KissMeData/023800/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	191000	270411420	5890	5890	5890	5890	542
3	20250321	190900	270411420	5890	5890	5890	5890	0
4	20250321	190800	270411420	5890	5890	5890	5890	0
5	20250321	190700	270411420	5890	5890	5890	5890	0
6	20250321	190600	270411420	5890	5890	5890	5890	0
7	20250321	190500	270411420	5890	5890	5890	5890	0
8	20250321	190400	270411420	5890	5890	5890	5890	0
9	20250321	190300	270411420	5890	5890	5890	5890	0
10	20250321	190200	270411420	5890	5890	5890	5890	0
11	20250321	190100	270411420	5890	5890	5890	5890	0
12	20250321	190000	270411420	5890	5890	5890	5890	0
13	20250321	185900	270411420	5890	5890	5890	5890	0
14	20250321	185800	270411420	5890	5890	5890	5890	0
15	20250321	185700	270411420	5890	5890	5890	5890	0
16	20250321	185600	270411420	5890	5890	5890	5890	0
17	20250321	185500	270411420	5890	5890	5890	5890	0
18	20250321	185400	270411420	5890	5890	5890	5890	0
19	20250321	185300	270411420	5890	5890	5890	5890	0
20	20250321	185200	270411420	5890	5890	5890	5890	0
21	20250321	185100	270411420	5890	5890	5890	5890	0
22	20250321	185000	270411420	5890	5890	5890	5890	0
23	20250321	184900	270411420	5890	5890	5890	5890	0
24	20250321	184800	270411420	5890	5890	5890	5890	0
25	20250321	184700	270411420	5890	5890	5890	5890	0
26	20250321	184600	270411420	5890	5890	5890	5890	0
27	20250321	184500	270411420	5890	5890	5890	5890	0
28	20250321	184400	270411420	5890	5890	5890	5890	0
29	20250321	184300	270411420	5890	5890	5890	5890	0
30	20250321	184200	270411420	5890	5890	5890	5890	0
31	20250321	184100	270411420	5890	5890	5890	5890	0
32	20250321	184000	270411420	5890	5890	5890	5890	542
33	20250321	183900	270411420	5890	5890	5890	5890	0
34	20250321	183800	270411420	5890	5890	5890	5890	0
35	20250321	183700	270411420	5890	5890	5890	5890	0
36	20250321	183600	270411420	5890	5890	5890	5890	0
37	20250321	183500	270411420	5890	5890	5890	5890	0
38	20250321	183400	270411420	5890	5890	5890	5890	0
39	20250321	183300	270411420	5890	5890	5890	5890	0
40	20250321	183200	270411420	5890	5890	5890	5890	0
41	20250321	183100	270411420	5890	5890	5890	5890	0
42	20250321	183000	270411420	5890	5890	5890	5890	0
43	20250321	182900	270411420	5890	5890	5890	5890	0
44	20250321	182800	270411420	5890	5890	5890	5890	0
45	20250321	182700	270411420	5890	5890	5890	5890	0
46	20250321	182600	270411420	5890	5890	5890	5890	0
47	20250321	182500	270411420	5890	5890	5890	5890	0
48	20250321	182400	270411420	5890	5890	5890	5890	0
49	20250321	182300	270411420	5890	5890	5890	5890	0
50	20250321	182200	270411420	5890	5890	5890	5890	0
51	20250321	182100	270411420	5890	5890	5890	5890	0
52	20250321	182000	270411420	5890	5890	5890	5890	0
53	20250321	181900	270411420	5890	5890	5890	5890	0
54	20250321	181800	270411420	5890	5890	5890	5890	0
55	20250321	181700	270411420	5890	5890	5890	5890	0
56	20250321	181600	270411420	5890	5890	5890	5890	0
57	20250321	181500	270411420	5890	5890	5890	5890	0
58	20250321	181400	270411420	5890	5890	5890	5890	0
59	20250321	181300	270411420	5890	5890	5890	5890	0
60	20250321	181200	270411420	5890	5890	5890	5890	0
61	20250321	181100	270411420	5890	5890	5890	5890	0
62	20250321	181000	270411420	5890	5890	5890	5890	542
63	20250321	180900	270411420	5890	5890	5890	5890	0
64	20250321	180800	270411420	5890	5890	5890	5890	0
65	20250321	180700	270411420	5890	5890	5890	5890	0
66	20250321	180600	270411420	5890	5890	5890	5890	0
67	20250321	180500	270411420	5890	5890	5890	5890	0
68	20250321	180400	270411420	5890	5890	5890	5890	0
69	20250321	180300	270411420	5890	5890	5890	5890	0
70	20250321	180200	270411420	5890	5890	5890	5890	0
71	20250321	180100	270411420	5890	5890	5890	5890	0
72	20250321	180000	270411420	5890	5890	5890	5890	0
73	20250321	175900	270411420	5890	5890	5890	5890	0
74	20250321	175800	270411420	5890	5890	5890	5890	0
75	20250321	175700	270411420	5890	5890	5890	5890	0
76	20250321	175600	270411420	5890	5890	5890	5890	0
77	20250321	175500	270411420	5890	5890	5890	5890	0
78	20250321	175400	270411420	5890	5890	5890	5890	0
