KissMeData/238490/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	205700	15722605	3585	3585	3585	3585	270
3	20250321	205600	15722605	3585	3585	3585	3585	0
4	20250321	205500	15722605	3585	3585	3585	3585	0
5	20250321	205400	15722605	3585	3585	3585	3585	0
6	20250321	205300	15722605	3585	3585	3585	3585	0
7	20250321	205200	15722605	3585	3585	3585	3585	0
8	20250321	205100	15722605	3585	3585	3585	3585	0
9	20250321	205000	15722605	3585	3585	3585	3585	0
10	20250321	204900	15722605	3585	3585	3585	3585	0
11	20250321	204800	15722605	3585	3585	3585	3585	0
12	20250321	204700	15722605	3585	3585	3585	3585	0
13	20250321	204600	15722605	3585	3585	3585	3585	0
14	20250321	204500	15722605	3585	3585	3585	3585	0
15	20250321	204400	15722605	3585	3585	3585	3585	0
16	20250321	204300	15722605	3585	3585	3585	3585	0
17	20250321	204200	15722605	3585	3585	3585	3585	0
18	20250321	204100	15722605	3585	3585	3585	3585	0
19	20250321	204000	15722605	3585	3585	3585	3585	0
20	20250321	203900	15722605	3585	3585	3585	3585	0
21	20250321	203800	15722605	3585	3585	3585	3585	0
22	20250321	203700	15722605	3585	3585	3585	3585	0
23	20250321	203600	15722605	3585	3585	3585	3585	0
24	20250321	203500	15722605	3585	3585	3585	3585	0
25	20250321	203400	15722605	3585	3585	3585	3585	0
26	20250321	203300	15722605	3585	3585	3585	3585	0
27	20250321	203200	15722605	3585	3585	3585	3585	0
28	20250321	203100	15722605	3585	3585	3585	3585	0
29	20250321	203000	15722605	3585	3585	3585	3585	0
30	20250321	202900	15722605	3585	3585	3585	3585	0
31	20250321	202800	15722605	3585	3585	3585	3585	0
32	20250321	202700	15722605	3585	3585	3585	3585	270
33	20250321	202600	15722605	3585	3585	3585	3585	0
34	20250321	202500	15722605	3585	3585	3585	3585	0
35	20250321	202400	15722605	3585	3585	3585	3585	0
36	20250321	202300	15722605	3585	3585	3585	3585	0
37	20250321	202200	15722605	3585	3585	3585	3585	0
38	20250321	202100	15722605	3585	3585	3585	3585	0
39	20250321	202000	15722605	3585	3585	3585	3585	0
40	20250321	201900	15722605	3585	3585	3585	3585	0
41	20250321	201800	15722605	3585	3585	3585	3585	0
42	20250321	201700	15722605	3585	3585	3585	3585	0
43	20250321	201600	15722605	3585	3585	3585	3585	0
44	20250321	201500	15722605	3585	3585	3585	3585	0
45	20250321	201400	15722605	3585	3585	3585	3585	0
46	20250321	201300	15722605	3585	3585	3585	3585	0
47	20250321	201200	15722605	3585	3585	3585	3585	0
48	20250321	201100	15722605	3585	3585	3585	3585	0
49	20250321	201000	15722605	3585	3585	3585	3585	0
50	20250321	200900	15722605	3585	3585	3585	3585	0
51	20250321	200800	15722605	3585	3585	3585	3585	0
52	20250321	200700	15722605	3585	3585	3585	3585	0
53	20250321	200600	15722605	3585	3585	3585	3585	0
54	20250321	200500	15722605	3585	3585	3585	3585	0
55	20250321	200400	15722605	3585	3585	3585	3585	0
56	20250321	200300	15722605	3585	3585	3585	3585	0
57	20250321	200200	15722605	3585	3585	3585	3585	0
58	20250321	200100	15722605	3585	3585	3585	3585	0
59	20250321	200000	15722605	3585	3585	3585	3585	0
60	20250321	195900	15722605	3585	3585	3585	3585	0
61	20250321	195800	15722605	3585	3585	3585	3585	0
62	20250321	195700	15722605	3585	3585	3585	3585	270
63	20250321	195600	15722605	3585	3585	3585	3585	0
64	20250321	195500	15722605	3585	3585	3585	3585	0
65	20250321	195400	15722605	3585	3585	3585	3585	0
66	20250321	195300	15722605	3585	3585	3585	3585	0
67	20250321	195200	15722605	3585	3585	3585	3585	0
68	20250321	195100	15722605	3585	3585	3585	3585	0
69	20250321	195000	15722605	3585	3585	3585	3585	0
70	20250321	194900	15722605	3585	3585	3585	3585	0
71	20250321	194800	15722605	3585	3585	3585	3585	0
72	20250321	194700	15722605	3585	3585	3585	3585	0
73	20250321	194600	15722605	3585	3585	3585	3585	0
74	20250321	194500	15722605	3585	3585	3585	3585	0
75	20250321	194400	15722605	3585	3585	3585	3585	0
76	20250321	194300	15722605	3585	3585	3585	3585	0
77	20250321	194200	15722605	3585	3585	3585	3585	0
78	20250321	194100	15722605	3585	3585	3585	3585	0
79	20250321	194000	15722605	3585	3585	3585	3585	0
80	20250321	193900	15722605	3585	3585	3585	3585	0
81	20250321	193800	15722605	3585	3585	3585	3585	0
82	20250321	193700	15722605	3585	3585	3585	3585	0
83	20250321	193600	15722605	3585	3585	3585	3585	0
84	20250321	193500	15722605	3585	3585	3585	3585	0
85	20250321	193400	15722605	3585	3585	3585	3585	0
86	20250321	193300	15722605	3585	3585	3585	3585	0
87	20250321	193200	15722605	3585	3585	3585	3585	0
88	20250321	193100	15722605	3585	3585	3585	3585	0
89	20250321	193000	15722605	3585	3585	3585	3585	0
90	20250321	192900	15722605	3585	3585	3585	3585	0
91	20250321	192800	15722605	3585	3585	3585	3585	0
