KissMeData/035000/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	192000	151544070	6640	6640	6640	6640	577
3	20250321	191900	151544070	6640	6640	6640	6640	0
4	20250321	191800	151544070	6640	6640	6640	6640	0
5	20250321	191700	151544070	6640	6640	6640	6640	0
6	20250321	191600	151544070	6640	6640	6640	6640	0
7	20250321	191500	151544070	6640	6640	6640	6640	0
8	20250321	191400	151544070	6640	6640	6640	6640	0
9	20250321	191300	151544070	6640	6640	6640	6640	0
10	20250321	191200	151544070	6640	6640	6640	6640	0
11	20250321	191100	151544070	6640	6640	6640	6640	0
12	20250321	191000	151544070	6640	6640	6640	6640	0
13	20250321	190900	151544070	6640	6640	6640	6640	0
14	20250321	190800	151544070	6640	6640	6640	6640	0
15	20250321	190700	151544070	6640	6640	6640	6640	0
16	20250321	190600	151544070	6640	6640	6640	6640	0
17	20250321	190500	151544070	6640	6640	6640	6640	0
18	20250321	190400	151544070	6640	6640	6640	6640	0
19	20250321	190300	151544070	6640	6640	6640	6640	0
20	20250321	190200	151544070	6640	6640	6640	6640	0
21	20250321	190100	151544070	6640	6640	6640	6640	0
22	20250321	190000	151544070	6640	6640	6640	6640	0
23	20250321	185900	151544070	6640	6640	6640	6640	0
24	20250321	185800	151544070	6640	6640	6640	6640	0
25	20250321	185700	151544070	6640	6640	6640	6640	0
26	20250321	185600	151544070	6640	6640	6640	6640	0
27	20250321	185500	151544070	6640	6640	6640	6640	0
28	20250321	185400	151544070	6640	6640	6640	6640	0
29	20250321	185300	151544070	6640	6640	6640	6640	0
30	20250321	185200	151544070	6640	6640	6640	6640	0
31	20250321	185100	151544070	6640	6640	6640	6640	0
32	20250321	185000	151544070	6640	6640	6640	6640	577
33	20250321	184900	151544070	6640	6640	6640	6640	0
34	20250321	184800	151544070	6640	6640	6640	6640	0
35	20250321	184700	151544070	6640	6640	6640	6640	0
36	20250321	184600	151544070	6640	6640	6640	6640	0
37	20250321	184500	151544070	6640	6640	6640	6640	0
38	20250321	184400	151544070	6640	6640	6640	6640	0
39	20250321	184300	151544070	6640	6640	6640	6640	0
40	20250321	184200	151544070	6640	6640	6640	6640	0
41	20250321	184100	151544070	6640	6640	6640	6640	0
42	20250321	184000	151544070	6640	6640	6640	6640	0
43	20250321	183900	151544070	6640	6640	6640	6640	0
44	20250321	183800	151544070	6640	6640	6640	6640	0
45	20250321	183700	151544070	6640	6640	6640	6640	0
46	20250321	183600	151544070	6640	6640	6640	6640	0
47	20250321	183500	151544070	6640	6640	6640	6640	0
48	20250321	183400	151544070	6640	6640	6640	6640	0
49	20250321	183300	151544070	6640	6640	6640	6640	0
50	20250321	183200	151544070	6640	6640	6640	6640	0
51	20250321	183100	151544070	6640	6640	6640	6640	0
52	20250321	183000	151544070	6640	6640	6640	6640	0
53	20250321	182900	151544070	6640	6640	6640	6640	0
54	20250321	182800	151544070	6640	6640	6640	6640	0
55	20250321	182700	151544070	6640	6640	6640	6640	0
56	20250321	182600	151544070	6640	6640	6640	6640	0
57	20250321	182500	151544070	6640	6640	6640	6640	0
58	20250321	182400	151544070	6640	6640	6640	6640	0
59	20250321	182300	151544070	6640	6640	6640	6640	0
60	20250321	182200	151544070	6640	6640	6640	6640	0
61	20250321	182100	151544070	6640	6640	6640	6640	0
62	20250321	182000	151544070	6640	6640	6640	6640	577
63	20250321	181900	151544070	6640	6640	6640	6640	0
64	20250321	181800	151544070	6640	6640	6640	6640	0
65	20250321	181700	151544070	6640	6640	6640	6640	0
66	20250321	181600	151544070	6640	6640	6640	6640	0
67	20250321	181500	151544070	6640	6640	6640	6640	0
68	20250321	181400	151544070	6640	6640	6640	6640	0
69	20250321	181300	151544070	6640	6640	6640	6640	0
70	20250321	181200	151544070	6640	6640	6640	6640	0
71	20250321	181100	151544070	6640	6640	6640	6640	0
72	20250321	181000	151544070	6640	6640	6640	6640	0
73	20250321	180900	151544070	6640	6640	6640	6640	0
74	20250321	180800	151544070	6640	6640	6640	6640	0
75	20250321	180700	151544070	6640	6640	6640	6640	0
76	20250321	180600	151544070	6640	6640	6640	6640	0
77	20250321	180500	151544070	6640	6640	6640	6640	0
78	20250321	180400	151544070	6640	6640	6640	6640	0
