KissMeData/177830/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	203600	26986525	2945	2945	2945	2945	549
3	20250321	203500	26986525	2945	2945	2945	2945	0
4	20250321	203400	26986525	2945	2945	2945	2945	0
5	20250321	203300	26986525	2945	2945	2945	2945	0
6	20250321	203200	26986525	2945	2945	2945	2945	0
7	20250321	203100	26986525	2945	2945	2945	2945	0
8	20250321	203000	26986525	2945	2945	2945	2945	0
9	20250321	202900	26986525	2945	2945	2945	2945	0
10	20250321	202800	26986525	2945	2945	2945	2945	0
11	20250321	202700	26986525	2945	2945	2945	2945	0
12	20250321	202600	26986525	2945	2945	2945	2945	0
13	20250321	202500	26986525	2945	2945	2945	2945	0
14	20250321	202400	26986525	2945	2945	2945	2945	0
15	20250321	202300	26986525	2945	2945	2945	2945	0
16	20250321	202200	26986525	2945	2945	2945	2945	0
17	20250321	202100	26986525	2945	2945	2945	2945	0
18	20250321	202000	26986525	2945	2945	2945	2945	0
19	20250321	201900	26986525	2945	2945	2945	2945	0
20	20250321	201800	26986525	2945	2945	2945	2945	0
21	20250321	201700	26986525	2945	2945	2945	2945	0
22	20250321	201600	26986525	2945	2945	2945	2945	0
23	20250321	201500	26986525	2945	2945	2945	2945	0
24	20250321	201400	26986525	2945	2945	2945	2945	0
25	20250321	201300	26986525	2945	2945	2945	2945	0
26	20250321	201200	26986525	2945	2945	2945	2945	0
27	20250321	201100	26986525	2945	2945	2945	2945	0
28	20250321	201000	26986525	2945	2945	2945	2945	0
29	20250321	200900	26986525	2945	2945	2945	2945	0
30	20250321	200800	26986525	2945	2945	2945	2945	0
31	20250321	200700	26986525	2945	2945	2945	2945	0
32	20250321	200600	26986525	2945	2945	2945	2945	549
33	20250321	200500	26986525	2945	2945	2945	2945	0
34	20250321	200400	26986525	2945	2945	2945	2945	0
35	20250321	200300	26986525	2945	2945	2945	2945	0
36	20250321	200200	26986525	2945	2945	2945	2945	0
37	20250321	200100	26986525	2945	2945	2945	2945	0
38	20250321	200000	26986525	2945	2945	2945	2945	0
39	20250321	195900	26986525	2945	2945	2945	2945	0
40	20250321	195800	26986525	2945	2945	2945	2945	0
41	20250321	195700	26986525	2945	2945	2945	2945	0
42	20250321	195600	26986525	2945	2945	2945	2945	0
43	20250321	195500	26986525	2945	2945	2945	2945	0
44	20250321	195400	26986525	2945	2945	2945	2945	0
45	20250321	195300	26986525	2945	2945	2945	2945	0
46	20250321	195200	26986525	2945	2945	2945	2945	0
47	20250321	195100	26986525	2945	2945	2945	2945	0
48	20250321	195000	26986525	2945	2945	2945	2945	0
49	20250321	194900	26986525	2945	2945	2945	2945	0
50	20250321	194800	26986525	2945	2945	2945	2945	0
51	20250321	194700	26986525	2945	2945	2945	2945	0
52	20250321	194600	26986525	2945	2945	2945	2945	0
53	20250321	194500	26986525	2945	2945	2945	2945	0
54	20250321	194400	26986525	2945	2945	2945	2945	0
55	20250321	194300	26986525	2945	2945	2945	2945	0
56	20250321	194200	26986525	2945	2945	2945	2945	0
57	20250321	194100	26986525	2945	2945	2945	2945	0
58	20250321	194000	26986525	2945	2945	2945	2945	0
59	20250321	193900	26986525	2945	2945	2945	2945	0
60	20250321	193800	26986525	2945	2945	2945	2945	0
61	20250321	193700	26986525	2945	2945	2945	2945	0
62	20250321	193600	26986525	2945	2945	2945	2945	549
63	20250321	193500	26986525	2945	2945	2945	2945	0
64	20250321	193400	26986525	2945	2945	2945	2945	0
65	20250321	193300	26986525	2945	2945	2945	2945	0
66	20250321	193200	26986525	2945	2945	2945	2945	0
67	20250321	193100	26986525	2945	2945	2945	2945	0
68	20250321	193000	26986525	2945	2945	2945	2945	0
69	20250321	192900	26986525	2945	2945	2945	2945	0
70	20250321	192800	26986525	2945	2945	2945	2945	0
71	20250321	192700	26986525	2945	2945	2945	2945	0
72	20250321	192600	26986525	2945	2945	2945	2945	0
73	20250321	192500	26986525	2945	2945	2945	2945	0
74	20250321	192400	26986525	2945	2945	2945	2945	0
75	20250321	192300	26986525	2945	2945	2945	2945	0
76	20250321	192200	26986525	2945	2945	2945	2945	0
77	20250321	192100	26986525	2945	2945	2945	2945	0
78	20250321	192000	26986525	2945	2945	2945	2945	0
79	20250321	191900	26986525	2945	2945	2945	2945	0
80	20250321	191800	26986525	2945	2945	2945	2945	0
81	20250321	191700	26986525	2945	2945	2945	2945	0
82	20250321	191600	26986525	2945	2945	2945	2945	0
83	20250321	191500	26986525	2945	2945	2945	2945	0
84	20250321	191400	26986525	2945	2945	2945	2945	0
85	20250321	191300	26986525	2945	2945	2945	2945	0
86	20250321	191200	26986525	2945	2945	2945	2945	0
87	20250321	191100	26986525	2945	2945	2945	2945	0
88	20250321	191000	26986525	2945	2945	2945	2945	0
89	20250321	190900	26986525	2945	2945	2945	2945	0