79	20250321	175300	270411420	5890	5890	5890	5890	0
80	20250321	175200	270411420	5890	5890	5890	5890	0
81	20250321	175100	270411420	5890	5890	5890	5890	0
82	20250321	175000	270411420	5890	5890	5890	5890	0
83	20250321	174900	270411420	5890	5890	5890	5890	0
84	20250321	174800	270411420	5890	5890	5890	5890	0
85	20250321	174700	270411420	5890	5890	5890	5890	0
86	20250321	174600	270411420	5890	5890	5890	5890	0
87	20250321	174500	270411420	5890	5890	5890	5890	0
88	20250321	174400	270411420	5890	5890	5890	5890	0
89	20250321	174300	270411420	5890	5890	5890	5890	0
90	20250321	174200	270411420	5890	5890	5890	5890	0
91	20250321	174100	270411420	5890	5890	5890	5890	0
92	20250321	174000	270411420	5890	5890	5890	5890	542
93	20250321	173900	270411420	5890	5890	5890	5890	0
94	20250321	173800	270411420	5890	5890	5890	5890	0
95	20250321	173700	270411420	5890	5890	5890	5890	0
96	20250321	173600	270411420	5890	5890	5890	5890	0
97	20250321	173500	270411420	5890	5890	5890	5890	0
98	20250321	173400	270411420	5890	5890	5890	5890	0
99	20250321	173300	270411420	5890	5890	5890	5890	0
100	20250321	173200	270411420	5890	5890	5890	5890	0
101	20250321	173100	270411420	5890	5890	5890	5890	0
102	20250321	173000	270411420	5890	5890	5890	5890	0
103	20250321	172900	270411420	5890	5890	5890	5890	0
104	20250321	172800	270411420	5890	5890	5890	5890	0
105	20250321	172700	270411420	5890	5890	5890	5890	0
106	20250321	172600	270411420	5890	5890	5890	5890	0
107	20250321	172500	270411420	5890	5890	5890	5890	0
108	20250321	172400	270411420	5890	5890	5890	5890	0
109	20250321	172300	270411420	5890	5890	5890	5890	0
110	20250321	172200	270411420	5890	5890	5890	5890	0
111	20250321	172100	270411420	5890	5890	5890	5890	0
112	20250321	172000	270411420	5890	5890	5890	5890	0
113	20250321	171900	270411420	5890	5890	5890	5890	0
114	20250321	171800	270411420	5890	5890	5890	5890	0
115	20250321	171700	270411420	5890	5890	5890	5890	0
116	20250321	171600	270411420	5890	5890	5890	5890	0
117	20250321	171500	270411420	5890	5890	5890	5890	0
118	20250321	171400	270411420	5890	5890	5890	5890	0
119	20250321	171300	270411420	5890	5890	5890	5890	0
120	20250321	171200	270411420	5890	5890	5890	5890	0
121	20250321	171100	270411420	5890	5890	5890	5890	0
122	20250321	171000	270411420	5890	5890	5890	5890	542
123	20250321	170900	270411420	5890	5890	5890	5890	0
124	20250321	170800	270411420	5890	5890	5890	5890	0
125	20250321	170700	270411420	5890	5890	5890	5890	0
126	20250321	170600	270411420	5890	5890	5890	5890	0
127	20250321	170500	270411420	5890	5890	5890	5890	0
128	20250321	170400	270411420	5890	5890	5890	5890	0
129	20250321	170300	270411420	5890	5890	5890	5890	0
130	20250321	170200	270411420	5890	5890	5890	5890	0
131	20250321	170100	270411420	5890	5890	5890	5890	0
132	20250321	170000	270411420	5890	5890	5890	5890	0
133	20250321	165900	270411420	5890	5890	5890	5890	0
134	20250321	165800	270411420	5890	5890	5890	5890	0
135	20250321	165700	270411420	5890	5890	5890	5890	0
136	20250321	165600	270411420	5890	5890	5890	5890	0
137	20250321	165500	270411420	5890	5890	5890	5890	0
138	20250321	165400	270411420	5890	5890	5890	5890	0
139	20250321	165300	270411420	5890	5890	5890	5890	0
140	20250321	165200	270411420	5890	5890	5890	5890	0
141	20250321	165100	270411420	5890	5890	5890	5890	0
142	20250321	165000	270411420	5890	5890	5890	5890	0
143	20250321	164900	270411420	5890	5890	5890	5890	0
144	20250321	164800	270411420	5890	5890	5890	5890	0
145	20250321	164700	270411420	5890	5890	5890	5890	0
146	20250321	164600	270411420	5890	5890	5890	5890	0
147	20250321	164500	270411420	5890	5890	5890	5890	0
148	20250321	164400	270411420	5890	5890	5890	5890	0
149	20250321	164300	270411420	5890	5890	5890	5890	0
150	20250321	164200	270411420	5890	5890	5890	5890	0
151	20250321	164100	270411420	5890	5890	5890	5890	0
152	20250321	164000	270411420	5890	5890	5890	5890	542
153	20250321	163900	270411420	5890	5890	5890	5890	0
154	20250321	163800	270411420	5890	5890	5890	5890	0
155	20250321	163700	270411420	5890	5890	5890	5890	0