79	20250321	180300	151544070	6640	6640	6640	6640	0
80	20250321	180200	151544070	6640	6640	6640	6640	0
81	20250321	180100	151544070	6640	6640	6640	6640	0
82	20250321	180000	151544070	6640	6640	6640	6640	0
83	20250321	175900	151544070	6640	6640	6640	6640	0
84	20250321	175800	151544070	6640	6640	6640	6640	0
85	20250321	175700	151544070	6640	6640	6640	6640	0
86	20250321	175600	151544070	6640	6640	6640	6640	0
87	20250321	175500	151544070	6640	6640	6640	6640	0
88	20250321	175400	151544070	6640	6640	6640	6640	0
89	20250321	175300	151544070	6640	6640	6640	6640	0
90	20250321	175200	151544070	6640	6640	6640	6640	0
91	20250321	175100	151544070	6640	6640	6640	6640	0
92	20250321	175000	151544070	6640	6640	6640	6640	577
93	20250321	174900	151544070	6640	6640	6640	6640	0
94	20250321	174800	151544070	6640	6640	6640	6640	0
95	20250321	174700	151544070	6640	6640	6640	6640	0
96	20250321	174600	151544070	6640	6640	6640	6640	0
97	20250321	174500	151544070	6640	6640	6640	6640	0
98	20250321	174400	151544070	6640	6640	6640	6640	0
99	20250321	174300	151544070	6640	6640	6640	6640	0
100	20250321	174200	151544070	6640	6640	6640	6640	0
101	20250321	174100	151544070	6640	6640	6640	6640	0
102	20250321	174000	151544070	6640	6640	6640	6640	0
103	20250321	173900	151544070	6640	6640	6640	6640	0
104	20250321	173800	151544070	6640	6640	6640	6640	0
105	20250321	173700	151544070	6640	6640	6640	6640	0
106	20250321	173600	151544070	6640	6640	6640	6640	0
107	20250321	173500	151544070	6640	6640	6640	6640	0
108	20250321	173400	151544070	6640	6640	6640	6640	0
109	20250321	173300	151544070	6640	6640	6640	6640	0
110	20250321	173200	151544070	6640	6640	6640	6640	0
111	20250321	173100	151544070	6640	6640	6640	6640	0
112	20250321	173000	151544070	6640	6640	6640	6640	0
113	20250321	172900	151544070	6640	6640	6640	6640	0
114	20250321	172800	151544070	6640	6640	6640	6640	0
115	20250321	172700	151544070	6640	6640	6640	6640	0
116	20250321	172600	151544070	6640	6640	6640	6640	0
117	20250321	172500	151544070	6640	6640	6640	6640	0
118	20250321	172400	151544070	6640	6640	6640	6640	0
119	20250321	172300	151544070	6640	6640	6640	6640	0
120	20250321	172200	151544070	6640	6640	6640	6640	0
121	20250321	172100	151544070	6640	6640	6640	6640	0
122	20250321	172000	151544070	6640	6640	6640	6640	577
123	20250321	171900	151544070	6640	6640	6640	6640	0
124	20250321	171800	151544070	6640	6640	6640	6640	0
125	20250321	171700	151544070	6640	6640	6640	6640	0
126	20250321	171600	151544070	6640	6640	6640	6640	0
127	20250321	171500	151544070	6640	6640	6640	6640	0
128	20250321	171400	151544070	6640	6640	6640	6640	0
129	20250321	171300	151544070	6640	6640	6640	6640	0
130	20250321	171200	151544070	6640	6640	6640	6640	0
131	20250321	171100	151544070	6640	6640	6640	6640	0
132	20250321	171000	151544070	6640	6640	6640	6640	0
133	20250321	170900	151544070	6640	6640	6640	6640	0
134	20250321	170800	151544070	6640	6640	6640	6640	0
135	20250321	170700	151544070	6640	6640	6640	6640	0
136	20250321	170600	151544070	6640	6640	6640	6640	0
137	20250321	170500	151544070	6640	6640	6640	6640	0
138	20250321	170400	151544070	6640	6640	6640	6640	0
139	20250321	170300	151544070	6640	6640	6640	6640	0
140	20250321	170200	151544070	6640	6640	6640	6640	0
141	20250321	170100	151544070	6640	6640	6640	6640	0
142	20250321	170000	151544070	6640	6640	6640	6640	0
143	20250321	165900	151544070	6640	6640	6640	6640	0
144	20250321	165800	151544070	6640	6640	6640	6640	0
145	20250321	165700	151544070	6640	6640	6640	6640	0
146	20250321	165600	151544070	6640	6640	6640	6640	0
147	20250321	165500	151544070	6640	6640	6640	6640	0
148	20250321	165400	151544070	6640	6640	6640	6640	0
149	20250321	165300	151544070	6640	6640	6640	6640	0
150	20250321	165200	151544070	6640	6640	6640	6640	0
151	20250321	165100	151544070	6640	6640	6640	6640	0
152	20250321	165000	151544070	6640	6640	6640	6640	577
153	20250321	164900	151544070	6640	6640	6640	6640	0
154	20250321	164800	151544070	6640	6640	6640	6640	0
155	20250321	164700	151544070	6640	6640	6640	6640	0
156	20250321	164600	151544070	6640	6640	6640	6640	0
