KissMeData/067730/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	195000	62947860	2960	2960	2960	2960	1521
3	20250321	194900	62947860	2960	2960	2960	2960	0
4	20250321	194800	62947860	2960	2960	2960	2960	0
5	20250321	194700	62947860	2960	2960	2960	2960	0
6	20250321	194600	62947860	2960	2960	2960	2960	0
7	20250321	194500	62947860	2960	2960	2960	2960	0
8	20250321	194400	62947860	2960	2960	2960	2960	0
9	20250321	194300	62947860	2960	2960	2960	2960	0
10	20250321	194200	62947860	2960	2960	2960	2960	0
11	20250321	194100	62947860	2960	2960	2960	2960	0
12	20250321	194000	62947860	2960	2960	2960	2960	0
13	20250321	193900	62947860	2960	2960	2960	2960	0
14	20250321	193800	62947860	2960	2960	2960	2960	0
15	20250321	193700	62947860	2960	2960	2960	2960	0
16	20250321	193600	62947860	2960	2960	2960	2960	0
17	20250321	193500	62947860	2960	2960	2960	2960	0
18	20250321	193400	62947860	2960	2960	2960	2960	0
19	20250321	193300	62947860	2960	2960	2960	2960	0
20	20250321	193200	62947860	2960	2960	2960	2960	0
21	20250321	193100	62947860	2960	2960	2960	2960	0
22	20250321	193000	62947860	2960	2960	2960	2960	0
23	20250321	192900	62947860	2960	2960	2960	2960	0
24	20250321	192800	62947860	2960	2960	2960	2960	0
25	20250321	192700	62947860	2960	2960	2960	2960	0
26	20250321	192600	62947860	2960	2960	2960	2960	0
27	20250321	192500	62947860	2960	2960	2960	2960	0
28	20250321	192400	62947860	2960	2960	2960	2960	0
29	20250321	192300	62947860	2960	2960	2960	2960	0
30	20250321	192200	62947860	2960	2960	2960	2960	0
31	20250321	192100	62947860	2960	2960	2960	2960	0
32	20250321	192000	62947860	2960	2960	2960	2960	1521
33	20250321	191900	62947860	2960	2960	2960	2960	0
34	20250321	191800	62947860	2960	2960	2960	2960	0
35	20250321	191700	62947860	2960	2960	2960	2960	0
36	20250321	191600	62947860	2960	2960	2960	2960	0
37	20250321	191500	62947860	2960	2960	2960	2960	0
38	20250321	191400	62947860	2960	2960	2960	2960	0
39	20250321	191300	62947860	2960	2960	2960	2960	0
40	20250321	191200	62947860	2960	2960	2960	2960	0
41	20250321	191100	62947860	2960	2960	2960	2960	0
42	20250321	191000	62947860	2960	2960	2960	2960	0
43	20250321	190900	62947860	2960	2960	2960	2960	0
44	20250321	190800	62947860	2960	2960	2960	2960	0
45	20250321	190700	62947860	2960	2960	2960	2960	0
46	20250321	190600	62947860	2960	2960	2960	2960	0
47	20250321	190500	62947860	2960	2960	2960	2960	0
48	20250321	190400	62947860	2960	2960	2960	2960	0
49	20250321	190300	62947860	2960	2960	2960	2960	0
50	20250321	190200	62947860	2960	2960	2960	2960	0
51	20250321	190100	62947860	2960	2960	2960	2960	0
52	20250321	190000	62947860	2960	2960	2960	2960	0
53	20250321	185900	62947860	2960	2960	2960	2960	0
54	20250321	185800	62947860	2960	2960	2960	2960	0
55	20250321	185700	62947860	2960	2960	2960	2960	0
56	20250321	185600	62947860	2960	2960	2960	2960	0
57	20250321	185500	62947860	2960	2960	2960	2960	0
58	20250321	185400	62947860	2960	2960	2960	2960	0
59	20250321	185300	62947860	2960	2960	2960	2960	0
60	20250321	185200	62947860	2960	2960	2960	2960	0
61	20250321	185100	62947860	2960	2960	2960	2960	0
62	20250321	185000	62947860	2960	2960	2960	2960	1521
63	20250321	184900	62947860	2960	2960	2960	2960	0
64	20250321	184800	62947860	2960	2960	2960	2960	0
65	20250321	184700	62947860	2960	2960	2960	2960	0
66	20250321	184600	62947860	2960	2960	2960	2960	0
67	20250321	184500	62947860	2960	2960	2960	2960	0
68	20250321	184400	62947860	2960	2960	2960	2960	0
69	20250321	184300	62947860	2960	2960	2960	2960	0
70	20250321	184200	62947860	2960	2960	2960	2960	0
71	20250321	184100	62947860	2960	2960	2960	2960	0
72	20250321	184000	62947860	2960	2960	2960	2960	0
73	20250321	183900	62947860	2960	2960	2960	2960	0
74	20250321	183800	62947860	2960	2960	2960	2960	0
75	20250321	183700	62947860	2960	2960	2960	2960	0
76	20250321	183600	62947860	2960	2960	2960	2960	0
77	20250321	183500	62947860	2960	2960	2960	2960	0
78	20250321	183400	62947860	2960	2960	2960	2960	0
79	20250321	183300	62947860	2960	2960	2960	2960	0
80	20250321	183200	62947860	2960	2960	2960	2960	0
81	20250321	183100	62947860	2960	2960	2960	2960	0
82	20250321	183000	62947860	2960	2960	2960	2960	0
83	20250321	182900	62947860	2960	2960	2960	2960	0