156	20250321	163600	270411420	5890	5890	5890	5890	0
157	20250321	163500	270411420	5890	5890	5890	5890	0
158	20250321	163400	270411420	5890	5890	5890	5890	0
159	20250321	163300	270411420	5890	5890	5890	5890	0
160	20250321	163200	270411420	5890	5890	5890	5890	0
161	20250321	163100	270411420	5890	5890	5890	5890	0
162	20250321	163000	270411420	5890	5890	5890	5890	0
163	20250321	162900	270411420	5890	5890	5890	5890	0
164	20250321	162800	270411420	5890	5890	5890	5890	0
165	20250321	162700	270411420	5890	5890	5890	5890	0
166	20250321	162600	270411420	5890	5890	5890	5890	0
167	20250321	162500	270411420	5890	5890	5890	5890	0
168	20250321	162400	270411420	5890	5890	5890	5890	0
169	20250321	162300	270411420	5890	5890	5890	5890	0
170	20250321	162200	270411420	5890	5890	5890	5890	0
171	20250321	162100	270411420	5890	5890	5890	5890	0
172	20250321	162000	270411420	5890	5890	5890	5890	0
173	20250321	161900	270411420	5890	5890	5890	5890	0
174	20250321	161800	270411420	5890	5890	5890	5890	0
175	20250321	161700	270411420	5890	5890	5890	5890	0
176	20250321	161600	270411420	5890	5890	5890	5890	0
177	20250321	161500	270411420	5890	5890	5890	5890	0
178	20250321	161400	270411420	5890	5890	5890	5890	0
179	20250321	161300	270411420	5890	5890	5890	5890	0
180	20250321	161200	270411420	5890	5890	5890	5890	0
181	20250321	161100	270411420	5890	5890	5890	5890	0
182	20250321	161000	270411420	5890	5890	5890	5890	542
183	20250321	160900	270411420	5890	5890	5890	5890	0
184	20250321	160800	270411420	5890	5890	5890	5890	0
185	20250321	160700	270411420	5890	5890	5890	5890	0
186	20250321	160600	270411420	5890	5890	5890	5890	0
187	20250321	160500	270411420	5890	5890	5890	5890	0
188	20250321	160400	270411420	5890	5890	5890	5890	0
189	20250321	160300	270411420	5890	5890	5890	5890	0
190	20250321	160200	270411420	5890	5890	5890	5890	0
191	20250321	160100	270411420	5890	5890	5890	5890	0
192	20250321	160000	270411420	5890	5890	5890	5890	0
193	20250321	155900	270411420	5890	5890	5890	5890	0
194	20250321	155800	270411420	5890	5890	5890	5890	0
195	20250321	155700	270411420	5890	5890	5890	5890	0
196	20250321	155600	270411420	5890	5890	5890	5890	0
197	20250321	155500	270411420	5890	5890	5890	5890	0
198	20250321	155400	270411420	5890	5890	5890	5890	0
199	20250321	155300	270411420	5890	5890	5890	5890	0
200	20250321	155200	270411420	5890	5890	5890	5890	0
201	20250321	155100	270411420	5890	5890	5890	5890	0
202	20250321	155000	270411420	5890	5890	5890	5890	0
203	20250321	154900	270411420	5890	5890	5890	5890	0
204	20250321	154800	270411420	5890	5890	5890	5890	0
205	20250321	154700	270411420	5890	5890	5890	5890	0
206	20250321	154600	270411420	5890	5890	5890	5890	0
207	20250321	154500	270411420	5890	5890	5890	5890	0
208	20250321	154400	270411420	5890	5890	5890	5890	0
209	20250321	154300	270411420	5890	5890	5890	5890	0
210	20250321	154200	270411420	5890	5890	5890	5890	0
211	20250321	154100	270411420	5890	5890	5890	5890	0
212	20250321	154000	270411420	5890	5890	5890	5890	542
213	20250321	153900	270411420	5890	5890	5890	5890	0
214	20250321	153800	270411420	5890	5890	5890	5890	0
215	20250321	153700	270411420	5890	5890	5890	5890	0
216	20250321	153600	270411420	5890	5890	5890	5890	0
217	20250321	153500	270411420	5890	5890	5890	5890	0
218	20250321	153400	270411420	5890	5890	5890	5890	0
219	20250321	153300	270411420	5890	5890	5890	5890	0
220	20250321	153200	270411420	5890	5890	5890	5890	0
221	20250321	153100	270411420	5890	5890	5890	5890	0
222	20250321	153000	270411420	5890	5890	5890	5890	542
223	20250321	152900	267219040	5890	5890	5890	5890	0
224	20250321	152800	267219040	5890	5890	5890	5890	0
225	20250321	152700	267219040	5890	5890	5890	5890	0
226	20250321	152600	267219040	5890	5890	5890	5890	0
227	20250321	152500	267219040	5890	5890	5890	5890	0
228	20250321	152400	267219040	5890	5890	5890	5890	0
229	20250321	152300	267219040	5890	5890	5890	5890	0
230	20250321	152200	267219040	5890	5890	5890	5890	0
231	20250321	152100	267219040	5890	5890	5890	5890	0
232	20250321	152000	267219040	5890	5890	5890	5890	0
