KissMeData/012610/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	185900	101496490	2970	2970	2970	2970	550
3	20250321	185800	101496490	2970	2970	2970	2970	0
4	20250321	185700	101496490	2970	2970	2970	2970	0
5	20250321	185600	101496490	2970	2970	2970	2970	0
6	20250321	185500	101496490	2970	2970	2970	2970	0
7	20250321	185400	101496490	2970	2970	2970	2970	0
8	20250321	185300	101496490	2970	2970	2970	2970	0
9	20250321	185200	101496490	2970	2970	2970	2970	0
10	20250321	185100	101496490	2970	2970	2970	2970	0
11	20250321	185000	101496490	2970	2970	2970	2970	0
12	20250321	184900	101496490	2970	2970	2970	2970	0
13	20250321	184800	101496490	2970	2970	2970	2970	0
14	20250321	184700	101496490	2970	2970	2970	2970	0
15	20250321	184600	101496490	2970	2970	2970	2970	0
16	20250321	184500	101496490	2970	2970	2970	2970	0
17	20250321	184400	101496490	2970	2970	2970	2970	0
18	20250321	184300	101496490	2970	2970	2970	2970	0
19	20250321	184200	101496490	2970	2970	2970	2970	0
20	20250321	184100	101496490	2970	2970	2970	2970	0
21	20250321	184000	101496490	2970	2970	2970	2970	0
22	20250321	183900	101496490	2970	2970	2970	2970	0
23	20250321	183800	101496490	2970	2970	2970	2970	0
24	20250321	183700	101496490	2970	2970	2970	2970	0
25	20250321	183600	101496490	2970	2970	2970	2970	0
26	20250321	183500	101496490	2970	2970	2970	2970	0
27	20250321	183400	101496490	2970	2970	2970	2970	0
28	20250321	183300	101496490	2970	2970	2970	2970	0
29	20250321	183200	101496490	2970	2970	2970	2970	0
30	20250321	183100	101496490	2970	2970	2970	2970	0
31	20250321	183000	101496490	2970	2970	2970	2970	0
32	20250321	182900	101496490	2970	2970	2970	2970	550
33	20250321	182800	101496490	2970	2970	2970	2970	0
34	20250321	182700	101496490	2970	2970	2970	2970	0
35	20250321	182600	101496490	2970	2970	2970	2970	0
36	20250321	182500	101496490	2970	2970	2970	2970	0
37	20250321	182400	101496490	2970	2970	2970	2970	0
38	20250321	182300	101496490	2970	2970	2970	2970	0
39	20250321	182200	101496490	2970	2970	2970	2970	0
40	20250321	182100	101496490	2970	2970	2970	2970	0
41	20250321	182000	101496490	2970	2970	2970	2970	0
42	20250321	181900	101496490	2970	2970	2970	2970	0
43	20250321	181800	101496490	2970	2970	2970	2970	0
44	20250321	181700	101496490	2970	2970	2970	2970	0
45	20250321	181600	101496490	2970	2970	2970	2970	0
46	20250321	181500	101496490	2970	2970	2970	2970	0
47	20250321	181400	101496490	2970	2970	2970	2970	0
48	20250321	181300	101496490	2970	2970	2970	2970	0
49	20250321	181200	101496490	2970	2970	2970	2970	0
50	20250321	181100	101496490	2970	2970	2970	2970	0
51	20250321	181000	101496490	2970	2970	2970	2970	0
52	20250321	180900	101496490	2970	2970	2970	2970	0
53	20250321	180800	101496490	2970	2970	2970	2970	0
54	20250321	180700	101496490	2970	2970	2970	2970	0
55	20250321	180600	101496490	2970	2970	2970	2970	0
56	20250321	180500	101496490	2970	2970	2970	2970	0
57	20250321	180400	101496490	2970	2970	2970	2970	0
58	20250321	180300	101496490	2970	2970	2970	2970	0
59	20250321	180200	101496490	2970	2970	2970	2970	0
60	20250321	180100	101496490	2970	2970	2970	2970	0
61	20250321	180000	101496490	2970	2970	2970	2970	0
62	20250321	175900	101496490	2970	2970	2970	2970	550
63	20250321	175800	101496490	2970	2970	2970	2970	0
64	20250321	175700	101496490	2970	2970	2970	2970	0
65	20250321	175600	101496490	2970	2970	2970	2970	0
66	20250321	175500	101496490	2970	2970	2970	2970	0
67	20250321	175400	101496490	2970	2970	2970	2970	0
68	20250321	175300	101496490	2970	2970	2970	2970	0
69	20250321	175200	101496490	2970	2970	2970	2970	0
70	20250321	175100	101496490	2970	2970	2970	2970	0
71	20250321	175000	101496490	2970	2970	2970	2970	0
72	20250321	174900	101496490	2970	2970	2970	2970	0
73	20250321	174800	101496490	2970	2970	2970	2970	0
74	20250321	174700	101496490	2970	2970	2970	2970	0
75	20250321	174600	101496490	2970	2970	2970	2970	0
