20250321	154800	761508952	2970	2970	2970	2970	0
216	20250321	154700	761508952	2970	2970	2970	2970	0
217	20250321	154600	761508952	2970	2970	2970	2970	0
218	20250321	154500	761508952	2970	2970	2970	2970	0
219	20250321	154400	761508952	2970	2970	2970	2970	0
220	20250321	154300	761508952	2970	2970	2970	2970	0
221	20250321	154200	761508952	2970	2970	2970	2970	0
222	20250321	154100	761508952	2970	2970	2970	2970	0
223	20250321	154000	761508952	2970	2970	2970	2970	0
224	20250321	153900	761508952	2970	2970	2970	2970	0
225	20250321	153800	761508952	2970	2970	2970	2970	0
226	20250321	153700	761508952	2970	2970	2970	2970	0
227	20250321	153600	761508952	2970	2970	2970	2970	0
228	20250321	153500	761508952	2970	2970	2970	2970	0
229	20250321	153400	761508952	2970	2970	2970	2970	0
230	20250321	153300	761508952	2970	2970	2970	2970	0
231	20250321	153200	761508952	2970	2970	2970	2970	0
232	20250321	153100	761508952	2970	2970	2970	2970	0
233	20250321	153000	761508952	2970	2970	2970	2970	1831
234	20250321	152900	756070882	2960	2960	2960	2960	0
235	20250321	152800	756070882	2960	2960	2960	2960	0
236	20250321	152700	756070882	2960	2960	2960	2960	0
237	20250321	152600	756070882	2960	2960	2960	2960	0
238	20250321	152500	756070882	2960	2960	2960	2960	0
239	20250321	152400	756070882	2960	2960	2960	2960	0
240	20250321	152300	756070882	2960	2960	2960	2960	0
241	20250321	152200	756070882	2960	2960	2960	2960	0
242	20250321	152100	756070882	2960	2960	2960	2960	0
243	20250321	152000	756070882	2960	2960	2960	2960	0
244	20250321	151900	756070882	2960	2970	2970	2960	1789
245	20250321	151800	750768017	2970	2970	2970	2960	338
246	20250321	151700	749765117	2970	2970	2970	2970	90
247	20250321	151600	749497817	2970	2965	2970	2965	1149
248	20250321	151500	746085352	2970	2970	2970	2965	175
249	20250321	151400	745565662	2970	2965	2970	2960	406
250	20250321	151300	744362112	2965	2960	2965	2955	1326
251	20250321	151200	740438062	2960	2960	2960	2960	387
252	20250321	151100	739292542	2960	2955	2960	2955	73
253	20250321	151000	739076822	2960	2955	2960	2955	562
254	20250321	150900	737416097	2960	2960	2960	2960	439
255	20250321	150800	736116657	2970	2970	2970	2970	0
256	20250321	150700	736116657	2970	2970	2970	2970	0
257	20250321	150600	736116657	2970	2970	2970	2970	0
258	20250321	150500	736116657	2970	2970	2970	2970	658
259	20250321	150400	734162397	2970	2955	2970	2955	234
260	20250321	150300	733468082	2970	2970	2970	2970	283
261	20250321	150200	732627572	2970	2970	2970	2970	183
262	20250321	150100	732084062	2970	2970	2970	2970	183
263	20250321	150000	731540552	2965	2965	2965	2960	991
264	20250321	145900	728605192	2965	2965	2965	2955	684
265	20250321	145800	726582132	2970	2965	2970	2965	183
266	20250321	145700	726038972	2965	2965	2965	2965	367
267	20250321	145600	724950817	2965	2965	2965	2965	183
268	20250321	145500	724408222	2965	2965	2965	2965	0
269	20250321	145400	724408222	2965	2965	2965	2965	183
270	20250321	145300	723865627	2965	2965	2965	2965	184
271	20250321	145200	723320067	2965	2955	2965	2955	242
272	20250321	145100	722603127	2960	2965	2965	2960	524
273	20250321	145000	721051072	2965	2960	2965	2960	2804