233	20250321	151900	267219040	5890	5890	5890	5860	51
234	20250321	151800	266918680	5890	5860	5890	5860	24
235	20250321	151700	266777350	5860	5860	5860	5860	36
236	20250321	151600	266566390	5860	5860	5890	5860	242
237	20250321	151500	265148240	5860	5860	5860	5860	37
238	20250321	151400	264931420	5860	5860	5870	5860	95
239	20250321	151300	264374330	5860	5860	5860	5860	37
240	20250321	151200	264157510	5860	5860	5860	5860	56
241	20250321	151100	263829350	5860	5860	5860	5860	41
242	20250321	151000	263589090	5860	5860	5860	5860	56
243	20250321	150900	263260930	5860	5860	5860	5860	37
244	20250321	150800	263044110	5860	5860	5860	5860	37
245	20250321	150700	262827290	5860	5860	5890	5860	57
246	20250321	150600	262493240	5860	5860	5860	5860	38
247	20250321	150500	262270560	5860	5860	5860	5860	56
248	20250321	150400	261942400	5860	5860	5860	5860	37
249	20250321	150300	261725580	5860	5860	5860	5860	64
250	20250321	150200	261350540	5860	5860	5860	5860	37
251	20250321	150100	261133720	5860	5860	5860	5860	38
252	20250321	150000	260911040	5860	5860	5860	5860	56
253	20250321	145900	260582880	5860	5900	5900	5860	38
254	20250321	145800	260360160	5860	5860	5860	5860	56
255	20250321	145700	260032000	5860	5860	5900	5860	38
256	20250321	145600	259809280	5860	5870	5870	5860	38
257	20250321	145500	259586410	5860	5860	5900	5860	57
258	20250321	145400	259252160	5860	5860	5860	5860	37
259	20250321	145300	259035340	5860	5860	5860	5860	56
260	20250321	145200	258707180	5860	5860	5860	5860	37
261	20250321	145100	258490360	5860	5860	5860	5860	56
262	20250321	145000	258162200	5860	5860	5860	5860	38
263	20250321	144900	257939520	5860	5860	5860	5860	37
264	20250321	144800	257722700	5860	5860	5860	5860	56
265	20250321	144700	257394540	5860	5860	5860	5860	37
266	20250321	144600	257177720	5860	5860	5860	5860	56
267	20250321	144500	256849560	5860	5860	5860	5860	38
268	20250321	144400	256626880	5860	5860	5860	5860	56
269	20250321	144300	256298720	5860	5860	5860	5860	37
270	20250321	144200	256081900	5900	5860	5900	5860	41
271	20250321	144100	255841480	5860	5860	5860	5860	56
272	20250321	144000	255513320	5890	5860	5890	5860	726
273	20250321	143900	251240850	5860	5860	5860	5860	56
274	20250321	143800	250912690	5860	5860	5860	5860	53
275	20250321	143700	250602110	5860	5860	5860	5860	56
276	20250321	143600	250273950	5860	5860	5860	5860	37
277	20250321	143500	250057130	5860	5860	5860	5860	38
278	20250321	143400	249834450	5860	5890	5890	5860	57
279	20250321	143300	249500400	5860	5860	5860	5860	863
280	20250321	143200	244443220	5860	5870	5870	5860	218
281	20250321	143100	243165550	5870	5870	5870	5870	37
282	20250321	143000	242948360	5870	5870	5870	5870	1458
283	20250321	142900	234389900	5870	5870	5870	5870	51
284	20250321	142800	234090530	5870	5870	5870	5870	37
285	20250321	142700	233873340	5870	5880	5880	5870	56
286	20250321	142600	233544250	5880	5880	5880	5880	37
287	20250321	142500	233326690	5880	5880	5880	5880	56
288	20250321	142400	232997410	5880	5870	5880	5870	38
289	20250321	142300	232774160	5870	5870	5870	5870	56
290	20250321	142200	232445440	5870	5870	5870	5870	37
291	20250321	142100	232228250	5870	5870	5870	5870	37
292	20250321	142000	232011060	5870	5870	5870	5870	56
293	20250321	141900	231682340	5870	5870	5870	5870	38
294	20250321	141800	231459280	5870	5870	5870	5870	56
295	20250321	141700	231130560	5870	5870	5870	5870	39
296	20250321	141600	230901630	5870	5860	5890	5860	62
297	20250321	141500	230537850	5870	5870	5870	5870	37
298	20250321	141400	230320660	5870	5870	5870	5870	38
299	20250321	141300	230097600	5870	5910	5910	5870	57
300	20250321	141200	229762970	5870	5870	5880	5870	91
301	20250321	141100	229228260	5870	5880	5890	5870	57
302	20250321	141000	228893460	5890	5870	5890	5870	38
303	20250321	140900	228670380	5870	5870	5900	5870	57
304	20250321	140800	228335570	5870	5870	5870	5870	1206
305	20250321	140700	221256350	5870	5870	5870	5870	37
306	20250321	140600	221039160	5870	5880	5880	5870	56
307	20250321	140500	220710100	5880	5880	5880	5880	37