157	20250321	164500	151544070	6640	6640	6640	6640	0
158	20250321	164400	151544070	6640	6640	6640	6640	0
159	20250321	164300	151544070	6640	6640	6640	6640	0
160	20250321	164200	151544070	6640	6640	6640	6640	0
161	20250321	164100	151544070	6640	6640	6640	6640	0
162	20250321	164000	151544070	6640	6640	6640	6640	0
163	20250321	163900	151544070	6640	6640	6640	6640	0
164	20250321	163800	151544070	6640	6640	6640	6640	0
165	20250321	163700	151544070	6640	6640	6640	6640	0
166	20250321	163600	151544070	6640	6640	6640	6640	0
167	20250321	163500	151544070	6640	6640	6640	6640	0
168	20250321	163400	151544070	6640	6640	6640	6640	0
169	20250321	163300	151544070	6640	6640	6640	6640	0
170	20250321	163200	151544070	6640	6640	6640	6640	0
171	20250321	163100	151544070	6640	6640	6640	6640	0
172	20250321	163000	151544070	6640	6640	6640	6640	0
173	20250321	162900	151544070	6640	6640	6640	6640	0
174	20250321	162800	151544070	6640	6640	6640	6640	0
175	20250321	162700	151544070	6640	6640	6640	6640	0
176	20250321	162600	151544070	6640	6640	6640	6640	0
177	20250321	162500	151544070	6640	6640	6640	6640	0
178	20250321	162400	151544070	6640	6640	6640	6640	0
179	20250321	162300	151544070	6640	6640	6640	6640	0
180	20250321	162200	151544070	6640	6640	6640	6640	0
181	20250321	162100	151544070	6640	6640	6640	6640	0
182	20250321	162000	151544070	6640	6640	6640	6640	577
183	20250321	161900	151544070	6640	6640	6640	6640	0
184	20250321	161800	151544070	6640	6640	6640	6640	0
185	20250321	161700	151544070	6640	6640	6640	6640	0
186	20250321	161600	151544070	6640	6640	6640	6640	0
187	20250321	161500	151544070	6640	6640	6640	6640	0
188	20250321	161400	151544070	6640	6640	6640	6640	0
189	20250321	161300	151544070	6640	6640	6640	6640	0
190	20250321	161200	151544070	6640	6640	6640	6640	0
191	20250321	161100	151544070	6640	6640	6640	6640	0
192	20250321	161000	151544070	6640	6640	6640	6640	0
193	20250321	160900	151544070	6640	6640	6640	6640	0
194	20250321	160800	151544070	6640	6640	6640	6640	0
195	20250321	160700	151544070	6640	6640	6640	6640	0
196	20250321	160600	151544070	6640	6640	6640	6640	0
197	20250321	160500	151544070	6640	6640	6640	6640	0
198	20250321	160400	151544070	6640	6640	6640	6640	0
199	20250321	160300	151544070	6640	6640	6640	6640	0
200	20250321	160200	151544070	6640	6640	6640	6640	0
201	20250321	160100	151544070	6640	6640	6640	6640	0
202	20250321	160000	151544070	6640	6640	6640	6640	0
203	20250321	155900	151544070	6640	6640	6640	6640	0
204	20250321	155800	151544070	6640	6640	6640	6640	0
205	20250321	155700	151544070	6640	6640	6640	6640	0
206	20250321	155600	151544070	6640	6640	6640	6640	0
207	20250321	155500	151544070	6640	6640	6640	6640	0
208	20250321	155400	151544070	6640	6640	6640	6640	0
209	20250321	155300	151544070	6640	6640	6640	6640	0
210	20250321	155200	151544070	6640	6640	6640	6640	0
211	20250321	155100	151544070	6640	6640	6640	6640	0
212	20250321	155000	151544070	6640	6640	6640	6640	577
213	20250321	154900	151544070	6640	6640	6640	6640	0
214	20250321	154800	151544070	6640	6640	6640	6640	0
215	20250321	154700	151544070	6640	6640	6640	6640	0
216	20250321	154600	151544070	6640	6640	6640	6640	0
217	20250321	154500	151544070	6640	6640	6640	6640	0
218	20250321	154400	151544070	6640	6640	6640	6640	0
219	20250321	154300	151544070	6640	6640	6640	6640	0
220	20250321	154200	151544070	6640	6640	6640	6640	0
221	20250321	154100	151544070	6640	6640	6640	6640	0
222	20250321	154000	151544070	6640	6640	6640	6640	0
223	20250321	153900	151544070	6640	6640	6640	6640	0
224	20250321	153800	151544070	6640	6640	6640	6640	0
225	20250321	153700	151544070	6640	6640	6640	6640	0
226	20250321	153600	151544070	6640	6640	6640	6640	0
227	20250321	153500	151544070	6640	6640	6640	6640	0
228	20250321	153400	151544070	6640	6640	6640	6640	0
229	20250321	153300	151544070	6640	6640	6640	6640	0
230	20250321	153200	151544070	6640	6640	6640	6640	0
231	20250321	153100	151544070	6640	6640	6640	6640	0
232	20250321	153000	151544070	6640	6640	6640	6640	577
233	20250321	152900	147712790	6640	6640	6640	6640	0