90	20250321	190800	26986525	2945	2945	2945	2945	0
91	20250321	190700	26986525	2945	2945	2945	2945	0
92	20250321	190600	26986525	2945	2945	2945	2945	549
93	20250321	190500	26986525	2945	2945	2945	2945	0
94	20250321	190400	26986525	2945	2945	2945	2945	0
95	20250321	190300	26986525	2945	2945	2945	2945	0
96	20250321	190200	26986525	2945	2945	2945	2945	0
97	20250321	190100	26986525	2945	2945	2945	2945	0
98	20250321	190000	26986525	2945	2945	2945	2945	0
99	20250321	185900	26986525	2945	2945	2945	2945	0
100	20250321	185800	26986525	2945	2945	2945	2945	0
101	20250321	185700	26986525	2945	2945	2945	2945	0
102	20250321	185600	26986525	2945	2945	2945	2945	0
103	20250321	185500	26986525	2945	2945	2945	2945	0
104	20250321	185400	26986525	2945	2945	2945	2945	0
105	20250321	185300	26986525	2945	2945	2945	2945	0
106	20250321	185200	26986525	2945	2945	2945	2945	0
107	20250321	185100	26986525	2945	2945	2945	2945	0
108	20250321	185000	26986525	2945	2945	2945	2945	0
109	20250321	184900	26986525	2945	2945	2945	2945	0
110	20250321	184800	26986525	2945	2945	2945	2945	0
111	20250321	184700	26986525	2945	2945	2945	2945	0
112	20250321	184600	26986525	2945	2945	2945	2945	0
113	20250321	184500	26986525	2945	2945	2945	2945	0
114	20250321	184400	26986525	2945	2945	2945	2945	0
115	20250321	184300	26986525	2945	2945	2945	2945	0
116	20250321	184200	26986525	2945	2945	2945	2945	0
117	20250321	184100	26986525	2945	2945	2945	2945	0
118	20250321	184000	26986525	2945	2945	2945	2945	0
119	20250321	183900	26986525	2945	2945	2945	2945	0
120	20250321	183800	26986525	2945	2945	2945	2945	0
121	20250321	183700	26986525	2945	2945	2945	2945	0
122	20250321	183600	26986525	2945	2945	2945	2945	549
123	20250321	183500	26986525	2945	2945	2945	2945	0
124	20250321	183400	26986525	2945	2945	2945	2945	0
125	20250321	183300	26986525	2945	2945	2945	2945	0
126	20250321	183200	26986525	2945	2945	2945	2945	0
127	20250321	183100	26986525	2945	2945	2945	2945	0
128	20250321	183000	26986525	2945	2945	2945	2945	0
129	20250321	182900	26986525	2945	2945	2945	2945	0
130	20250321	182800	26986525	2945	2945	2945	2945	0
131	20250321	182700	26986525	2945	2945	2945	2945	0
132	20250321	182600	26986525	2945	2945	2945	2945	0
133	20250321	182500	26986525	2945	2945	2945	2945	0
134	20250321	182400	26986525	2945	2945	2945	2945	0
135	20250321	182300	26986525	2945	2945	2945	2945	0
136	20250321	182200	26986525	2945	2945	2945	2945	0
137	20250321	182100	26986525	2945	2945	2945	2945	0
138	20250321	182000	26986525	2945	2945	2945	2945	0
139	20250321	181900	26986525	2945	2945	2945	2945	0
140	20250321	181800	26986525	2945	2945	2945	2945	0
141	20250321	181700	26986525	2945	2945	2945	2945	0
142	20250321	181600	26986525	2945	2945	2945	2945	0
143	20250321	181500	26986525	2945	2945	2945	2945	0
144	20250321	181400	26986525	2945	2945	2945	2945	0
145	20250321	181300	26986525	2945	2945	2945	2945	0
146	20250321	181200	26986525	2945	2945	2945	2945	0
147	20250321	181100	26986525	2945	2945	2945	2945	0
148	20250321	181000	26986525	2945	2945	2945	2945	0
149	20250321	180900	26986525	2945	2945	2945	2945	0
150	20250321	180800	26986525	2945	2945	2945	2945	0
151	20250321	180700	26986525	2945	2945	2945	2945	0
152	20250321	180600	26986525	2945	2945	2945	2945	549
153	20250321	180500	26986525	2945	2945	2945	2945	0
154	20250321	180400	26986525	2945	2945	2945	2945	0
155	20250321	180300	26986525	2945	2945	2945	2945	0
156	20250321	180200	26986525	2945	2945	2945	2945	0
157	20250321	180100	26986525	2945	2945	2945	2945	0
158	20250321	180000	26986525	2945	2945	2945	2945	0
159	20250321	175900	26986525	2945	2945	2945	2945	0
160	20250321	175800	26986525	2945	2945	2945	2945	0
161	20250321	175700	26986525	2945	2945	2945	2945	0
162	20250321	175600	26986525	2945	2945	2945	2945	0
163	20250321	175500	26986525	2945	2945	2945	2945	0
164	20250321	175400	26986525	2945	2945	2945	2945	0
165	20250321	175300	26986525	2945	2945	2945	2945	0
166	20250321	175200	26986525	2945	2945	2945	2945	0
167	20250321	175100	26986525	2945	2945	2945	2945	0
168	20250321	175000	26986525	2945	2945	2945	2945	0
169	20250321	174900	26986525	2945	2945	2945	2945	0
170	20250321	174800	26986525	2945	2945	2945	2945	0
171	20250321	174700	26986525	2945	2945	2945	2945	0
172	20250321	174600	26986525	2945	2945	2945	2945	0
173	20250321	174500	26986525	2945	2945	2945	2945	0
174	20250321	174400	26986525	2945	2945	2945	2945	0
175	20250321	174300	26986525	2945	2945	2945	2945	0
176	20250321	174200	26986525	2945	2945	2945	2945	0