308	20250321	140400	220492540	5880	5880	5880	5880	56
309	20250321	140300	220163260	5880	5880	5880	5880	38
310	20250321	140200	219939820	5880	5880	5880	5880	56
311	20250321	140100	219610540	5880	5880	5880	5880	37
312	20250321	140000	219392980	5880	5880	5880	5880	37
313	20250321	135900	219175420	5880	5880	5880	5880	56
314	20250321	135800	218846140	5880	5880	5880	5880	38
315	20250321	135700	218622700	5880	5880	5880	5880	56
316	20250321	135600	218293420	5880	5880	5880	5880	37
317	20250321	135500	218075860	5880	5880	5880	5880	56
318	20250321	135400	217746580	5880	5880	5880	5880	37
319	20250321	135300	217529020	5880	5880	5880	5880	38
320	20250321	135200	217305580	5880	5880	5880	5880	56
321	20250321	135100	216976300	5870	5870	5920	5870	38
322	20250321	135000	216753190	5860	5880	5880	5860	1765
323	20250321	134900	206397920	5880	5890	5890	5870	1537
324	20250321	134800	197357920	5890	5890	5900	5890	56
325	20250321	134700	197027920	5890	5890	5890	5890	38
326	20250321	134600	196804100	5890	5890	5890	5890	37
327	20250321	134500	196586170	5890	5890	5890	5890	56
328	20250321	134400	196256330	5890	5890	5890	5890	37
329	20250321	134300	196038400	5890	5890	5890	5890	56
330	20250321	134200	195708560	5890	5890	5890	5890	160
331	20250321	134100	194766160	5890	5890	5890	5890	256
332	20250321	134000	193258320	5890	5890	5890	5890	37
333	20250321	133900	193040390	5890	5890	5890	5890	37
334	20250321	133800	192822460	5890	5890	5890	5890	56
335	20250321	133700	192492620	5890	5890	5890	5890	38
336	20250321	133600	192268800	5890	5890	5890	5890	56
337	20250321	133500	191938960	5890	5890	5890	5890	37
338	20250321	133400	191721030	5890	5890	5930	5890	57
339	20250321	133300	191385260	5910	5930	5930	5890	40
340	20250321	133200	191149590	5890	5890	5920	5890	56
341	20250321	133100	190819720	5880	5880	5880	5880	56
342	20250321	133000	190490440	5890	5890	5890	5890	37
343	20250321	132900	190272510	5890	5890	5890	5890	56
344	20250321	132800	189942670	5890	5890	5890	5890	37
345	20250321	132700	189724740	5890	5890	5890	5890	56
346	20250321	132600	189394900	5890	5890	5890	5890	38
347	20250321	132500	189171080	5890	5890	5890	5890	37
348	20250321	132400	188953150	5890	5890	5910	5890	67
349	20250321	132300	188558500	5890	5890	5890	5890	37
350	20250321	132200	188340570	5890	5890	5890	5890	56
351	20250321	132100	188010730	5890	5890	5890	5890	38
352	20250321	132000	187786910	5890	5890	5890	5890	56
353	20250321	131900	187457070	5890	5890	5890	5890	37
354	20250321	131800	187239140	5890	5890	5890	5890	37
355	20250321	131700	187021210	5890	5890	5910	5890	57
356	20250321	131600	186685270	5890	5890	5890	5890	38
357	20250321	131500	186461450	5890	5890	5890	5890	56
358	20250321	131400	186131610	5890	5890	5890	5890	37
359	20250321	131300	185913680	5900	5890	5900	5890	757
360	20250321	131200	181447570	5890	5890	5890	5890	0
361	20250321	131100	181447570	5890	5890	5890	5890	0
362	20250321	131000	181447570	5890	5890	5890	5890	0
363	20250321	130900	181447570	5890	5890	5890	5890	0
364	20250321	130800	181447570	5890	5890	5890	5890	0
365	20250321	130700	181447570	5890	5890	5890	5890	0
366	20250321	130600	181447570	5890	5910	5910	5890	263
367	20250321	130500	179895510	5920	5920	5920	5920	1
368	20250321	130400	179889590	5910	5910	5910	5910	0
369	20250321	130300	179889590	5910	5910	5910	5910	0
370	20250321	130200	179889590	5910	5910	5910	5910	0
371	20250321	130100	179889590	5910	5910	5910	5910	11
372	20250321	130000	179824580	5910	5910	5910	5910	0
373	20250321	125900	179824580	5910	5910	5910	5910	12
374	20250321	125800	179753660	5920	5920	5920	5920	0
375	20250321	125700	179753660	5920	5920	5920	5920	0
376	20250321	125600	179753660	5920	5920	5920	5920	0
377	20250321	125500	179753660	5920	5920	5920	5920	0
378	20250321	125400	179753660	5920	5920	5920	5920	4
379	20250321	125300	179729980	5910	5910	5910	5910	0
380	20250321	125200	179729980	5910	5910	5910	5910	0
381	20250321	125100	179729980	5910	5910	5910	5910	0
382	20250321	125000	179729980	5910	5910	5910	5910	0
383	20250321	124900	179729980	5910	5910	5910	5910	0