234	20250321	152800	147712790	6640	6640	6640	6640	0
235	20250321	152700	147712790	6640	6640	6640	6640	0
236	20250321	152600	147712790	6640	6640	6640	6640	0
237	20250321	152500	147712790	6640	6640	6640	6640	0
238	20250321	152400	147712790	6640	6640	6640	6640	0
239	20250321	152300	147712790	6640	6640	6640	6640	0
240	20250321	152200	147712790	6640	6640	6640	6640	0
241	20250321	152100	147712790	6640	6640	6640	6640	0
242	20250321	152000	147712790	6640	6640	6640	6640	0
243	20250321	151900	147712790	6640	6640	6640	6640	0
244	20250321	151800	147712790	6640	6640	6640	6640	0
245	20250321	151700	147712790	6640	6640	6640	6640	6
246	20250321	151600	147672950	6640	6630	6640	6630	5
247	20250321	151500	147639790	6640	6640	6640	6640	0
248	20250321	151400	147639790	6640	6640	6640	6640	375
249	20250321	151300	145149790	6640	6640	6640	6640	0
250	20250321	151200	145149790	6640	6640	6640	6640	0
251	20250321	151100	145149790	6640	6640	6640	6640	0
252	20250321	151000	145149790	6640	6640	6640	6640	0
253	20250321	150900	145149790	6640	6640	6640	6640	0
254	20250321	150800	145149790	6640	6640	6640	6640	260
255	20250321	150700	143423390	6640	6640	6640	6640	0
256	20250321	150600	143423390	6640	6640	6640	6640	0
257	20250321	150500	143423390	6640	6640	6640	6640	0
258	20250321	150400	143423390	6640	6640	6640	6640	0
259	20250321	150300	143423390	6640	6640	6640	6640	0
260	20250321	150200	143423390	6640	6640	6640	6640	0
261	20250321	150100	143423390	6640	6640	6640	6640	0
262	20250321	150000	143423390	6640	6640	6640	6640	0
263	20250321	145900	143423390	6640	6640	6640	6640	0
264	20250321	145800	143423390	6640	6640	6640	6640	0
265	20250321	145700	143423390	6640	6640	6640	6640	0
266	20250321	145600	143423390	6640	6640	6640	6640	0
267	20250321	145500	143423390	6640	6640	6640	6640	0
268	20250321	145400	143423390	6640	6640	6640	6640	3
269	20250321	145300	143403470	6640	6640	6640	6640	0
270	20250321	145200	143403470	6640	6630	6640	6630	20
271	20250321	145100	143270830	6630	6630	6630	6630	0
272	20250321	145000	143270830	6630	6630	6630	6630	0
273	20250321	144900	143270830	6630	6630	6630	6630	0
274	20250321	144800	143270830	6630	6630	6630	6630	0
275	20250321	144700	143270830	6630	6630	6630	6630	13
276	20250321	144600	143184640	6630	6630	6630	6630	0
277	20250321	144500	143184640	6630	6630	6630	6630	0
278	20250321	144400	143184640	6630	6630	6630	6630	0
279	20250321	144300	143184640	6630	6630	6630	6630	0
280	20250321	144200	143184640	6630	6630	6630	6630	4
281	20250321	144100	143158120	6630	6630	6630	6630	0
282	20250321	144000	143158120	6630	6630	6630	6630	0
283	20250321	143900	143158120	6630	6630	6630	6630	0
284	20250321	143800	143158120	6630	6630	6630	6630	0
285	20250321	143700	143158120	6630	6630	6630	6630	0
286	20250321	143600	143158120	6630	6630	6630	6620	18
287	20250321	143500	143038910	6630	6630	6630	6630	0
288	20250321	143400	143038910	6630	6630	6630	6630	0
289	20250321	143300	143038910	6630	6630	6630	6630	0
290	20250321	143200	143038910	6630	6620	6630	6620	472
291	20250321	143100	139913560	6630	6630	6630	6630	1
292	20250321	143000	139906930	6630	6630	6630	6630	0
293	20250321	142900	139906930	6630	6630	6630	6630	144
294	20250321	142800	138952210	6630	6630	6630	6630	0
295	20250321	142700	138952210	6630	6630	6630	6630	1
296	20250321	142600	138945580	6640	6640	6640	6640	625
297	20250321	142500	134795580	6640	6640	6640	6640	0
298	20250321	142400	134795580	6640	6640	6640	6640	0
299	20250321	142300	134795580	6640	6640	6640	6640	0
300	20250321	142200	134795580	6640	6640	6640	6640	0
301	20250321	142100	134795580	6640	6640	6640	6640	0
302	20250321	142000	134795580	6640	6640	6640	6640	0
303	20250321	141900	134795580	6640	6640	6640	6640	0
304	20250321	141800	134795580	6640	6640	6640	6640	0
305	20250321	141700	134795580	6640	6640	6640	6640	0
306	20250321	141600	134795580	6640	6640	6640	6640	0
307	20250321	141500	134795580	6640	6620	6640	6610	954
308	20250321	141400	128478300	6630	6630	6630	6630	1
309	20250321	141300	128471670	6630	6630	6630	6630	0
310	20250321	141200	128471670	6630	6630	6630	6630	0