274	20250321	144900	712750312	2970	2970	2970	2965	190
275	20250321	144800	712186042	2970	2970	2970	2970	543
276	20250321	144700	710573332	2970	2965	2970	2965	6903
277	20250321	144600	690091422	2970	2965	2970	2965	324
278	20250321	144500	689130347	2965	2960	2965	2960	2684
279	20250321	144400	681184787	2960	2960	2960	2960	258
280	20250321	144300	680421107	2960	2950	2960	2950	1386
281	20250321	144200	676318852	2960	2960	2960	2960	183
282	20250321	144100	675777172	2960	2950	2960	2945	689
283	20250321	144000	673740297	2955	2950	2955	2950	211
284	20250321	143900	673116922	2960	2960	2960	2960	190
285	20250321	143800	672554522	2960	2955	2960	2955	933
286	20250321	143700	669796592	2955	2950	2955	2950	195
287	20250321	143600	669220397	2955	2955	2955	2955	183
288	20250321	143500	668679632	2955	2955	2955	2955	183
289	20250321	143400	668138867	2945	2950	2955	2945	623
290	20250321	143300	666301172	2950	2955	2955	2950	6
291	20250321	143200	666283452	2950	2950	2950	2950	0
292	20250321	143100	666283452	2950	2950	2950	2950	0
293	20250321	143000	666283452	2950	2950	2950	2950	0
294	20250321	142900	666283452	2950	2950	2950	2950	2000
295	20250321	142800	660383452	2950	2950	2950	2950	0
296	20250321	142700	660383452	2950	2950	2950	2950	0
297	20250321	142600	660383452	2950	2950	2950	2950	0
298	20250321	142500	660383452	2950	2950	2950	2950	0
299	20250321	142400	660383452	2950	2950	2950	2950	0
300	20250321	142300	660383452	2950	2950	2950	2950	0
301	20250321	142200	660383452	2950	2950	2950	2950	0
302	20250321	142100	660383452	2950	2950	2950	2950	0
303	20250321	142000	660383452	2950	2950	2950	2950	0
304	20250321	141900	660383452	2950	2950	2950	2950	0
305	20250321	141800	660383452	2950	2945	2950	2945	103
306	20250321	141700	660080112	2950	2950	2950	2950	0
307	20250321	141600	660080112	2950	2950	2950	2950	0
308	20250321	141500	660080112	2950	2950	2950	2950	8
309	20250321	141400	660056512	2950	2950	2950	2950	0
310	20250321	141300	660056512	2950	2950	2950	2950	8
311	20250321	141200	660032912	2950	2945	2950	2945	19
312	20250321	141100	659976947	2950	2950	2950	2950	0
313	20250321	141000	659976947	2950	2950	2950	2950	0
314	20250321	140900	659976947	2950	2940	2950	2940	301
315	20250321	140800	659091997	2950	2950	2950	2950	0
316	20250321	140700	659091997	2950	2950	2950	2950	5
317	20250321	140600	659077247	2950	2950	2950	2950	0
318	20250321	140500	659077247	2950	2950	2950	2950	0
319	20250321	140400	659077247	2950	2950	2950	2950	0
320	20250321	140300	659077247	2950	2950	2950	2950	0
321	20250321	140200	659077247	2950	2950	2950	2950	0
322	20250321	140100	659077247	2950	2950	2950	2950	0
323	20250321	140000	659077247	2950	2950	2950	2950	0
324	20250321	135900	659077247	2950	2950	2950	2950	0
325	20250321	135800	659077247	2950	2950	2950	2950	0
326	20250321	135700	659077247	2950	2950	2950	2950	0
327	20250321	135600	659077247	2950	2950	2950	2950	84
328	20250321	135500	658829447	2950	2945	2950	2940	464
329	20250321	135400	657463087	2945	2945	2945	2945	335
330	20250321	135300	656476512	2945	2945	2945	2945	0
331	20250321	135200	656476512	2945	2945	2945	2945	0
332	20250321	135100	656476512	2945	2945	2945	2945	0