384	20250321	124800	179729980	5910	5910	5910	5910	0
385	20250321	124700	179729980	5910	5910	5910	5910	100
386	20250321	124600	179138980	5920	5920	5920	5920	0
387	20250321	124500	179138980	5920	5920	5920	5920	1
388	20250321	124400	179133060	5920	5920	5920	5920	0
389	20250321	124300	179133060	5920	5920	5920	5920	0
390	20250321	124200	179133060	5920	5920	5920	5920	0
391	20250321	124100	179133060	5920	5920	5920	5920	1
392	20250321	124000	179127140	5910	5920	5920	5910	182
393	20250321	123900	178050700	5940	5920	5940	5920	129
394	20250321	123800	177287000	5940	5940	5940	5940	0
395	20250321	123700	177287000	5940	5940	5940	5940	0
396	20250321	123600	177287000	5940	5940	5940	5940	0
397	20250321	123500	177287000	5940	5940	5940	5940	0
398	20250321	123400	177287000	5940	5940	5940	5940	0
399	20250321	123300	177287000	5940	5940	5940	5940	0
400	20250321	123200	177287000	5940	5940	5940	5940	0
401	20250321	123100	177287000	5940	5940	5940	5940	0
402	20250321	123000	177287000	5940	5940	5940	5910	62
403	20250321	122900	176918780	5940	5940	5940	5940	4
404	20250321	122800	176895020	5940	5930	5940	5930	250
405	20250321	122700	175410260	5930	5930	5930	5930	0
406	20250321	122600	175410260	5930	5930	5930	5930	0
407	20250321	122500	175410260	5930	5930	5930	5930	1
408	20250321	122400	175404330	5930	5920	5930	5920	647
409	20250321	122300	171573990	5920	5920	5920	5920	0
410	20250321	122200	171573990	5920	5920	5920	5920	0
411	20250321	122100	171573990	5920	5920	5920	5920	0
412	20250321	122000	171573990	5920	5920	5920	5920	0
413	20250321	121900	171573990	5920	5940	5940	5920	116
414	20250321	121800	170886960	5940	5930	5940	5930	22
415	20250321	121700	170756490	5920	5920	5920	5920	0
416	20250321	121600	170756490	5920	5920	5920	5920	0
417	20250321	121500	170756490	5920	5920	5920	5920	0
418	20250321	121400	170756490	5920	5920	5920	5920	0
419	20250321	121300	170756490	5920	5920	5920	5920	0
420	20250321	121200	170756490	5920	5920	5920	5920	0
421	20250321	121100	170756490	5920	5920	5920	5920	0
422	20250321	121000	170756490	5920	5920	5920	5920	0
423	20250321	120900	170756490	5920	5920	5920	5920	0
424	20250321	120800	170756490	5920	5920	5920	5920	0
425	20250321	120700	170756490	5920	5920	5920	5920	0
426	20250321	120600	170756490	5920	5920	5920	5920	215
427	20250321	120500	169483690	5940	5940	5940	5940	1
428	20250321	120400	169477750	5930	5930	5930	5930	0
429	20250321	120300	169477750	5930	5930	5930	5930	0
430	20250321	120200	169477750	5930	5930	5930	5930	0
431	20250321	120100	169477750	5930	5930	5930	5930	0
432	20250321	120000	169477750	5930	5930	5930	5930	0
433	20250321	115900	169477750	5930	5930	5930	5930	0
434	20250321	115800	169477750	5930	5930	5930	5930	0
435	20250321	115700	169477750	5930	5930	5930	5930	0
436	20250321	115600	169477750	5930	5930	5930	5930	30
437	20250321	115500	169299850	5930	5930	5930	5930	3
438	20250321	115400	169282060	5940	5940	5940	5940	0
439	20250321	115300	169282060	5940	5940	5940	5940	0
440	20250321	115200	169282060	5940	5940	5940	5940	540
441	20250321	115100	166074460	5940	5940	5940	5940	2
442	20250321	115000	166062580	5930	5930	5930	5930	0
443	20250321	114900	166062580	5930	5930	5930	5930	1950
444	20250321	114800	154499080	5930	5930	5930	5930	1
445	20250321	114700	154493150	5930	5930	5930	5930	43
446	20250321	114600	154238160	5930	5920	5930	5920	242
447	20250321	114500	152803200	5930	5930	5930	5930	1
448	20250321	114400	152797270	5930	5930	5930	5930	0
449	20250321	114300	152797270	5930	5930	5930	5930	0
450	20250321	114200	152797270	5930	5930	5930	5930	0
451	20250321	114100	152797270	5930	5930	5930	5930	1
452	20250321	114000	152791340	5920	5920	5920	5920	0
453	20250321	113900	152791340	5920	5920	5920	5920	0
454	20250321	113800	152791340	5920	5920	5920	5920	0
455	20250321	113700	152791340	5920	5920	5920	5920	0
456	20250321	113600	152791340	5920	5920	5920	5920	0
457	20250321	113500	152791340	5920	5920	5920	5920	9
458	20250321	113400	152738060	5920	5920	5920	5920	0
459	20250321	113300	152738060	5920	5920	5920	5920	0