311	20250321	141100	128471670	6630	6630	6630	6630	0
312	20250321	141000	128471670	6630	6630	6630	6630	22
313	20250321	140900	128325810	6630	6630	6630	6630	0
314	20250321	140800	128325810	6630	6630	6630	6630	1
315	20250321	140700	128319180	6630	6630	6630	6630	0
316	20250321	140600	128319180	6630	6630	6630	6630	0
317	20250321	140500	128319180	6630	6630	6630	6630	0
318	20250321	140400	128319180	6630	6630	6630	6630	0
319	20250321	140300	128319180	6630	6630	6630	6630	585
320	20250321	140200	124440630	6630	6630	6630	6630	0
321	20250321	140100	124440630	6630	6630	6630	6630	0
322	20250321	140000	124440630	6630	6620	6630	6620	372
323	20250321	135900	121977250	6620	6620	6620	6620	0
324	20250321	135800	121977250	6620	6620	6620	6620	0
325	20250321	135700	121977250	6620	6620	6620	6620	125
326	20250321	135600	121149750	6620	6600	6620	6600	475
327	20250321	135500	118012850	6640	6630	6640	6600	3053
328	20250321	135400	97819050	6640	6640	6640	6640	0
329	20250321	135300	97819050	6640	6640	6640	6640	0
330	20250321	135200	97819050	6640	6640	6640	6640	0
331	20250321	135100	97819050	6640	6640	6640	6640	21
332	20250321	135000	97679610	6640	6640	6640	6640	50
333	20250321	134900	97347610	6640	6640	6640	6640	0
334	20250321	134800	97347610	6640	6640	6640	6640	0
335	20250321	134700	97347610	6640	6640	6640	6640	0
336	20250321	134600	97347610	6640	6640	6640	6640	0
337	20250321	134500	97347610	6640	6640	6640	6640	0
338	20250321	134400	97347610	6640	6640	6640	6640	0
339	20250321	134300	97347610	6640	6640	6640	6640	0
340	20250321	134200	97347610	6640	6640	6640	6640	0
341	20250321	134100	97347610	6640	6640	6640	6640	7
342	20250321	134000	97301130	6640	6640	6640	6640	19
343	20250321	133900	97174970	6640	6640	6640	6640	38
344	20250321	133800	96922650	6640	6640	6640	6640	0
345	20250321	133700	96922650	6640	6640	6640	6640	19
346	20250321	133600	96796490	6640	6640	6640	6640	0
347	20250321	133500	96796490	6640	6640	6640	6640	0
348	20250321	133400	96796490	6640	6640	6640	6640	93
349	20250321	133300	96178970	6640	6640	6640	6640	94
350	20250321	133200	95554810	6640	6640	6640	6640	25
351	20250321	133100	95388810	6640	6640	6640	6640	0
352	20250321	133000	95388810	6640	6640	6640	6640	0
353	20250321	132900	95388810	6640	6635	6640	6630	401
354	20250321	132800	92729290	6640	6640	6640	6640	9
355	20250321	132700	92669530	6640	6640	6640	6640	0
356	20250321	132600	92669530	6640	6640	6640	6640	0
357	20250321	132500	92669530	6640	6640	6640	6640	0
358	20250321	132400	92669530	6640	6640	6640	6640	1
359	20250321	132300	92662890	6640	6640	6640	6640	0
360	20250321	132200	92662890	6640	6640	6640	6640	0
361	20250321	132100	92662890	6640	6640	6640	6640	0
362	20250321	132000	92662890	6640	6640	6640	6640	70
363	20250321	131900	92198090	6640	6640	6640	6640	88
364	20250321	131800	91613770	6640	6640	6640	6640	0
365	20250321	131700	91613770	6640	6640	6640	6640	0
366	20250321	131600	91613770	6640	6640	6640	6640	0
367	20250321	131500	91613770	6640	6640	6640	6640	0
368	20250321	131400	91613770	6640	6640	6640	6640	0
369	20250321	131300	91613770	6640	6640	6640	6640	0
370	20250321	131200	91613770	6640	6640	6640	6640	0
371	20250321	131100	91613770	6640	6640	6640	6640	0
372	20250321	131000	91613770	6640	6640	6640	6640	0
373	20250321	130900	91613770	6640	6640	6640	6640	0
374	20250321	130800	91613770	6640	6640	6640	6640	4
375	20250321	130700	91587210	6640	6640	6640	6640	0
376	20250321	130600	91587210	6640	6640	6640	6640	0
377	20250321	130500	91587210	6640	6640	6640	6640	0
378	20250321	130400	91587210	6640	6640	6640	6640	0
379	20250321	130300	91587210	6640	6635	6640	6635	27
380	20250321	130200	91407935	6640	6640	6640	6640	1
381	20250321	130100	91401295	6640	6640	6640	6640	0
382	20250321	130000	91401295	6640	6640	6640	6640	0
383	20250321	125900	91401295	6640	6640	6640	6640	0
384	20250321	125800	91401295	6640	6640	6640	6640	0
385	20250321	125700	91401295	6640	6640	6640	6640	4
386	20250321	125600	91374735	6640	6640	6640	6640	0
387	20250321	125500	91374735	6640	6640	6640	6640	0