84	20250321	182800	62947860	2960	2960	2960	2960	0
85	20250321	182700	62947860	2960	2960	2960	2960	0
86	20250321	182600	62947860	2960	2960	2960	2960	0
87	20250321	182500	62947860	2960	2960	2960	2960	0
88	20250321	182400	62947860	2960	2960	2960	2960	0
89	20250321	182300	62947860	2960	2960	2960	2960	0
90	20250321	182200	62947860	2960	2960	2960	2960	0
91	20250321	182100	62947860	2960	2960	2960	2960	0
92	20250321	182000	62947860	2960	2960	2960	2960	1521
93	20250321	181900	62947860	2960	2960	2960	2960	0
94	20250321	181800	62947860	2960	2960	2960	2960	0
95	20250321	181700	62947860	2960	2960	2960	2960	0
96	20250321	181600	62947860	2960	2960	2960	2960	0
97	20250321	181500	62947860	2960	2960	2960	2960	0
98	20250321	181400	62947860	2960	2960	2960	2960	0
99	20250321	181300	62947860	2960	2960	2960	2960	0
100	20250321	181200	62947860	2960	2960	2960	2960	0
101	20250321	181100	62947860	2960	2960	2960	2960	0
102	20250321	181000	62947860	2960	2960	2960	2960	0
103	20250321	180900	62947860	2960	2960	2960	2960	0
104	20250321	180800	62947860	2960	2960	2960	2960	0
105	20250321	180700	62947860	2960	2960	2960	2960	0
106	20250321	180600	62947860	2960	2960	2960	2960	0
107	20250321	180500	62947860	2960	2960	2960	2960	0
108	20250321	180400	62947860	2960	2960	2960	2960	0
109	20250321	180300	62947860	2960	2960	2960	2960	0
110	20250321	180200	62947860	2960	2960	2960	2960	0
111	20250321	180100	62947860	2960	2960	2960	2960	0
112	20250321	180000	62947860	2960	2960	2960	2960	0
113	20250321	175900	62947860	2960	2960	2960	2960	0
114	20250321	175800	62947860	2960	2960	2960	2960	0
115	20250321	175700	62947860	2960	2960	2960	2960	0
116	20250321	175600	62947860	2960	2960	2960	2960	0
117	20250321	175500	62947860	2960	2960	2960	2960	0
118	20250321	175400	62947860	2960	2960	2960	2960	0
119	20250321	175300	62947860	2960	2960	2960	2960	0
120	20250321	175200	62947860	2960	2960	2960	2960	0
121	20250321	175100	62947860	2960	2960	2960	2960	0
122	20250321	175000	62947860	2960	2960	2960	2960	1521
123	20250321	174900	62947860	2960	2960	2960	2960	0
124	20250321	174800	62947860	2960	2960	2960	2960	0
125	20250321	174700	62947860	2960	2960	2960	2960	0
126	20250321	174600	62947860	2960	2960	2960	2960	0
127	20250321	174500	62947860	2960	2960	2960	2960	0
128	20250321	174400	62947860	2960	2960	2960	2960	0
129	20250321	174300	62947860	2960	2960	2960	2960	0
130	20250321	174200	62947860	2960	2960	2960	2960	0
131	20250321	174100	62947860	2960	2960	2960	2960	0
132	20250321	174000	62947860	2960	2960	2960	2960	0
133	20250321	173900	62947860	2960	2960	2960	2960	0
134	20250321	173800	62947860	2960	2960	2960	2960	0
135	20250321	173700	62947860	2960	2960	2960	2960	0
136	20250321	173600	62947860	2960	2960	2960	2960	0
137	20250321	173500	62947860	2960	2960	2960	2960	0
138	20250321	173400	62947860	2960	2960	2960	2960	0
139	20250321	173300	62947860	2960	2960	2960	2960	0
140	20250321	173200	62947860	2960	2960	2960	2960	0
141	20250321	173100	62947860	2960	2960	2960	2960	0
142	20250321	173000	62947860	2960	2960	2960	2960	0
143	20250321	172900	62947860	2960	2960	2960	2960	0
144	20250321	172800	62947860	2960	2960	2960	2960	0
145	20250321	172700	62947860	2960	2960	2960	2960	0
146	20250321	172600	62947860	2960	2960	2960	2960	0
147	20250321	172500	62947860	2960	2960	2960	2960	0
148	20250321	172400	62947860	2960	2960	2960	2960	0
149	20250321	172300	62947860	2960	2960	2960	2960	0
150	20250321	172200	62947860	2960	2960	2960	2960	0
151	20250321	172100	62947860	2960	2960	2960	2960	0
152	20250321	172000	62947860	2960	2960	2960	2960	1521
153	20250321	171900	62947860	2960	2960	2960	2960	0
154	20250321	171800	62947860	2960	2960	2960	2960	0
155	20250321	171700	62947860	2960	2960	2960	2960	0
156	20250321	171600	62947860	2960	2960	2960	2960	0
157	20250321	171500	62947860	2960	2960	2960	2960	0
158	20250321	171400	62947860	2960	2960	2960	2960	0
159	20250321	171300	62947860	2960	2960	2960	2960	0
160	20250321	171200	62947860	2960	2960	2960	2960	0
161	20250321	171100	62947860	2960	2960	2960	2960	0
162	20250321	171000	62947860	2960	2960	2960	2960	0
163	20250321	170900	62947860	2960	2960	2960	2960	0
164	20250321	170800	62947860	2960	2960	2960	2960	0
165	20250321	170700	62947860	2960	2960	2960	2960	0