333	20250321	135000	656476512	2945	2945	2950	2945	537
334	20250321	134900	654893247	2950	2950	2950	2945	5
335	20250321	134800	654878512	2945	2945	2945	2945	9
336	20250321	134700	654852007	2945	2955	2955	2945	359
337	20250321	134600	653791182	2955	2955	2955	2955	31
338	20250321	134500	653699577	2945	2945	2945	2945	30
339	20250321	134400	653611227	2955	2945	2955	2945	2
340	20250321	134300	653605327	2955	2955	2955	2955	0
341	20250321	134200	653605327	2955	2945	2955	2945	26
342	20250321	134100	653528747	2960	2960	2960	2960	0
343	20250321	134000	653528747	2960	2960	2960	2960	0
344	20250321	133900	653528747	2960	2960	2960	2960	9
345	20250321	133800	653502107	2960	2960	2960	2960	0
346	20250321	133700	653502107	2960	2960	2960	2960	0
347	20250321	133600	653502107	2960	2960	2960	2960	0
348	20250321	133500	653502107	2960	2960	2960	2960	1
349	20250321	133400	653499147	2955	2955	2955	2955	338
350	20250321	133300	652500357	2955	2955	2955	2955	0
351	20250321	133200	652500357	2955	2955	2955	2955	0
352	20250321	133100	652500357	2955	2955	2955	2955	0
353	20250321	133000	652500357	2955	2955	2955	2955	0
354	20250321	132900	652500357	2955	2955	2955	2955	1
355	20250321	132800	652497402	2950	2950	2950	2950	0
356	20250321	132700	652497402	2950	2950	2950	2950	227
357	20250321	132600	651827752	2950	2950	2950	2950	5
358	20250321	132500	651813002	2940	2940	2950	2940	1434
359	20250321	132400	647597032	2945	2945	2945	2945	400
360	20250321	132300	646419032	2950	2950	2950	2950	0
361	20250321	132200	646419032	2950	2950	2950	2950	0
362	20250321	132100	646419032	2950	2945	2950	2945	377
363	20250321	132000	645308757	2945	2945	2945	2945	96
364	20250321	131900	645026037	2950	2950	2950	2950	104
365	20250321	131800	644719237	2950	2950	2950	2950	51
366	20250321	131700	644568787	2950	2950	2950	2950	33
367	20250321	131600	644471437	2960	2960	2960	2960	0
368	20250321	131500	644471437	2960	2960	2960	2960	0
369	20250321	131400	644471437	2960	2960	2960	2960	0
370	20250321	131300	644471437	2960	2960	2960	2960	0
371	20250321	131200	644471437	2960	2960	2960	2960	0
372	20250321	131100	644471437	2960	2960	2960	2960	0
373	20250321	131000	644471437	2960	2960	2960	2960	110
374	20250321	130900	644145837	2960	2960	2960	2960	100
375	20250321	130800	643849837	2960	2960	2960	2960	0
376	20250321	130700	643849837	2960	2960	2960	2960	0
377	20250321	130600	643849837	2960	2960	2960	2960	0
378	20250321	130500	643849837	2960	2960	2960	2960	0
379	20250321	130400	643849837	2960	2960	2960	2960	0
380	20250321	130300	643849837	2960	2960	2960	2960	0
381	20250321	130200	643849837	2960	2960	2960	2960	0
382	20250321	130100	643849837	2960	2960	2960	2960	0
383	20250321	130000	643849837	2960	2960	2960	2960	0
384	20250321	125900	643849837	2960	2960	2960	2960	0
385	20250321	125800	643849837	2960	2945	2960	2945	466
386	20250321	125700	642477392	2960	2960	2960	2960	1000
387	20250321	125600	639517392	2960	2960	2960	2960	0
388	20250321	125500	639517392	2960	2960	2960	2960	492
389	20250321	125400	638061072	2950	2950	2950	2950	0
390	20250321	125300	638061072	2950	2955	2955	2940	5434
391	20250321	125200	622049642	2945	2945	2945	2945	0