388	20250321	125400	91374735	6640	6640	6640	6640	125
389	20250321	125300	90544735	6640	6640	6640	6640	5
390	20250321	125200	90511535	6640	6640	6640	6640	1
391	20250321	125100	90504895	6640	6640	6640	6640	0
392	20250321	125000	90504895	6640	6640	6640	6640	0
393	20250321	124900	90504895	6640	6640	6640	6640	0
394	20250321	124800	90504895	6640	6640	6640	6640	0
395	20250321	124700	90504895	6640	6640	6640	6640	0
396	20250321	124600	90504895	6640	6640	6640	6640	0
397	20250321	124500	90504895	6640	6640	6640	6640	0
398	20250321	124400	90504895	6640	6640	6640	6640	0
399	20250321	124300	90504895	6640	6640	6640	6640	0
400	20250321	124200	90504895	6640	6640	6640	6640	0
401	20250321	124100	90504895	6640	6640	6640	6640	0
402	20250321	124000	90504895	6640	6640	6640	6640	0
403	20250321	123900	90504895	6640	6640	6640	6640	0
404	20250321	123800	90504895	6640	6640	6640	6640	0
405	20250321	123700	90504895	6640	6640	6640	6640	0
406	20250321	123600	90504895	6640	6640	6640	6640	3
407	20250321	123500	90484975	6640	6640	6640	6640	4
408	20250321	123400	90458415	6640	6640	6640	6640	2
409	20250321	123300	90445135	6640	6640	6640	6640	0
410	20250321	123200	90445135	6640	6640	6640	6640	0
411	20250321	123100	90445135	6640	6640	6640	6640	0
412	20250321	123000	90445135	6640	6640	6640	6640	0
413	20250321	122900	90445135	6640	6640	6640	6640	3
414	20250321	122800	90425215	6640	6640	6640	6640	0
415	20250321	122700	90425215	6640	6640	6640	6640	0
416	20250321	122600	90425215	6640	6640	6640	6640	0
417	20250321	122500	90425215	6640	6640	6640	6640	16
418	20250321	122400	90318975	6640	6640	6640	6640	27
419	20250321	122300	90139695	6640	6635	6640	6635	2
420	20250321	122200	90126420	6640	6640	6640	6640	0
421	20250321	122100	90126420	6640	6640	6640	6640	195
422	20250321	122000	88831620	6640	6640	6640	6640	0
423	20250321	121900	88831620	6640	6640	6640	6640	0
424	20250321	121800	88831620	6640	6640	6640	6640	0
425	20250321	121700	88831620	6640	6640	6640	6640	0
426	20250321	121600	88831620	6640	6640	6640	6640	0
427	20250321	121500	88831620	6640	6640	6640	6640	125
428	20250321	121400	88001620	6640	6640	6640	6640	0
429	20250321	121300	88001620	6640	6640	6640	6640	0
430	20250321	121200	88001620	6640	6640	6640	6640	0
431	20250321	121100	88001620	6640	6640	6640	6640	0
432	20250321	121000	88001620	6640	6640	6640	6640	0
433	20250321	120900	88001620	6640	6640	6640	6640	125
434	20250321	120800	87171620	6640	6640	6640	6640	0
435	20250321	120700	87171620	6640	6640	6640	6640	1018
436	20250321	120600	80412100	6640	6640	6640	6640	0
437	20250321	120500	80412100	6640	6640	6640	6640	0
438	20250321	120400	80412100	6640	6640	6640	6640	0
439	20250321	120300	80412100	6640	6640	6640	6640	0
440	20250321	120200	80412100	6640	6640	6640	6640	0
441	20250321	120100	80412100	6640	6640	6640	6640	0
442	20250321	120000	80412100	6640	6640	6640	6640	0
443	20250321	115900	80412100	6640	6640	6640	6640	0
444	20250321	115800	80412100	6640	6640	6640	6640	0
445	20250321	115700	80412100	6640	6640	6640	6640	0
446	20250321	115600	80412100	6640	6640	6640	6640	0
447	20250321	115500	80412100	6640	6640	6640	6640	0
448	20250321	115400	80412100	6640	6640	6640	6640	0
449	20250321	115300	80412100	6640	6640	6640	6640	0
450	20250321	115200	80412100	6640	6640	6640	6640	0
451	20250321	115100	80412100	6640	6640	6640	6640	3
452	20250321	115000	80392180	6630	6630	6630	6630	0
453	20250321	114900	80392180	6630	6630	6630	6630	1
454	20250321	114800	80385550	6640	6640	6640	6640	0
455	20250321	114700	80385550	6640	6640	6640	6640	1
456	20250321	114600	80378910	6640	6640	6640	6640	0
457	20250321	114500	80378910	6640	6640	6640	6640	7
458	20250321	114400	80332430	6620	6620	6620	6620	0
459	20250321	114300	80332430	6620	6620	6620	6620	0
460	20250321	114200	80332430	6620	6620	6620	6620	0
461	20250321	114100	80332430	6620	6620	6620	6620	0
462	20250321	114000	80332430	6620	6620	6620	6620	0
463	20250321	113900	80332430	6620	6620	6620	6620	0
464	20250321	113800	80332430	6620	6620	6620	6620	0
465	20250321	113700	80332430	6620	6620	6620	6620	0
466	20250321	113600	80332430	6620	6620	6620	6620	0