177	20250321	174100	26986525	2945	2945	2945	2945	0
178	20250321	174000	26986525	2945	2945	2945	2945	0
179	20250321	173900	26986525	2945	2945	2945	2945	0
180	20250321	173800	26986525	2945	2945	2945	2945	0
181	20250321	173700	26986525	2945	2945	2945	2945	0
182	20250321	173600	26986525	2945	2945	2945	2945	549
183	20250321	173500	26986525	2945	2945	2945	2945	0
184	20250321	173400	26986525	2945	2945	2945	2945	0
185	20250321	173300	26986525	2945	2945	2945	2945	0
186	20250321	173200	26986525	2945	2945	2945	2945	0
187	20250321	173100	26986525	2945	2945	2945	2945	0
188	20250321	173000	26986525	2945	2945	2945	2945	0
189	20250321	172900	26986525	2945	2945	2945	2945	0
190	20250321	172800	26986525	2945	2945	2945	2945	0
191	20250321	172700	26986525	2945	2945	2945	2945	0
192	20250321	172600	26986525	2945	2945	2945	2945	0
193	20250321	172500	26986525	2945	2945	2945	2945	0
194	20250321	172400	26986525	2945	2945	2945	2945	0
195	20250321	172300	26986525	2945	2945	2945	2945	0
196	20250321	172200	26986525	2945	2945	2945	2945	0
197	20250321	172100	26986525	2945	2945	2945	2945	0
198	20250321	172000	26986525	2945	2945	2945	2945	0
199	20250321	171900	26986525	2945	2945	2945	2945	0
200	20250321	171800	26986525	2945	2945	2945	2945	0
201	20250321	171700	26986525	2945	2945	2945	2945	0
202	20250321	171600	26986525	2945	2945	2945	2945	0
203	20250321	171500	26986525	2945	2945	2945	2945	0
204	20250321	171400	26986525	2945	2945	2945	2945	0
205	20250321	171300	26986525	2945	2945	2945	2945	0
206	20250321	171200	26986525	2945	2945	2945	2945	0
207	20250321	171100	26986525	2945	2945	2945	2945	0
208	20250321	171000	26986525	2945	2945	2945	2945	0
209	20250321	170900	26986525	2945	2945	2945	2945	0
210	20250321	170800	26986525	2945	2945	2945	2945	0
211	20250321	170700	26986525	2945	2945	2945	2945	0
212	20250321	170600	26986525	2945	2945	2945	2945	549
213	20250321	170500	26986525	2945	2945	2945	2945	0
214	20250321	170400	26986525	2945	2945	2945	2945	0
215	20250321	170300	26986525	2945	2945	2945	2945	0
216	20250321	170200	26986525	2945	2945	2945	2945	0
217	20250321	170100	26986525	2945	2945	2945	2945	0
218	20250321	170000	26986525	2945	2945	2945	2945	0
219	20250321	165900	26986525	2945	2945	2945	2945	0
220	20250321	165800	26986525	2945	2945	2945	2945	0
221	20250321	165700	26986525	2945	2945	2945	2945	0
222	20250321	165600	26986525	2945	2945	2945	2945	0
223	20250321	165500	26986525	2945	2945	2945	2945	0
224	20250321	165400	26986525	2945	2945	2945	2945	0
225	20250321	165300	26986525	2945	2945	2945	2945	0
226	20250321	165200	26986525	2945	2945	2945	2945	0
227	20250321	165100	26986525	2945	2945	2945	2945	0
228	20250321	165000	26986525	2945	2945	2945	2945	0
229	20250321	164900	26986525	2945	2945	2945	2945	0
230	20250321	164800	26986525	2945	2945	2945	2945	0
231	20250321	164700	26986525	2945	2945	2945	2945	0
232	20250321	164600	26986525	2945	2945	2945	2945	0
233	20250321	164500	26986525	2945	2945	2945	2945	0
234	20250321	164400	26986525	2945	2945	2945	2945	0
235	20250321	164300	26986525	2945	2945	2945	2945	0
236	20250321	164200	26986525	2945	2945	2945	2945	0
237	20250321	164100	26986525	2945	2945	2945	2945	0
238	20250321	164000	26986525	2945	2945	2945	2945	0
239	20250321	163900	26986525	2945	2945	2945	2945	0
240	20250321	163800	26986525	2945	2945	2945	2945	0
241	20250321	163700	26986525	2945	2945	2945	2945	0
242	20250321	163600	26986525	2945	2945	2945	2945	549
243	20250321	163500	26986525	2945	2945	2945	2945	0
244	20250321	163400	26986525	2945	2945	2945	2945	0
245	20250321	163300	26986525	2945	2945	2945	2945	0
246	20250321	163200	26986525	2945	2945	2945	2945	0
247	20250321	163100	26986525	2945	2945	2945	2945	0
248	20250321	163000	26986525	2945	2945	2945	2945	0
249	20250321	162900	26986525	2945	2945	2945	2945	0
250	20250321	162800	26986525	2945	2945	2945	2945	0
251	20250321	162700	26986525	2945	2945	2945	2945	0
252	20250321	162600	26986525	2945	2945	2945	2945	0
253	20250321	162500	26986525	2945	2945	2945	2945	0
254	20250321	162400	26986525	2945	2945	2945	2945	0
255	20250321	162300	26986525	2945	2945	2945	2945	0
256	20250321	162200	26986525	2945	2945	2945	2945	0
257	20250321	162100	26986525	2945	2945	2945	2945	0
258	20250321	162000	26986525	2945	2945	2945	2945	0
259	20250321	161900	26986525	2945	2945	2945	2945	0
260	20250321	161800	26986525	2945	2945	2945	2945	0
261	20250321	161700	26986525	2945	2945	2945	2945	0
262	20250321	161600	26986525	2945	2945	2945	2945	0