166	20250321	170600	62947860	2960	2960	2960	2960	0
167	20250321	170500	62947860	2960	2960	2960	2960	0
168	20250321	170400	62947860	2960	2960	2960	2960	0
169	20250321	170300	62947860	2960	2960	2960	2960	0
170	20250321	170200	62947860	2960	2960	2960	2960	0
171	20250321	170100	62947860	2960	2960	2960	2960	0
172	20250321	170000	62947860	2960	2960	2960	2960	0
173	20250321	165900	62947860	2960	2960	2960	2960	0
174	20250321	165800	62947860	2960	2960	2960	2960	0
175	20250321	165700	62947860	2960	2960	2960	2960	0
176	20250321	165600	62947860	2960	2960	2960	2960	0
177	20250321	165500	62947860	2960	2960	2960	2960	0
178	20250321	165400	62947860	2960	2960	2960	2960	0
179	20250321	165300	62947860	2960	2960	2960	2960	0
180	20250321	165200	62947860	2960	2960	2960	2960	0
181	20250321	165100	62947860	2960	2960	2960	2960	0
182	20250321	165000	62947860	2960	2960	2960	2960	1521
183	20250321	164900	62947860	2960	2960	2960	2960	0
184	20250321	164800	62947860	2960	2960	2960	2960	0
185	20250321	164700	62947860	2960	2960	2960	2960	0
186	20250321	164600	62947860	2960	2960	2960	2960	0
187	20250321	164500	62947860	2960	2960	2960	2960	0
188	20250321	164400	62947860	2960	2960	2960	2960	0
189	20250321	164300	62947860	2960	2960	2960	2960	0
190	20250321	164200	62947860	2960	2960	2960	2960	0
191	20250321	164100	62947860	2960	2960	2960	2960	0
192	20250321	164000	62947860	2960	2960	2960	2960	0
193	20250321	163900	62947860	2960	2960	2960	2960	0
194	20250321	163800	62947860	2960	2960	2960	2960	0
195	20250321	163700	62947860	2960	2960	2960	2960	0
196	20250321	163600	62947860	2960	2960	2960	2960	0
197	20250321	163500	62947860	2960	2960	2960	2960	0
198	20250321	163400	62947860	2960	2960	2960	2960	0
199	20250321	163300	62947860	2960	2960	2960	2960	0
200	20250321	163200	62947860	2960	2960	2960	2960	0
201	20250321	163100	62947860	2960	2960	2960	2960	0
202	20250321	163000	62947860	2960	2960	2960	2960	0
203	20250321	162900	62947860	2960	2960	2960	2960	0
204	20250321	162800	62947860	2960	2960	2960	2960	0
205	20250321	162700	62947860	2960	2960	2960	2960	0
206	20250321	162600	62947860	2960	2960	2960	2960	0
207	20250321	162500	62947860	2960	2960	2960	2960	0
208	20250321	162400	62947860	2960	2960	2960	2960	0
209	20250321	162300	62947860	2960	2960	2960	2960	0
210	20250321	162200	62947860	2960	2960	2960	2960	0
211	20250321	162100	62947860	2960	2960	2960	2960	0
212	20250321	162000	62947860	2960	2960	2960	2960	1521
213	20250321	161900	62947860	2960	2960	2960	2960	0
214	20250321	161800	62947860	2960	2960	2960	2960	0
215	20250321	161700	62947860	2960	2960	2960	2960	0
216	20250321	161600	62947860	2960	2960	2960	2960	0
217	20250321	161500	62947860	2960	2960	2960	2960	0
218	20250321	161400	62947860	2960	2960	2960	2960	0
219	20250321	161300	62947860	2960	2960	2960	2960	0
220	20250321	161200	62947860	2960	2960	2960	2960	0
221	20250321	161100	62947860	2960	2960	2960	2960	0
222	20250321	161000	62947860	2960	2960	2960	2960	0
223	20250321	160900	62947860	2960	2960	2960	2960	0
224	20250321	160800	62947860	2960	2960	2960	2960	0
225	20250321	160700	62947860	2960	2960	2960	2960	0
226	20250321	160600	62947860	2960	2960	2960	2960	0
227	20250321	160500	62947860	2960	2960	2960	2960	0
228	20250321	160400	62947860	2960	2960	2960	2960	0
229	20250321	160300	62947860	2960	2960	2960	2960	0
230	20250321	160200	62947860	2960	2960	2960	2960	0
231	20250321	160100	62947860	2960	2960	2960	2960	0
232	20250321	160000	62947860	2960	2960	2960	2960	0
233	20250321	155900	62947860	2960	2960	2960	2960	0
234	20250321	155800	62947860	2960	2960	2960	2960	0
235	20250321	155700	62947860	2960	2960	2960	2960	0
236	20250321	155600	62947860	2960	2960	2960	2960	0
237	20250321	155500	62947860	2960	2960	2960	2960	0
238	20250321	155400	62947860	2960	2960	2960	2960	0
239	20250321	155300	62947860	2960	2960	2960	2960	0
240	20250321	155200	62947860	2960	2960	2960	2960	0
241	20250321	155100	62947860	2960	2960	2960	2960	0
242	20250321	155000	62947860	2960	2960	2960	2960	1521
243	20250321	154900	62947860	2960	2960	2960	2960	0
244	20250321	154800	62947860	2960	2960	2960	2960	0
245	20250321	154700	62947860	2960	2960	2960	2960	0
246	20250321	154600	62947860	2960	2960	2960	2960	0
