KissMeData/067010/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	194900	46046152	2845	2845	2845	2845	562
3	20250321	194800	46046152	2845	2845	2845	2845	0
4	20250321	194700	46046152	2845	2845	2845	2845	0
5	20250321	194600	46046152	2845	2845	2845	2845	0
6	20250321	194500	46046152	2845	2845	2845	2845	0
7	20250321	194400	46046152	2845	2845	2845	2845	0
8	20250321	194300	46046152	2845	2845	2845	2845	0
9	20250321	194200	46046152	2845	2845	2845	2845	0
10	20250321	194100	46046152	2845	2845	2845	2845	0
11	20250321	194000	46046152	2845	2845	2845	2845	0
12	20250321	193900	46046152	2845	2845	2845	2845	0
13	20250321	193800	46046152	2845	2845	2845	2845	0
14	20250321	193700	46046152	2845	2845	2845	2845	0
15	20250321	193600	46046152	2845	2845	2845	2845	0
16	20250321	193500	46046152	2845	2845	2845	2845	0
17	20250321	193400	46046152	2845	2845	2845	2845	0
18	20250321	193300	46046152	2845	2845	2845	2845	0
19	20250321	193200	46046152	2845	2845	2845	2845	0
20	20250321	193100	46046152	2845	2845	2845	2845	0
21	20250321	193000	46046152	2845	2845	2845	2845	0
22	20250321	192900	46046152	2845	2845	2845	2845	0
23	20250321	192800	46046152	2845	2845	2845	2845	0
24	20250321	192700	46046152	2845	2845	2845	2845	0
25	20250321	192600	46046152	2845	2845	2845	2845	0
26	20250321	192500	46046152	2845	2845	2845	2845	0
27	20250321	192400	46046152	2845	2845	2845	2845	0
28	20250321	192300	46046152	2845	2845	2845	2845	0
29	20250321	192200	46046152	2845	2845	2845	2845	0
30	20250321	192100	46046152	2845	2845	2845	2845	0
31	20250321	192000	46046152	2845	2845	2845	2845	0
32	20250321	191900	46046152	2845	2845	2845	2845	562
33	20250321	191800	46046152	2845	2845	2845	2845	0
34	20250321	191700	46046152	2845	2845	2845	2845	0
35	20250321	191600	46046152	2845	2845	2845	2845	0
36	20250321	191500	46046152	2845	2845	2845	2845	0
37	20250321	191400	46046152	2845	2845	2845	2845	0
38	20250321	191300	46046152	2845	2845	2845	2845	0
39	20250321	191200	46046152	2845	2845	2845	2845	0
40	20250321	191100	46046152	2845	2845	2845	2845	0
41	20250321	191000	46046152	2845	2845	2845	2845	0
42	20250321	190900	46046152	2845	2845	2845	2845	0
43	20250321	190800	46046152	2845	2845	2845	2845	0
44	20250321	190700	46046152	2845	2845	2845	2845	0
45	20250321	190600	46046152	2845	2845	2845	2845	0
46	20250321	190500	46046152	2845	2845	2845	2845	0
47	20250321	190400	46046152	2845	2845	2845	2845	0
48	20250321	190300	46046152	2845	2845	2845	2845	0
49	20250321	190200	46046152	2845	2845	2845	2845	0
50	20250321	190100	46046152	2845	2845	2845	2845	0
51	20250321	190000	46046152	2845	2845	2845	2845	0
52	20250321	185900	46046152	2845	2845	2845	2845	0
53	20250321	185800	46046152	2845	2845	2845	2845	0
54	20250321	185700	46046152	2845	2845	2845	2845	0
55	20250321	185600	46046152	2845	2845	2845	2845	0
56	20250321	185500	46046152	2845	2845	2845	2845	0
57	20250321	185400	46046152	2845	2845	2845	2845	0
58	20250321	185300	46046152	2845	2845	2845	2845	0
59	20250321	185200	46046152	2845	2845	2845	2845	0
60	20250321	185100	46046152	2845	2845	2845	2845	0
61	20250321	185000	46046152	2845	2845	2845	2845	0
62	20250321	184900	46046152	2845	2845	2845	2845	562
63	20250321	184800	46046152	2845	2845	2845	2845	0
64	20250321	184700	46046152	2845	2845	2845	2845	0
65	20250321	184600	46046152	2845	2845	2845	2845	0
66	20250321	184500	46046152	2845	2845	2845	2845	0
67	20250321	184400	46046152	2845	2845	2845	2845	0
68	20250321	184300	46046152	2845	2845	2845	2845	0
69	20250321	184200	46046152	2845	2845	2845	2845	0
70	20250321	184100	46046152	2845	2845	2845	2845	0