467	20250321	113500	80332430	6620	6620	6620	6620	0
468	20250321	113400	80332430	6620	6620	6620	6620	1
469	20250321	113300	80325810	6640	6620	6640	6600	3355
470	20250321	113200	58148900	6640	6640	6640	6640	1
471	20250321	113100	58142260	6640	6640	6640	6640	0
472	20250321	113000	58142260	6640	6640	6640	6640	0
473	20250321	112900	58142260	6640	6640	6640	6640	0
474	20250321	112800	58142260	6640	6640	6640	6640	1
475	20250321	112700	58135620	6640	6640	6640	6640	3
476	20250321	112600	58115700	6650	6650	6650	6650	0
477	20250321	112500	58115700	6650	6650	6650	6650	0
478	20250321	112400	58115700	6650	6650	6650	6650	25
479	20250321	112300	57949450	6650	6650	6650	6650	0
480	20250321	112200	57949450	6650	6650	6650	6650	0
481	20250321	112100	57949450	6650	6650	6650	6650	0
482	20250321	112000	57949450	6650	6650	6650	6650	0
483	20250321	111900	57949450	6650	6650	6650	6650	0
484	20250321	111800	57949450	6650	6650	6650	6650	1
485	20250321	111700	57942800	6650	6650	6650	6650	0
486	20250321	111600	57942800	6650	6650	6650	6650	1
487	20250321	111500	57936150	6650	6650	6650	6650	0
488	20250321	111400	57936150	6650	6650	6650	6650	0
489	20250321	111300	57936150	6650	6650	6650	6650	0
490	20250321	111200	57936150	6650	6650	6650	6650	0
491	20250321	111100	57936150	6650	6640	6650	6640	92
492	20250321	111000	57324360	6630	6630	6630	6630	0
493	20250321	110900	57324360	6630	6630	6630	6630	2
494	20250321	110800	57311100	6650	6640	6650	6640	29
495	20250321	110700	57118530	6650	6650	6650	6650	63
496	20250321	110600	56699580	6650	6650	6650	6650	0
497	20250321	110500	56699580	6650	6640	6650	6640	28
498	20250321	110400	56513610	6640	6640	6640	6640	1
499	20250321	110300	56506970	6650	6650	6650	6650	0
500	20250321	110200	56506970	6650	6650	6650	6650	0
501	20250321	110100	56506970	6650	6650	6650	6650	0
502	20250321	110000	56506970	6650	6620	6650	6620	25
503	20250321	105900	56341310	6650	6620	6650	6620	7
504	20250321	105800	56294920	6650	6640	6650	6640	25
505	20250321	105700	56128710	6650	6640	6650	6630	33
506	20250321	105600	55909670	6640	6640	6640	6640	0
507	20250321	105500	55909670	6640	6640	6640	6640	0
508	20250321	105400	55909670	6640	6640	6640	6640	0
509	20250321	105300	55909670	6640	6640	6640	6640	0
510	20250321	105200	55909670	6640	6640	6640	6640	0
511	20250321	105100	55909670	6640	6640	6640	6640	0
512	20250321	105000	55909670	6640	6640	6640	6640	0
513	20250321	104900	55909670	6640	6640	6640	6640	0
514	20250321	104800	55909670	6640	6640	6640	6640	13
515	20250321	104700	55823350	6650	6650	6650	6650	0
516	20250321	104600	55823350	6650	6650	6650	6650	0
517	20250321	104500	55823350	6650	6650	6650	6650	0
518	20250321	104400	55823350	6650	6640	6650	6640	12
519	20250321	104300	55743650	6650	6650	6650	6650	0
520	20250321	104200	55743650	6650	6650	6650	6650	0
521	20250321	104100	55743650	6650	6650	6650	6650	0
522	20250321	104000	55743650	6650	6640	6650	6640	7
523	20250321	103900	55697110	6650	6650	6650	6650	0
524	20250321	103800	55697110	6650	6650	6650	6650	0
525	20250321	103700	55697110	6650	6640	6650	6640	850
526	20250321	103600	50051410	6640	6630	6640	6630	303
527	20250321	103500	48042400	6630	6630	6630	6630	2
528	20250321	103400	48029140	6630	6630	6630	6630	0
529	20250321	103300	48029140	6630	6630	6630	6630	3
530	20250321	103200	48009250	6630	6630	6630	6630	226
531	20250321	103100	46510870	6640	6640	6640	6640	2
532	20250321	103000	46497590	6640	6640	6640	6640	100
533	20250321	102900	45833590	6640	6640	6640	6640	0
534	20250321	102800	45833590	6640	6640	6640	6640	0
535	20250321	102700	45833590	6640	6640	6640	6640	0
536	20250321	102600	45833590	6640	6640	6640	6640	0
537	20250321	102500	45833590	6640	6640	6640	6640	0
538	20250321	102400	45833590	6640	6640	6640	6640	0
539	20250321	102300	45833590	6640	6640	6640	6640	0
540	20250321	102200	45833590	6640	6640	6640	6640	0
541	20250321	102100	45833590	6640	6640	6640	6640	0
542	20250321	102000	45833590	6640	6640	6640	6640	0
543	20250321	101900	45833590	6640	6640	6640	6640	0
544	20250321	101800	45833590	6640	6640	6640	6640	0