76	20250321	174500	101496490	2970	2970	2970	2970	0
77	20250321	174400	101496490	2970	2970	2970	2970	0
78	20250321	174300	101496490	2970	2970	2970	2970	0
79	20250321	174200	101496490	2970	2970	2970	2970	0
80	20250321	174100	101496490	2970	2970	2970	2970	0
81	20250321	174000	101496490	2970	2970	2970	2970	0
82	20250321	173900	101496490	2970	2970	2970	2970	0
83	20250321	173800	101496490	2970	2970	2970	2970	0
84	20250321	173700	101496490	2970	2970	2970	2970	0
85	20250321	173600	101496490	2970	2970	2970	2970	0
86	20250321	173500	101496490	2970	2970	2970	2970	0
87	20250321	173400	101496490	2970	2970	2970	2970	0
88	20250321	173300	101496490	2970	2970	2970	2970	0
89	20250321	173200	101496490	2970	2970	2970	2970	0
90	20250321	173100	101496490	2970	2970	2970	2970	0
91	20250321	173000	101496490	2970	2970	2970	2970	0
92	20250321	172900	101496490	2970	2970	2970	2970	550
93	20250321	172800	101496490	2970	2970	2970	2970	0
94	20250321	172700	101496490	2970	2970	2970	2970	0
95	20250321	172600	101496490	2970	2970	2970	2970	0
96	20250321	172500	101496490	2970	2970	2970	2970	0
97	20250321	172400	101496490	2970	2970	2970	2970	0
98	20250321	172300	101496490	2970	2970	2970	2970	0
99	20250321	172200	101496490	2970	2970	2970	2970	0
100	20250321	172100	101496490	2970	2970	2970	2970	0
101	20250321	172000	101496490	2970	2970	2970	2970	0
102	20250321	171900	101496490	2970	2970	2970	2970	0
103	20250321	171800	101496490	2970	2970	2970	2970	0
104	20250321	171700	101496490	2970	2970	2970	2970	0
105	20250321	171600	101496490	2970	2970	2970	2970	0
106	20250321	171500	101496490	2970	2970	2970	2970	0
107	20250321	171400	101496490	2970	2970	2970	2970	0
108	20250321	171300	101496490	2970	2970	2970	2970	0
109	20250321	171200	101496490	2970	2970	2970	2970	0
110	20250321	171100	101496490	2970	2970	2970	2970	0
111	20250321	171000	101496490	2970	2970	2970	2970	0
112	20250321	170900	101496490	2970	2970	2970	2970	0
113	20250321	170800	101496490	2970	2970	2970	2970	0
114	20250321	170700	101496490	2970	2970	2970	2970	0
115	20250321	170600	101496490	2970	2970	2970	2970	0
116	20250321	170500	101496490	2970	2970	2970	2970	0
117	20250321	170400	101496490	2970	2970	2970	2970	0
118	20250321	170300	101496490	2970	2970	2970	2970	0
119	20250321	170200	101496490	2970	2970	2970	2970	0
120	20250321	170100	101496490	2970	2970	2970	2970	0
121	20250321	170000	101496490	2970	2970	2970	2970	0
122	20250321	165900	101496490	2970	2970	2970	2970	550
123	20250321	165800	101496490	2970	2970	2970	2970	0
124	20250321	165700	101496490	2970	2970	2970	2970	0
125	20250321	165600	101496490	2970	2970	2970	2970	0
126	20250321	165500	101496490	2970	2970	2970	2970	0
127	20250321	165400	101496490	2970	2970	2970	2970	0
128	20250321	165300	101496490	2970	2970	2970	2970	0
129	20250321	165200	101496490	2970	2970	2970	2970	0
130	20250321	165100	101496490	2970	2970	2970	2970	0
131	20250321	165000	101496490	2970	2970	2970	2970	0
132	20250321	164900	101496490	2970	2970	2970	2970	0
133	20250321	164800	101496490	2970	2970	2970	2970	0
134	20250321	164700	101496490	2970	2970	2970	2970	0
135	20250321	164600	101496490	2970	2970	2970	2970	0
136	20250321	164500	101496490	2970	2970	2970	2970	0
137	20250321	164400	101496490	2970	2970	2970	2970	0
138	20250321	164300	101496490	2970	2970	2970	2970	0
139	20250321	164200	101496490	2970	2970	2970	2970	0
140	20250321	164100	101496490	2970	2970	2970	2970	0
141	20250321	164000	101496490	2970	2970	2970	2970	0
142	20250321	163900	101496490	2970	2970	2970	2970	0
143	20250321	163800	101496490	2970	2970	2970	2970	0
144	20250321	163700	101496490	2970	2970	2970	2970	0
145	20250321	163600	101496490	2970	2970	2970	2970	0
146	20250321	163500	101496490	2970	2970	2970	2970	0
147	20250321	163400	101496490	2970	2970	2970	2970	0
148	20250321	163300	101496490	2970	2970	2970	2970	0
149	20250321	163200	101496490	2970	2970	2970	2970	0
150	20250321	163100	101496490	2970	2970	2970	2970	0