71	20250321	184000	46046152	2845	2845	2845	2845	0
72	20250321	183900	46046152	2845	2845	2845	2845	0
73	20250321	183800	46046152	2845	2845	2845	2845	0
74	20250321	183700	46046152	2845	2845	2845	2845	0
75	20250321	183600	46046152	2845	2845	2845	2845	0
76	20250321	183500	46046152	2845	2845	2845	2845	0
77	20250321	183400	46046152	2845	2845	2845	2845	0
78	20250321	183300	46046152	2845	2845	2845	2845	0
79	20250321	183200	46046152	2845	2845	2845	2845	0
80	20250321	183100	46046152	2845	2845	2845	2845	0
81	20250321	183000	46046152	2845	2845	2845	2845	0
82	20250321	182900	46046152	2845	2845	2845	2845	0
83	20250321	182800	46046152	2845	2845	2845	2845	0
84	20250321	182700	46046152	2845	2845	2845	2845	0
85	20250321	182600	46046152	2845	2845	2845	2845	0
86	20250321	182500	46046152	2845	2845	2845	2845	0
87	20250321	182400	46046152	2845	2845	2845	2845	0
88	20250321	182300	46046152	2845	2845	2845	2845	0
89	20250321	182200	46046152	2845	2845	2845	2845	0
90	20250321	182100	46046152	2845	2845	2845	2845	0
91	20250321	182000	46046152	2845	2845	2845	2845	0
92	20250321	181900	46046152	2845	2845	2845	2845	562
93	20250321	181800	46046152	2845	2845	2845	2845	0
94	20250321	181700	46046152	2845	2845	2845	2845	0
95	20250321	181600	46046152	2845	2845	2845	2845	0
96	20250321	181500	46046152	2845	2845	2845	2845	0
97	20250321	181400	46046152	2845	2845	2845	2845	0
98	20250321	181300	46046152	2845	2845	2845	2845	0
99	20250321	181200	46046152	2845	2845	2845	2845	0
100	20250321	181100	46046152	2845	2845	2845	2845	0
101	20250321	181000	46046152	2845	2845	2845	2845	0
102	20250321	180900	46046152	2845	2845	2845	2845	0
103	20250321	180800	46046152	2845	2845	2845	2845	0
104	20250321	180700	46046152	2845	2845	2845	2845	0
105	20250321	180600	46046152	2845	2845	2845	2845	0
106	20250321	180500	46046152	2845	2845	2845	2845	0
107	20250321	180400	46046152	2845	2845	2845	2845	0
108	20250321	180300	46046152	2845	2845	2845	2845	0
109	20250321	180200	46046152	2845	2845	2845	2845	0
110	20250321	180100	46046152	2845	2845	2845	2845	0
111	20250321	180000	46046152	2845	2845	2845	2845	0
112	20250321	175900	46046152	2845	2845	2845	2845	0
113	20250321	175800	46046152	2845	2845	2845	2845	0
114	20250321	175700	46046152	2845	2845	2845	2845	0
115	20250321	175600	46046152	2845	2845	2845	2845	0
116	20250321	175500	46046152	2845	2845	2845	2845	0
117	20250321	175400	46046152	2845	2845	2845	2845	0
118	20250321	175300	46046152	2845	2845	2845	2845	0
119	20250321	175200	46046152	2845	2845	2845	2845	0
120	20250321	175100	46046152	2845	2845	2845	2845	0
121	20250321	175000	46046152	2845	2845	2845	2845	0
122	20250321	174900	46046152	2845	2845	2845	2845	562
123	20250321	174800	46046152	2845	2845	2845	2845	0
124	20250321	174700	46046152	2845	2845	2845	2845	0
125	20250321	174600	46046152	2845	2845	2845	2845	0
126	20250321	174500	46046152	2845	2845	2845	2845	0
127	20250321	174400	46046152	2845	2845	2845	2845	0
128	20250321	174300	46046152	2845	2845	2845	2845	0
129	20250321	174200	46046152	2845	2845	2845	2845	0
130	20250321	174100	46046152	2845	2845	2845	2845	0
131	20250321	174000	46046152	2845	2845	2845	2845	0
132	20250321	173900	46046152	2845	2845	2845	2845	0
133	20250321	173800	46046152	2845	2845	2845	2845	0
134	20250321	173700	46046152	2845	2845	2845	2845	0
135	20250321	173600	46046152	2845	2845	2845	2845	0
136	20250321	173500	46046152	2845	2845	2845	2845	0
137	20250321	173400	46046152	2845	2845	2845	2845	0
138	20250321	173300	46046152	2845	2845	2845	2845	0
139	20250321	173200	46046152	2845	2845	2845	2845	0