392	20250321	125100	622049642	2945	2945	2945	2945	0
393	20250321	125000	622049642	2945	2955	2955	2945	5000
394	20250321	124900	607310162	2955	2955	2955	2955	0
395	20250321	124800	607310162	2955	2955	2955	2955	300
396	20250321	124700	606423662	2950	2950	2950	2950	0
397	20250321	124600	606423662	2950	2950	2950	2950	0
398	20250321	124500	606423662	2950	2950	2950	2950	0
399	20250321	124400	606423662	2950	2955	2955	2950	1223
400	20250321	124300	602812402	2960	2960	2960	2960	0
401	20250321	124200	602812402	2960	2960	2960	2957	1001
402	20250321	124100	599849445	2960	2960	2960	2960	0
403	20250321	124000	599849445	2960	2965	2965	2960	600
404	20250321	123900	598072075	2965	2965	2965	2965	14
405	20250321	123800	598030565	2965	2965	2965	2965	21
406	20250321	123700	597968300	2965	2965	2965	2965	0
407	20250321	123600	597968300	2965	2965	2965	2965	0
408	20250321	123500	597968300	2965	2965	2965	2965	2006
409	20250321	123400	592020510	2970	2970	2970	2970	1060
410	20250321	123300	588872310	2970	2970	2970	2970	55
411	20250321	123200	588708960	2975	2975	2975	2975	0
412	20250321	123100	588708960	2975	2975	2975	2975	0
413	20250321	123000	588708960	2975	2965	2975	2965	695
414	20250321	122900	586642290	2970	2970	2970	2970	5
415	20250321	122800	586627440	2970	2970	2970	2970	0
416	20250321	122700	586627440	2970	2970	2970	2970	2
417	20250321	122600	586621500	2970	2970	2970	2970	1
418	20250321	122500	586618530	2970	2970	2970	2970	0
419	20250321	122400	586618530	2970	2970	2970	2970	0
420	20250321	122300	586618530	2970	2965	2970	2965	699
421	20250321	122200	584545045	2970	2970	2970	2970	25
422	20250321	122100	584470795	2970	2970	2970	2970	0
423	20250321	122000	584470795	2970	2970	2970	2970	142
424	20250321	121900	584049055	2975	2975	2975	2975	0
425	20250321	121800	584049055	2975	2975	2975	2975	0
426	20250321	121700	584049055	2975	2975	2975	2975	0
427	20250321	121600	584049055	2975	2975	2975	2975	1
428	20250321	121500	584046080	2965	2970	2975	2965	1242
429	20250321	121400	580359795	2975	2975	2975	2975	1
430	20250321	121300	580356820	2970	2970	2970	2970	1
431	20250321	121200	580353850	2975	2975	2975	2975	3
432	20250321	121100	580344925	2970	2975	2975	2970	26
433	20250321	121000	580267610	2975	2975	2975	2975	243
434	20250321	120900	579544685	2970	2980	2980	2970	7374
435	20250321	120800	557609955	2985	2980	2985	2980	4
436	20250321	120700	557598030	2980	2985	2985	2980	63
437	20250321	120600	557410285	2985	2985	2985	2985	5
438	20250321	120500	557395360	2985	2982	2985	2982	130
439	20250321	120400	557007430	2982	2982	2982	2982	8
440	20250321	120300	556983574	2982	2982	2982	2982	54
441	20250321	120200	556822546	2982	2982	2982	2982	2
442	20250321	120100	556816582	2982	2982	2982	2982	3
443	20250321	120000	556807636	2990	2990	2990	2990	0
444	20250321	115900	556807636	2990	2990	2990	2990	0
445	20250321	115800	556807636	2990	2985	2990	2985	2397
446	20250321	115700	549652586	2985	2990	2990	2985	2653
447	20250321	115600	541733346	2990	2990	2990	2990	0
448	20250321	115500	541733346	2990	2990	2990	2990	1
449	20250321	115400	541730356	2985	2985	2985	2985	1457