151	20250321	163000	101496490	2970	2970	2970	2970	0
152	20250321	162900	101496490	2970	2970	2970	2970	550
153	20250321	162800	101496490	2970	2970	2970	2970	0
154	20250321	162700	101496490	2970	2970	2970	2970	0
155	20250321	162600	101496490	2970	2970	2970	2970	0
156	20250321	162500	101496490	2970	2970	2970	2970	0
157	20250321	162400	101496490	2970	2970	2970	2970	0
158	20250321	162300	101496490	2970	2970	2970	2970	0
159	20250321	162200	101496490	2970	2970	2970	2970	0
160	20250321	162100	101496490	2970	2970	2970	2970	0
161	20250321	162000	101496490	2970	2970	2970	2970	0
162	20250321	161900	101496490	2970	2970	2970	2970	0
163	20250321	161800	101496490	2970	2970	2970	2970	0
164	20250321	161700	101496490	2970	2970	2970	2970	0
165	20250321	161600	101496490	2970	2970	2970	2970	0
166	20250321	161500	101496490	2970	2970	2970	2970	0
167	20250321	161400	101496490	2970	2970	2970	2970	0
168	20250321	161300	101496490	2970	2970	2970	2970	0
169	20250321	161200	101496490	2970	2970	2970	2970	0
170	20250321	161100	101496490	2970	2970	2970	2970	0
171	20250321	161000	101496490	2970	2970	2970	2970	0
172	20250321	160900	101496490	2970	2970	2970	2970	0
173	20250321	160800	101496490	2970	2970	2970	2970	0
174	20250321	160700	101496490	2970	2970	2970	2970	0
175	20250321	160600	101496490	2970	2970	2970	2970	0
176	20250321	160500	101496490	2970	2970	2970	2970	0
177	20250321	160400	101496490	2970	2970	2970	2970	0
178	20250321	160300	101496490	2970	2970	2970	2970	0
179	20250321	160200	101496490	2970	2970	2970	2970	0
180	20250321	160100	101496490	2970	2970	2970	2970	0
181	20250321	160000	101496490	2970	2970	2970	2970	0
182	20250321	155900	101496490	2970	2970	2970	2970	550
183	20250321	155800	101496490	2970	2970	2970	2970	0
184	20250321	155700	101496490	2970	2970	2970	2970	0
185	20250321	155600	101496490	2970	2970	2970	2970	0
186	20250321	155500	101496490	2970	2970	2970	2970	0
187	20250321	155400	101496490	2970	2970	2970	2970	0
188	20250321	155300	101496490	2970	2970	2970	2970	0
189	20250321	155200	101496490	2970	2970	2970	2970	0
190	20250321	155100	101496490	2970	2970	2970	2970	0
191	20250321	155000	101496490	2970	2970	2970	2970	0
192	20250321	154900	101496490	2970	2970	2970	2970	0
193	20250321	154800	101496490	2970	2970	2970	2970	0
194	20250321	154700	101496490	2970	2970	2970	2970	0
195	20250321	154600	101496490	2970	2970	2970	2970	0
196	20250321	154500	101496490	2970	2970	2970	2970	0
197	20250321	154400	101496490	2970	2970	2970	2970	0
198	20250321	154300	101496490	2970	2970	2970	2970	0
199	20250321	154200	101496490	2970	2970	2970	2970	0
200	20250321	154100	101496490	2970	2970	2970	2970	0
201	20250321	154000	101496490	2970	2970	2970	2970	0
202	20250321	153900	101496490	2970	2970	2970	2970	0
203	20250321	153800	101496490	2970	2970	2970	2970	0
204	20250321	153700	101496490	2970	2970	2970	2970	0
205	20250321	153600	101496490	2970	2970	2970	2970	0
206	20250321	153500	101496490	2970	2970	2970	2970	0
207	20250321	153400	101496490	2970	2970	2970	2970	0
208	20250321	153300	101496490	2970	2970	2970	2970	0
209	20250321	153200	101496490	2970	2970	2970	2970	0
210	20250321	153100	101496490	2970	2970	2970	2970	0
211	20250321	153000	101496490	2970	2970	2970	2970	550
212	20250321	152900	99862990	2970	2970	2970	2970	0
213	20250321	152800	99862990	2970	2970	2970	2970	0
214	20250321	152700	99862990	2970	2970	2970	2970	0
215	20250321	152600	99862990	2970	2970	2970	2970	0
216	20250321	152500	99862990	2970	2970	2970	2970	0
217	20250321	152400	99862990	2970	2970	2970	2970	0
218	20250321	152300	99862990	2970	2970	2970	2970	0
219	20250321	152200	99862990	2970	2970	2970	2970	0
220	20250321	152100	99862990	2970	2970	2970	2970	0
221	20250321	152000	99862990	2970	2970	2970	2970	0
222	20250321	151900	99862990	2970	2970	2970	2970	0
223	20250321	151800	99862990	2970	2970	2970	2970	0
224	20250321	151700	99862990	2970	2970	2970	2970	0