247	20250321	154500	62947860	2960	2960	2960	2960	0
248	20250321	154400	62947860	2960	2960	2960	2960	0
249	20250321	154300	62947860	2960	2960	2960	2960	0
250	20250321	154200	62947860	2960	2960	2960	2960	0
251	20250321	154100	62947860	2960	2960	2960	2960	0
252	20250321	154000	62947860	2960	2960	2960	2960	0
253	20250321	153900	62947860	2960	2960	2960	2960	0
254	20250321	153800	62947860	2960	2960	2960	2960	0
255	20250321	153700	62947860	2960	2960	2960	2960	0
256	20250321	153600	62947860	2960	2960	2960	2960	0
257	20250321	153500	62947860	2960	2960	2960	2960	0
258	20250321	153400	62947860	2960	2960	2960	2960	0
259	20250321	153300	62947860	2960	2960	2960	2960	0
260	20250321	153200	62947860	2960	2960	2960	2960	0
261	20250321	153100	62947860	2960	2960	2960	2960	0
262	20250321	153000	62947860	2960	2960	2960	2960	1521
263	20250321	152900	58445700	2915	2915	2915	2915	0
264	20250321	152800	58445700	2915	2915	2915	2915	0
265	20250321	152700	58445700	2915	2915	2915	2915	0
266	20250321	152600	58445700	2915	2915	2915	2915	0
267	20250321	152500	58445700	2915	2915	2915	2915	0
268	20250321	152400	58445700	2915	2915	2915	2915	0
269	20250321	152300	58445700	2915	2915	2915	2915	0
270	20250321	152200	58445700	2915	2915	2915	2915	0
271	20250321	152100	58445700	2915	2915	2915	2915	0
272	20250321	152000	58445700	2915	2915	2915	2915	0
273	20250321	151900	58445700	2915	2915	2915	2915	0
274	20250321	151800	58445700	2915	2915	2915	2915	246
275	20250321	151700	57728610	2935	2935	2935	2935	0
276	20250321	151600	57728610	2935	2935	2935	2935	0
277	20250321	151500	57728610	2935	2935	2935	2935	0
278	20250321	151400	57728610	2935	2935	2935	2935	0
279	20250321	151300	57728610	2935	2935	2935	2935	0
280	20250321	151200	57728610	2935	2935	2935	2935	0
281	20250321	151100	57728610	2935	2935	2935	2935	0
282	20250321	151000	57728610	2935	2935	2935	2935	0
283	20250321	150900	57728610	2935	2935	2935	2935	0
284	20250321	150800	57728610	2935	2935	2935	2935	0
285	20250321	150700	57728610	2935	2890	2935	2890	96
286	20250321	150600	57449765	2890	2890	2890	2890	0
287	20250321	150500	57449765	2890	2890	2890	2890	0
288	20250321	150400	57449765	2890	2890	2890	2890	0
289	20250321	150300	57449765	2890	2890	2890	2890	0
290	20250321	150200	57449765	2890	2890	2890	2890	0
291	20250321	150100	57449765	2890	2890	2890	2890	0
292	20250321	150000	57449765	2890	2890	2890	2890	104
293	20250321	145900	57149205	2890	2890	2890	2885	1035
294	20250321	145800	54160725	2890	2890	2890	2890	4
295	20250321	145700	54149165	2895	2895	2895	2895	895
296	20250321	145600	51558140	2900	2900	2900	2900	0
297	20250321	145500	51558140	2900	2900	2900	2900	0
298	20250321	145400	51558140	2900	2900	2900	2900	2
299	20250321	145300	51552340	2905	2905	2905	2905	0
300	20250321	145200	51552340	2905	2905	2905	2905	0
301	20250321	145100	51552340	2905	2905	2905	2905	0
302	20250321	145000	51552340	2905	2905	2905	2905	0
303	20250321	144900	51552340	2905	2905	2905	2905	0
304	20250321	144800	51552340	2905	2905	2905	2905	2
305	20250321	144700	51546530	2900	2900	2900	2895	70
306	20250321	144600	51343695	2895	2895	2895	2895	0
307	20250321	144500	51343695	2895	2895	2895	2895	0
308	20250321	144400	51343695	2895	2890	2895	2890	280
309	20250321	144300	50534205	2895	2895	2895	2895	147
310	20250321	144200	50108640	2895	2895	2895	2895	0
311	20250321	144100	50108640	2895	2895	2895	2895	3
312	20250321	144000	50099955	2905	2905	2905	2905	0
313	20250321	143900	50099955	2905	2905	2905	2905	0
314	20250321	143800	50099955	2905	2905	2905	2905	0
315	20250321	143700	50099955	2905	2905	2905	2905	1
316	20250321	143600	50097050	2895	2895	2895	2895	0
317	20250321	143500	50097050	2895	2895	2895	2895	0
318	20250321	143400	50097050	2895	2895	2895	2895	0
319	20250321	143300	50097050	2895	2895	2895	2895	1
320	20250321	143200	50094155	2905	2900	2905	2900	4
321	20250321	143100	50082550	2890	2890	2890	2890	0
322	20250321	143000	50082550	2890	2890	2890	2890	0
323	20250321	142900	50082550	2890	2890	2890	2890	0
324	20250321	142800	50082550	2890	2890	2890	2890	0
325	20250321	142700	50082550	2890	2890	2890	2890	0
326	20250321	142600	50082550	2890	2890	2890	2890	0
327	20250321	142500	50082550	2890	2890	2890	2890	0
