KissMeData/368600/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	213300	188703960	2950	2950	2950	2950	815
3	20250321	213200	188703960	2950	2950	2950	2950	0
4	20250321	213100	188703960	2950	2950	2950	2950	0
5	20250321	213000	188703960	2950	2950	2950	2950	0
6	20250321	212900	188703960	2950	2950	2950	2950	0
7	20250321	212800	188703960	2950	2950	2950	2950	0
8	20250321	212700	188703960	2950	2950	2950	2950	0
9	20250321	212600	188703960	2950	2950	2950	2950	0
10	20250321	212500	188703960	2950	2950	2950	2950	0
11	20250321	212400	188703960	2950	2950	2950	2950	0
12	20250321	212300	188703960	2950	2950	2950	2950	0
13	20250321	212200	188703960	2950	2950	2950	2950	0
14	20250321	212100	188703960	2950	2950	2950	2950	0
15	20250321	212000	188703960	2950	2950	2950	2950	0
16	20250321	211900	188703960	2950	2950	2950	2950	0
17	20250321	211800	188703960	2950	2950	2950	2950	0
18	20250321	211700	188703960	2950	2950	2950	2950	0
19	20250321	211600	188703960	2950	2950	2950	2950	0
20	20250321	211500	188703960	2950	2950	2950	2950	0
21	20250321	211400	188703960	2950	2950	2950	2950	0
22	20250321	211300	188703960	2950	2950	2950	2950	0
23	20250321	211200	188703960	2950	2950	2950	2950	0
24	20250321	211100	188703960	2950	2950	2950	2950	0
25	20250321	211000	188703960	2950	2950	2950	2950	0
26	20250321	210900	188703960	2950	2950	2950	2950	0
27	20250321	210800	188703960	2950	2950	2950	2950	0
28	20250321	210700	188703960	2950	2950	2950	2950	0
29	20250321	210600	188703960	2950	2950	2950	2950	0
30	20250321	210500	188703960	2950	2950	2950	2950	0
31	20250321	210400	188703960	2950	2950	2950	2950	0
32	20250321	210300	188703960	2950	2950	2950	2950	815
33	20250321	210200	188703960	2950	2950	2950	2950	0
34	20250321	210100	188703960	2950	2950	2950	2950	0
35	20250321	210000	188703960	2950	2950	2950	2950	0
36	20250321	205900	188703960	2950	2950	2950	2950	0
37	20250321	205800	188703960	2950	2950	2950	2950	0
38	20250321	205700	188703960	2950	2950	2950	2950	0
39	20250321	205600	188703960	2950	2950	2950	2950	0
40	20250321	205500	188703960	2950	2950	2950	2950	0
41	20250321	205400	188703960	2950	2950	2950	2950	0
42	20250321	205300	188703960	2950	2950	2950	2950	0
43	20250321	205200	188703960	2950	2950	2950	2950	0
44	20250321	205100	188703960	2950	2950	2950	2950	0
45	20250321	205000	188703960	2950	2950	2950	2950	0
46	20250321	204900	188703960	2950	2950	2950	2950	0
47	20250321	204800	188703960	2950	2950	2950	2950	0
48	20250321	204700	188703960	2950	2950	2950	2950	0
49	20250321	204600	188703960	2950	2950	2950	2950	0
50	20250321	204500	188703960	2950	2950	2950	2950	0
51	20250321	204400	188703960	2950	2950	2950	2950	0
52	20250321	204300	188703960	2950	2950	2950	2950	0
53	20250321	204200	188703960	2950	2950	2950	2950	0
54	20250321	204100	188703960	2950	2950	2950	2950	0
55	20250321	204000	188703960	2950	2950	2950	2950	0
56	20250321	203900	188703960	2950	2950	2950	2950	0
57	20250321	203800	188703960	2950	2950	2950	2950	0
58	20250321	203700	188703960	2950	2950	2950	2950	0
59	20250321	203600	188703960	2950	2950	2950	2950	0
60	20250321	203500	188703960	2950	2950	2950	2950	0
61	20250321	203400	188703960	2950	2950	2950	2950	0
62	20250321	203300	188703960	2950	2950	2950	2950	815
63	20250321	203200	188703960	2950	2950	2950	2950	0
64	20250321	203100	188703960	2950	2950	2950	2950	0
65	20250321	203000	188703960	2950	2950	2950	2950	0
66	20250321	202900	188703960	2950	2950	2950	2950	0
67	20250321	202800	188703960	2950	2950	2950	2950	0
68	20250321	202700	188703960	2950	2950	2950	2950	0
69	20250321	202600	188703960	2950	2950	2950	2950	0
70	20250321	202500	188703960	2950	2950	2950	2950	0
71	20250321	202400	188703960	2950	2950	2950	2950	0
72	20250321	202300	188703960	2950	2950	2950	2950	0
73	20250321	202200	188703960	2950	2950	2950	2950	0
74	20250321	202100	188703960	2950	2950	2950	2950	0
75	20250321	202000	188703960	2950	2950	2950	2950	0
76	20250321	201900	188703960	2950	2950	2950	2950	0
77	20250321	201800	188703960	2950	2950	2950	2950	0
78	20250321	201700	188703960	2950	2950	2950	2950	0
79	20250321	201600	188703960	2950	2950	2950	2950	0
80	20250321	201500	188703960	2950	2950	2950	2950	0
81	20250321	201400	188703960	2950	2950	2950	2950	0
82	20250321	201300	188703960	2950	2950	2950	2950	0
83	20250321	201200	188703960	2950	2950	2950	2950	0
84	20250321	201100	188703960	2950	2950	2950	2950	0
85	20250321	201000	188703960	2950	2950	2950	2950	0
86	20250321	200900	188703960	2950	2950	2950	2950	0
87	20250321	200800	188703960	2950	2950	2950	2950	0
88	20250321	200700	188703960	2950	2950	2950	2950	0
89	20250321	200600	188703960	2950	2950	2950	2950	0
90	20250321	200500	188703960	2950	2950	2950	2950	0
91	20250321	200400	188703960	2950	2950	2950	2950	0
92	20250321	200300	188703960	2950	2950	2950	2950	815
93	20250321	200200	188703960	2950	2950	2950	2950	0
94	20250321	200100	188703960	2950	2950	2950	2950	0
95	20250321	200000	188703960	2950	2950	2950	2950	0
96	20250321	195900	188703960	2950	2950	2950	2950	0