450	20250321	115300	537381211	2985	2990	2990	2985	26
451	20250321	115200	537303596	2980	2985	2990	2980	5102
452	20250321	115100	522063281	2995	2995	2995	2985	1286
453	20250321	115000	518222191	2990	2995	2995	2990	19025
454	20250321	114900	461246516	2995	2995	2995	2990	4210
455	20250321	114800	448650442	2990	2990	2995	2985	5919
456	20250321	114700	430941957	2985	2980	2985	2980	2347
457	20250321	114600	423937487	2980	2980	2980	2980	0
458	20250321	114500	423937487	2980	2975	2980	2975	4609
459	20250321	114400	410225642	2975	2975	2975	2975	123
460	20250321	114300	409859717	2975	2975	2975	2975	898
461	20250321	114200	407188167	2980	2980	2980	2980	1
462	20250321	114100	407185187	2980	2975	2980	2975	2510
463	20250321	114000	399705392	2975	2970	2975	2970	2336
464	20250321	113900	392758817	2970	2965	2970	2965	662
465	20250321	113800	390793157	2965	2965	2965	2965	407
466	20250321	113700	389586402	2965	2965	2965	2965	0
467	20250321	113600	389586402	2965	2965	2965	2960	788
468	20250321	113500	387249987	2965	2965	2965	2965	2527
469	20250321	113400	379757432	2960	2965	2965	2960	694
470	20250321	113300	377700217	2965	2965	2967	2965	632
471	20250321	113200	375826335	2965	2960	2970	2960	2659
472	20250321	113100	367942405	2960	2960	2960	2960	0
473	20250321	113000	367942405	2960	2960	2960	2960	100
474	20250321	112900	367646405	2960	2960	2960	2960	200
475	20250321	112800	367054405	2960	2950	2960	2950	1669
476	20250321	112700	362124175	2955	2955	2955	2955	999
477	20250321	112600	359172130	2955	2955	2955	2955	1000
478	20250321	112500	356217130	2955	2955	2955	2955	0
479	20250321	112400	356217130	2955	2955	2955	2955	0
480	20250321	112300	356217130	2955	2955	2955	2955	2030
481	20250321	112200	350218480	2960	2960	2960	2960	676
482	20250321	112100	348217520	2960	2955	2960	2955	1261
483	20250321	112000	344491120	2950	2950	2950	2950	0
484	20250321	111900	344491120	2950	2950	2950	2950	10
485	20250321	111800	344461620	2950	2950	2950	2950	0
486	20250321	111700	344461620	2950	2950	2950	2950	0
487	20250321	111600	344461620	2950	2950	2950	2945	828
488	20250321	111500	342019025	2945	2945	2945	2945	40
489	20250321	111400	341901225	2945	2945	2945	2945	0
490	20250321	111300	341901225	2945	2940	2945	2940	3510
491	20250321	111200	331570335	2940	2935	2940	2925	3326
492	20250321	111100	321825290	2940	2940	2940	2940	100
493	20250321	111000	321531290	2940	2940	2940	2940	100
494	20250321	110900	321237290	2935	2940	2940	2935	600
495	20250321	110800	319475790	2935	2935	2935	2935	172
496	20250321	110700	318970970	2940	2940	2940	2940	100
497	20250321	110600	318676970	2940	2940	2940	2940	100
498	20250321	110500	318382970	2940	2940	2940	2940	134
499	20250321	110400	317989010	2940	2940	2940	2940	100
500	20250321	110300	317695010	2940	2940	2940	2940	110
501	20250321	110200	317371610	2940	2940	2940	2940	1521
502	20250321	110100	312899870	2940	2940	2940	2940	150
503	20250321	110000	312458870	2940	2940	2940	2940	100
504	20250321	105900	312164870	2940	2940	2940	2940	100
505	20250321	105800	311870870	2940	2940	2940	2940	100
506	20250321	105700	311576870	2940	2940	2940	2940	0
507	20250321	105600	311576870	2940	2940	2940	2940	100