225	20250321	151600	99862990	2970	2970	2970	2970	0
226	20250321	151500	99862990	2970	2970	2970	2970	0
227	20250321	151400	99862990	2970	2970	2970	2970	22
228	20250321	151300	99797650	2970	2970	2970	2970	77
229	20250321	151200	99568960	2970	2970	2970	2970	0
230	20250321	151100	99568960	2970	2970	2970	2970	0
231	20250321	151000	99568960	2970	2970	2970	2970	0
232	20250321	150900	99568960	2970	2970	2970	2970	0
233	20250321	150800	99568960	2970	2970	2970	2970	0
234	20250321	150700	99568960	2970	2970	2970	2970	0
235	20250321	150600	99568960	2970	2970	2970	2970	0
236	20250321	150500	99568960	2970	2970	2970	2970	300
237	20250321	150400	98677960	2970	2970	2970	2970	0
238	20250321	150300	98677960	2970	2970	2970	2970	0
239	20250321	150200	98677960	2970	2970	2970	2970	0
240	20250321	150100	98677960	2970	2970	2970	2970	0
241	20250321	150000	98677960	2970	2970	2970	2970	0
242	20250321	145900	98677960	2970	2970	2970	2970	0
243	20250321	145800	98677960	2970	2970	2970	2970	0
244	20250321	145700	98677960	2970	2970	2970	2970	0
245	20250321	145600	98677960	2970	2970	2970	2970	0
246	20250321	145500	98677960	2970	2970	2970	2970	1
247	20250321	145400	98674990	2970	2965	2970	2965	2
248	20250321	145300	98669055	2960	2960	2960	2960	0
249	20250321	145200	98669055	2960	2960	2960	2960	0
250	20250321	145100	98669055	2960	2960	2960	2960	140
251	20250321	145000	98254655	2965	2965	2965	2965	0
252	20250321	144900	98254655	2965	2965	2965	2965	0
253	20250321	144800	98254655	2965	2965	2965	2965	0
254	20250321	144700	98254655	2965	2965	2965	2965	0
255	20250321	144600	98254655	2965	2965	2965	2965	0
256	20250321	144500	98254655	2965	2965	2965	2965	0
257	20250321	144400	98254655	2965	2955	2965	2955	301
258	20250321	144300	97362200	2955	2955	2955	2955	0
259	20250321	144200	97362200	2955	2955	2955	2955	0
260	20250321	144100	97362200	2955	2955	2955	2955	1
261	20250321	144000	97359245	2955	2955	2955	2955	0
262	20250321	143900	97359245	2955	2955	2955	2955	0
263	20250321	143800	97359245	2955	2955	2955	2955	0
264	20250321	143700	97359245	2955	2955	2955	2955	0
265	20250321	143600	97359245	2955	2955	2955	2955	0
266	20250321	143500	97359245	2955	2955	2955	2955	0
267	20250321	143400	97359245	2955	2955	2955	2955	0
268	20250321	143300	97359245	2955	2955	2955	2955	0
269	20250321	143200	97359245	2955	2955	2955	2955	0
270	20250321	143100	97359245	2955	2955	2955	2955	0
271	20250321	143000	97359245	2955	2955	2955	2955	0
272	20250321	142900	97359245	2955	2955	2955	2955	0
273	20250321	142800	97359245	2955	2955	2955	2955	0
274	20250321	142700	97359245	2955	2955	2955	2955	0
275	20250321	142600	97359245	2955	2955	2955	2955	0
276	20250321	142500	97359245	2955	2955	2955	2955	0
277	20250321	142400	97359245	2955	2955	2955	2955	0
278	20250321	142300	97359245	2955	2955	2955	2955	0
279	20250321	142200	97359245	2955	2955	2955	2955	0
280	20250321	142100	97359245	2955	2955	2955	2955	0
281	20250321	142000	97359245	2955	2955	2955	2955	0
282	20250321	141900	97359245	2955	2955	2955	2955	0
283	20250321	141800	97359245	2955	2955	2955	2955	0
284	20250321	141700	97359245	2955	2955	2955	2955	0
285	20250321	141600	97359245	2955	2955	2955	2955	0
286	20250321	141500	97359245	2955	2955	2955	2955	0
287	20250321	141400	97359245	2955	2955	2955	2955	0
288	20250321	141300	97359245	2955	2955	2955	2955	0
289	20250321	141200	97359245	2955	2955	2965	2955	1711
290	20250321	141100	92293720	2955	2960	2960	2955	500
291	20250321	141000	90814195	2970	2970	2970	2970	368
292	20250321	140900	89721235	2980	2980	2980	2980	0
293	20250321	140800	89721235	2980	2980	2980	2980	0
294	20250321	140700	89721235	2980	2960	2985	2960	10002
295	20250321	140600	59940895	2960	2960	2960	2960	0
296	20250321	140500	59940895	2960	2960	2960	2960	0
297	20250321	140400	59940895	2960	2960	2960	2960	0
298	20250321	140300	59940895	2960	2960	2960	2960	0
299	20250321	140200	59940895	2960	2960	2960	2960	0