545	20250321	101700	45833590	6640	6640	6640	6630	1036
546	20250321	101600	38960550	6650	6660	6660	6650	48
547	20250321	101500	38641330	6660	6660	6660	6660	0
548	20250321	101400	38641330	6660	6660	6660	6660	0
549	20250321	101300	38641330	6660	6660	6660	6660	0
550	20250321	101200	38641330	6660	6660	6660	6660	0
551	20250321	101100	38641330	6660	6660	6660	6660	0
552	20250321	101000	38641330	6660	6660	6660	6660	1
553	20250321	100900	38634670	6660	6660	6660	6660	0
554	20250321	100800	38634670	6660	6660	6660	6660	0
555	20250321	100700	38634670	6660	6660	6660	6660	0
556	20250321	100600	38634670	6660	6660	6660	6660	0
557	20250321	100500	38634670	6660	6660	6660	6660	0
558	20250321	100400	38634670	6660	6660	6660	6660	1
559	20250321	100300	38628010	6660	6660	6660	6660	151
560	20250321	100200	37622350	6660	6660	6660	6660	0
561	20250321	100100	37622350	6660	6660	6660	6660	0
562	20250321	100000	37622350	6660	6650	6660	6650	28
563	20250321	095900	37436100	6660	6660	6660	6660	0
564	20250321	095800	37436100	6660	6660	6660	6660	0
565	20250321	095700	37436100	6660	6660	6660	6660	0
566	20250321	095600	37436100	6660	6660	6660	6660	0
567	20250321	095500	37436100	6660	6660	6660	6660	0
568	20250321	095400	37436100	6660	6660	6660	6660	0
569	20250321	095300	37436100	6660	6660	6660	6660	0
570	20250321	095200	37436100	6660	6660	6660	6660	14
571	20250321	095100	37342860	6660	6660	6660	6660	0
572	20250321	095000	37342860	6660	6660	6660	6660	0
573	20250321	094900	37342860	6660	6660	6660	6660	0
574	20250321	094800	37342860	6660	6660	6660	6660	633
575	20250321	094700	33127080	6660	6660	6660	6660	2
576	20250321	094600	33113760	6660	6660	6660	6660	0
577	20250321	094500	33113760	6660	6660	6660	6660	0
578	20250321	094400	33113760	6660	6660	6660	6660	10
579	20250321	094300	33047160	6660	6660	6660	6660	0
580	20250321	094200	33047160	6660	6660	6660	6660	0
581	20250321	094100	33047160	6660	6660	6660	6660	0
582	20250321	094000	33047160	6660	6660	6660	6660	0
583	20250321	093900	33047160	6660	6660	6660	6660	0
584	20250321	093800	33047160	6660	6650	6660	6650	3
585	20250321	093700	33027190	6660	6660	6660	6660	0
586	20250321	093600	33027190	6660	6660	6660	6660	0
587	20250321	093500	33027190	6660	6660	6660	6660	1
588	20250321	093400	33020530	6660	6660	6660	6660	0
589	20250321	093300	33020530	6660	6660	6660	6660	0
590	20250321	093200	33020530	6660	6660	6660	6660	13
591	20250321	093100	32933950	6650	6650	6650	6650	0
592	20250321	093000	32933950	6650	6660	6660	6650	76
593	20250321	092900	32428540	6660	6660	6660	6660	0
594	20250321	092800	32428540	6660	6660	6660	6660	0
595	20250321	092700	32428540	6660	6660	6660	6660	0
596	20250321	092600	32428540	6660	6660	6660	6660	3
597	20250321	092500	32408560	6660	6660	6660	6660	1
598	20250321	092400	32401900	6660	6650	6660	6650	53
599	20250321	092300	32049340	6650	6650	6660	6650	15
600	20250321	092200	31949560	6660	6650	6660	6650	886
601	20250321	092100	26056260	6640	6640	6640	6640	19
602	20250321	092000	25930100	6650	6650	6650	6650	0
603	20250321	091900	25930100	6650	6650	6650	6650	6
604	20250321	091800	25890200	6650	6650	6650	6650	0
605	20250321	091700	25890200	6650	6650	6650	6650	0
606	20250321	091600	25890200	6650	6650	6650	6650	0
607	20250321	091500	25890200	6650	6650	6650	6650	0
608	20250321	091400	25890200	6650	6650	6650	6650	0
609	20250321	091300	25890200	6650	6650	6650	6650	0
610	20250321	091200	25890200	6650	6640	6650	6640	7
611	20250321	091100	25843710	6660	6660	6660	6660	0
612	20250321	091000	25843710	6660	6660	6660	6660	0
613	20250321	090900	25843710	6660	6660	6660	6660	0
614	20250321	090800	25843710	6660	6640	6660	6640	274
615	20250321	090700	24022360	6660	6660	6660	6660	25
616	20250321	090600	23855860	6660	6660	6660	6640	280
617	20250321	090500	21994640	6670	6670	6670	6670	0
618	20250321	090400	21994640	6670	6660	6670	6660	125
619	20250321	090300	21161890	6670	6630	6670	6620	1955
620	20250321	090200	8177430	6630	6630	6630	6630	0
621	20250321	090100	8177430	6630	6630	6630	6630	0
622	20250321	090000	8177430	6630	6600	6630	6600	1239