460	20250321	113200	152738060	5920	5920	5920	5920	0
461	20250321	113100	152738060	5920	5920	5920	5920	0
462	20250321	113000	152738060	5920	5920	5920	5920	0
463	20250321	112900	152738060	5920	5920	5920	5920	0
464	20250321	112800	152738060	5920	5920	5920	5920	0
465	20250321	112700	152738060	5920	5920	5920	5920	218
466	20250321	112600	151447500	5910	5910	5910	5910	0
467	20250321	112500	151447500	5910	5910	5910	5910	42
468	20250321	112400	151199280	5900	5900	5900	5900	0
469	20250321	112300	151199280	5900	5900	5900	5900	0
470	20250321	112200	151199280	5900	5900	5900	5900	0
471	20250321	112100	151199280	5900	5900	5900	5900	0
472	20250321	112000	151199280	5900	5900	5900	5900	0
473	20250321	111900	151199280	5900	5900	5900	5900	0
474	20250321	111800	151199280	5900	5900	5900	5900	0
475	20250321	111700	151199280	5900	5900	5900	5900	0
476	20250321	111600	151199280	5900	5900	5900	5900	0
477	20250321	111500	151199280	5900	5900	5900	5900	0
478	20250321	111400	151199280	5900	5900	5900	5900	0
479	20250321	111300	151199280	5900	5900	5900	5900	0
480	20250321	111200	151199280	5900	5900	5900	5900	0
481	20250321	111100	151199280	5900	5900	5900	5900	0
482	20250321	111000	151199280	5900	5910	5910	5900	105
483	20250321	110900	150579720	5910	5910	5910	5910	0
484	20250321	110800	150579720	5910	5910	5910	5910	775
485	20250321	110700	145999470	5940	5940	5940	5940	0
486	20250321	110600	145999470	5940	5940	5940	5940	0
487	20250321	110500	145999470	5940	5910	5940	5910	16
488	20250321	110400	145904880	5960	5960	5960	5960	0
489	20250321	110300	145904880	5960	5960	5960	5960	0
490	20250321	110200	145904880	5960	5960	5960	5960	0
491	20250321	110100	145904880	5960	5960	5960	5960	0
492	20250321	110000	145904880	5960	5960	5960	5960	0
493	20250321	105900	145904880	5960	5960	5960	5960	0
494	20250321	105800	145904880	5960	5960	5960	5960	0
495	20250321	105700	145904880	5960	5960	5960	5960	0
496	20250321	105600	145904880	5960	5960	5960	5960	0
497	20250321	105500	145904880	5960	5940	5960	5930	435
498	20250321	105400	143323120	5930	5930	5930	5930	0
499	20250321	105300	143323120	5930	5930	5930	5930	0
500	20250321	105200	143323120	5930	5930	5930	5930	0
501	20250321	105100	143323120	5930	5930	5930	5930	0
502	20250321	105000	143323120	5930	5930	5930	5930	233
503	20250321	104900	141941430	6000	6000	6000	6000	14
504	20250321	104800	141857430	5950	5930	6000	5930	775
505	20250321	104700	137229900	5920	5920	5920	5920	0
506	20250321	104600	137229900	5920	5920	5920	5920	0
507	20250321	104500	137229900	5920	5920	5920	5920	1
508	20250321	104400	137223980	5910	5910	5910	5910	203
509	20250321	104300	136024250	5900	5900	5900	5900	0
510	20250321	104200	136024250	5900	5890	5900	5890	2082
511	20250321	104100	123758270	5890	5890	5890	5890	10
512	20250321	104000	123699370	5890	5890	5890	5890	0
513	20250321	103900	123699370	5890	5890	5890	5890	10
514	20250321	103800	123640470	5870	5870	5870	5870	0
515	20250321	103700	123640470	5870	5870	5870	5870	0
516	20250321	103600	123640470	5870	5870	5870	5870	265
517	20250321	103500	122084920	5890	5890	5890	5890	5
518	20250321	103400	122055470	5890	5890	5890	5890	0
519	20250321	103300	122055470	5890	5890	5890	5890	0
520	20250321	103200	122055470	5890	5890	5890	5890	0
521	20250321	103100	122055470	5890	5890	5890	5890	0
522	20250321	103000	122055470	5890	5890	5890	5890	0
523	20250321	102900	122055470	5890	5890	5890	5890	0
524	20250321	102800	122055470	5890	5890	5890	5890	100
525	20250321	102700	121466470	5890	5890	5890	5890	99
526	20250321	102600	120883360	5880	5880	5880	5880	0
527	20250321	102500	120883360	5880	5880	5880	5880	467
528	20250321	102400	118137400	5870	5870	5870	5870	0
529	20250321	102300	118137400	5870	5870	5870	5870	87
530	20250321	102200	117626710	5860	5860	5860	5860	0
531	20250321	102100	117626710	5860	5860	5860	5860	0
532	20250321	102000	117626710	5860	5860	5860	5860	0
533	20250321	101900	117626710	5860	5860	5860	5860	40
534	20250321	101800	117392310	5880	5880	5880	5880	0
535	20250321	101700	117392310	5880	5880	5880	5880	0
536	20250321	101600	117392310	5880	5880	5880	5880	0