97	20250321	195800	188703960	2950	2950	2950	2950	0
98	20250321	195700	188703960	2950	2950	2950	2950	0
99	20250321	195600	188703960	2950	2950	2950	2950	0
100	20250321	195500	188703960	2950	2950	2950	2950	0
101	20250321	195400	188703960	2950	2950	2950	2950	0
102	20250321	195300	188703960	2950	2950	2950	2950	0
103	20250321	195200	188703960	2950	2950	2950	2950	0
104	20250321	195100	188703960	2950	2950	2950	2950	0
105	20250321	195000	188703960	2950	2950	2950	2950	0
106	20250321	194900	188703960	2950	2950	2950	2950	0
107	20250321	194800	188703960	2950	2950	2950	2950	0
108	20250321	194700	188703960	2950	2950	2950	2950	0
109	20250321	194600	188703960	2950	2950	2950	2950	0
110	20250321	194500	188703960	2950	2950	2950	2950	0
111	20250321	194400	188703960	2950	2950	2950	2950	0
112	20250321	194300	188703960	2950	2950	2950	2950	0
113	20250321	194200	188703960	2950	2950	2950	2950	0
114	20250321	194100	188703960	2950	2950	2950	2950	0
115	20250321	194000	188703960	2950	2950	2950	2950	0
116	20250321	193900	188703960	2950	2950	2950	2950	0
117	20250321	193800	188703960	2950	2950	2950	2950	0
118	20250321	193700	188703960	2950	2950	2950	2950	0
119	20250321	193600	188703960	2950	2950	2950	2950	0
120	20250321	193500	188703960	2950	2950	2950	2950	0
121	20250321	193400	188703960	2950	2950	2950	2950	0
122	20250321	193300	188703960	2950	2950	2950	2950	815
123	20250321	193200	188703960	2950	2950	2950	2950	0
124	20250321	193100	188703960	2950	2950	2950	2950	0
125	20250321	193000	188703960	2950	2950	2950	2950	0
126	20250321	192900	188703960	2950	2950	2950	2950	0
127	20250321	192800	188703960	2950	2950	2950	2950	0
128	20250321	192700	188703960	2950	2950	2950	2950	0
129	20250321	192600	188703960	2950	2950	2950	2950	0
130	20250321	192500	188703960	2950	2950	2950	2950	0
131	20250321	192400	188703960	2950	2950	2950	2950	0
132	20250321	192300	188703960	2950	2950	2950	2950	0
133	20250321	192200	188703960	2950	2950	2950	2950	0
134	20250321	192100	188703960	2950	2950	2950	2950	0
135	20250321	192000	188703960	2950	2950	2950	2950	0
136	20250321	191900	188703960	2950	2950	2950	2950	0
137	20250321	191800	188703960	2950	2950	2950	2950	0
138	20250321	191700	188703960	2950	2950	2950	2950	0
139	20250321	191600	188703960	2950	2950	2950	2950	0
140	20250321	191500	188703960	2950	2950	2950	2950	0
141	20250321	191400	188703960	2950	2950	2950	2950	0
142	20250321	191300	188703960	2950	2950	2950	2950	0
143	20250321	191200	188703960	2950	2950	2950	2950	0
144	20250321	191100	188703960	2950	2950	2950	2950	0
145	20250321	191000	188703960	2950	2950	2950	2950	0
146	20250321	190900	188703960	2950	2950	2950	2950	0
147	20250321	190800	188703960	2950	2950	2950	2950	0
148	20250321	190700	188703960	2950	2950	2950	2950	0
149	20250321	190600	188703960	2950	2950	2950	2950	0
150	20250321	190500	188703960	2950	2950	2950	2950	0
151	20250321	190400	188703960	2950	2950	2950	2950	0
152	20250321	190300	188703960	2950	2950	2950	2950	815
153	20250321	190200	188703960	2950	2950	2950	2950	0
154	20250321	190100	188703960	2950	2950	2950	2950	0
155	20250321	190000	188703960	2950	2950	2950	2950	0
156	20250321	185900	188703960	2950	2950	2950	2950	0
157	20250321	185800	188703960	2950	2950	2950	2950	0
158	20250321	185700	188703960	2950	2950	2950	2950	0
159	20250321	185600	188703960	2950	2950	2950	2950	0
160	20250321	185500	188703960	2950	2950	2950	2950	0
161	20250321	185400	188703960	2950	2950	2950	2950	0
162	20250321	185300	188703960	2950	2950	2950	2950	0
163	20250321	185200	188703960	2950	2950	2950	2950	0
164	20250321	185100	188703960	2950	2950	2950	2950	0
165	20250321	185000	188703960	2950	2950	2950	2950	0
166	20250321	184900	188703960	2950	2950	2950	2950	0
167	20250321	184800	188703960	2950	2950	2950	2950	0
168	20250321	184700	188703960	2950	2950	2950	2950	0
169	20250321	184600	188703960	2950	2950	2950	2950	0
170	20250321	184500	188703960	2950	2950	2950	2950	0
171	20250321	184400	188703960	2950	2950	2950	2950	0
172	20250321	184300	188703960	2950	2950	2950	2950	0
173	20250321	184200	188703960	2950	2950	2950	2950	0
174	20250321	184100	188703960	2950	2950	2950	2950	0
175	20250321	184000	188703960	2950	2950	2950	2950	0
176	20250321	183900	188703960	2950	2950	2950	2950	0
177	20250321	183800	188703960	2950	2950	2950	2950	0
178	20250321	183700	188703960	2950	2950	2950	2950	0
179	20250321	183600	188703960	2950	2950	2950	2950	0
180	20250321	183500	188703960	2950	2950	2950	2950	0
181	20250321	183400	188703960	2950	2950	2950	2950	0
182	20250321	183300	188703960	2950	2950	2950	2950	815
183	20250321	183200	188703960	2950	2950	2950	2950	0
184	20250321	183100	188703960	2950	2950	2950	2950	0
185	20250321	183000	188703960	2950	2950	2950	2950	0
186	20250321	182900	188703960	2950	2950	2950	2950	0
187	20250321	182800	188703960	2950	2950	2950	2950	0
188	20250321	182700	188703960	2950	2950	2950	2950	0
189	20250321	182600	188703960	2950	2950	2950	2950	0
190	20250321	182500	188703960	2950	2950	2950	2950	0