508	20250321	105500	311282870	2940	2940	2940	2940	100
509	20250321	105400	310988870	2940	2940	2940	2940	110
510	20250321	105300	310665470	2940	2940	2940	2940	100
511	20250321	105200	310371470	2940	2940	2940	2940	100
512	20250321	105100	310077470	2940	2940	2940	2940	0
513	20250321	105000	310077470	2940	2940	2940	2940	100
514	20250321	104900	309783470	2940	2940	2940	2940	100
515	20250321	104800	309489470	2940	2940	2940	2940	100
516	20250321	104700	309195470	2940	2940	2940	2940	405
517	20250321	104600	308004770	2940	2940	2940	2935	1802
518	20250321	104500	302707905	2940	2940	2940	2940	0
519	20250321	104400	302707905	2940	2940	2940	2940	390
520	20250321	104300	301561305	2940	2940	2940	2940	41
521	20250321	104200	301440765	2940	2940	2940	2940	246
522	20250321	104100	300717525	2945	2945	2945	2945	0
523	20250321	104000	300717525	2945	2945	2945	2945	1
524	20250321	103900	300714580	2935	2935	2935	2935	124
525	20250321	103800	300350640	2940	2940	2940	2940	0
526	20250321	103700	300350640	2940	2940	2940	2940	380
527	20250321	103600	299233440	2940	2940	2940	2940	265
528	20250321	103500	298454340	2940	2940	2940	2940	5
529	20250321	103400	298439640	2940	2940	2940	2940	0
530	20250321	103300	298439640	2940	2935	2940	2935	91
531	20250321	103200	298172300	2935	2935	2935	2935	0
532	20250321	103100	298172300	2935	2935	2935	2935	0
533	20250321	103000	298172300	2935	2935	2935	2935	0
534	20250321	102900	298172300	2935	2935	2935	2935	186
535	20250321	102800	297626390	2940	2940	2940	2940	0
536	20250321	102700	297626390	2940	2940	2940	2940	1110
537	20250321	102600	294362990	2940	2940	2940	2940	120
538	20250321	102500	294010190	2935	2940	2940	2930	1666
539	20250321	102400	289127790	2940	2940	2940	2940	100
540	20250321	102300	288833790	2940	2940	2940	2940	5
541	20250321	102200	288819090	2940	2940	2940	2940	100
542	20250321	102100	288525090	2940	2940	2940	2940	112
543	20250321	102000	288195810	2940	2940	2940	2940	100
544	20250321	101900	287901810	2930	2940	2940	2930	809
545	20250321	101800	285525145	2940	2940	2940	2940	1
546	20250321	101700	285522205	2940	2945	2945	2940	57
547	20250321	101600	285354590	2945	2945	2945	2945	3
548	20250321	101500	285345755	2950	2940	2950	2940	101
549	20250321	101400	285048805	2945	2950	2950	2945	3003
550	20250321	101300	276189960	2945	2950	2950	2945	3447
551	20250321	101200	266029005	2950	2940	2950	2940	12022
552	20250321	101100	230571630	2935	2935	2935	2935	3
553	20250321	101000	230562825	2940	2940	2940	2940	100
554	20250321	100900	230268825	2940	2940	2940	2940	3591
555	20250321	100800	219711285	2940	2940	2940	2930	306
556	20250321	100700	218813645	2940	2940	2940	2940	4749
557	20250321	100600	204851585	2940	2935	2940	2935	6544
558	20250321	100500	185634900	2935	2940	2940	2925	507
559	20250321	100400	184151850	2935	2940	2940	2925	7652
560	20250321	100300	161760140	2935	2935	2935	2935	100
561	20250321	100200	161466640	2935	2935	2935	2935	100
562	20250321	100100	161173140	2935	2935	2935	2935	100
563	20250321	100000	160879640	2935	2935	2935	2935	100
564	20250321	095900	160586140	2935	2925	2935	2925	161
565	20250321	095800	160115205	2935	2925	2935	2925	180