537	20250321	101500	117392310	5880	5880	5880	5880	0
538	20250321	101400	117392310	5880	5880	5880	5880	4
539	20250321	101300	117368790	5880	5880	5880	5860	14
540	20250321	101200	117286690	5860	5880	5880	5860	5
541	20250321	101100	117257370	5880	5870	5880	5860	77
542	20250321	101000	116805540	5860	5870	5870	5860	201
543	20250321	100900	115626910	5860	5860	5860	5860	0
544	20250321	100800	115626910	5860	5860	5860	5860	0
545	20250321	100700	115626910	5860	5860	5860	5860	0
546	20250321	100600	115626910	5860	5860	5860	5860	0
547	20250321	100500	115626910	5860	5870	5870	5860	1530
548	20250321	100400	106660570	5870	5870	5870	5870	0
549	20250321	100300	106660570	5870	5870	5870	5870	0
550	20250321	100200	106660570	5870	5870	5870	5870	126
551	20250321	100100	105920950	5870	5870	5870	5870	70
552	20250321	100000	105510050	5870	5870	5870	5870	0
553	20250321	095900	105510050	5870	5870	5870	5870	50
554	20250321	095800	105216550	5880	5880	5880	5880	100
555	20250321	095700	104628550	5880	5880	5880	5880	1
556	20250321	095600	104622670	5870	5870	5870	5870	49
557	20250321	095500	104335040	5870	5870	5870	5870	51
558	20250321	095400	104035670	5870	5870	5870	5870	518
559	20250321	095300	100995010	5880	5900	5900	5880	301
560	20250321	095200	99219130	5890	5890	5890	5890	1
561	20250321	095100	99213240	5910	5910	5910	5910	0
562	20250321	095000	99213240	5910	5910	5910	5910	0
563	20250321	094900	99213240	5910	5910	5910	5910	0
564	20250321	094800	99213240	5910	5910	5910	5910	1
565	20250321	094700	99207330	5900	5900	5900	5900	0
566	20250321	094600	99207330	5900	5880	5900	5870	118
567	20250321	094500	98514590	5900	5900	5900	5900	0
568	20250321	094400	98514590	5900	5880	5900	5870	71
569	20250321	094300	98097680	5890	5890	5890	5870	41
570	20250321	094200	97856810	5900	5910	5910	5900	18
571	20250321	094100	97750510	5910	5900	5910	5870	373
572	20250321	094000	95556900	5910	5910	5910	5910	0
573	20250321	093900	95556900	5910	5890	5910	5890	18
574	20250321	093800	95450850	5890	5890	5890	5890	0
575	20250321	093700	95450850	5890	5890	5890	5890	0
576	20250321	093600	95450850	5890	5890	5890	5890	425
577	20250321	093500	92947600	5890	5890	5890	5890	84
578	20250321	093400	92452840	5890	5890	5890	5890	100
579	20250321	093300	91863840	5890	5890	5890	5890	0
580	20250321	093200	91863840	5890	5890	5890	5890	2
581	20250321	093100	91852060	5870	5880	5880	5870	309
582	20250321	093000	90036850	5880	5880	5880	5880	0
583	20250321	092900	90036850	5880	5880	5880	5880	100
584	20250321	092800	89448850	5880	5880	5880	5880	0
585	20250321	092700	89448850	5880	5860	5890	5860	1197
586	20250321	092600	82434380	5860	5850	5860	5850	117
587	20250321	092500	81748840	5860	5860	5860	5860	96
588	20250321	092400	81186280	5860	5850	5860	5850	1038
589	20250321	092300	75107600	5860	5890	5890	5850	4402
590	20250321	092200	49279410	5890	5890	5890	5890	25
591	20250321	092100	49132160	5890	5890	5890	5890	0
592	20250321	092000	49132160	5890	5890	5890	5890	0
593	20250321	091900	49132160	5890	5910	5910	5890	414
594	20250321	091800	46690100	5890	5890	5890	5890	0
595	20250321	091700	46690100	5890	5890	5890	5890	129
596	20250321	091600	45930290	5900	5900	5900	5900	279
597	20250321	091500	44284190	5900	5910	5910	5900	250
598	20250321	091400	42809120	5930	5930	5930	5930	0
599	20250321	091300	42809120	5930	5920	5930	5920	3
600	20250321	091200	42791350	5920	5890	5920	5890	73
601	20250321	091100	42361350	5890	5910	5910	5890	1198
602	20250321	091000	35296370	5930	5890	5930	5890	253
603	20250321	090900	33806080	5930	5930	5930	5930	0
604	20250321	090800	33806080	5930	5910	5930	5910	259
605	20250321	090700	32275350	5900	5890	5900	5890	1541
606	20250321	090600	23187050	5890	5920	5920	5890	1187
607	20250321	090500	16184340	5950	5950	5950	5950	0
608	20250321	090400	16184340	5950	5930	5950	5930	92
609	20250321	090300	15638700	5930	5960	5970	5920	157
610	20250321	090200	14708340	5920	5930	5930	5910	615
611	20250321	090100	11072940	5970	5950	5970	5940	56
612	20250321	090000	10739580	5940	5890	5940	5890	1821