191	20250321	182400	188703960	2950	2950	2950	2950	0
192	20250321	182300	188703960	2950	2950	2950	2950	0
193	20250321	182200	188703960	2950	2950	2950	2950	0
194	20250321	182100	188703960	2950	2950	2950	2950	0
195	20250321	182000	188703960	2950	2950	2950	2950	0
196	20250321	181900	188703960	2950	2950	2950	2950	0
197	20250321	181800	188703960	2950	2950	2950	2950	0
198	20250321	181700	188703960	2950	2950	2950	2950	0
199	20250321	181600	188703960	2950	2950	2950	2950	0
200	20250321	181500	188703960	2950	2950	2950	2950	0
201	20250321	181400	188703960	2950	2950	2950	2950	0
202	20250321	181300	188703960	2950	2950	2950	2950	0
203	20250321	181200	188703960	2950	2950	2950	2950	0
204	20250321	181100	188703960	2950	2950	2950	2950	0
205	20250321	181000	188703960	2950	2950	2950	2950	0
206	20250321	180900	188703960	2950	2950	2950	2950	0
207	20250321	180800	188703960	2950	2950	2950	2950	0
208	20250321	180700	188703960	2950	2950	2950	2950	0
209	20250321	180600	188703960	2950	2950	2950	2950	0
210	20250321	180500	188703960	2950	2950	2950	2950	0
211	20250321	180400	188703960	2950	2950	2950	2950	0
212	20250321	180300	188703960	2950	2950	2950	2950	815
213	20250321	180200	188703960	2950	2950	2950	2950	0
214	20250321	180100	188703960	2950	2950	2950	2950	0
215	20250321	180000	188703960	2950	2950	2950	2950	0
216	20250321	175900	188703960	2950	2950	2950	2950	0
217	20250321	175800	188703960	2950	2950	2950	2950	0
218	20250321	175700	188703960	2950	2950	2950	2950	0
219	20250321	175600	188703960	2950	2950	2950	2950	0
220	20250321	175500	188703960	2950	2950	2950	2950	0
221	20250321	175400	188703960	2950	2950	2950	2950	0
222	20250321	175300	188703960	2950	2950	2950	2950	0
223	20250321	175200	188703960	2950	2950	2950	2950	0
224	20250321	175100	188703960	2950	2950	2950	2950	0
225	20250321	175000	188703960	2950	2950	2950	2950	0
226	20250321	174900	188703960	2950	2950	2950	2950	0
227	20250321	174800	188703960	2950	2950	2950	2950	0
228	20250321	174700	188703960	2950	2950	2950	2950	0
229	20250321	174600	188703960	2950	2950	2950	2950	0
230	20250321	174500	188703960	2950	2950	2950	2950	0
231	20250321	174400	188703960	2950	2950	2950	2950	0
232	20250321	174300	188703960	2950	2950	2950	2950	0
233	20250321	174200	188703960	2950	2950	2950	2950	0
234	20250321	174100	188703960	2950	2950	2950	2950	0
235	20250321	174000	188703960	2950	2950	2950	2950	0
236	20250321	173900	188703960	2950	2950	2950	2950	0
237	20250321	173800	188703960	2950	2950	2950	2950	0
238	20250321	173700	188703960	2950	2950	2950	2950	0
239	20250321	173600	188703960	2950	2950	2950	2950	0
240	20250321	173500	188703960	2950	2950	2950	2950	0
241	20250321	173400	188703960	2950	2950	2950	2950	0
242	20250321	173300	188703960	2950	2950	2950	2950	815
243	20250321	173200	188703960	2950	2950	2950	2950	0
244	20250321	173100	188703960	2950	2950	2950	2950	0
245	20250321	173000	188703960	2950	2950	2950	2950	0
246	20250321	172900	188703960	2950	2950	2950	2950	0
247	20250321	172800	188703960	2950	2950	2950	2950	0
248	20250321	172700	188703960	2950	2950	2950	2950	0
249	20250321	172600	188703960	2950	2950	2950	2950	0
250	20250321	172500	188703960	2950	2950	2950	2950	0
251	20250321	172400	188703960	2950	2950	2950	2950	0
252	20250321	172300	188703960	2950	2950	2950	2950	0
253	20250321	172200	188703960	2950	2950	2950	2950	0
254	20250321	172100	188703960	2950	2950	2950	2950	0
255	20250321	172000	188703960	2950	2950	2950	2950	0
256	20250321	171900	188703960	2950	2950	2950	2950	0
257	20250321	171800	188703960	2950	2950	2950	2950	0
258	20250321	171700	188703960	2950	2950	2950	2950	0
259	20250321	171600	188703960	2950	2950	2950	2950	0
260	20250321	171500	188703960	2950	2950	2950	2950	0
261	20250321	171400	188703960	2950	2950	2950	2950	0
262	20250321	171300	188703960	2950	2950	2950	2950	0
263	20250321	171200	188703960	2950	2950	2950	2950	0
264	20250321	171100	188703960	2950	2950	2950	2950	0
265	20250321	171000	188703960	2950	2950	2950	2950	0
266	20250321	170900	188703960	2950	2950	2950	2950	0
267	20250321	170800	188703960	2950	2950	2950	2950	0
268	20250321	170700	188703960	2950	2950	2950	2950	0
269	20250321	170600	188703960	2950	2950	2950	2950	0
270	20250321	170500	188703960	2950	2950	2950	2950	0
271	20250321	170400	188703960	2950	2950	2950	2950	0
272	20250321	170300	188703960	2950	2950	2950	2950	815
273	20250321	170200	188703960	2950	2950	2950	2950	0
274	20250321	170100	188703960	2950	2950	2950	2950	0
275	20250321	170000	188703960	2950	2950	2950	2950	0
276	20250321	165900	188703960	2950	2950	2950	2950	0
277	20250321	165800	188703960	2950	2950	2950	2950	0
278	20250321	165700	188703960	2950	2950	2950	2950	0
279	20250321	165600	188703960	2950	2950	2950	2950	0
280	20250321	165500	188703960	2950	2950	2950	2950	0
281	20250321	165400	188703960	2950	2950	2950	2950	0
282	20250321	165300	188703960	2950	2950	2950	2950	0
283	20250321	165200	188703960	2950	2950	2950	2950	0
284	20250321	165100	188703960	2950	2950	2950	2950	0