300	20250321	140100	59940895	2960	2960	2960	2960	3
301	20250321	140000	59932015	2960	2960	2960	2960	3
302	20250321	135900	59923135	2960	2960	2960	2960	1
303	20250321	135800	59920175	2960	2960	2960	2960	2
304	20250321	135700	59914255	2960	2960	2960	2960	1
305	20250321	135600	59911295	2965	2965	2965	2965	0
306	20250321	135500	59911295	2965	2965	2965	2965	1
307	20250321	135400	59908330	2960	2960	2960	2960	0
308	20250321	135300	59908330	2960	2960	2960	2960	0
309	20250321	135200	59908330	2960	2960	2960	2960	0
310	20250321	135100	59908330	2960	2960	2960	2960	0
311	20250321	135000	59908330	2960	2960	2960	2960	0
312	20250321	134900	59908330	2960	2960	2960	2960	0
313	20250321	134800	59908330	2960	2960	2960	2960	0
314	20250321	134700	59908330	2960	2960	2960	2960	0
315	20250321	134600	59908330	2960	2960	2960	2960	0
316	20250321	134500	59908330	2960	2960	2960	2960	0
317	20250321	134400	59908330	2960	2960	2960	2960	0
318	20250321	134300	59908330	2960	2960	2960	2960	0
319	20250321	134200	59908330	2960	2960	2960	2960	0
320	20250321	134100	59908330	2960	2960	2960	2960	0
321	20250321	134000	59908330	2960	2960	2960	2960	0
322	20250321	133900	59908330	2960	2960	2960	2960	20
323	20250321	133800	59849130	2960	2960	2960	2960	500
324	20250321	133700	58369130	2960	2960	2960	2960	0
325	20250321	133600	58369130	2960	2960	2960	2960	0
326	20250321	133500	58369130	2960	2960	2960	2960	0
327	20250321	133400	58369130	2960	2960	2960	2960	0
328	20250321	133300	58369130	2960	2960	2960	2960	0
329	20250321	133200	58369130	2960	2965	2965	2960	275
330	20250321	133100	57554990	2970	2970	2970	2970	0
331	20250321	133000	57554990	2970	2970	2970	2970	0
332	20250321	132900	57554990	2970	2970	2970	2970	0
333	20250321	132800	57554990	2970	2970	2970	2970	0
334	20250321	132700	57554990	2970	2970	2970	2970	0
335	20250321	132600	57554990	2970	2970	2970	2970	1
336	20250321	132500	57552020	2965	2965	2965	2965	0
337	20250321	132400	57552020	2965	2965	2965	2965	0
338	20250321	132300	57552020	2965	2965	2965	2965	0
339	20250321	132200	57552020	2965	2965	2965	2965	0
340	20250321	132100	57552020	2965	2965	2965	2965	0
341	20250321	132000	57552020	2965	2965	2965	2965	0
342	20250321	131900	57552020	2965	2965	2965	2965	0
343	20250321	131800	57552020	2965	2965	2965	2965	0
344	20250321	131700	57552020	2965	2965	2965	2965	0
345	20250321	131600	57552020	2965	2965	2965	2965	1
346	20250321	131500	57549055	2965	2965	2965	2965	0
347	20250321	131400	57549055	2965	2965	2965	2965	0
348	20250321	131300	57549055	2965	2965	2965	2965	8
349	20250321	131200	57525335	2965	2965	2965	2965	10
350	20250321	131100	57495685	2965	2965	2965	2965	0
351	20250321	131000	57495685	2965	2965	2965	2965	0
352	20250321	130900	57495685	2965	2965	2965	2965	20
353	20250321	130800	57436385	2970	2970	2970	2970	0
354	20250321	130700	57436385	2970	2970	2970	2970	0
355	20250321	130600	57436385	2970	2970	2970	2970	0
356	20250321	130500	57436385	2970	2970	2970	2970	0
357	20250321	130400	57436385	2970	2970	2970	2970	0
358	20250321	130300	57436385	2970	2970	2970	2970	0
359	20250321	130200	57436385	2970	2970	2970	2970	0
360	20250321	130100	57436385	2970	2970	2970	2970	0
361	20250321	130000	57436385	2970	2970	2970	2970	0
362	20250321	125900	57436385	2970	2970	2970	2970	0
363	20250321	125800	57436385	2970	2970	2970	2970	0
364	20250321	125700	57436385	2970	2970	2970	2970	0
365	20250321	125600	57436385	2970	2970	2970	2970	0
366	20250321	125500	57436385	2970	2970	2970	2970	0
367	20250321	125400	57436385	2970	2970	2970	2970	1
368	20250321	125300	57433415	2965	2965	2965	2965	0
369	20250321	125200	57433415	2965	2965	2965	2965	0
370	20250321	125100	57433415	2965	2965	2965	2965	0
371	20250321	125000	57433415	2965	2965	2965	2965	404
372	20250321	124900	56235555	2965	2965	2965	2965	0
373	20250321	124800	56235555	2965	2965	2965	2965	1
374	20250321	124700	56232590	2970	2970	2970	2970	0
375	20250321	124600	56232590	2970	2970	2970	2970	0