328	20250321	142400	50082550	2890	2890	2890	2890	0
329	20250321	142300	50082550	2890	2890	2890	2890	0
330	20250321	142200	50082550	2890	2895	2895	2890	1000
331	20250321	142100	47188670	2895	2895	2895	2895	0
332	20250321	142000	47188670	2895	2895	2895	2895	0
333	20250321	141900	47188670	2895	2895	2895	2895	0
334	20250321	141800	47188670	2895	2895	2895	2895	200
335	20250321	141700	46609670	2895	2895	2895	2895	0
336	20250321	141600	46609670	2895	2910	2910	2895	203
337	20250321	141500	46021455	2915	2915	2915	2915	0
338	20250321	141400	46021455	2915	2915	2915	2915	0
339	20250321	141300	46021455	2915	2915	2915	2915	0
340	20250321	141200	46021455	2915	2915	2915	2915	439
341	20250321	141100	44741770	2920	2915	2920	2915	5
342	20250321	141000	44727185	2920	2920	2920	2920	0
343	20250321	140900	44727185	2920	2920	2920	2920	0
344	20250321	140800	44727185	2920	2920	2920	2920	0
345	20250321	140700	44727185	2920	2920	2920	2920	1
346	20250321	140600	44724265	2915	2915	2915	2915	70
347	20250321	140500	44520215	2920	2920	2920	2920	0
348	20250321	140400	44520215	2920	2920	2920	2920	0
349	20250321	140300	44520215	2920	2920	2920	2920	0
350	20250321	140200	44520215	2920	2920	2920	2920	0
351	20250321	140100	44520215	2920	2920	2920	2920	1
352	20250321	140000	44517295	2925	2925	2925	2925	0
353	20250321	135900	44517295	2925	2925	2925	2925	0
354	20250321	135800	44517295	2925	2925	2925	2925	0
355	20250321	135700	44517295	2925	2925	2925	2925	0
356	20250321	135600	44517295	2925	2925	2925	2925	0
357	20250321	135500	44517295	2925	2915	2925	2915	4
358	20250321	135400	44505625	2915	2915	2915	2915	0
359	20250321	135300	44505625	2915	2915	2915	2915	0
360	20250321	135200	44505625	2915	2915	2915	2915	0
361	20250321	135100	44505625	2915	2915	2915	2915	1
362	20250321	135000	44502710	2915	2915	2915	2915	1
363	20250321	134900	44499795	2920	2920	2920	2920	1
364	20250321	134800	44496875	2925	2925	2925	2925	0
365	20250321	134700	44496875	2925	2925	2925	2925	0
366	20250321	134600	44496875	2925	2925	2925	2925	0
367	20250321	134500	44496875	2925	2925	2925	2925	0
368	20250321	134400	44496875	2925	2925	2925	2925	0
369	20250321	134300	44496875	2925	2925	2925	2925	0
370	20250321	134200	44496875	2925	2925	2925	2925	0
371	20250321	134100	44496875	2925	2925	2925	2925	0
372	20250321	134000	44496875	2925	2925	2925	2925	0
373	20250321	133900	44496875	2925	2925	2925	2925	0
374	20250321	133800	44496875	2925	2925	2925	2925	0
375	20250321	133700	44496875	2925	2925	2925	2925	0
376	20250321	133600	44496875	2925	2925	2925	2925	5
377	20250321	133500	44482250	2925	2925	2925	2925	1
378	20250321	133400	44479325	2920	2920	2920	2920	0
379	20250321	133300	44479325	2920	2920	2920	2920	0
380	20250321	133200	44479325	2920	2925	2925	2920	202
381	20250321	133100	43888485	2920	2920	2920	2920	0
382	20250321	133000	43888485	2920	2920	2920	2920	0
383	20250321	132900	43888485	2920	2920	2920	2920	0
384	20250321	132800	43888485	2920	2920	2920	2920	0
385	20250321	132700	43888485	2920	2925	2925	2920	273
386	20250321	132600	43090385	2935	2935	2935	2935	0
387	20250321	132500	43090385	2935	2935	2935	2935	0
388	20250321	132400	43090385	2935	2935	2935	2935	1
389	20250321	132300	43087450	2925	2925	2925	2925	10
390	20250321	132200	43058200	2935	2935	2935	2935	0
391	20250321	132100	43058200	2935	2935	2935	2935	0
392	20250321	132000	43058200	2935	2935	2935	2935	0
393	20250321	131900	43058200	2935	2935	2935	2935	0
394	20250321	131800	43058200	2935	2935	2935	2935	0
395	20250321	131700	43058200	2935	2935	2935	2935	0
396	20250321	131600	43058200	2935	2935	2935	2935	0
397	20250321	131500	43058200	2935	2935	2935	2935	0
398	20250321	131400	43058200	2935	2935	2935	2935	0
399	20250321	131300	43058200	2935	2935	2935	2935	1
400	20250321	131200	43055265	2925	2925	2925	2925	3
401	20250321	131100	43046490	2925	2925	2925	2925	0
402	20250321	131000	43046490	2925	2925	2925	2925	14
403	20250321	130900	43005540	2925	2925	2925	2925	0
404	20250321	130800	43005540	2925	2925	2925	2925	0
405	20250321	130700	43005540	2925	2925	2925	2925	0
406	20250321	130600	43005540	2925	2925	2925	2925	0
407	20250321	130500	43005540	2925	2925	2925	2925	15
408	20250321	130400	42961665	2935	2935	2935	2935	0