285	20250321	165000	188703960	2950	2950	2950	2950	0
286	20250321	164900	188703960	2950	2950	2950	2950	0
287	20250321	164800	188703960	2950	2950	2950	2950	0
288	20250321	164700	188703960	2950	2950	2950	2950	0
289	20250321	164600	188703960	2950	2950	2950	2950	0
290	20250321	164500	188703960	2950	2950	2950	2950	0
291	20250321	164400	188703960	2950	2950	2950	2950	0
292	20250321	164300	188703960	2950	2950	2950	2950	0
293	20250321	164200	188703960	2950	2950	2950	2950	0
294	20250321	164100	188703960	2950	2950	2950	2950	0
295	20250321	164000	188703960	2950	2950	2950	2950	0
296	20250321	163900	188703960	2950	2950	2950	2950	0
297	20250321	163800	188703960	2950	2950	2950	2950	0
298	20250321	163700	188703960	2950	2950	2950	2950	0
299	20250321	163600	188703960	2950	2950	2950	2950	0
300	20250321	163500	188703960	2950	2950	2950	2950	0
301	20250321	163400	188703960	2950	2950	2950	2950	0
302	20250321	163300	188703960	2950	2950	2950	2950	815
303	20250321	163200	188703960	2950	2950	2950	2950	0
304	20250321	163100	188703960	2950	2950	2950	2950	0
305	20250321	163000	188703960	2950	2950	2950	2950	0
306	20250321	162900	188703960	2950	2950	2950	2950	0
307	20250321	162800	188703960	2950	2950	2950	2950	0
308	20250321	162700	188703960	2950	2950	2950	2950	0
309	20250321	162600	188703960	2950	2950	2950	2950	0
310	20250321	162500	188703960	2950	2950	2950	2950	0
311	20250321	162400	188703960	2950	2950	2950	2950	0
312	20250321	162300	188703960	2950	2950	2950	2950	0
313	20250321	162200	188703960	2950	2950	2950	2950	0
314	20250321	162100	188703960	2950	2950	2950	2950	0
315	20250321	162000	188703960	2950	2950	2950	2950	0
316	20250321	161900	188703960	2950	2950	2950	2950	0
317	20250321	161800	188703960	2950	2950	2950	2950	0
318	20250321	161700	188703960	2950	2950	2950	2950	0
319	20250321	161600	188703960	2950	2950	2950	2950	0
320	20250321	161500	188703960	2950	2950	2950	2950	0
321	20250321	161400	188703960	2950	2950	2950	2950	0
322	20250321	161300	188703960	2950	2950	2950	2950	0
323	20250321	161200	188703960	2950	2950	2950	2950	0
324	20250321	161100	188703960	2950	2950	2950	2950	0
325	20250321	161000	188703960	2950	2950	2950	2950	0
326	20250321	160900	188703960	2950	2950	2950	2950	0
327	20250321	160800	188703960	2950	2950	2950	2950	0
328	20250321	160700	188703960	2950	2950	2950	2950	0
329	20250321	160600	188703960	2950	2950	2950	2950	0
330	20250321	160500	188703960	2950	2950	2950	2950	0
331	20250321	160400	188703960	2950	2950	2950	2950	0
332	20250321	160300	188703960	2950	2950	2950	2950	815
333	20250321	160200	188703960	2950	2950	2950	2950	0
334	20250321	160100	188703960	2950	2950	2950	2950	0
335	20250321	160000	188703960	2950	2950	2950	2950	0
336	20250321	155900	188703960	2950	2950	2950	2950	0
337	20250321	155800	188703960	2950	2950	2950	2950	0
338	20250321	155700	188703960	2950	2950	2950	2950	0
339	20250321	155600	188703960	2950	2950	2950	2950	0
340	20250321	155500	188703960	2950	2950	2950	2950	0
341	20250321	155400	188703960	2950	2950	2950	2950	0
342	20250321	155300	188703960	2950	2950	2950	2950	0
343	20250321	155200	188703960	2950	2950	2950	2950	0
344	20250321	155100	188703960	2950	2950	2950	2950	0
345	20250321	155000	188703960	2950	2950	2950	2950	0
346	20250321	154900	188703960	2950	2950	2950	2950	0
347	20250321	154800	188703960	2950	2950	2950	2950	0
348	20250321	154700	188703960	2950	2950	2950	2950	0
349	20250321	154600	188703960	2950	2950	2950	2950	0
350	20250321	154500	188703960	2950	2950	2950	2950	0
351	20250321	154400	188703960	2950	2950	2950	2950	0
352	20250321	154300	188703960	2950	2950	2950	2950	0
353	20250321	154200	188703960	2950	2950	2950	2950	0
354	20250321	154100	188703960	2950	2950	2950	2950	0
355	20250321	154000	188703960	2950	2950	2950	2950	0
356	20250321	153900	188703960	2950	2950	2950	2950	0
357	20250321	153800	188703960	2950	2950	2950	2950	0
358	20250321	153700	188703960	2950	2950	2950	2950	0
359	20250321	153600	188703960	2950	2950	2950	2950	0
360	20250321	153500	188703960	2950	2950	2950	2950	0
361	20250321	153400	188703960	2950	2950	2950	2950	0
362	20250321	153300	188703960	2950	2950	2950	2950	815
363	20250321	153200	188703960	2950	2950	2950	2950	0
364	20250321	153100	188703960	2950	2950	2950	2950	0
365	20250321	153000	188703960	2950	2950	2950	2950	815
366	20250321	152900	186299710	2950	2950	2950	2950	0
367	20250321	152800	186299710	2950	2950	2950	2950	0
368	20250321	152700	186299710	2950	2950	2950	2950	0
369	20250321	152600	186299710	2950	2950	2950	2950	0
370	20250321	152500	186299710	2950	2950	2950	2950	0
371	20250321	152400	186299710	2950	2950	2950	2950	0
372	20250321	152300	186299710	2950	2950	2950	2950	0
373	20250321	152200	186299710	2950	2950	2950	2950	0
374	20250321	152100	186299710	2950	2950	2950	2950	0
375	20250321	152000	186299710	2950	2950	2950	2950	0
376	20250321	151900	186299710	2950	2960	2960	2950	35
377	20250321	151800	186196120	2960	2950	2960	2950	522
378	20250321	151700	184656000	2950	2950	2950	2950	10