92	20250321	192700	15722605	3585	3585	3585	3585	270
93	20250321	192600	15722605	3585	3585	3585	3585	0
94	20250321	192500	15722605	3585	3585	3585	3585	0
95	20250321	192400	15722605	3585	3585	3585	3585	0
96	20250321	192300	15722605	3585	3585	3585	3585	0
97	20250321	192200	15722605	3585	3585	3585	3585	0
98	20250321	192100	15722605	3585	3585	3585	3585	0
99	20250321	192000	15722605	3585	3585	3585	3585	0
100	20250321	191900	15722605	3585	3585	3585	3585	0
101	20250321	191800	15722605	3585	3585	3585	3585	0
102	20250321	191700	15722605	3585	3585	3585	3585	0
103	20250321	191600	15722605	3585	3585	3585	3585	0
104	20250321	191500	15722605	3585	3585	3585	3585	0
105	20250321	191400	15722605	3585	3585	3585	3585	0
106	20250321	191300	15722605	3585	3585	3585	3585	0
107	20250321	191200	15722605	3585	3585	3585	3585	0
108	20250321	191100	15722605	3585	3585	3585	3585	0
109	20250321	191000	15722605	3585	3585	3585	3585	0
110	20250321	190900	15722605	3585	3585	3585	3585	0
111	20250321	190800	15722605	3585	3585	3585	3585	0
112	20250321	190700	15722605	3585	3585	3585	3585	0
113	20250321	190600	15722605	3585	3585	3585	3585	0
114	20250321	190500	15722605	3585	3585	3585	3585	0
115	20250321	190400	15722605	3585	3585	3585	3585	0
116	20250321	190300	15722605	3585	3585	3585	3585	0
117	20250321	190200	15722605	3585	3585	3585	3585	0
118	20250321	190100	15722605	3585	3585	3585	3585	0
119	20250321	190000	15722605	3585	3585	3585	3585	0
120	20250321	185900	15722605	3585	3585	3585	3585	0
121	20250321	185800	15722605	3585	3585	3585	3585	0
122	20250321	185700	15722605	3585	3585	3585	3585	270
123	20250321	185600	15722605	3585	3585	3585	3585	0
124	20250321	185500	15722605	3585	3585	3585	3585	0
125	20250321	185400	15722605	3585	3585	3585	3585	0
126	20250321	185300	15722605	3585	3585	3585	3585	0
127	20250321	185200	15722605	3585	3585	3585	3585	0
128	20250321	185100	15722605	3585	3585	3585	3585	0
129	20250321	185000	15722605	3585	3585	3585	3585	0
130	20250321	184900	15722605	3585	3585	3585	3585	0
131	20250321	184800	15722605	3585	3585	3585	3585	0
132	20250321	184700	15722605	3585	3585	3585	3585	0
133	20250321	184600	15722605	3585	3585	3585	3585	0
134	20250321	184500	15722605	3585	3585	3585	3585	0
135	20250321	184400	15722605	3585	3585	3585	3585	0
136	20250321	184300	15722605	3585	3585	3585	3585	0
137	20250321	184200	15722605	3585	3585	3585	3585	0
138	20250321	184100	15722605	3585	3585	3585	3585	0
139	20250321	184000	15722605	3585	3585	3585	3585	0
140	20250321	183900	15722605	3585	3585	3585	3585	0
141	20250321	183800	15722605	3585	3585	3585	3585	0
142	20250321	183700	15722605	3585	3585	3585	3585	0
143	20250321	183600	15722605	3585	3585	3585	3585	0
144	20250321	183500	15722605	3585	3585	3585	3585	0
145	20250321	183400	15722605	3585	3585	3585	3585	0
146	20250321	183300	15722605	3585	3585	3585	3585	0
147	20250321	183200	15722605	3585	3585	3585	3585	0
148	20250321	183100	15722605	3585	3585	3585	3585	0
149	20250321	183000	15722605	3585	3585	3585	3585	0
150	20250321	182900	15722605	3585	3585	3585	3585	0
151	20250321	182800	15722605	3585	3585	3585	3585	0
152	20250321	182700	15722605	3585	3585	3585	3585	270
153	20250321	182600	15722605	3585	3585	3585	3585	0
154	20250321	182500	15722605	3585	3585	3585	3585	0
155	20250321	182400	15722605	3585	3585	3585	3585	0
156	20250321	182300	15722605	3585	3585	3585	3585	0
157	20250321	182200	15722605	3585	3585	3585	3585	0
158	20250321	182100	15722605	3585	3585	3585	3585	0
159	20250321	182000	15722605	3585	3585	3585	3585	0
160	20250321	181900	15722605	3585	3585	3585	3585	0
161	20250321	181800	15722605	3585	3585	3585	3585	0
162	20250321	181700	15722605	3585	3585	3585	3585	0
163	20250321	181600	15722605	3585	3585	3585	3585	0
164	20250321	181500	15722605	3585	3585	3585	3585	0
165	20250321	181400	15722605	3585	3585	3585	3585	0
166	20250321	181300	15722605	3585	3585	3585	3585	0
167	20250321	181200	15722605	3585	3585	3585	3585	0
168	20250321	181100	15722605	3585	3585	3585	3585	0
169	20250321	181000	15722605	3585	3585	3585	3585	0
170	20250321	180900	15722605	3585	3585	3585	3585	0
171	20250321	180800	15722605	3585	3585	3585	3585	0
172	20250321	180700	15722605	3585	3585	3585	3585	0
173	20250321	180600	15722605	3585	3585	3585	3585	0
174	20250321	180500	15722605	3585	3585	3585	3585	0
175	20250321	180400	15722605	3585	3585	3585	3585	0
176	20250321	180300	15722605	3585	3585	3585	3585	0
177	20250321	180200	15722605	3585	3585	3585	3585	0
178	20250321	180100	15722605	3585	3585	3585	3585	0
179	20250321	180000	15722605	3585	3585	3585	3585	0
180	20250321	175900	15722605	3585	3585	3585	3585	0