409	20250321	130300	42961665	2935	2935	2935	2935	0
410	20250321	130200	42961665	2935	2935	2935	2935	0
411	20250321	130100	42961665	2935	2935	2935	2935	0
412	20250321	130000	42961665	2935	2935	2935	2935	0
413	20250321	125900	42961665	2935	2935	2935	2935	0
414	20250321	125800	42961665	2935	2935	2935	2935	0
415	20250321	125700	42961665	2935	2935	2935	2935	0
416	20250321	125600	42961665	2935	2935	2935	2935	0
417	20250321	125500	42961665	2935	2935	2935	2935	0
418	20250321	125400	42961665	2935	2935	2935	2935	0
419	20250321	125300	42961665	2935	2935	2935	2935	0
420	20250321	125200	42961665	2935	2935	2935	2935	0
421	20250321	125100	42961665	2935	2935	2935	2935	385
422	20250321	125000	41831690	2935	2935	2935	2935	0
423	20250321	124900	41831690	2935	2935	2935	2935	0
424	20250321	124800	41831690	2935	2935	2935	2935	0
425	20250321	124700	41831690	2935	2935	2935	2935	0
426	20250321	124600	41831690	2935	2935	2935	2935	0
427	20250321	124500	41831690	2935	2935	2935	2935	0
428	20250321	124400	41831690	2935	2935	2935	2935	1
429	20250321	124300	41828755	2950	2950	2950	2950	0
430	20250321	124200	41828755	2950	2950	2950	2950	0
431	20250321	124100	41828755	2950	2950	2950	2950	0
432	20250321	124000	41828755	2950	2950	2950	2950	0
433	20250321	123900	41828755	2950	2950	2950	2950	0
434	20250321	123800	41828755	2950	2950	2950	2950	0
435	20250321	123700	41828755	2950	2950	2950	2950	0
436	20250321	123600	41828755	2950	2950	2950	2950	0
437	20250321	123500	41828755	2950	2950	2950	2950	0
438	20250321	123400	41828755	2950	2950	2950	2950	0
439	20250321	123300	41828755	2950	2950	2950	2950	182
440	20250321	123200	41291855	2950	2950	2950	2945	3
441	20250321	123100	41283010	2940	2940	2940	2940	0
442	20250321	123000	41283010	2940	2945	2955	2940	240
443	20250321	122900	40576805	2940	2915	2940	2915	1658
444	20250321	122800	35726630	2915	2915	2915	2915	1
445	20250321	122700	35723715	2895	2895	2895	2895	0
446	20250321	122600	35723715	2895	2895	2895	2895	0
447	20250321	122500	35723715	2895	2900	2900	2895	230
448	20250321	122400	35057395	2915	2915	2915	2915	0
449	20250321	122300	35057395	2915	2915	2915	2915	0
450	20250321	122200	35057395	2915	2915	2915	2915	0
451	20250321	122100	35057395	2915	2915	2915	2915	102
452	20250321	122000	34760065	2915	2915	2915	2915	0
453	20250321	121900	34760065	2915	2915	2915	2915	20
454	20250321	121800	34701765	2915	2915	2915	2915	0
455	20250321	121700	34701765	2915	2915	2915	2915	0
456	20250321	121600	34701765	2915	2915	2915	2915	0
457	20250321	121500	34701765	2915	2915	2915	2915	0
458	20250321	121400	34701765	2915	2915	2915	2915	0
459	20250321	121300	34701765	2915	2915	2915	2915	0
460	20250321	121200	34701765	2915	2915	2915	2915	0
461	20250321	121100	34701765	2915	2915	2915	2915	0
462	20250321	121000	34701765	2915	2915	2915	2915	0
463	20250321	120900	34701765	2915	2915	2915	2915	0
464	20250321	120800	34701765	2915	2915	2915	2915	0
465	20250321	120700	34701765	2915	2915	2915	2915	0
466	20250321	120600	34701765	2915	2915	2915	2915	0
467	20250321	120500	34701765	2915	2915	2915	2915	0
468	20250321	120400	34701765	2915	2915	2915	2915	1
469	20250321	120300	34698850	2915	2915	2915	2915	0
470	20250321	120200	34698850	2915	2915	2915	2915	0
471	20250321	120100	34698850	2915	2915	2915	2915	0
472	20250321	120000	34698850	2915	2915	2915	2915	0
473	20250321	115900	34698850	2915	2915	2915	2915	0
474	20250321	115800	34698850	2915	2915	2915	2915	0
475	20250321	115700	34698850	2915	2915	2915	2915	0
476	20250321	115600	34698850	2915	2915	2915	2915	50
477	20250321	115500	34553100	2895	2895	2895	2895	0
478	20250321	115400	34553100	2895	2900	2900	2895	500
479	20250321	115300	33105525	2920	2920	2920	2920	0
480	20250321	115200	33105525	2920	2920	2920	2920	0
481	20250321	115100	33105525	2920	2920	2920	2920	0
482	20250321	115000	33105525	2920	2920	2920	2920	0
483	20250321	114900	33105525	2920	2920	2920	2920	0
484	20250321	114800	33105525	2920	2920	2920	2920	0
485	20250321	114700	33105525	2920	2920	2920	2920	0
486	20250321	114600	33105525	2920	2915	2920	2895	102
487	20250321	114500	32809805	2920	2920	2920	2920	0
488	20250321	114400	32809805	2920	2920	2920	2920	0
489	20250321	114300	32809805	2920	2920	2920	2920	0
490	20250321	114200	32809805	2920	2920	2920	2920	0