379	20250321	151600	184626500	2970	2970	2970	2970	0
380	20250321	151500	184626500	2970	2970	2970	2970	2
381	20250321	151400	184620560	2960	2955	2960	2955	522
382	20250321	151300	183075550	2950	2950	2950	2950	0
383	20250321	151200	183075550	2950	2950	2950	2950	0
384	20250321	151100	183075550	2950	2955	2955	2950	928
385	20250321	151000	180337175	2950	2950	2950	2950	0
386	20250321	150900	180337175	2950	2950	2950	2950	0
387	20250321	150800	180337175	2950	2950	2950	2950	0
388	20250321	150700	180337175	2950	2950	2950	2950	0
389	20250321	150600	180337175	2950	2960	2965	2950	529
390	20250321	150500	178769475	2960	2960	2960	2960	0
391	20250321	150400	178769475	2960	2960	2960	2960	1
392	20250321	150300	178766515	2950	2950	2950	2950	0
393	20250321	150200	178766515	2950	2950	2950	2950	0
394	20250321	150100	178766515	2950	2950	2950	2950	0
395	20250321	150000	178766515	2950	2950	2950	2950	0
396	20250321	145900	178766515	2950	2950	2950	2950	0
397	20250321	145800	178766515	2950	2950	2950	2950	0
398	20250321	145700	178766515	2950	2950	2950	2950	0
399	20250321	145600	178766515	2950	2950	2950	2950	0
400	20250321	145500	178766515	2950	2950	2950	2950	0
401	20250321	145400	178766515	2950	2950	2950	2950	0
402	20250321	145300	178766515	2950	2950	2950	2950	0
403	20250321	145200	178766515	2950	2950	2950	2950	0
404	20250321	145100	178766515	2950	2950	2950	2950	0
405	20250321	145000	178766515	2950	2950	2950	2950	0
406	20250321	144900	178766515	2950	2950	2950	2950	0
407	20250321	144800	178766515	2950	2950	2950	2950	0
408	20250321	144700	178766515	2950	2950	2950	2950	0
409	20250321	144600	178766515	2950	2950	2950	2950	0
410	20250321	144500	178766515	2950	2950	2950	2950	0
411	20250321	144400	178766515	2950	2950	2950	2950	0
412	20250321	144300	178766515	2950	2950	2950	2950	0
413	20250321	144200	178766515	2950	2950	2950	2950	1
414	20250321	144100	178763565	2950	2950	2950	2950	0
415	20250321	144000	178763565	2950	2950	2950	2950	0
416	20250321	143900	178763565	2950	2950	2950	2950	0
417	20250321	143800	178763565	2950	2950	2950	2950	0
418	20250321	143700	178763565	2950	2950	2950	2950	0
419	20250321	143600	178763565	2950	2950	2950	2950	0
420	20250321	143500	178763565	2950	2950	2950	2950	0
421	20250321	143400	178763565	2950	2950	2950	2950	3
422	20250321	143300	178754715	2950	2950	2950	2950	0
423	20250321	143200	178754715	2950	2950	2950	2950	0
424	20250321	143100	178754715	2950	2950	2950	2950	0
425	20250321	143000	178754715	2950	2950	2950	2950	0
426	20250321	142900	178754715	2950	2950	2950	2950	0
427	20250321	142800	178754715	2950	2950	2950	2950	0
428	20250321	142700	178754715	2950	2955	2955	2950	300
429	20250321	142600	177869615	2960	2960	2960	2960	0
430	20250321	142500	177869615	2960	2960	2960	2960	0
431	20250321	142400	177869615	2960	2960	2960	2960	0
432	20250321	142300	177869615	2960	2960	2960	2960	0
433	20250321	142200	177869615	2960	2960	2960	2960	12
434	20250321	142100	177834095	2955	2955	2955	2955	0
435	20250321	142000	177834095	2955	2955	2955	2955	0
436	20250321	141900	177834095	2955	2955	2955	2955	0
437	20250321	141800	177834095	2955	2955	2955	2955	115
438	20250321	141700	177494270	2950	2950	2950	2950	0
439	20250321	141600	177494270	2950	2950	2950	2950	0
440	20250321	141500	177494270	2950	2950	2950	2950	0
441	20250321	141400	177494270	2950	2950	2950	2950	0
442	20250321	141300	177494270	2950	2950	2950	2950	0
443	20250321	141200	177494270	2950	2950	2950	2950	0
444	20250321	141100	177494270	2950	2945	2950	2945	80
445	20250321	141000	177258635	2940	2940	2940	2940	0
446	20250321	140900	177258635	2940	2940	2945	2940	246
447	20250321	140800	176535340	2945	2945	2945	2945	13
448	20250321	140700	176497055	2945	2945	2945	2945	0
449	20250321	140600	176497055	2945	2945	2945	2940	225
450	20250321	140500	175834435	2940	2940	2940	2940	0
451	20250321	140400	175834435	2940	2940	2940	2940	0
452	20250321	140300	175834435	2940	2940	2940	2940	0
453	20250321	140200	175834435	2940	2940	2940	2940	0
454	20250321	140100	175834435	2940	2940	2940	2940	0
455	20250321	140000	175834435	2940	2940	2940	2940	0
456	20250321	135900	175834435	2940	2940	2940	2940	0
457	20250321	135800	175834435	2940	2940	2940	2940	0
458	20250321	135700	175834435	2940	2950	2950	2940	6
459	20250321	135600	175816745	2940	2940	2940	2940	0
460	20250321	135500	175816745	2940	2940	2940	2940	0
461	20250321	135400	175816745	2940	2940	2940	2940	0
462	20250321	135300	175816745	2940	2940	2940	2940	0
463	20250321	135200	175816745	2940	2940	2940	2940	0
464	20250321	135100	175816745	2940	2940	2940	2940	0
465	20250321	135000	175816745	2940	2940	2940	2940	0
466	20250321	134900	175816745	2940	2945	2945	2940	100
467	20250321	134800	175522720	2950	2950	2950	2950	0
468	20250321	134700	175522720	2950	2950	2950	2950	0
469	20250321	134600	175522720	2950	2950	2950	2950	0
470	20250321	134500	175522720	2950	2950	2950	2950	0
471	20250321	134400	175522720	2950	2950	2950	2950	1
472	20250321	134300	175519770	2940	2950	2950	2940	82