263	20250321	161500	26986525	2945	2945	2945	2945	0
264	20250321	161400	26986525	2945	2945	2945	2945	0
265	20250321	161300	26986525	2945	2945	2945	2945	0
266	20250321	161200	26986525	2945	2945	2945	2945	0
267	20250321	161100	26986525	2945	2945	2945	2945	0
268	20250321	161000	26986525	2945	2945	2945	2945	0
269	20250321	160900	26986525	2945	2945	2945	2945	0
270	20250321	160800	26986525	2945	2945	2945	2945	0
271	20250321	160700	26986525	2945	2945	2945	2945	0
272	20250321	160600	26986525	2945	2945	2945	2945	549
273	20250321	160500	26986525	2945	2945	2945	2945	0
274	20250321	160400	26986525	2945	2945	2945	2945	0
275	20250321	160300	26986525	2945	2945	2945	2945	0
276	20250321	160200	26986525	2945	2945	2945	2945	0
277	20250321	160100	26986525	2945	2945	2945	2945	0
278	20250321	160000	26986525	2945	2945	2945	2945	0
279	20250321	155900	26986525	2945	2945	2945	2945	0
280	20250321	155800	26986525	2945	2945	2945	2945	0
281	20250321	155700	26986525	2945	2945	2945	2945	0
282	20250321	155600	26986525	2945	2945	2945	2945	0
283	20250321	155500	26986525	2945	2945	2945	2945	0
284	20250321	155400	26986525	2945	2945	2945	2945	0
285	20250321	155300	26986525	2945	2945	2945	2945	0
286	20250321	155200	26986525	2945	2945	2945	2945	0
287	20250321	155100	26986525	2945	2945	2945	2945	0
288	20250321	155000	26986525	2945	2945	2945	2945	0
289	20250321	154900	26986525	2945	2945	2945	2945	0
290	20250321	154800	26986525	2945	2945	2945	2945	0
291	20250321	154700	26986525	2945	2945	2945	2945	0
292	20250321	154600	26986525	2945	2945	2945	2945	0
293	20250321	154500	26986525	2945	2945	2945	2945	0
294	20250321	154400	26986525	2945	2945	2945	2945	0
295	20250321	154300	26986525	2945	2945	2945	2945	0
296	20250321	154200	26986525	2945	2945	2945	2945	0
297	20250321	154100	26986525	2945	2945	2945	2945	0
298	20250321	154000	26986525	2945	2945	2945	2945	0
299	20250321	153900	26986525	2945	2945	2945	2945	0
300	20250321	153800	26986525	2945	2945	2945	2945	0
301	20250321	153700	26986525	2945	2945	2945	2945	0
302	20250321	153600	26986525	2945	2945	2945	2945	549
303	20250321	153500	26986525	2945	2945	2945	2945	0
304	20250321	153400	26986525	2945	2945	2945	2945	0
305	20250321	153300	26986525	2945	2945	2945	2945	0
306	20250321	153200	26986525	2945	2945	2945	2945	0
307	20250321	153100	26986525	2945	2945	2945	2945	0
308	20250321	153000	26986525	2945	2945	2945	2945	549
309	20250321	152900	25369720	2945	2945	2945	2945	0
310	20250321	152800	25369720	2945	2945	2945	2945	0
311	20250321	152700	25369720	2945	2945	2945	2945	0
312	20250321	152600	25369720	2945	2945	2945	2945	0
313	20250321	152500	25369720	2945	2945	2945	2945	0
314	20250321	152400	25369720	2945	2945	2945	2945	0
315	20250321	152300	25369720	2945	2945	2945	2945	0
316	20250321	152200	25369720	2945	2945	2945	2945	0
317	20250321	152100	25369720	2945	2945	2945	2945	0
318	20250321	152000	25369720	2945	2945	2945	2945	0
319	20250321	151900	25369720	2945	2945	2945	2945	0
320	20250321	151800	25369720	2945	2945	2945	2945	0
321	20250321	151700	25369720	2945	2945	2945	2945	0
322	20250321	151600	25369720	2945	2945	2945	2945	0
323	20250321	151500	25369720	2945	2945	2945	2945	0
324	20250321	151400	25369720	2945	2945	2945	2945	0
325	20250321	151300	25369720	2945	2945	2945	2945	0
326	20250321	151200	25369720	2945	2945	2945	2945	0
327	20250321	151100	25369720	2945	2945	2945	2945	1
328	20250321	151000	25366775	2935	2935	2935	2935	0
329	20250321	150900	25366775	2935	2935	2935	2935	63
330	20250321	150800	25181870	2945	2945	2945	2945	0
331	20250321	150700	25181870	2945	2945	2945	2945	0
332	20250321	150600	25181870	2945	2945	2945	2945	0
333	20250321	150500	25181870	2945	2945	2945	2945	0
334	20250321	150400	25181870	2945	2945	2945	2945	0
335	20250321	150300	25181870	2945	2945	2945	2945	0
336	20250321	150200	25181870	2945	2945	2945	2945	0
337	20250321	150100	25181870	2945	2945	2945	2945	0
338	20250321	150000	25181870	2945	2945	2945	2945	0
339	20250321	145900	25181870	2945	2945	2945	2945	0
340	20250321	145800	25181870	2945	2945	2945	2945	0
341	20250321	145700	25181870	2945	2945	2945	2945	0
342	20250321	145600	25181870	2945	2945	2945	2945	0
343	20250321	145500	25181870	2945	2945	2945	2945	0
344	20250321	145400	25181870	2945	2945	2945	2945	0
345	20250321	145300	25181870	2945	2945	2945	2945	0
346	20250321	145200	25181870	2945	2945	2945	2945	10
347	20250321	145100	25152420	2945	2945	2945	2945	0
348	20250321	145000	25152420	2945	2945	2945	2945	0
349	20250321	144900	25152420	2945	2945	2945	2945	0