491	20250321	114100	32809805	2920	2920	2920	2920	0
492	20250321	114000	32809805	2920	2920	2920	2920	0
493	20250321	113900	32809805	2920	2920	2920	2920	0
494	20250321	113800	32809805	2920	2920	2920	2920	1
495	20250321	113700	32806885	2920	2920	2920	2920	0
496	20250321	113600	32806885	2920	2920	2920	2920	0
497	20250321	113500	32806885	2920	2920	2920	2920	0
498	20250321	113400	32806885	2920	2920	2920	2920	0
499	20250321	113300	32806885	2920	2920	2920	2920	0
500	20250321	113200	32806885	2920	2920	2920	2920	0
501	20250321	113100	32806885	2920	2920	2920	2920	0
502	20250321	113000	32806885	2920	2920	2920	2920	0
503	20250321	112900	32806885	2920	2920	2920	2920	0
504	20250321	112800	32806885	2920	2920	2920	2920	0
505	20250321	112700	32806885	2920	2920	2920	2920	0
506	20250321	112600	32806885	2920	2920	2920	2920	0
507	20250321	112500	32806885	2920	2920	2920	2920	0
508	20250321	112400	32806885	2920	2920	2920	2920	0
509	20250321	112300	32806885	2920	2920	2920	2920	0
510	20250321	112200	32806885	2920	2920	2920	2920	0
511	20250321	112100	32806885	2920	2920	2920	2920	0
512	20250321	112000	32806885	2920	2920	2920	2920	0
513	20250321	111900	32806885	2920	2900	2920	2900	596
514	20250321	111800	31069550	2920	2920	2920	2920	0
515	20250321	111700	31069550	2920	2920	2920	2920	0
516	20250321	111600	31069550	2920	2920	2920	2920	0
517	20250321	111500	31069550	2920	2920	2920	2920	0
518	20250321	111400	31069550	2920	2920	2920	2920	0
519	20250321	111300	31069550	2920	2920	2920	2920	0
520	20250321	111200	31069550	2920	2920	2920	2920	0
521	20250321	111100	31069550	2920	2920	2920	2920	0
522	20250321	111000	31069550	2920	2920	2920	2920	0
523	20250321	110900	31069550	2920	2920	2920	2920	0
524	20250321	110800	31069550	2920	2920	2920	2920	0
525	20250321	110700	31069550	2920	2920	2920	2920	0
526	20250321	110600	31069550	2920	2920	2920	2920	0
527	20250321	110500	31069550	2920	2920	2920	2920	0
528	20250321	110400	31069550	2920	2920	2920	2920	0
529	20250321	110300	31069550	2920	2920	2920	2920	0
530	20250321	110200	31069550	2920	2920	2920	2920	0
531	20250321	110100	31069550	2920	2920	2920	2920	0
532	20250321	110000	31069550	2920	2920	2920	2920	0
533	20250321	105900	31069550	2920	2920	2920	2920	0
534	20250321	105800	31069550	2920	2920	2920	2920	0
535	20250321	105700	31069550	2920	2920	2920	2920	0
536	20250321	105600	31069550	2920	2920	2920	2920	0
537	20250321	105500	31069550	2920	2920	2920	2920	17
538	20250321	105400	31019910	2920	2920	2920	2920	0
539	20250321	105300	31019910	2920	2920	2920	2920	0
540	20250321	105200	31019910	2920	2920	2920	2920	1
541	20250321	105100	31016990	2900	2900	2900	2900	0
542	20250321	105000	31016990	2900	2900	2900	2900	1
543	20250321	104900	31014090	2920	2895	2920	2895	101
544	20250321	104800	30721670	2920	2920	2920	2920	0
545	20250321	104700	30721670	2920	2920	2920	2920	0
546	20250321	104600	30721670	2920	2920	2920	2920	1
547	20250321	104500	30718750	2895	2895	2895	2895	285
548	20250321	104400	29893675	2920	2920	2920	2920	0
549	20250321	104300	29893675	2920	2920	2920	2920	0
550	20250321	104200	29893675	2920	2920	2920	2920	0
551	20250321	104100	29893675	2920	2920	2920	2920	0
552	20250321	104000	29893675	2920	2920	2920	2920	1
553	20250321	103900	29890755	2900	2900	2900	2900	0
554	20250321	103800	29890755	2900	2900	2900	2900	1000
555	20250321	103700	26990755	2900	2900	2900	2900	0
556	20250321	103600	26990755	2900	2900	2900	2900	17
557	20250321	103500	26941455	2920	2920	2920	2920	0
558	20250321	103400	26941455	2920	2920	2920	2920	0
559	20250321	103300	26941455	2920	2920	2920	2920	0
560	20250321	103200	26941455	2920	2920	2920	2920	0
561	20250321	103100	26941455	2920	2915	2920	2915	11
562	20250321	103000	26909385	2905	2905	2905	2905	0
563	20250321	102900	26909385	2905	2905	2905	2905	73
564	20250321	102800	26697320	2900	2900	2900	2900	129
565	20250321	102700	26323220	2895	2895	2895	2895	13
566	20250321	102600	26285585	2900	2900	2900	2900	3
567	20250321	102500	26276885	2905	2905	2905	2905	1
568	20250321	102400	26273980	2910	2910	2910	2910	0
569	20250321	102300	26273980	2910	2910	2910	2910	0
570	20250321	102200	26273980	2910	2910	2910	2910	10
571	20250321	102100	26244880	2910	2910	2910	2910	0