181	20250321	175800	15722605	3585	3585	3585	3585	0
182	20250321	175700	15722605	3585	3585	3585	3585	270
183	20250321	175600	15722605	3585	3585	3585	3585	0
184	20250321	175500	15722605	3585	3585	3585	3585	0
185	20250321	175400	15722605	3585	3585	3585	3585	0
186	20250321	175300	15722605	3585	3585	3585	3585	0
187	20250321	175200	15722605	3585	3585	3585	3585	0
188	20250321	175100	15722605	3585	3585	3585	3585	0
189	20250321	175000	15722605	3585	3585	3585	3585	0
190	20250321	174900	15722605	3585	3585	3585	3585	0
191	20250321	174800	15722605	3585	3585	3585	3585	0
192	20250321	174700	15722605	3585	3585	3585	3585	0
193	20250321	174600	15722605	3585	3585	3585	3585	0
194	20250321	174500	15722605	3585	3585	3585	3585	0
195	20250321	174400	15722605	3585	3585	3585	3585	0
196	20250321	174300	15722605	3585	3585	3585	3585	0
197	20250321	174200	15722605	3585	3585	3585	3585	0
198	20250321	174100	15722605	3585	3585	3585	3585	0
199	20250321	174000	15722605	3585	3585	3585	3585	0
200	20250321	173900	15722605	3585	3585	3585	3585	0
201	20250321	173800	15722605	3585	3585	3585	3585	0
202	20250321	173700	15722605	3585	3585	3585	3585	0
203	20250321	173600	15722605	3585	3585	3585	3585	0
204	20250321	173500	15722605	3585	3585	3585	3585	0
205	20250321	173400	15722605	3585	3585	3585	3585	0
206	20250321	173300	15722605	3585	3585	3585	3585	0
207	20250321	173200	15722605	3585	3585	3585	3585	0
208	20250321	173100	15722605	3585	3585	3585	3585	0
209	20250321	173000	15722605	3585	3585	3585	3585	0
210	20250321	172900	15722605	3585	3585	3585	3585	0
211	20250321	172800	15722605	3585	3585	3585	3585	0
212	20250321	172700	15722605	3585	3585	3585	3585	270
213	20250321	172600	15722605	3585	3585	3585	3585	0
214	20250321	172500	15722605	3585	3585	3585	3585	0
215	20250321	172400	15722605	3585	3585	3585	3585	0
216	20250321	172300	15722605	3585	3585	3585	3585	0
217	20250321	172200	15722605	3585	3585	3585	3585	0
218	20250321	172100	15722605	3585	3585	3585	3585	0
219	20250321	172000	15722605	3585	3585	3585	3585	0
220	20250321	171900	15722605	3585	3585	3585	3585	0
221	20250321	171800	15722605	3585	3585	3585	3585	0
222	20250321	171700	15722605	3585	3585	3585	3585	0
223	20250321	171600	15722605	3585	3585	3585	3585	0
224	20250321	171500	15722605	3585	3585	3585	3585	0
225	20250321	171400	15722605	3585	3585	3585	3585	0
226	20250321	171300	15722605	3585	3585	3585	3585	0
227	20250321	171200	15722605	3585	3585	3585	3585	0
228	20250321	171100	15722605	3585	3585	3585	3585	0
229	20250321	171000	15722605	3585	3585	3585	3585	0
230	20250321	170900	15722605	3585	3585	3585	3585	0
231	20250321	170800	15722605	3585	3585	3585	3585	0
232	20250321	170700	15722605	3585	3585	3585	3585	0
233	20250321	170600	15722605	3585	3585	3585	3585	0
234	20250321	170500	15722605	3585	3585	3585	3585	0
235	20250321	170400	15722605	3585	3585	3585	3585	0
236	20250321	170300	15722605	3585	3585	3585	3585	0
237	20250321	170200	15722605	3585	3585	3585	3585	0
238	20250321	170100	15722605	3585	3585	3585	3585	0
239	20250321	170000	15722605	3585	3585	3585	3585	0
240	20250321	165900	15722605	3585	3585	3585	3585	0
241	20250321	165800	15722605	3585	3585	3585	3585	0
242	20250321	165700	15722605	3585	3585	3585	3585	270
243	20250321	165600	15722605	3585	3585	3585	3585	0
244	20250321	165500	15722605	3585	3585	3585	3585	0
245	20250321	165400	15722605	3585	3585	3585	3585	0
246	20250321	165300	15722605	3585	3585	3585	3585	0
247	20250321	165200	15722605	3585	3585	3585	3585	0
248	20250321	165100	15722605	3585	3585	3585	3585	0
249	20250321	165000	15722605	3585	3585	3585	3585	0
250	20250321	164900	15722605	3585	3585	3585	3585	0
251	20250321	164800	15722605	3585	3585	3585	3585	0
252	20250321	164700	15722605	3585	3585	3585	3585	0
253	20250321	164600	15722605	3585	3585	3585	3585	0
254	20250321	164500	15722605	3585	3585	3585	3585	0
255	20250321	164400	15722605	3585	3585	3585	3585	0
256	20250321	164300	15722605	3585	3585	3585	3585	0
257	20250321	164200	15722605	3585	3585	3585	3585	0
258	20250321	164100	15722605	3585	3585	3585	3585	0
259	20250321	164000	15722605	3585	3585	3585	3585	0
260	20250321	163900	15722605	3585	3585	3585	3585	0
261	20250321	163800	15722605	3585	3585	3585	3585	0
262	20250321	163700	15722605	3585	3585	3585	3585	0
263	20250321	163600	15722605	3585	3585	3585	3585	0
264	20250321	163500	15722605	3585	3585	3585	3585	0
265	20250321	163400	15722605	3585	3585	3585	3585	0
266	20250321	163300	15722605	3585	3585	3585	3585	0
267	20250321	163200	15722605	3585	3585	3585	3585	0
268	20250321	163100	15722605	3585	3585	3585	3585	0
269	20250321	163000	15722605	3585	3585	3585	3585	0