350	20250321	144800	25152420	2945	2945	2945	2945	1
351	20250321	144700	25149475	2930	2930	2930	2930	0
352	20250321	144600	25149475	2930	2930	2930	2930	0
353	20250321	144500	25149475	2930	2930	2930	2930	0
354	20250321	144400	25149475	2930	2930	2930	2930	0
355	20250321	144300	25149475	2930	2930	2930	2930	1
356	20250321	144200	25146545	2930	2930	2930	2930	0
357	20250321	144100	25146545	2930	2930	2930	2930	0
358	20250321	144000	25146545	2930	2935	2935	2930	4
359	20250321	143900	25134810	2935	2935	2935	2935	0
360	20250321	143800	25134810	2935	2935	2935	2935	500
361	20250321	143700	23667310	2935	2935	2935	2935	0
362	20250321	143600	23667310	2935	2935	2935	2935	0
363	20250321	143500	23667310	2935	2935	2935	2935	1
364	20250321	143400	23664375	2950	2950	2950	2950	500
365	20250321	143300	22189375	2950	2950	2950	2950	0
366	20250321	143200	22189375	2950	2950	2950	2950	0
367	20250321	143100	22189375	2950	2950	2950	2950	0
368	20250321	143000	22189375	2950	2950	2950	2950	0
369	20250321	142900	22189375	2950	2950	2950	2950	0
370	20250321	142800	22189375	2950	2950	2950	2950	0
371	20250321	142700	22189375	2950	2950	2950	2950	0
372	20250321	142600	22189375	2950	2950	2950	2950	0
373	20250321	142500	22189375	2950	2950	2950	2950	0
374	20250321	142400	22189375	2950	2950	2950	2950	0
375	20250321	142300	22189375	2950	2950	2950	2950	0
376	20250321	142200	22189375	2950	2950	2950	2950	0
377	20250321	142100	22189375	2950	2950	2950	2950	0
378	20250321	142000	22189375	2950	2950	2950	2950	0
379	20250321	141900	22189375	2950	2950	2950	2950	0
380	20250321	141800	22189375	2950	2950	2950	2950	0
381	20250321	141700	22189375	2950	2950	2950	2950	0
382	20250321	141600	22189375	2950	2950	2950	2950	0
383	20250321	141500	22189375	2950	2940	2950	2940	19
384	20250321	141400	22133500	2940	2940	2940	2940	0
385	20250321	141300	22133500	2940	2940	2940	2940	1
386	20250321	141200	22130560	2930	2930	2930	2930	0
387	20250321	141100	22130560	2930	2930	2930	2930	0
388	20250321	141000	22130560	2930	2930	2930	2930	0
389	20250321	140900	22130560	2930	2930	2930	2930	0
390	20250321	140800	22130560	2930	2930	2930	2930	0
391	20250321	140700	22130560	2930	2930	2930	2930	0
392	20250321	140600	22130560	2930	2930	2930	2930	288
393	20250321	140500	21286720	2950	2950	2950	2950	0
394	20250321	140400	21286720	2950	2950	2950	2950	0
395	20250321	140300	21286720	2950	2950	2950	2950	0
396	20250321	140200	21286720	2950	2950	2950	2950	0
397	20250321	140100	21286720	2950	2950	2950	2950	0
398	20250321	140000	21286720	2950	2950	2950	2950	0
399	20250321	135900	21286720	2950	2950	2950	2950	0
400	20250321	135800	21286720	2950	2950	2950	2950	0
401	20250321	135700	21286720	2950	2950	2950	2950	0
402	20250321	135600	21286720	2950	2950	2950	2950	0
403	20250321	135500	21286720	2950	2950	2950	2950	0
404	20250321	135400	21286720	2950	2950	2950	2950	0
405	20250321	135300	21286720	2950	2950	2950	2950	1
406	20250321	135200	21283770	2950	2950	2950	2950	0
407	20250321	135100	21283770	2950	2950	2950	2950	0
408	20250321	135000	21283770	2950	2950	2950	2950	0
409	20250321	134900	21283770	2950	2945	2950	2945	3
410	20250321	134800	21274930	2935	2935	2935	2935	1
411	20250321	134700	21271995	2950	2950	2950	2950	0
412	20250321	134600	21271995	2950	2950	2950	2950	0
413	20250321	134500	21271995	2950	2945	2950	2945	4
414	20250321	134400	21260210	2945	2945	2945	2945	0
415	20250321	134300	21260210	2945	2945	2945	2945	0
416	20250321	134200	21260210	2945	2945	2945	2945	0
417	20250321	134100	21260210	2945	2945	2945	2945	0
418	20250321	134000	21260210	2945	2935	2945	2935	5
419	20250321	133900	21245515	2945	2945	2945	2945	0
420	20250321	133800	21245515	2945	2945	2945	2945	1
421	20250321	133700	21242570	2935	2935	2935	2935	0
422	20250321	133600	21242570	2935	2935	2935	2935	11
423	20250321	133500	21210285	2945	2945	2945	2945	1
424	20250321	133400	21207340	2935	2950	2950	2935	56
425	20250321	133300	21042320	2950	2950	2950	2950	0
426	20250321	133200	21042320	2950	2950	2950	2950	0
427	20250321	133100	21042320	2950	2950	2950	2950	0
428	20250321	133000	21042320	2950	2950	2950	2950	0
429	20250321	132900	21042320	2950	2950	2950	2950	0
430	20250321	132800	21042320	2950	2950	2950	2950	0
431	20250321	132700	21042320	2950	2950	2950	2950	0
432	20250321	132600	21042320	2950	2950	2950	2950	0
433	20250321	132500	21042320	2950	2950	2950	2950	0
434	20250321	132400	21042320	2950	2950	2950	2950	0
435	20250321	132300	21042320	2950	2950	2950	2950	0
436	20250321	132200	21042320	2950	2950	2950	2950	0