140	20250321	173100	46046152	2845	2845	2845	2845	0
141	20250321	173000	46046152	2845	2845	2845	2845	0
142	20250321	172900	46046152	2845	2845	2845	2845	0
143	20250321	172800	46046152	2845	2845	2845	2845	0
144	20250321	172700	46046152	2845	2845	2845	2845	0
145	20250321	172600	46046152	2845	2845	2845	2845	0
146	20250321	172500	46046152	2845	2845	2845	2845	0
147	20250321	172400	46046152	2845	2845	2845	2845	0
148	20250321	172300	46046152	2845	2845	2845	2845	0
149	20250321	172200	46046152	2845	2845	2845	2845	0
150	20250321	172100	46046152	2845	2845	2845	2845	0
151	20250321	172000	46046152	2845	2845	2845	2845	0
152	20250321	171900	46046152	2845	2845	2845	2845	562
153	20250321	171800	46046152	2845	2845	2845	2845	0
154	20250321	171700	46046152	2845	2845	2845	2845	0
155	20250321	171600	46046152	2845	2845	2845	2845	0
156	20250321	171500	46046152	2845	2845	2845	2845	0
157	20250321	171400	46046152	2845	2845	2845	2845	0
158	20250321	171300	46046152	2845	2845	2845	2845	0
159	20250321	171200	46046152	2845	2845	2845	2845	0
160	20250321	171100	46046152	2845	2845	2845	2845	0
161	20250321	171000	46046152	2845	2845	2845	2845	0
162	20250321	170900	46046152	2845	2845	2845	2845	0
163	20250321	170800	46046152	2845	2845	2845	2845	0
164	20250321	170700	46046152	2845	2845	2845	2845	0
165	20250321	170600	46046152	2845	2845	2845	2845	0
166	20250321	170500	46046152	2845	2845	2845	2845	0
167	20250321	170400	46046152	2845	2845	2845	2845	0
168	20250321	170300	46046152	2845	2845	2845	2845	0
169	20250321	170200	46046152	2845	2845	2845	2845	0
170	20250321	170100	46046152	2845	2845	2845	2845	0
171	20250321	170000	46046152	2845	2845	2845	2845	0
172	20250321	165900	46046152	2845	2845	2845	2845	0
173	20250321	165800	46046152	2845	2845	2845	2845	0
174	20250321	165700	46046152	2845	2845	2845	2845	0
175	20250321	165600	46046152	2845	2845	2845	2845	0
176	20250321	165500	46046152	2845	2845	2845	2845	0
177	20250321	165400	46046152	2845	2845	2845	2845	0
178	20250321	165300	46046152	2845	2845	2845	2845	0
179	20250321	165200	46046152	2845	2845	2845	2845	0
180	20250321	165100	46046152	2845	2845	2845	2845	0
181	20250321	165000	46046152	2845	2845	2845	2845	0
182	20250321	164900	46046152	2845	2845	2845	2845	562
183	20250321	164800	46046152	2845	2845	2845	2845	0
184	20250321	164700	46046152	2845	2845	2845	2845	0
185	20250321	164600	46046152	2845	2845	2845	2845	0
186	20250321	164500	46046152	2845	2845	2845	2845	0
187	20250321	164400	46046152	2845	2845	2845	2845	0
188	20250321	164300	46046152	2845	2845	2845	2845	0
189	20250321	164200	46046152	2845	2845	2845	2845	0
190	20250321	164100	46046152	2845	2845	2845	2845	0
191	20250321	164000	46046152	2845	2845	2845	2845	0
192	20250321	163900	46046152	2845	2845	2845	2845	0
193	20250321	163800	46046152	2845	2845	2845	2845	0
194	20250321	163700	46046152	2845	2845	2845	2845	0
195	20250321	163600	46046152	2845	2845	2845	2845	0
196	20250321	163500	46046152	2845	2845	2845	2845	0
197	20250321	163400	46046152	2845	2845	2845	2845	0
198	20250321	163300	46046152	2845	2845	2845	2845	0
199	20250321	163200	46046152	2845	2845	2845	2845	0
200	20250321	163100	46046152	2845	2845	2845	2845	0
201	20250321	163000	46046152	2845	2845	2845	2845	0
202	20250321	162900	46046152	2845	2845	2845	2845	0
203	20250321	162800	46046152	2845	2845	2845	2845	0
204	20250321	162700	46046152	2845	2845	2845	2845	0
205	20250321	162600	46046152	2845	2845	2845	2845	0
206	20250321	162500	46046152	2845	2845	2845	2845	0
207	20250321	162400	46046152	2845	2845	2845	2845	0
208	20250321	162300	46046152	2845	2845	2845	2845	0