572	20250321	102000	26244880	2910	2910	2910	2910	0
573	20250321	101900	26244880	2910	2910	2910	2910	0
574	20250321	101800	26244880	2910	2910	2910	2910	0
575	20250321	101700	26244880	2910	2910	2910	2910	0
576	20250321	101600	26244880	2910	2905	2910	2905	95
577	20250321	101500	25968900	2905	2905	2905	2905	0
578	20250321	101400	25968900	2905	2905	2905	2905	5
579	20250321	101300	25954375	2905	2905	2905	2905	2
580	20250321	101200	25948565	2895	2895	2895	2895	700
581	20250321	101100	23922065	2900	2895	2900	2895	13
582	20250321	101000	23884375	2890	2890	2890	2890	0
583	20250321	100900	23884375	2890	2890	2890	2890	0
584	20250321	100800	23884375	2890	2890	2890	2890	1
585	20250321	100700	23881485	2895	2895	2895	2895	1
586	20250321	100600	23878590	2910	2910	2910	2910	0
587	20250321	100500	23878590	2910	2910	2910	2910	0
588	20250321	100400	23878590	2910	2910	2910	2910	0
589	20250321	100300	23878590	2910	2910	2910	2910	0
590	20250321	100200	23878590	2910	2910	2910	2910	0
591	20250321	100100	23878590	2910	2910	2910	2910	0
592	20250321	100000	23878590	2910	2910	2910	2910	0
593	20250321	095900	23878590	2910	2910	2910	2910	0
594	20250321	095800	23878590	2910	2910	2910	2910	0
595	20250321	095700	23878590	2910	2910	2910	2910	0
596	20250321	095600	23878590	2910	2910	2910	2910	0
597	20250321	095500	23878590	2910	2890	2910	2890	102
598	20250321	095400	23583770	2890	2890	2890	2890	0
599	20250321	095300	23583770	2890	2890	2890	2890	0
600	20250321	095200	23583770	2890	2890	2890	2890	321
601	20250321	095100	22656080	2910	2905	2910	2905	29
602	20250321	095000	22571700	2910	2905	2910	2905	203
603	20250321	094900	21981480	2910	2910	2910	2910	0
604	20250321	094800	21981480	2910	2910	2910	2910	2
605	20250321	094700	21975660	2890	2895	2895	2890	68
606	20250321	094600	21779040	2910	2915	2915	2895	1025
607	20250321	094500	18811595	2910	2910	2910	2910	2
608	20250321	094400	18805775	2910	2910	2910	2910	1
609	20250321	094300	18802865	2895	2895	2895	2895	0
610	20250321	094200	18802865	2895	2895	2895	2895	500
611	20250321	094100	17355365	2895	2900	2900	2895	1046
612	20250321	094000	14326010	2905	2905	2905	2905	0
613	20250321	093900	14326010	2905	2905	2905	2905	0
614	20250321	093800	14326010	2905	2905	2915	2905	1091
615	20250321	093700	11150700	2905	2905	2905	2905	0
616	20250321	093600	11150700	2905	2905	2905	2905	0
617	20250321	093500	11150700	2905	2900	2905	2900	4
618	20250321	093400	11139095	2900	2900	2900	2900	0
619	20250321	093300	11139095	2900	2900	2900	2900	3
620	20250321	093200	11130395	2900	2900	2900	2900	20
621	20250321	093100	11072395	2905	2905	2905	2905	0
622	20250321	093000	11072395	2905	2905	2905	2905	1
623	20250321	092900	11069490	2895	2895	2895	2895	5
624	20250321	092800	11055015	2900	2900	2900	2900	0
625	20250321	092700	11055015	2900	2900	2900	2900	0
626	20250321	092600	11055015	2900	2900	2900	2900	610
627	20250321	092500	9286015	2905	2905	2905	2905	0
628	20250321	092400	9286015	2905	2905	2905	2905	0
629	20250321	092300	9286015	2905	2905	2905	2905	1
630	20250321	092200	9283110	2900	2900	2900	2900	0
631	20250321	092100	9283110	2900	2900	2900	2900	88
632	20250321	092000	9027910	2895	2895	2895	2895	0
633	20250321	091900	9027910	2895	2895	2895	2895	400
634	20250321	091800	7869910	2900	2900	2900	2900	0
635	20250321	091700	7869910	2900	2900	2900	2900	535
636	20250321	091600	6318410	2900	2900	2900	2900	128
637	20250321	091500	5947210	2900	2910	2910	2900	910
638	20250321	091400	3308110	2910	2910	2910	2910	0
639	20250321	091300	3308110	2910	2910	2910	2910	0
640	20250321	091200	3308110	2910	2910	2910	2910	0
641	20250321	091100	3308110	2910	2910	2910	2910	0
642	20250321	091000	3308110	2910	2910	2910	2910	0
643	20250321	090900	3308110	2910	2910	2910	2910	200
644	20250321	090800	2726110	2910	2900	2910	2900	203
645	20250321	090700	2136400	2900	2900	2900	2900	0
646	20250321	090600	2136400	2900	2900	2900	2900	0
647	20250321	090500	2136400	2900	2900	2900	2900	0
648	20250321	090400	2136400	2900	2900	2900	2900	0
649	20250321	090300	2136400	2900	2900	2900	2900	0
650	20250321	090200	2136400	2900	2900	2900	2900	0
651	20250321	090100	2136400	2900	2910	2910	2900	21
652	20250321	090000	2075480	2915	2915	2915	2915	712