473	20250321	134200	175278275	2955	2955	2955	2955	0
474	20250321	134100	175278275	2955	2955	2955	2955	0
475	20250321	134000	175278275	2955	2955	2955	2955	0
476	20250321	133900	175278275	2955	2955	2955	2955	0
477	20250321	133800	175278275	2955	2955	2955	2955	0
478	20250321	133700	175278275	2955	2955	2955	2955	0
479	20250321	133600	175278275	2955	2955	2955	2955	0
480	20250321	133500	175278275	2955	2955	2955	2955	0
481	20250321	133400	175278275	2955	2955	2955	2955	0
482	20250321	133300	175278275	2955	2955	2955	2955	0
483	20250321	133200	175278275	2955	2955	2955	2955	0
484	20250321	133100	175278275	2955	2955	2955	2955	0
485	20250321	133000	175278275	2955	2955	2955	2955	0
486	20250321	132900	175278275	2955	2955	2955	2955	0
487	20250321	132800	175278275	2955	2955	2955	2955	0
488	20250321	132700	175278275	2955	2955	2955	2955	0
489	20250321	132600	175278275	2955	2955	2955	2955	0
490	20250321	132500	175278275	2955	2960	2960	2955	61
491	20250321	132400	175097965	2955	2955	2955	2955	0
492	20250321	132300	175097965	2955	2955	2955	2955	0
493	20250321	132200	175097965	2955	2975	2975	2950	3004
494	20250321	132100	166222025	2975	2990	2990	2960	2086
495	20250321	132000	160037945	3035	3035	3035	3035	0
496	20250321	131900	160037945	3035	3025	3035	3025	3
497	20250321	131800	160028860	3000	3000	3000	3000	0
498	20250321	131700	160028860	3000	3000	3000	3000	0
499	20250321	131600	160028860	3000	3000	3000	3000	0
500	20250321	131500	160028860	3000	3000	3000	3000	0
501	20250321	131400	160028860	3000	3000	3000	3000	0
502	20250321	131300	160028860	3000	3000	3000	3000	0
503	20250321	131200	160028860	3000	3000	3000	3000	0
504	20250321	131100	160028860	3000	3000	3000	3000	0
505	20250321	131000	160028860	3000	3000	3000	3000	0
506	20250321	130900	160028860	3000	3000	3000	3000	0
507	20250321	130800	160028860	3000	3000	3000	3000	0
508	20250321	130700	160028860	3000	2995	3035	2995	2518
509	20250321	130600	152392420	2965	2965	2965	2965	0
510	20250321	130500	152392420	2965	2965	2965	2965	0
511	20250321	130400	152392420	2965	2965	2965	2965	0
512	20250321	130300	152392420	2965	2965	2965	2965	0
513	20250321	130200	152392420	2965	2965	2965	2965	0
514	20250321	130100	152392420	2965	2965	2965	2965	0
515	20250321	130000	152392420	2965	2965	2965	2965	0
516	20250321	125900	152392420	2965	2965	2965	2965	0
517	20250321	125800	152392420	2965	2965	2965	2965	0
518	20250321	125700	152392420	2965	2965	2965	2965	0
519	20250321	125600	152392420	2965	2965	2965	2965	0
520	20250321	125500	152392420	2965	2965	2965	2965	0
521	20250321	125400	152392420	2965	2965	2965	2965	0
522	20250321	125300	152392420	2965	2965	2965	2965	0
523	20250321	125200	152392420	2965	2965	2965	2965	0
524	20250321	125100	152392420	2965	2965	2965	2965	0
525	20250321	125000	152392420	2965	2965	2965	2965	0
526	20250321	124900	152392420	2965	2965	2965	2965	0
527	20250321	124800	152392420	2965	2965	2965	2965	0
528	20250321	124700	152392420	2965	2965	2965	2965	0
529	20250321	124600	152392420	2965	2965	2965	2965	0
530	20250321	124500	152392420	2965	2965	2965	2965	0
531	20250321	124400	152392420	2965	2965	2965	2965	0
532	20250321	124300	152392420	2965	2965	2965	2965	0
533	20250321	124200	152392420	2965	2965	2965	2965	0
534	20250321	124100	152392420	2965	2965	2965	2965	0
535	20250321	124000	152392420	2965	2965	2965	2965	0
536	20250321	123900	152392420	2965	2965	2965	2965	0
537	20250321	123800	152392420	2965	2980	2980	2965	21
538	20250321	123700	152329875	3010	3010	3010	3010	0
539	20250321	123600	152329875	3010	3010	3010	3010	0
540	20250321	123500	152329875	3010	3010	3010	3010	0
541	20250321	123400	152329875	3010	3010	3010	3010	0
542	20250321	123300	152329875	3010	3010	3010	3010	0
543	20250321	123200	152329875	3010	3010	3010	3010	0
544	20250321	123100	152329875	3010	3010	3010	3010	0
545	20250321	123000	152329875	3010	3010	3010	3010	0
546	20250321	122900	152329875	3010	3010	3010	3010	0
547	20250321	122800	152329875	3010	3010	3010	3010	0
548	20250321	122700	152329875	3010	3010	3010	3010	0
549	20250321	122600	152329875	3010	3010	3010	3010	0
550	20250321	122500	152329875	3010	3010	3010	3010	0
551	20250321	122400	152329875	3010	3010	3010	3010	0
552	20250321	122300	152329875	3010	3010	3010	3010	0
553	20250321	122200	152329875	3010	3010	3010	3010	0
554	20250321	122100	152329875	3010	3010	3010	3010	0
555	20250321	122000	152329875	3010	3010	3010	3010	0
556	20250321	121900	152329875	3010	3010	3010	3010	2
557	20250321	121800	152323855	3010	2995	3010	2995	12
558	20250321	121700	152287855	2995	2995	2995	2995	10
559	20250321	121600	152257905	2980	2980	2980	2980	0
560	20250321	121500	152257905	2980	2980	2980	2980	36
561	20250321	121400	152150625	3000	3000	3000	3000	2
562	20250321	121300	152144625	3000	3000	3000	3000	0
563	20250321	121200	152144625	3000	3005	3005	3000	36
564	20250321	121100	152036470	3005	3010	3010	3005	96
565	20250321	121000	151747555	3015	3015	3015	3015	0
566	20250321	120900	151747555	3015	3015	3015	3015	0