566	20250321	095700	159587705	2935	2935	2935	2935	100
567	20250321	095600	159294205	2935	2930	2935	2930	853
568	20250321	095500	156794410	2940	2940	2940	2940	100
569	20250321	095400	156500410	2940	2940	2940	2940	106
570	20250321	095300	156188770	2940	2940	2940	2940	0
571	20250321	095200	156188770	2940	2940	2940	2940	100
572	20250321	095100	155894770	2940	2940	2940	2940	100
573	20250321	095000	155600770	2940	2940	2940	2940	100
574	20250321	094900	155306770	2940	2940	2940	2940	100
575	20250321	094800	155012770	2940	2935	2940	2935	119
576	20250321	094700	154663440	2935	2935	2935	2935	8
577	20250321	094600	154639960	2935	2930	2935	2930	1571
578	20250321	094500	150036420	2930	2930	2930	2930	121
579	20250321	094400	149681890	2930	2940	2940	2930	134
580	20250321	094300	149288270	2940	2940	2940	2940	110
581	20250321	094200	148964870	2940	2940	2940	2940	100
582	20250321	094100	148670870	2940	2930	2940	2925	5006
583	20250321	094000	134007950	2940	2935	2940	2935	586
584	20250321	093900	132287535	2940	2940	2940	2940	739
585	20250321	093800	130114875	2935	2935	2940	2935	2146
586	20250321	093700	123809265	2945	2945	2945	2945	1
587	20250321	093600	123806320	2935	2945	2945	2935	1834
588	20250321	093500	118423520	2945	2945	2945	2945	0
589	20250321	093400	118423520	2945	2940	2945	2940	2986
590	20250321	093300	109634135	2940	2935	2940	2935	2224
591	20250321	093200	103096175	2935	2935	2935	2935	186
592	20250321	093100	102550265	2940	2940	2940	2940	100
593	20250321	093000	102256265	2940	2935	2940	2935	842
594	20250321	092900	99784990	2935	2935	2935	2935	0
595	20250321	092800	99784990	2935	2930	2935	2930	102
596	20250321	092700	99485625	2925	2915	2925	2915	1201
597	20250321	092600	95976705	2920	2915	2920	2915	104
598	20250321	092500	95673035	2920	2920	2920	2915	209
599	20250321	092400	95063290	2915	2920	2920	2910	560
600	20250321	092300	93430390	2915	2915	2915	2915	625
601	20250321	092200	91608515	2925	2920	2925	2920	200
602	20250321	092100	91024015	2925	2910	2925	2910	606
603	20250321	092000	89259040	2910	2925	2925	2910	1264
604	20250321	091900	85579300	2925	2915	2925	2915	3504
605	20250321	091800	75364140	2925	2925	2925	2915	4772
606	20250321	091700	61450860	2925	2925	2925	2925	3
607	20250321	091600	61442085	2925	2925	2925	2925	501
608	20250321	091500	59976660	2925	2925	2925	2920	1501
609	20250321	091400	55592235	2925	2920	2925	2920	3049
610	20250321	091300	46689150	2920	2925	2925	2920	1540
611	20250321	091200	42192150	2925	2920	2925	2920	131
612	20250321	091100	41809025	2920	2925	2925	2920	1001
613	20250321	091000	38886100	2930	2930	2930	2915	13
614	20250321	090900	38848175	2920	2920	2930	2920	391
615	20250321	090800	37706445	2915	2915	2915	2915	0
616	20250321	090700	37706445	2915	2920	2935	2915	388
617	20250321	090600	36575270	2920	2920	2920	2920	0
618	20250321	090500	36575270	2920	2925	2930	2920	4712
619	20250321	090400	22800430	2940	2945	2945	2925	4952
620	20250321	090300	8263200	2945	2940	2945	2940	101
621	20250321	090200	7966255	2945	2940	2945	2940	835
622	20250321	090100	5511330	2930	2930	2930	2930	500
623	20250321	090000	4046330	2930	2930	2930	2930	1381