376	20250321	124500	56232590	2970	2970	2970	2970	0
377	20250321	124400	56232590	2970	2970	2970	2970	5
378	20250321	124300	56217740	2970	2970	2970	2970	0
379	20250321	124200	56217740	2970	2970	2970	2970	0
380	20250321	124100	56217740	2970	2970	2970	2970	1
381	20250321	124000	56214770	2970	2970	2970	2970	0
382	20250321	123900	56214770	2970	2970	2970	2970	0
383	20250321	123800	56214770	2970	2970	2970	2970	0
384	20250321	123700	56214770	2970	2970	2970	2970	0
385	20250321	123600	56214770	2970	2970	2970	2970	0
386	20250321	123500	56214770	2970	2970	2970	2970	0
387	20250321	123400	56214770	2970	2970	2970	2970	0
388	20250321	123300	56214770	2970	2970	2970	2970	0
389	20250321	123200	56214770	2970	2970	2970	2970	0
390	20250321	123100	56214770	2970	2970	2970	2970	0
391	20250321	123000	56214770	2970	2970	2970	2970	0
392	20250321	122900	56214770	2970	2970	2970	2970	0
393	20250321	122800	56214770	2970	2970	2970	2970	0
394	20250321	122700	56214770	2970	2970	2970	2970	0
395	20250321	122600	56214770	2970	2970	2970	2970	0
396	20250321	122500	56214770	2970	2970	2970	2970	0
397	20250321	122400	56214770	2970	2970	2970	2970	0
398	20250321	122300	56214770	2970	2970	2970	2970	0
399	20250321	122200	56214770	2970	2970	2970	2970	0
400	20250321	122100	56214770	2970	2970	2970	2970	0
401	20250321	122000	56214770	2970	2970	2970	2970	0
402	20250321	121900	56214770	2970	2970	2970	2970	0
403	20250321	121800	56214770	2970	2970	2970	2970	0
404	20250321	121700	56214770	2970	2970	2970	2970	1
405	20250321	121600	56211800	2975	2975	2975	2975	0
406	20250321	121500	56211800	2975	2975	2975	2975	0
407	20250321	121400	56211800	2975	2975	2975	2975	0
408	20250321	121300	56211800	2975	2975	2975	2975	0
409	20250321	121200	56211800	2975	2975	2975	2975	0
410	20250321	121100	56211800	2975	2975	2975	2975	0
411	20250321	121000	56211800	2975	2975	2975	2975	0
412	20250321	120900	56211800	2975	2975	2975	2975	0
413	20250321	120800	56211800	2975	2975	2975	2975	0
414	20250321	120700	56211800	2975	2975	2975	2975	0
415	20250321	120600	56211800	2975	2975	2975	2975	0
416	20250321	120500	56211800	2975	2970	2975	2970	22
417	20250321	120400	56146445	2965	2965	2965	2965	0
418	20250321	120300	56146445	2965	2965	2965	2965	20
419	20250321	120200	56087145	2975	2975	2975	2975	0
420	20250321	120100	56087145	2975	2975	2975	2975	0
421	20250321	120000	56087145	2975	2975	2975	2975	0
422	20250321	115900	56087145	2975	2975	2975	2975	0
423	20250321	115800	56087145	2975	2975	2975	2975	0
424	20250321	115700	56087145	2975	2975	2975	2975	0
425	20250321	115600	56087145	2975	2975	2975	2975	2
426	20250321	115500	56081195	2965	2965	2965	2965	1
427	20250321	115400	56078230	2975	2965	2975	2965	851
428	20250321	115300	53550620	2965	2965	2965	2965	8
429	20250321	115200	53526900	2965	2965	2965	2965	0
430	20250321	115100	53526900	2965	2965	2965	2965	6
431	20250321	115000	53509110	2965	2965	2965	2965	0
432	20250321	114900	53509110	2965	2965	2965	2965	0
433	20250321	114800	53509110	2965	2965	2965	2965	0
434	20250321	114700	53509110	2965	2965	2965	2965	0
435	20250321	114600	53509110	2965	2965	2965	2965	0
436	20250321	114500	53509110	2965	2965	2965	2965	0
437	20250321	114400	53509110	2965	2965	2965	2965	0
438	20250321	114300	53509110	2965	2965	2965	2965	0
439	20250321	114200	53509110	2965	2965	2965	2965	0
440	20250321	114100	53509110	2965	2965	2965	2965	1
441	20250321	114000	53506145	2955	2960	2960	2955	300
442	20250321	113900	52618500	2970	2970	2970	2970	0
443	20250321	113800	52618500	2970	2970	2970	2970	0
444	20250321	113700	52618500	2970	2970	2970	2970	0
445	20250321	113600	52618500	2970	2970	2970	2970	0
446	20250321	113500	52618500	2970	2970	2970	2970	0
447	20250321	113400	52618500	2970	2970	2970	2970	0
448	20250321	113300	52618500	2970	2970	2970	2970	0
449	20250321	113200	52618500	2970	2970	2970	2970	0
450	20250321	113100	52618500	2970	2970	2970	2970	0