567	20250321	120800	151747555	3015	3015	3015	3015	0
568	20250321	120700	151747555	3015	3015	3015	3015	0
569	20250321	120600	151747555	3015	3015	3015	3015	0
570	20250321	120500	151747555	3015	3015	3015	3015	0
571	20250321	120400	151747555	3015	3015	3015	3015	0
572	20250321	120300	151747555	3015	3015	3015	3015	0
573	20250321	120200	151747555	3015	3015	3015	3015	0
574	20250321	120100	151747555	3015	3015	3015	3015	0
575	20250321	120000	151747555	3015	3015	3015	3015	0
576	20250321	115900	151747555	3015	3015	3015	3015	0
577	20250321	115800	151747555	3015	3015	3015	3015	0
578	20250321	115700	151747555	3015	3015	3015	3015	0
579	20250321	115600	151747555	3015	3015	3015	3015	0
580	20250321	115500	151747555	3015	3015	3015	3015	0
581	20250321	115400	151747555	3015	3015	3015	3015	0
582	20250321	115300	151747555	3015	3015	3015	3015	0
583	20250321	115200	151747555	3015	3015	3015	3015	0
584	20250321	115100	151747555	3015	3015	3015	3015	0
585	20250321	115000	151747555	3015	3015	3015	3015	0
586	20250321	114900	151747555	3015	3015	3015	3015	0
587	20250321	114800	151747555	3015	3015	3015	3015	0
588	20250321	114700	151747555	3015	3015	3015	3015	0
589	20250321	114600	151747555	3015	3015	3015	3015	0
590	20250321	114500	151747555	3015	3015	3015	3015	0
591	20250321	114400	151747555	3015	3025	3025	3015	203
592	20250321	114300	151133650	3050	3050	3050	3050	1
593	20250321	114200	151130600	3055	3055	3055	3055	0
594	20250321	114100	151130600	3055	3040	3055	3040	3858
595	20250321	114000	139351365	3000	3000	3000	3000	0
596	20250321	113900	139351365	3000	3000	3000	3000	166
597	20250321	113800	138853365	3045	3045	3045	3045	5
598	20250321	113700	138838140	3055	3055	3055	3055	0
599	20250321	113600	138838140	3055	3040	3055	3040	3818
600	20250321	113500	127181125	3010	3010	3010	3010	28
601	20250321	113400	127096845	3010	2970	3055	2970	5276
602	20250321	113300	111043335	2970	2970	2970	2970	0
603	20250321	113200	111043335	2970	2970	2970	2970	0
604	20250321	113100	111043335	2970	2970	2970	2970	0
605	20250321	113000	111043335	2970	2970	2970	2970	0
606	20250321	112900	111043335	2970	2970	2970	2970	0
607	20250321	112800	111043335	2970	2970	2970	2970	0
608	20250321	112700	111043335	2970	2970	2970	2970	0
609	20250321	112600	111043335	2970	2970	2970	2970	0
610	20250321	112500	111043335	2970	2970	2970	2970	0
611	20250321	112400	111043335	2970	2970	2970	2970	0
612	20250321	112300	111043335	2970	2970	2970	2970	4
613	20250321	112200	111031455	2965	2965	2965	2965	61
614	20250321	112100	110850590	2970	2970	2970	2970	0
615	20250321	112000	110850590	2970	2970	2970	2970	0
616	20250321	111900	110850590	2970	2970	2970	2970	0
617	20250321	111800	110850590	2970	2970	2970	2970	0
618	20250321	111700	110850590	2970	2970	2970	2970	0
619	20250321	111600	110850590	2970	2970	2970	2970	0
620	20250321	111500	110850590	2970	2970	2970	2970	0
621	20250321	111400	110850590	2970	2970	2970	2970	0
622	20250321	111300	110850590	2970	2970	2970	2970	0
623	20250321	111200	110850590	2970	2970	2970	2970	0
624	20250321	111100	110850590	2970	2970	2970	2970	0
625	20250321	111000	110850590	2970	2970	2970	2970	0
626	20250321	110900	110850590	2970	2970	2970	2970	0
627	20250321	110800	110850590	2970	2970	2970	2970	0
628	20250321	110700	110850590	2970	2970	2970	2970	0
629	20250321	110600	110850590	2970	2970	2970	2970	0
630	20250321	110500	110850590	2970	2970	2970	2970	0
631	20250321	110400	110850590	2970	2970	2970	2970	0
632	20250321	110300	110850590	2970	2970	2970	2970	1
633	20250321	110200	110847620	2965	2965	2965	2965	0
634	20250321	110100	110847620	2965	2965	2965	2965	0
635	20250321	110000	110847620	2965	2965	2965	2965	0
636	20250321	105900	110847620	2965	2965	2965	2965	0
637	20250321	105800	110847620	2965	2965	2965	2965	0
638	20250321	105700	110847620	2965	2965	2965	2965	0
639	20250321	105600	110847620	2965	2965	2965	2965	0
640	20250321	105500	110847620	2965	2965	2965	2965	0
641	20250321	105400	110847620	2965	2965	2965	2965	92
642	20250321	105300	110574840	2960	2960	2960	2960	0
643	20250321	105200	110574840	2960	2960	2960	2960	64
644	20250321	105100	110385400	2965	2965	2965	2965	0
645	20250321	105000	110385400	2965	2965	2965	2965	0
646	20250321	104900	110385400	2965	2965	2965	2965	0
647	20250321	104800	110385400	2965	2965	2965	2965	1
648	20250321	104700	110382435	2960	2960	2960	2960	0
649	20250321	104600	110382435	2960	2960	2960	2960	0
650	20250321	104500	110382435	2960	2960	2960	2960	0
651	20250321	104400	110382435	2960	2960	2960	2960	56
652	20250321	104300	110216675	2960	2960	2960	2960	1
653	20250321	104200	110213715	2965	2965	2965	2965	0
654	20250321	104100	110213715	2965	2965	2965	2965	0
655	20250321	104000	110213715	2965	2965	2965	2965	0
656	20250321	103900	110213715	2965	2965	2965	2965	0
657	20250321	103800	110213715	2965	2965	2965	2965	6
658	20250321	103700	110195925	2965	2965	2965	2965	20
659	20250321	103600	110136625	2965	2965	2965	2965	0
660	20250321	103500	110136625	2965	2940	2965	2940	5847