437	20250321	132100	21042320	2950	2950	2950	2950	0
438	20250321	132000	21042320	2950	2950	2950	2950	0
439	20250321	131900	21042320	2950	2950	2950	2950	0
440	20250321	131800	21042320	2950	2950	2950	2950	0
441	20250321	131700	21042320	2950	2950	2950	2950	1
442	20250321	131600	21039370	2935	2935	2935	2935	0
443	20250321	131500	21039370	2935	2935	2935	2935	105
444	20250321	131400	20731195	2950	2950	2950	2950	0
445	20250321	131300	20731195	2950	2950	2950	2950	0
446	20250321	131200	20731195	2950	2950	2950	2950	0
447	20250321	131100	20731195	2950	2950	2950	2950	0
448	20250321	131000	20731195	2950	2950	2950	2950	0
449	20250321	130900	20731195	2950	2950	2950	2950	0
450	20250321	130800	20731195	2950	2950	2950	2950	0
451	20250321	130700	20731195	2950	2950	2950	2950	0
452	20250321	130600	20731195	2950	2950	2950	2950	0
453	20250321	130500	20731195	2950	2950	2950	2950	0
454	20250321	130400	20731195	2950	2950	2950	2950	0
455	20250321	130300	20731195	2950	2950	2950	2950	0
456	20250321	130200	20731195	2950	2950	2950	2950	0
457	20250321	130100	20731195	2950	2950	2950	2950	0
458	20250321	130000	20731195	2950	2950	2950	2950	0
459	20250321	125900	20731195	2950	2950	2950	2950	0
460	20250321	125800	20731195	2950	2950	2950	2950	0
461	20250321	125700	20731195	2950	2950	2950	2950	0
462	20250321	125600	20731195	2950	2950	2950	2950	0
463	20250321	125500	20731195	2950	2950	2950	2950	0
464	20250321	125400	20731195	2950	2950	2950	2950	0
465	20250321	125300	20731195	2950	2950	2950	2950	0
466	20250321	125200	20731195	2950	2950	2950	2950	0
467	20250321	125100	20731195	2950	2950	2950	2950	0
468	20250321	125000	20731195	2950	2935	2950	2935	162
469	20250321	124900	20255710	2950	2950	2950	2950	0
470	20250321	124800	20255710	2950	2950	2950	2950	0
471	20250321	124700	20255710	2950	2950	2950	2950	0
472	20250321	124600	20255710	2950	2950	2950	2950	0
473	20250321	124500	20255710	2950	2950	2950	2950	1
474	20250321	124400	20252760	2935	2935	2935	2935	0
475	20250321	124300	20252760	2935	2935	2935	2935	0
476	20250321	124200	20252760	2935	2950	2950	2935	2
477	20250321	124100	20246875	2950	2950	2950	2950	0
478	20250321	124000	20246875	2950	2950	2950	2950	0
479	20250321	123900	20246875	2950	2950	2950	2950	0
480	20250321	123800	20246875	2950	2950	2950	2950	0
481	20250321	123700	20246875	2950	2950	2950	2950	0
482	20250321	123600	20246875	2950	2950	2950	2950	0
483	20250321	123500	20246875	2950	2950	2950	2950	0
484	20250321	123400	20246875	2950	2950	2950	2950	0
485	20250321	123300	20246875	2950	2950	2950	2950	0
486	20250321	123200	20246875	2950	2950	2950	2950	0
487	20250321	123100	20246875	2950	2950	2950	2950	0
488	20250321	123000	20246875	2950	2950	2950	2950	0
489	20250321	122900	20246875	2950	2950	2950	2950	0
490	20250321	122800	20246875	2950	2950	2950	2950	0
491	20250321	122700	20246875	2950	2950	2950	2950	0
492	20250321	122600	20246875	2950	2950	2950	2950	0
493	20250321	122500	20246875	2950	2950	2950	2950	500
494	20250321	122400	18771875	2935	2935	2935	2935	0
495	20250321	122300	18771875	2935	2935	2935	2935	0
496	20250321	122200	18771875	2935	2935	2935	2935	0
497	20250321	122100	18771875	2935	2935	2935	2935	0
498	20250321	122000	18771875	2935	2935	2935	2935	0
499	20250321	121900	18771875	2935	2935	2935	2935	0
500	20250321	121800	18771875	2935	2935	2935	2935	0
501	20250321	121700	18771875	2935	2935	2935	2935	0
502	20250321	121600	18771875	2935	2935	2935	2935	0
503	20250321	121500	18771875	2935	2935	2935	2935	0
504	20250321	121400	18771875	2935	2950	2950	2935	120
505	20250321	121300	18418485	2950	2950	2950	2950	3
506	20250321	121200	18409635	2950	2950	2950	2950	0
507	20250321	121100	18409635	2950	2950	2950	2950	0
508	20250321	121000	18409635	2950	2950	2950	2950	0
509	20250321	120900	18409635	2950	2950	2950	2950	0
510	20250321	120800	18409635	2950	2950	2950	2950	0
511	20250321	120700	18409635	2950	2950	2950	2950	0
512	20250321	120600	18409635	2950	2950	2950	2950	3
513	20250321	120500	18400785	2950	2950	2950	2950	12
514	20250321	120400	18365385	2950	2950	2950	2950	0
515	20250321	120300	18365385	2950	2950	2950	2950	1
516	20250321	120200	18362435	2950	2950	2950	2950	2
517	20250321	120100	18356535	2950	2950	2950	2950	0
518	20250321	120000	18356535	2950	2950	2950	2950	0
519	20250321	115900	18356535	2950	2950	2950	2950	0
520	20250321	115800	18356535	2950	2950	2950	2950	50
521	20250321	115700	18209035	2950	2950	2950	2950	0
522	20250321	115600	18209035	2950	2950	2950	2950	0
523	20250321	115500	18209035	2950	2950	2950	2950	0