270	20250321	162900	15722605	3585	3585	3585	3585	0
271	20250321	162800	15722605	3585	3585	3585	3585	0
272	20250321	162700	15722605	3585	3585	3585	3585	270
273	20250321	162600	15722605	3585	3585	3585	3585	0
274	20250321	162500	15722605	3585	3585	3585	3585	0
275	20250321	162400	15722605	3585	3585	3585	3585	0
276	20250321	162300	15722605	3585	3585	3585	3585	0
277	20250321	162200	15722605	3585	3585	3585	3585	0
278	20250321	162100	15722605	3585	3585	3585	3585	0
279	20250321	162000	15722605	3585	3585	3585	3585	0
280	20250321	161900	15722605	3585	3585	3585	3585	0
281	20250321	161800	15722605	3585	3585	3585	3585	0
282	20250321	161700	15722605	3585	3585	3585	3585	0
283	20250321	161600	15722605	3585	3585	3585	3585	0
284	20250321	161500	15722605	3585	3585	3585	3585	0
285	20250321	161400	15722605	3585	3585	3585	3585	0
286	20250321	161300	15722605	3585	3585	3585	3585	0
287	20250321	161200	15722605	3585	3585	3585	3585	0
288	20250321	161100	15722605	3585	3585	3585	3585	0
289	20250321	161000	15722605	3585	3585	3585	3585	0
290	20250321	160900	15722605	3585	3585	3585	3585	0
291	20250321	160800	15722605	3585	3585	3585	3585	0
292	20250321	160700	15722605	3585	3585	3585	3585	0
293	20250321	160600	15722605	3585	3585	3585	3585	0
294	20250321	160500	15722605	3585	3585	3585	3585	0
295	20250321	160400	15722605	3585	3585	3585	3585	0
296	20250321	160300	15722605	3585	3585	3585	3585	0
297	20250321	160200	15722605	3585	3585	3585	3585	0
298	20250321	160100	15722605	3585	3585	3585	3585	0
299	20250321	160000	15722605	3585	3585	3585	3585	0
300	20250321	155900	15722605	3585	3585	3585	3585	0
301	20250321	155800	15722605	3585	3585	3585	3585	0
302	20250321	155700	15722605	3585	3585	3585	3585	270
303	20250321	155600	15722605	3585	3585	3585	3585	0
304	20250321	155500	15722605	3585	3585	3585	3585	0
305	20250321	155400	15722605	3585	3585	3585	3585	0
306	20250321	155300	15722605	3585	3585	3585	3585	0
307	20250321	155200	15722605	3585	3585	3585	3585	0
308	20250321	155100	15722605	3585	3585	3585	3585	0
309	20250321	155000	15722605	3585	3585	3585	3585	0
310	20250321	154900	15722605	3585	3585	3585	3585	0
311	20250321	154800	15722605	3585	3585	3585	3585	0
312	20250321	154700	15722605	3585	3585	3585	3585	0
313	20250321	154600	15722605	3585	3585	3585	3585	0
314	20250321	154500	15722605	3585	3585	3585	3585	0
315	20250321	154400	15722605	3585	3585	3585	3585	0
316	20250321	154300	15722605	3585	3585	3585	3585	0
317	20250321	154200	15722605	3585	3585	3585	3585	0
318	20250321	154100	15722605	3585	3585	3585	3585	0
319	20250321	154000	15722605	3585	3585	3585	3585	0
320	20250321	153900	15722605	3585	3585	3585	3585	0
321	20250321	153800	15722605	3585	3585	3585	3585	0
322	20250321	153700	15722605	3585	3585	3585	3585	0
323	20250321	153600	15722605	3585	3585	3585	3585	0
324	20250321	153500	15722605	3585	3585	3585	3585	0
325	20250321	153400	15722605	3585	3585	3585	3585	0
326	20250321	153300	15722605	3585	3585	3585	3585	0
327	20250321	153200	15722605	3585	3585	3585	3585	0
328	20250321	153100	15722605	3585	3585	3585	3585	0
329	20250321	153000	15722605	3585	3585	3585	3585	270
330	20250321	152900	14754655	3600	3600	3600	3600	0
331	20250321	152800	14754655	3600	3600	3600	3600	0
332	20250321	152700	14754655	3600	3600	3600	3600	0
333	20250321	152600	14754655	3600	3600	3600	3600	0
334	20250321	152500	14754655	3600	3600	3600	3600	0
335	20250321	152400	14754655	3600	3600	3600	3600	0
336	20250321	152300	14754655	3600	3600	3600	3600	0
337	20250321	152200	14754655	3600	3600	3600	3600	0
338	20250321	152100	14754655	3600	3600	3600	3600	0
339	20250321	152000	14754655	3600	3600	3600	3600	0
340	20250321	151900	14754655	3600	3600	3600	3600	30
341	20250321	151800	14646655	3600	3600	3600	3600	1
342	20250321	151700	14643055	3600	3600	3600	3600	1
343	20250321	151600	14639455	3600	3600	3600	3600	1
344	20250321	151500	14635855	3595	3595	3595	3595	0
345	20250321	151400	14635855	3595	3595	3595	3595	0
346	20250321	151300	14635855	3595	3595	3595	3595	0
347	20250321	151200	14635855	3595	3595	3595	3595	0
348	20250321	151100	14635855	3595	3595	3595	3595	0
349	20250321	151000	14635855	3595	3595	3595	3595	0
350	20250321	150900	14635855	3595	3595	3595	3595	0
351	20250321	150800	14635855	3595	3595	3595	3595	0
352	20250321	150700	14635855	3595	3595	3595	3595	0
353	20250321	150600	14635855	3595	3595	3595	3595	0
354	20250321	150500	14635855	3595	3595	3595	3595	0
355	20250321	150400	14635855	3595	3595	3595	3595	0
356	20250321	150300	14635855	3595	3595	3595	3595	0
357	20250321	150200	14635855	3595	3595	3595	3595	0
358	20250321	150100	14635855	3595	3595	3595	3595	0