451	20250321	113000	52618500	2970	2970	2970	2970	1
452	20250321	112900	52615530	2970	2970	2970	2970	0
453	20250321	112800	52615530	2970	2970	2970	2970	0
454	20250321	112700	52615530	2970	2970	2970	2970	0
455	20250321	112600	52615530	2970	2970	2970	2970	0
456	20250321	112500	52615530	2970	2970	2970	2970	2
457	20250321	112400	52609590	2970	2970	2970	2970	0
458	20250321	112300	52609590	2970	2970	2970	2970	0
459	20250321	112200	52609590	2970	2965	2970	2965	55
460	20250321	112100	52446500	2965	2955	2965	2955	502
461	20250321	112000	50960575	2960	2960	2960	2960	0
462	20250321	111900	50960575	2960	2960	2960	2960	0
463	20250321	111800	50960575	2960	2960	2960	2960	0
464	20250321	111700	50960575	2960	2960	2960	2960	0
465	20250321	111600	50960575	2960	2955	2960	2955	2
466	20250321	111500	50954660	2960	2960	2960	2960	0
467	20250321	111400	50954660	2960	2960	2960	2960	0
468	20250321	111300	50954660	2960	2960	2960	2960	0
469	20250321	111200	50954660	2960	2960	2960	2960	0
470	20250321	111100	50954660	2960	2960	2960	2960	0
471	20250321	111000	50954660	2960	2955	2960	2955	2
472	20250321	110900	50948745	2955	2955	2955	2955	0
473	20250321	110800	50948745	2955	2955	2955	2955	1
474	20250321	110700	50945790	2955	2955	2955	2955	0
475	20250321	110600	50945790	2955	2950	2955	2950	140
476	20250321	110500	50532770	2950	2950	2950	2950	10
477	20250321	110400	50503270	2950	2955	2955	2950	884
478	20250321	110300	47895320	2960	2960	2960	2960	0
479	20250321	110200	47895320	2960	2960	2960	2960	0
480	20250321	110100	47895320	2960	2960	2960	2960	0
481	20250321	110000	47895320	2960	2960	2960	2960	0
482	20250321	105900	47895320	2960	2960	2960	2960	0
483	20250321	105800	47895320	2960	2960	2960	2960	0
484	20250321	105700	47895320	2960	2960	2960	2960	0
485	20250321	105600	47895320	2960	2960	2960	2960	21
486	20250321	105500	47833160	2970	2970	2970	2970	0
487	20250321	105400	47833160	2970	2970	2970	2970	0
488	20250321	105300	47833160	2970	2970	2970	2970	0
489	20250321	105200	47833160	2970	2960	2970	2960	509
490	20250321	105100	46324440	2960	2960	2960	2960	0
491	20250321	105000	46324440	2960	2960	2960	2960	0
492	20250321	104900	46324440	2960	2960	2960	2960	0
493	20250321	104800	46324440	2960	2960	2960	2960	0
494	20250321	104700	46324440	2960	2960	2960	2960	0
495	20250321	104600	46324440	2960	2960	2960	2960	0
496	20250321	104500	46324440	2960	2960	2960	2960	150
497	20250321	104400	45880440	2960	2960	2960	2960	0
498	20250321	104300	45880440	2960	2960	2960	2960	10
499	20250321	104200	45850840	2960	2960	2960	2960	0
500	20250321	104100	45850840	2960	2960	2960	2960	0
501	20250321	104000	45850840	2960	2960	2960	2960	0
502	20250321	103900	45850840	2960	2960	2960	2960	0
503	20250321	103800	45850840	2960	2960	2960	2960	2
504	20250321	103700	45844920	2960	2960	2960	2960	0
505	20250321	103600	45844920	2960	2960	2960	2960	11
506	20250321	103500	45812360	2960	2960	2960	2960	220
507	20250321	103400	45161160	2960	2960	2960	2960	0
508	20250321	103300	45161160	2960	2960	2960	2960	0
509	20250321	103200	45161160	2960	2960	2960	2960	0
510	20250321	103100	45161160	2960	2960	2960	2960	0
511	20250321	103000	45161160	2960	2960	2960	2960	0
512	20250321	102900	45161160	2960	2960	2960	2960	0
513	20250321	102800	45161160	2960	2960	2960	2960	0
514	20250321	102700	45161160	2960	2960	2960	2960	0
515	20250321	102600	45161160	2960	2960	2960	2960	12
516	20250321	102500	45125640	2960	2960	2960	2960	0
517	20250321	102400	45125640	2960	2960	2960	2960	0
518	20250321	102300	45125640	2960	2960	2960	2960	400
519	20250321	102200	43941640	2960	2960	2960	2960	0
520	20250321	102100	43941640	2960	2960	2960	2960	0
521	20250321	102000	43941640	2960	2960	2960	2960	0
522	20250321	101900	43941640	2960	2960	2960	2960	0
523	20250321	101800	43941640	2960	2960	2960	2960	0
524	20250321	101700	43941640	2960	2955	2960	2955	95
525	20250321	101600	43660895	2955	2940	2955	2940	2313