524	20250321	115400	18209035	2950	2950	2950	2950	0
525	20250321	115300	18209035	2950	2950	2950	2950	1
526	20250321	115200	18206085	2930	2950	2950	2930	8
527	20250321	115100	18182565	2935	2935	2935	2935	500
528	20250321	115000	16715065	2935	2935	2935	2935	0
529	20250321	114900	16715065	2935	2935	2935	2935	0
530	20250321	114800	16715065	2935	2935	2935	2935	57
531	20250321	114700	16547770	2935	2935	2935	2935	1
532	20250321	114600	16544835	2935	2935	2935	2935	0
533	20250321	114500	16544835	2935	2935	2935	2935	0
534	20250321	114400	16544835	2935	2935	2935	2935	2
535	20250321	114300	16538965	2935	2935	2935	2935	0
536	20250321	114200	16538965	2935	2935	2935	2935	0
537	20250321	114100	16538965	2935	2935	2935	2935	300
538	20250321	114000	15658465	2935	2935	2935	2935	0
539	20250321	113900	15658465	2935	2935	2935	2935	1
540	20250321	113800	15655530	2930	2930	2930	2930	0
541	20250321	113700	15655530	2930	2930	2930	2930	0
542	20250321	113600	15655530	2930	2930	2930	2930	0
543	20250321	113500	15655530	2930	2930	2930	2930	0
544	20250321	113400	15655530	2930	2935	2935	2930	340
545	20250321	113300	14657635	2935	2935	2935	2935	0
546	20250321	113200	14657635	2935	2935	2935	2935	0
547	20250321	113100	14657635	2935	2935	2935	2935	0
548	20250321	113000	14657635	2935	2950	2950	2935	36
549	20250321	112900	14551645	2950	2950	2950	2950	0
550	20250321	112800	14551645	2950	2950	2950	2950	0
551	20250321	112700	14551645	2950	2950	2950	2950	50
552	20250321	112600	14404145	2950	2950	2950	2950	0
553	20250321	112500	14404145	2950	2950	2950	2950	200
554	20250321	112400	13814145	2950	2950	2950	2950	0
555	20250321	112300	13814145	2950	2950	2950	2950	0
556	20250321	112200	13814145	2950	2950	2950	2950	0
557	20250321	112100	13814145	2950	2950	2950	2950	0
558	20250321	112000	13814145	2950	2950	2950	2950	0
559	20250321	111900	13814145	2950	2950	2950	2950	0
560	20250321	111800	13814145	2950	2950	2950	2950	0
561	20250321	111700	13814145	2950	2950	2950	2950	0
562	20250321	111600	13814145	2950	2950	2950	2950	0
563	20250321	111500	13814145	2950	2950	2950	2950	0
564	20250321	111400	13814145	2950	2950	2950	2950	0
565	20250321	111300	13814145	2950	2950	2950	2950	0
566	20250321	111200	13814145	2950	2935	2950	2935	138
567	20250321	111100	13409100	2950	2950	2950	2950	1
568	20250321	111000	13406150	2935	2935	2935	2935	0
569	20250321	110900	13406150	2935	2935	2935	2935	0
570	20250321	110800	13406150	2935	2935	2935	2935	0
571	20250321	110700	13406150	2935	2935	2935	2935	0
572	20250321	110600	13406150	2935	2935	2935	2935	68
573	20250321	110500	13206570	2950	2950	2950	2950	0
574	20250321	110400	13206570	2950	2950	2950	2950	0
575	20250321	110300	13206570	2950	2950	2950	2950	0
576	20250321	110200	13206570	2950	2950	2950	2950	1
577	20250321	110100	13203620	2935	2950	2950	2935	2
578	20250321	110000	13197735	2950	2950	2950	2950	0
579	20250321	105900	13197735	2950	2950	2950	2950	0
580	20250321	105800	13197735	2950	2950	2950	2950	0
581	20250321	105700	13197735	2950	2950	2950	2950	1
582	20250321	105600	13194785	2955	2955	2955	2955	0
583	20250321	105500	13194785	2955	2955	2955	2955	0
584	20250321	105400	13194785	2955	2955	2955	2955	0
585	20250321	105300	13194785	2955	2955	2955	2955	0
586	20250321	105200	13194785	2955	2955	2955	2955	0
587	20250321	105100	13194785	2955	2955	2955	2955	0
588	20250321	105000	13194785	2955	2955	2955	2955	0
589	20250321	104900	13194785	2955	2955	2955	2955	0
590	20250321	104800	13194785	2955	2955	2955	2955	0
591	20250321	104700	13194785	2955	2955	2955	2955	0
592	20250321	104600	13194785	2955	2955	2955	2955	0
593	20250321	104500	13194785	2955	2955	2955	2955	0
594	20250321	104400	13194785	2955	2955	2955	2955	0
595	20250321	104300	13194785	2955	2955	2955	2955	0
596	20250321	104200	13194785	2955	2955	2955	2955	0
597	20250321	104100	13194785	2955	2955	2955	2955	0
598	20250321	104000	13194785	2955	2955	2955	2955	0
599	20250321	103900	13194785	2955	2955	2955	2955	0
600	20250321	103800	13194785	2955	2955	2955	2955	0
601	20250321	103700	13194785	2955	2955	2955	2955	1
602	20250321	103600	13191830	2935	2935	2935	2935	0
603	20250321	103500	13191830	2935	2935	2935	2935	0
604	20250321	103400	13191830	2935	2935	2935	2935	0
605	20250321	103300	13191830	2935	2935	2935	2935	0
606	20250321	103200	13191830	2935	2935	2935	2935	0
607	20250321	103100	13191830	2935	2935	2935	2935	0
608	20250321	103000	13191830	2935	2935	2935	2935	0
609	20250321	102900	13191830	2935	2935	2935	2935	0
610	20250321	102800	13191830	2935	2935	2935	2935	0