359	20250321	150000	14635855	3595	3595	3595	3595	0
360	20250321	145900	14635855	3595	3595	3595	3595	0
361	20250321	145800	14635855	3595	3595	3595	3595	0
362	20250321	145700	14635855	3595	3595	3595	3595	0
363	20250321	145600	14635855	3595	3595	3595	3595	0
364	20250321	145500	14635855	3595	3595	3595	3595	0
365	20250321	145400	14635855	3595	3595	3595	3595	0
366	20250321	145300	14635855	3595	3595	3595	3595	0
367	20250321	145200	14635855	3595	3595	3595	3595	0
368	20250321	145100	14635855	3595	3595	3595	3595	0
369	20250321	145000	14635855	3595	3595	3595	3595	0
370	20250321	144900	14635855	3595	3595	3595	3595	0
371	20250321	144800	14635855	3595	3595	3595	3595	0
372	20250321	144700	14635855	3595	3595	3595	3595	0
373	20250321	144600	14635855	3595	3595	3595	3595	0
374	20250321	144500	14635855	3595	3595	3595	3595	0
375	20250321	144400	14635855	3595	3595	3595	3595	0
376	20250321	144300	14635855	3595	3595	3595	3595	0
377	20250321	144200	14635855	3595	3595	3595	3595	0
378	20250321	144100	14635855	3595	3595	3595	3595	0
379	20250321	144000	14635855	3595	3595	3595	3595	0
380	20250321	143900	14635855	3595	3595	3595	3595	0
381	20250321	143800	14635855	3595	3595	3595	3595	0
382	20250321	143700	14635855	3595	3595	3595	3595	0
383	20250321	143600	14635855	3595	3595	3595	3595	1
384	20250321	143500	14632260	3625	3625	3625	3625	0
385	20250321	143400	14632260	3625	3625	3625	3625	0
386	20250321	143300	14632260	3625	3625	3625	3625	0
387	20250321	143200	14632260	3625	3625	3625	3625	0
388	20250321	143100	14632260	3625	3625	3625	3625	0
389	20250321	143000	14632260	3625	3625	3625	3625	0
390	20250321	142900	14632260	3625	3625	3625	3625	0
391	20250321	142800	14632260	3625	3625	3625	3625	0
392	20250321	142700	14632260	3625	3625	3625	3625	0
393	20250321	142600	14632260	3625	3625	3625	3625	0
394	20250321	142500	14632260	3625	3620	3625	3620	28
395	20250321	142400	14530780	3595	3595	3595	3595	0
396	20250321	142300	14530780	3595	3595	3595	3595	0
397	20250321	142200	14530780	3595	3595	3595	3595	0
398	20250321	142100	14530780	3595	3595	3595	3595	0
399	20250321	142000	14530780	3595	3595	3595	3595	0
400	20250321	141900	14530780	3595	3595	3595	3595	0
401	20250321	141800	14530780	3595	3595	3595	3595	0
402	20250321	141700	14530780	3595	3595	3595	3595	108
403	20250321	141600	14142520	3595	3595	3595	3595	0
404	20250321	141500	14142520	3595	3595	3595	3595	2
405	20250321	141400	14135330	3595	3595	3595	3595	0
406	20250321	141300	14135330	3595	3595	3595	3595	0
407	20250321	141200	14135330	3595	3595	3595	3595	0
408	20250321	141100	14135330	3595	3595	3595	3595	1
409	20250321	141000	14131735	3625	3625	3625	3625	0
410	20250321	140900	14131735	3625	3625	3625	3625	0
411	20250321	140800	14131735	3625	3625	3625	3625	0
412	20250321	140700	14131735	3625	3625	3625	3625	0
413	20250321	140600	14131735	3625	3625	3625	3625	0
414	20250321	140500	14131735	3625	3625	3625	3625	1
415	20250321	140400	14128110	3610	3610	3610	3610	0
416	20250321	140300	14128110	3610	3610	3610	3610	0
417	20250321	140200	14128110	3610	3610	3610	3610	0
418	20250321	140100	14128110	3610	3605	3610	3605	665
419	20250321	140000	11728460	3590	3590	3590	3590	0
420	20250321	135900	11728460	3590	3590	3590	3590	0
421	20250321	135800	11728460	3590	3590	3590	3590	0
422	20250321	135700	11728460	3590	3590	3590	3590	0
423	20250321	135600	11728460	3590	3590	3590	3590	0
424	20250321	135500	11728460	3590	3590	3590	3590	0
425	20250321	135400	11728460	3590	3590	3590	3590	0
426	20250321	135300	11728460	3590	3590	3590	3590	0
427	20250321	135200	11728460	3590	3590	3590	3590	0
428	20250321	135100	11728460	3590	3590	3590	3590	0
429	20250321	135000	11728460	3590	3590	3590	3590	0
430	20250321	134900	11728460	3590	3590	3590	3590	0
431	20250321	134800	11728460	3590	3590	3590	3590	0
432	20250321	134700	11728460	3590	3590	3590	3590	0
433	20250321	134600	11728460	3590	3590	3590	3590	0
434	20250321	134500	11728460	3590	3590	3590	3590	0
435	20250321	134400	11728460	3590	3590	3590	3590	0
436	20250321	134300	11728460	3590	3590	3590	3590	0
437	20250321	134200	11728460	3590	3590	3590	3590	0
438	20250321	134100	11728460	3590	3590	3590	3590	0
439	20250321	134000	11728460	3590	3590	3590	3590	0
440	20250321	133900	11728460	3590	3590	3590	3590	0
441	20250321	133800	11728460	3590	3590	3590	3590	266
442	20250321	133700	10773520	3590	3590	3590	3590	0
443	20250321	133600	10773520	3590	3590	3590	3590	0
444	20250321	133500	10773520	3590	3590	3590	3590	0
445	20250321	133400	10773520	3590	3590	3590	3590	0
446	20250321	133300	10773520	3590	3590	3590	3590	0