661	20250321	103400	92801220	2940	2940	2940	2940	0
662	20250321	103300	92801220	2940	2940	2940	2940	9
663	20250321	103200	92774760	2940	2940	2940	2940	240
664	20250321	103100	92069160	2940	2940	2940	2940	0
665	20250321	103000	92069160	2940	2940	2940	2940	0
666	20250321	102900	92069160	2940	2940	2940	2940	13
667	20250321	102800	92030940	2940	2940	2940	2940	0
668	20250321	102700	92030940	2940	2940	2940	2940	52
669	20250321	102600	91878060	2945	2945	2945	2945	248
670	20250321	102500	91147700	2945	2945	2945	2945	0
671	20250321	102400	91147700	2945	2945	2945	2945	0
672	20250321	102300	91147700	2945	2945	2945	2945	21
673	20250321	102200	91085855	2975	2975	2975	2975	0
674	20250321	102100	91085855	2975	2975	2975	2975	0
675	20250321	102000	91085855	2975	2975	2975	2975	0
676	20250321	101900	91085855	2975	2975	2975	2975	0
677	20250321	101800	91085855	2975	2975	2975	2975	3955
678	20250321	101700	79319730	2950	2945	2950	2945	3649
679	20250321	101600	68573255	2945	2945	2945	2945	5858
680	20250321	101500	51321445	2945	2945	2945	2945	4696
681	20250321	101400	37491725	2945	2945	2945	2945	0
682	20250321	101300	37491725	2945	2945	2945	2945	0
683	20250321	101200	37491725	2945	2945	2945	2945	0
684	20250321	101100	37491725	2945	2945	2945	2945	0
685	20250321	101000	37491725	2945	2945	2945	2945	0
686	20250321	100900	37491725	2945	2935	2950	2900	4391
687	20250321	100800	24569055	2945	2945	2945	2945	0
688	20250321	100700	24569055	2945	2945	2945	2945	5
689	20250321	100600	24554330	2945	2945	2945	2945	1
690	20250321	100500	24551385	2925	2925	2925	2925	46
691	20250321	100400	24416835	2925	2925	2925	2925	0
692	20250321	100300	24416835	2925	2925	2925	2925	0
693	20250321	100200	24416835	2925	2925	2925	2925	33
694	20250321	100100	24320310	2940	2940	2940	2940	0
695	20250321	100000	24320310	2940	2940	2940	2940	0
696	20250321	095900	24320310	2940	2940	2940	2940	13
697	20250321	095800	24282090	2930	2930	2930	2930	126
698	20250321	095700	23912910	2925	2925	2925	2925	125
699	20250321	095600	23547285	2925	2925	2925	2925	0
700	20250321	095500	23547285	2925	2925	2925	2925	0
701	20250321	095400	23547285	2925	2925	2925	2925	1
702	20250321	095300	23544360	2925	2925	2925	2925	0
703	20250321	095200	23544360	2925	2925	2925	2925	0
704	20250321	095100	23544360	2925	2925	2925	2925	0
705	20250321	095000	23544360	2925	2925	2925	2925	0
706	20250321	094900	23544360	2925	2925	2925	2925	0
707	20250321	094800	23544360	2925	2925	2925	2925	0
708	20250321	094700	23544360	2925	2925	2925	2925	1
709	20250321	094600	23541435	2920	2925	2925	2920	6
710	20250321	094500	23523890	2920	2920	2920	2920	8
711	20250321	094400	23500530	2920	2920	2920	2920	10
712	20250321	094300	23471330	2925	2920	2925	2920	135
713	20250321	094200	23076630	2920	2920	2920	2920	11
714	20250321	094100	23044510	2920	2920	2920	2920	0
715	20250321	094000	23044510	2920	2920	2920	2920	200
716	20250321	093900	22460510	2920	2920	2920	2920	0
717	20250321	093800	22460510	2920	2920	2920	2920	0
718	20250321	093700	22460510	2920	2920	2920	2920	1
719	20250321	093600	22457590	2925	2925	2925	2925	0
720	20250321	093500	22457590	2925	2925	2925	2925	0
721	20250321	093400	22457590	2925	2925	2925	2925	0
722	20250321	093300	22457590	2925	2925	2925	2925	0
723	20250321	093200	22457590	2925	2925	2925	2925	0
724	20250321	093100	22457590	2925	2925	2925	2925	0
725	20250321	093000	22457590	2925	2945	2945	2920	23
726	20250321	092900	22390370	2895	2880	2895	2880	382
727	20250321	092800	21288235	2875	2875	2875	2875	0
728	20250321	092700	21288235	2875	2875	2875	2875	85
729	20250321	092600	21043860	2880	2880	2880	2880	12
730	20250321	092500	21009300	2880	2880	2880	2880	13
731	20250321	092400	20971860	2880	2880	2890	2880	51
732	20250321	092300	20824970	2875	2875	2875	2875	7
733	20250321	092200	20804845	2875	2915	2915	2850	1075
734	20250321	092100	17697350	2915	2915	2915	2915	1
735	20250321	092000	17694435	2905	2905	2905	2905	0
736	20250321	091900	17694435	2905	2920	2920	2905	617
737	20250321	091800	15893760	2925	2940	2945	2925	4802
738	20250321	091700	1819165	2970	2970	2970	2970	0
739	20250321	091600	1819165	2970	2970	2970	2970	1
740	20250321	091500	1816195	2945	2945	2945	2945	0
741	20250321	091400	1816195	2945	2945	2945	2945	110
742	20250321	091300	1492245	2970	2970	2970	2970	1
743	20250321	091200	1489275	2945	2970	2970	2945	86
744	20250321	091100	1235980	2945	2950	2950	2945	107
745	20250321	091000	920415	2950	2950	2950	2950	0
746	20250321	090900	920415	2950	2950	2950	2950	115
747	20250321	090800	581165	2975	2975	2975	2975	0
748	20250321	090700	581165	2975	2975	2975	2975	1
749	20250321	090600	578190	2955	2955	2955	2955	14
750	20250321	090500	536820	2955	2955	2955	2955	59
751	20250321	090400	362475	2975	2975	2975	2975	0
752	20250321	090300	362475	2975	2975	2975	2975	100
753	20250321	090200	64975	2975	2975	2975	2975	3
754	20250321	090100	56050	2950	2950	2950	2950	0
755	20250321	090000	56050	2950	2950	2950	2950	19