611	20250321	102700	13191830	2935	2935	2935	2935	0
612	20250321	102600	13191830	2935	2935	2935	2935	0
613	20250321	102500	13191830	2935	2935	2935	2935	0
614	20250321	102400	13191830	2935	2940	2940	2935	1851
615	20250321	102300	7755270	2955	2955	2955	2955	0
616	20250321	102200	7755270	2955	2955	2955	2955	0
617	20250321	102100	7755270	2955	2955	2955	2955	0
618	20250321	102000	7755270	2955	2955	2955	2955	1
619	20250321	101900	7752315	2940	2940	2940	2940	0
620	20250321	101800	7752315	2940	2940	2940	2940	0
621	20250321	101700	7752315	2940	2940	2940	2940	0
622	20250321	101600	7752315	2940	2940	2940	2940	0
623	20250321	101500	7752315	2940	2940	2940	2940	0
624	20250321	101400	7752315	2940	2940	2940	2940	0
625	20250321	101300	7752315	2940	2940	2940	2940	0
626	20250321	101200	7752315	2940	2940	2940	2940	6
627	20250321	101100	7734675	2955	2955	2955	2955	0
628	20250321	101000	7734675	2955	2955	2955	2955	0
629	20250321	100900	7734675	2955	2955	2955	2955	0
630	20250321	100800	7734675	2955	2955	2955	2955	0
631	20250321	100700	7734675	2955	2955	2955	2955	0
632	20250321	100600	7734675	2955	2955	2955	2955	0
633	20250321	100500	7734675	2955	2955	2955	2955	1
634	20250321	100400	7731720	2940	2940	2940	2940	0
635	20250321	100300	7731720	2940	2940	2940	2940	0
636	20250321	100200	7731720	2940	2940	2940	2940	0
637	20250321	100100	7731720	2940	2940	2940	2940	0
638	20250321	100000	7731720	2940	2940	2940	2940	0
639	20250321	095900	7731720	2940	2940	2940	2940	0
640	20250321	095800	7731720	2940	2940	2940	2940	0
641	20250321	095700	7731720	2940	2940	2940	2940	12
642	20250321	095600	7696440	2940	2940	2940	2940	0
643	20250321	095500	7696440	2940	2940	2940	2940	0
644	20250321	095400	7696440	2940	2940	2940	2940	10
645	20250321	095300	7667040	2955	2955	2955	2955	1274
646	20250321	095200	3902370	2955	2955	2955	2955	0
647	20250321	095100	3902370	2955	2955	2955	2955	0
648	20250321	095000	3902370	2955	2955	2955	2955	0
649	20250321	094900	3902370	2955	2955	2955	2955	0
650	20250321	094800	3902370	2955	2955	2955	2955	41
651	20250321	094700	3781215	2960	2960	2960	2960	0
652	20250321	094600	3781215	2960	2960	2960	2960	1
653	20250321	094500	3778255	2955	2955	2955	2955	0
654	20250321	094400	3778255	2955	2955	2955	2955	10
655	20250321	094300	3748705	2960	2960	2960	2960	0
656	20250321	094200	3748705	2960	2960	2960	2960	0
657	20250321	094100	3748705	2960	2960	2960	2960	0
658	20250321	094000	3748705	2960	2960	2960	2960	0
659	20250321	093900	3748705	2960	2960	2960	2960	0
660	20250321	093800	3748705	2960	2960	2960	2960	0
661	20250321	093700	3748705	2960	2960	2960	2960	0
662	20250321	093600	3748705	2960	2960	2960	2960	0
663	20250321	093500	3748705	2960	2960	2960	2960	0
664	20250321	093400	3748705	2960	2960	2960	2960	0
665	20250321	093300	3748705	2960	2960	2960	2960	0
666	20250321	093200	3748705	2960	2960	2960	2960	0
667	20250321	093100	3748705	2960	2960	2960	2960	0
668	20250321	093000	3748705	2960	2960	2960	2960	6
669	20250321	092900	3730945	2960	2960	2960	2960	0
670	20250321	092800	3730945	2960	2960	2960	2960	0
671	20250321	092700	3730945	2960	2960	2960	2960	0
672	20250321	092600	3730945	2960	2960	2960	2960	0
673	20250321	092500	3730945	2960	2960	2960	2960	0
674	20250321	092400	3730945	2960	2960	2960	2960	0
675	20250321	092300	3730945	2960	2960	2960	2960	2
676	20250321	092200	3725025	2955	2955	2955	2955	0
677	20250321	092100	3725025	2955	2955	2955	2955	0
678	20250321	092000	3725025	2955	2955	2955	2955	0
679	20250321	091900	3725025	2955	2955	2955	2955	0
680	20250321	091800	3725025	2955	2955	2955	2955	429
681	20250321	091700	2457330	2955	2960	2960	2955	74
682	20250321	091600	2238655	2955	2955	2955	2955	0
683	20250321	091500	2238655	2955	2955	2955	2955	1
684	20250321	091400	2235700	2955	2955	2955	2955	0
685	20250321	091300	2235700	2955	2955	2955	2955	0
686	20250321	091200	2235700	2955	2955	2955	2955	0
687	20250321	091100	2235700	2955	2955	2955	2955	33
688	20250321	091000	2138185	2955	2955	2955	2955	0
689	20250321	090900	2138185	2955	2955	2955	2955	0
690	20250321	090800	2138185	2955	2955	2955	2955	0
691	20250321	090700	2138185	2955	2955	2955	2955	302
692	20250321	090600	1245775	2955	2955	2955	2955	0
693	20250321	090500	1245775	2955	2935	2955	2935	123
694	20250321	090400	884170	2935	2935	2935	2935	0
695	20250321	090300	884170	2935	2935	2935	2935	0
696	20250321	090200	884170	2935	2935	2935	2935	0
697	20250321	090100	884170	2935	2955	2955	2915	303
698	20250321	090000	0	2955	2955	2955	2955	0