447	20250321	133200	10773520	3590	3590	3590	3590	0
448	20250321	133100	10773520	3590	3590	3590	3590	0
449	20250321	133000	10773520	3590	3590	3590	3590	0
450	20250321	132900	10773520	3590	3590	3590	3590	0
451	20250321	132800	10773520	3590	3590	3590	3590	0
452	20250321	132700	10773520	3590	3590	3590	3590	0
453	20250321	132600	10773520	3590	3590	3590	3590	0
454	20250321	132500	10773520	3590	3590	3590	3590	0
455	20250321	132400	10773520	3590	3590	3590	3590	0
456	20250321	132300	10773520	3590	3590	3590	3590	0
457	20250321	132200	10773520	3590	3590	3590	3590	0
458	20250321	132100	10773520	3590	3590	3590	3590	121
459	20250321	132000	10339130	3590	3595	3595	3590	300
460	20250321	131900	9260695	3600	3600	3600	3600	0
461	20250321	131800	9260695	3600	3600	3600	3600	0
462	20250321	131700	9260695	3600	3600	3600	3600	0
463	20250321	131600	9260695	3600	3600	3600	3600	0
464	20250321	131500	9260695	3600	3600	3600	3600	0
465	20250321	131400	9260695	3600	3600	3600	3600	0
466	20250321	131300	9260695	3600	3600	3600	3600	0
467	20250321	131200	9260695	3600	3600	3600	3600	0
468	20250321	131100	9260695	3600	3600	3600	3600	0
469	20250321	131000	9260695	3600	3600	3600	3600	0
470	20250321	130900	9260695	3600	3600	3600	3600	0
471	20250321	130800	9260695	3600	3600	3600	3600	0
472	20250321	130700	9260695	3600	3600	3600	3600	0
473	20250321	130600	9260695	3600	3600	3600	3600	0
474	20250321	130500	9260695	3600	3600	3600	3600	0
475	20250321	130400	9260695	3600	3600	3600	3600	0
476	20250321	130300	9260695	3600	3600	3600	3600	0
477	20250321	130200	9260695	3600	3600	3600	3600	0
478	20250321	130100	9260695	3600	3600	3600	3600	27
479	20250321	130000	9163495	3595	3595	3595	3595	0
480	20250321	125900	9163495	3595	3595	3595	3595	0
481	20250321	125800	9163495	3595	3595	3595	3595	0
482	20250321	125700	9163495	3595	3595	3595	3595	0
483	20250321	125600	9163495	3595	3595	3595	3595	0
484	20250321	125500	9163495	3595	3595	3595	3595	0
485	20250321	125400	9163495	3595	3595	3595	3595	973
486	20250321	125300	5665560	3595	3595	3595	3595	1
487	20250321	125200	5661965	3595	3595	3595	3595	1
488	20250321	125100	5658370	3595	3595	3595	3595	25
489	20250321	125000	5568495	3605	3605	3605	3605	0
490	20250321	124900	5568495	3605	3605	3605	3605	0
491	20250321	124800	5568495	3605	3605	3605	3605	0
492	20250321	124700	5568495	3605	3605	3605	3605	0
493	20250321	124600	5568495	3605	3605	3605	3605	0
494	20250321	124500	5568495	3605	3605	3605	3605	0
495	20250321	124400	5568495	3605	3605	3605	3605	0
496	20250321	124300	5568495	3605	3605	3605	3605	0
497	20250321	124200	5568495	3605	3605	3605	3605	0
498	20250321	124100	5568495	3605	3605	3605	3605	0
499	20250321	124000	5568495	3605	3605	3605	3605	0
500	20250321	123900	5568495	3605	3605	3605	3605	0
501	20250321	123800	5568495	3605	3605	3605	3605	0
502	20250321	123700	5568495	3605	3605	3605	3605	0
503	20250321	123600	5568495	3605	3605	3605	3605	0
504	20250321	123500	5568495	3605	3605	3605	3605	0
505	20250321	123400	5568495	3605	3605	3605	3605	0
506	20250321	123300	5568495	3605	3605	3605	3605	0
507	20250321	123200	5568495	3605	3605	3605	3605	0
508	20250321	123100	5568495	3605	3605	3605	3605	0
509	20250321	123000	5568495	3605	3605	3605	3605	0
510	20250321	122900	5568495	3605	3605	3605	3605	0
511	20250321	122800	5568495	3605	3605	3605	3605	0
512	20250321	122700	5568495	3605	3605	3605	3605	0
513	20250321	122600	5568495	3605	3605	3605	3605	0
514	20250321	122500	5568495	3605	3605	3605	3605	0
515	20250321	122400	5568495	3605	3605	3605	3605	0
516	20250321	122300	5568495	3605	3605	3605	3605	0
517	20250321	122200	5568495	3605	3605	3605	3605	0
518	20250321	122100	5568495	3605	3605	3605	3605	0
519	20250321	122000	5568495	3605	3605	3605	3605	0
520	20250321	121900	5568495	3605	3605	3605	3605	0
521	20250321	121800	5568495	3605	3605	3605	3605	0
522	20250321	121700	5568495	3605	3605	3605	3605	0
523	20250321	121600	5568495	3605	3605	3605	3605	0
524	20250321	121500	5568495	3605	3605	3605	3605	0
525	20250321	121400	5568495	3605	3605	3605	3605	0
526	20250321	121300	5568495	3605	3605	3605	3605	0
527	20250321	121200	5568495	3605	3605	3605	3605	0
528	20250321	121100	5568495	3605	3605	3605	3605	0
529	20250321	121000	5568495	3605	3605	3605	3605	0
530	20250321	120900	5568495	3605	3605	3605	3605	0
531	20250321	120800	5568495	3605	3605	3605	3605	0
532	20250321	120700	5568495	3605	3605	3605	3605	0
533	20250321	120600	5568495	3605	3605	3605	3605	0
534	20250321	120500	5568495	3605	3605	3605	3605	0
535	20250321	120400	5568495	3605	3605	3605	3605	0
536	20250321	120300	5568495	3605	3605	3605	3605	0
537	20250321	120200	5568495	3605	3605	3605	3605	0