526	20250321	101500	36859340	2940	2940	2940	2940	0
527	20250321	101400	36859340	2940	2940	2940	2940	0
528	20250321	101300	36859340	2940	2940	2940	2940	0
529	20250321	101200	36859340	2940	2940	2940	2940	1
530	20250321	101100	36856400	2940	2940	2940	2940	0
531	20250321	101000	36856400	2940	2940	2940	2940	1
532	20250321	100900	36853460	2935	2935	2935	2935	0
533	20250321	100800	36853460	2935	2935	2935	2935	0
534	20250321	100700	36853460	2935	2935	2935	2935	208
535	20250321	100600	36242980	2930	2930	2930	2930	0
536	20250321	100500	36242980	2930	2930	2930	2930	0
537	20250321	100400	36242980	2930	2930	2930	2930	0
538	20250321	100300	36242980	2930	2935	2935	2930	1000
539	20250321	100200	33312700	2940	2940	2940	2940	0
540	20250321	100100	33312700	2940	2940	2940	2940	0
541	20250321	100000	33312700	2940	2940	2940	2940	0
542	20250321	095900	33312700	2940	2940	2940	2940	0
543	20250321	095800	33312700	2940	2940	2940	2940	0
544	20250321	095700	33312700	2940	2940	2940	2940	0
545	20250321	095600	33312700	2940	2940	2940	2940	0
546	20250321	095500	33312700	2940	2940	2940	2940	100
547	20250321	095400	33018700	2935	2935	2935	2935	0
548	20250321	095300	33018700	2935	2935	2935	2935	0
549	20250321	095200	33018700	2935	2935	2935	2935	0
550	20250321	095100	33018700	2935	2935	2935	2935	0
551	20250321	095000	33018700	2935	2935	2935	2935	0
552	20250321	094900	33018700	2935	2935	2935	2935	0
553	20250321	094800	33018700	2935	2930	2935	2930	115
554	20250321	094700	32681295	2930	2930	2930	2930	0
555	20250321	094600	32681295	2930	2930	2930	2930	0
556	20250321	094500	32681295	2930	2930	2930	2930	0
557	20250321	094400	32681295	2930	2930	2930	2930	0
558	20250321	094300	32681295	2930	2930	2930	2930	0
559	20250321	094200	32681295	2930	2930	2930	2930	0
560	20250321	094100	32681295	2930	2930	2930	2930	0
561	20250321	094000	32681295	2930	2930	2930	2930	0
562	20250321	093900	32681295	2930	2935	2935	2930	1200
563	20250321	093800	29165045	2940	2950	2950	2940	1023
564	20250321	093700	26155915	2950	2945	2950	2945	215
565	20250321	093600	25522715	2945	2945	2945	2945	0
566	20250321	093500	25522715	2945	2945	2945	2945	0
567	20250321	093400	25522715	2945	2945	2945	2945	0
568	20250321	093300	25522715	2945	2945	2945	2945	0
569	20250321	093200	25522715	2945	2935	2945	2935	4
570	20250321	093100	25510965	2945	2945	2945	2945	1
571	20250321	093000	25508020	2935	2935	2935	2935	0
572	20250321	092900	25508020	2935	2935	2935	2935	0
573	20250321	092800	25508020	2935	2935	2935	2935	1216
574	20250321	092700	21939060	2935	2935	2935	2935	1
575	20250321	092600	21936125	2930	2930	2930	2930	590
576	20250321	092500	20207425	2930	2930	2930	2930	0
577	20250321	092400	20207425	2930	2930	2930	2930	435
578	20250321	092300	18932875	2930	2940	2940	2930	5170
579	20250321	092200	3771740	2955	2950	2955	2950	10
580	20250321	092100	3742200	2945	2945	2945	2945	1
581	20250321	092000	3739255	2935	2935	2935	2935	0
582	20250321	091900	3739255	2935	2940	2940	2935	241
583	20250321	091800	3031535	2950	2950	2950	2950	1
584	20250321	091700	3028585	2950	2950	2950	2950	0
585	20250321	091600	3028585	2950	2945	2950	2940	714
586	20250321	091500	928500	2950	2950	2950	2950	2
587	20250321	091400	922600	2945	2945	2945	2945	0
588	20250321	091300	922600	2945	2945	2945	2945	0
589	20250321	091200	922600	2945	2945	2945	2945	0
590	20250321	091100	922600	2945	2945	2945	2945	5
591	20250321	091000	907875	2945	2945	2945	2945	0
592	20250321	090900	907875	2945	2945	2945	2945	0
593	20250321	090800	907875	2945	2950	2950	2945	185
594	20250321	090700	362565	2950	2950	2950	2950	0
595	20250321	090600	362565	2950	2950	2950	2950	14
596	20250321	090500	321265	2955	2955	2955	2955	26
597	20250321	090400	244435	2945	2945	2945	2945	0
598	20250321	090300	244435	2945	2945	2945	2945	0
599	20250321	090200	244435	2945	2945	2945	2945	0
600	20250321	090100	244435	2945	2945	2945	2945	0
601	20250321	090000	244435	2945	2945	2945	2945	83