538	20250321	120100	5568495	3605	3605	3605	3605	0
539	20250321	120000	5568495	3605	3605	3605	3605	0
540	20250321	115900	5568495	3605	3605	3605	3605	0
541	20250321	115800	5568495	3605	3605	3605	3605	0
542	20250321	115700	5568495	3605	3605	3605	3605	0
543	20250321	115600	5568495	3605	3605	3605	3605	0
544	20250321	115500	5568495	3605	3605	3605	3605	0
545	20250321	115400	5568495	3605	3605	3605	3605	0
546	20250321	115300	5568495	3605	3605	3605	3605	0
547	20250321	115200	5568495	3605	3605	3605	3605	0
548	20250321	115100	5568495	3605	3605	3605	3605	0
549	20250321	115000	5568495	3605	3605	3605	3605	27
550	20250321	114900	5471160	3605	3605	3605	3605	0
551	20250321	114800	5471160	3605	3605	3605	3605	0
552	20250321	114700	5471160	3605	3605	3605	3605	0
553	20250321	114600	5471160	3605	3605	3605	3605	0
554	20250321	114500	5471160	3605	3605	3605	3605	0
555	20250321	114400	5471160	3605	3605	3605	3605	0
556	20250321	114300	5471160	3605	3605	3605	3605	8
557	20250321	114200	5442320	3605	3605	3605	3605	0
558	20250321	114100	5442320	3605	3605	3605	3605	0
559	20250321	114000	5442320	3605	3605	3605	3605	0
560	20250321	113900	5442320	3605	3605	3605	3605	0
561	20250321	113800	5442320	3605	3605	3605	3605	0
562	20250321	113700	5442320	3605	3605	3605	3605	0
563	20250321	113600	5442320	3605	3605	3605	3605	0
564	20250321	113500	5442320	3605	3605	3605	3605	0
565	20250321	113400	5442320	3605	3605	3605	3605	0
566	20250321	113300	5442320	3605	3605	3605	3605	0
567	20250321	113200	5442320	3605	3605	3605	3605	0
568	20250321	113100	5442320	3605	3605	3605	3605	0
569	20250321	113000	5442320	3605	3605	3605	3605	0
570	20250321	112900	5442320	3605	3605	3605	3605	0
571	20250321	112800	5442320	3605	3605	3605	3605	0
572	20250321	112700	5442320	3605	3605	3605	3605	1
573	20250321	112600	5438715	3595	3595	3595	3595	0
574	20250321	112500	5438715	3595	3595	3595	3595	0
575	20250321	112400	5438715	3595	3605	3605	3595	41
576	20250321	112300	5291210	3605	3605	3605	3605	0
577	20250321	112200	5291210	3605	3605	3605	3605	0
578	20250321	112100	5291210	3605	3605	3605	3605	0
579	20250321	112000	5291210	3605	3605	3605	3605	6
580	20250321	111900	5269580	3605	3605	3605	3605	0
581	20250321	111800	5269580	3605	3605	3605	3605	0
582	20250321	111700	5269580	3605	3605	3605	3605	0
583	20250321	111600	5269580	3605	3605	3605	3605	0
584	20250321	111500	5269580	3605	3605	3605	3605	0
585	20250321	111400	5269580	3605	3605	3605	3605	0
586	20250321	111300	5269580	3605	3605	3605	3605	15
587	20250321	111200	5215505	3605	3605	3605	3605	30
588	20250321	111100	5107355	3595	3595	3595	3595	7
589	20250321	111000	5082190	3610	3610	3610	3610	0
590	20250321	110900	5082190	3610	3610	3610	3610	5
591	20250321	110800	5064140	3610	3610	3610	3610	5
592	20250321	110700	5046090	3610	3610	3610	3610	0
593	20250321	110600	5046090	3610	3610	3610	3610	0
594	20250321	110500	5046090	3610	3610	3610	3610	0
595	20250321	110400	5046090	3610	3610	3610	3610	0
596	20250321	110300	5046090	3610	3610	3610	3610	0
597	20250321	110200	5046090	3610	3610	3610	3610	0
598	20250321	110100	5046090	3610	3610	3610	3610	0
599	20250321	110000	5046090	3610	3610	3610	3610	0
600	20250321	105900	5046090	3610	3610	3610	3610	0
601	20250321	105800	5046090	3610	3610	3610	3610	0
602	20250321	105700	5046090	3610	3610	3610	3610	0
603	20250321	105600	5046090	3610	3610	3610	3610	0
604	20250321	105500	5046090	3610	3610	3610	3610	0
605	20250321	105400	5046090	3610	3610	3610	3610	0
606	20250321	105300	5046090	3610	3610	3610	3610	0
607	20250321	105200	5046090	3610	3610	3610	3610	0
608	20250321	105100	5046090	3610	3610	3610	3610	0
609	20250321	105000	5046090	3610	3610	3610	3610	0
610	20250321	104900	5046090	3610	3610	3610	3610	0
611	20250321	104800	5046090	3610	3610	3610	3610	0
612	20250321	104700	5046090	3610	3610	3610	3610	0
613	20250321	104600	5046090	3610	3610	3610	3610	0
614	20250321	104500	5046090	3610	3610	3610	3610	0
615	20250321	104400	5046090	3610	3610	3610	3610	0
616	20250321	104300	5046090	3610	3610	3610	3610	0
617	20250321	104200	5046090	3610	3610	3610	3610	0
618	20250321	104100	5046090	3610	3610	3610	3610	0
619	20250321	104000	5046090	3610	3610	3610	3610	0
620	20250321	103900	5046090	3610	3610	3610	3610	0
621	20250321	103800	5046090	3610	3610	3610	3610	0
622	20250321	103700	5046090	3610	3610	3610	3610	0
623	20250321	103600	5046090	3610	3610	3610	3610	0
624	20250321	103500	5046090	3610	3610	3610	3610	50
625	20250321	103400	4865590	3605	3605	3605	3605	7
626	20250321	103300	4840355	3605	3605	3605	3605	0
627	20250321	103200	4840355	3605	3605	3605	3605	0
628	20250321	103100	4840355	3605	3605	3605	3605	21
629	20250321	103000	4764650	3585	3585	3585	3585	0
630	20250321	102900	4764650	3585	3585	3585	3585	0
631	20250321	102800	4764650	3585	3585	3585	3585	0
632	20250321	102700	4764650	3585	3590	3590	3585	66
633	20250321	102600	4527920	3620	3620	3620	3620	0
634	20250321	102500	4527920	3620	3620	3620	3620	0
635	20250321	102400	4527920	3620	3620	3620	3620	0
636	20250321	102300	4527920	3620	3620	3620	3620	0
637	20250321	102200	4527920	3620	3620	3620	3620	0
638	20250321	102100	4527920	3620	3620	3620	3620	0
639	20250321	102000	4527920	3620	3620	3620	3620	0
640	20250321	101900	4527920	3620	3620	3620	3620	1
641	20250321	101800	4524300	3625	3625	3625	3625	0
642	20250321	101700	4524300	3625	3625	3625	3625	0
643	20250321	101600	4524300	3625	3625	3625	3625	0
644	20250321	101500	4524300	3625	3625	3625	3625	0
645	20250321	101400	4524300	3625	3625	3625	3625	0
646	20250321	101300	4524300	3625	3625	3625	3625	0
647	20250321	101200	4524300	3625	3625	3625	3625	0
648	20250321	101100	4524300	3625	3625	3625	3625	0
649	20250321	101000	4524300	3625	3625	3625	3625	0
650	20250321	100900	4524300	3625	3625	3625	3625	0
651	20250321	100800	4524300	3625	3625	3625	3625	0
652	20250321	100700	4524300	3625	3625	3625	3625	0
653	20250321	100600	4524300	3625	3625	3625	3625	0
654	20250321	100500	4524300	3625	3625	3625	3625	0
655	20250321	100400	4524300	3625	3625	3625	3625	0
656	20250321	100300	4524300	3625	3625	3625	3625	0
657	20250321	100200	4524300	3625	3625	3625	3625	0
658	20250321	100100	4524300	3625	3625	3625	3625	0
659	20250321	100000	4524300	3625	3625	3625	3625	0
660	20250321	095900	4524300	3625	3625	3625	3625	0
661	20250321	095800	4524300	3625	3625	3625	3625	0
662	20250321	095700	4524300	3625	3625	3625	3625	329
663	20250321	095600	3331675	3580	3580	3580	3580	0
664	20250321	095500	3331675	3580	3580	3580	3580	0
665	20250321	095400	3331675	3580	3580	3580	3580	0
666	20250321	095300	3331675	3580	3580	3580	3580	164
667	20250321	095200	2744555	3575	3575	3575	3575	0
668	20250321	095100	2744555	3575	3570	3575	3570	135
669	20250321	095000	2262080	3570	3570	3570	3570	0
670	20250321	094900	2262080	3570	3570	3570	3570	0
671	20250321	094800	2262080	3570	3570	3570	3570	0
672	20250321	094700	2262080	3570	3570	3570	3570	1
673	20250321	094600	2258510	3570	3570	3570	3570	4
674	20250321	094500	2244230	3570	3570	3570	3570	1
675	20250321	094400	2240660	3550	3550	3550	3550	5
676	20250321	094300	2222910	3550	3550	3550	3550	0
677	20250321	094200	2222910	3550	3550	3550	3550	0
678	20250321	094100	2222910	3550	3550	3550	3550	0
679	20250321	094000	2222910	3550	3550	3550	3550	0
680	20250321	093900	2222910	3550	3550	3550	3550	0
681	20250321	093800	2222910	3550	3550	3550	3550	11
682	20250321	093700	2183860	3550	3550	3550	3550	0
683	20250321	093600	2183860	3550	3555	3555	3550	74
684	20250321	093500	1921110	3545	3545	3545	3545	0
685	20250321	093400	1921110	3545	3545	3545	3545	0
686	20250321	093300	1921110	3545	3545	3545	3545	0
687	20250321	093200	1921110	3545	3550	3550	3545	101
688	20250321	093100	1563040	3575	3575	3575	3575	0
689	20250321	093000	1563040	3575	3575	3575	3575	0
690	20250321	092900	1563040	3575	3575	3575	3575	0
691	20250321	092800	1563040	3575	3575	3575	3575	1
692	20250321	092700	1559465	3580	3580	3580	3580	0
693	20250321	092600	1559465	3580	3560	3580	3535	236
694	20250321	092500	720975	3560	3560	3580	3560	78
695	20250321	092400	442175	3565	3565	3565	3565	13
696	20250321	092300	395830	3590	3590	3590	3590	0
697	20250321	092200	395830	3590	3600	3600	3590	40
698	20250321	092100	252200	3600	3600	3600	3600	0
699	20250321	092000	252200	3600	3600	3600	3600	0
700	20250321	091900	252200	3600	3600	3600	3600	65
701	20250321	091800	18200	3640	3640	3640	3640	0
702	20250321	091700	18200	3640	3640	3640	3640	0
703	20250321	091600	18200	3640	3640	3640	3640	0
704	20250321	091500	18200	3640	3640	3640	3640	0
705	20250321	091400	18200	3640	3640	3640	3640	0
706	20250321	091300	18200	3640	3640	3640	3640	0
707	20250321	091200	18200	3640	3640	3640	3640	0
708	20250321	091100	18200	3640	3640	3640	3640	0
709	20250321	091000	18200	3640	3640	3640	3640	0
710	20250321	090900	18200	3640	3640	3640	3640	0
711	20250321	090800	18200	3640	3640	3640	3640	0
712	20250321	090700	18200	3640	3640	3640	3640	0
713	20250321	090600	18200	3640	3640	3640	3640	0
714	20250321	090500	18200	3640	3640	3640	3640	0
715	20250321	090400	18200	3640	3640	3640	3640	0
716	20250321	090300	18200	3640	3640	3640	3640	0
717	20250321	090200	18200	3640	3640	3640	3640	0
718	20250321	090100	18200	3640	3640	3640	3640	0
719	20250321	090000	18200	3640	3640	3640	3640	5