209	20250321	162200	46046152	2845	2845	2845	2845	0
210	20250321	162100	46046152	2845	2845	2845	2845	0
211	20250321	162000	46046152	2845	2845	2845	2845	0
212	20250321	161900	46046152	2845	2845	2845	2845	562
213	20250321	161800	46046152	2845	2845	2845	2845	0
214	20250321	161700	46046152	2845	2845	2845	2845	0
215	20250321	161600	46046152	2845	2845	2845	2845	0
216	20250321	161500	46046152	2845	2845	2845	2845	0
217	20250321	161400	46046152	2845	2845	2845	2845	0
218	20250321	161300	46046152	2845	2845	2845	2845	0
219	20250321	161200	46046152	2845	2845	2845	2845	0
220	20250321	161100	46046152	2845	2845	2845	2845	0
221	20250321	161000	46046152	2845	2845	2845	2845	0
222	20250321	160900	46046152	2845	2845	2845	2845	0
223	20250321	160800	46046152	2845	2845	2845	2845	0
224	20250321	160700	46046152	2845	2845	2845	2845	0
225	20250321	160600	46046152	2845	2845	2845	2845	0
226	20250321	160500	46046152	2845	2845	2845	2845	0
227	20250321	160400	46046152	2845	2845	2845	2845	0
228	20250321	160300	46046152	2845	2845	2845	2845	0
229	20250321	160200	46046152	2845	2845	2845	2845	0
230	20250321	160100	46046152	2845	2845	2845	2845	0
231	20250321	160000	46046152	2845	2845	2845	2845	0
232	20250321	155900	46046152	2845	2845	2845	2845	0
233	20250321	155800	46046152	2845	2845	2845	2845	0
234	20250321	155700	46046152	2845	2845	2845	2845	0
235	20250321	155600	46046152	2845	2845	2845	2845	0
236	20250321	155500	46046152	2845	2845	2845	2845	0
237	20250321	155400	46046152	2845	2845	2845	2845	0
238	20250321	155300	46046152	2845	2845	2845	2845	0
239	20250321	155200	46046152	2845	2845	2845	2845	0
240	20250321	155100	46046152	2845	2845	2845	2845	0
241	20250321	155000	46046152	2845	2845	2845	2845	0
242	20250321	154900	46046152	2845	2845	2845	2845	562
243	20250321	154800	46046152	2845	2845	2845	2845	0
244	20250321	154700	46046152	2845	2845	2845	2845	0
245	20250321	154600	46046152	2845	2845	2845	2845	0
246	20250321	154500	46046152	2845	2845	2845	2845	0
247	20250321	154400	46046152	2845	2845	2845	2845	0
248	20250321	154300	46046152	2845	2845	2845	2845	0
249	20250321	154200	46046152	2845	2845	2845	2845	0
250	20250321	154100	46046152	2845	2845	2845	2845	0
251	20250321	154000	46046152	2845	2845	2845	2845	0
252	20250321	153900	46046152	2845	2845	2845	2845	0
253	20250321	153800	46046152	2845	2845	2845	2845	0
254	20250321	153700	46046152	2845	2845	2845	2845	0
255	20250321	153600	46046152	2845	2845	2845	2845	0
256	20250321	153500	46046152	2845	2845	2845	2845	0
257	20250321	153400	46046152	2845	2845	2845	2845	0
258	20250321	153300	46046152	2845	2845	2845	2845	0
259	20250321	153200	46046152	2845	2845	2845	2845	0
260	20250321	153100	46046152	2845	2845	2845	2845	0
261	20250321	153000	46046152	2845	2845	2845	2845	562
262	20250321	152900	44447262	2855	2855	2855	2855	0
263	20250321	152800	44447262	2855	2855	2855	2855	0
264	20250321	152700	44447262	2855	2855	2855	2855	0
265	20250321	152600	44447262	2855	2855	2855	2855	0
266	20250321	152500	44447262	2855	2855	2855	2855	0
267	20250321	152400	44447262	2855	2855	2855	2855	0
268	20250321	152300	44447262	2855	2855	2855	2855	0
269	20250321	152200	44447262	2855	2855	2855	2855	0
270	20250321	152100	44447262	2855	2855	2855	2855	0
271	20250321	152000	44447262	2855	2855	2855	2855	0
272	20250321	151900	44447262	2855	2855	2855	2855	315
273	20250321	151800	43547937	2855	2855	2855	2855	0
274	20250321	151700	43547937	2855	2855	2855	2855	0
275	20250321	151600	43547937	2855	2855	2855	2855	0
276	20250321	151500	43547937	2855	2855	2855	2855	0
277	20250321	151400	43547937	2855	2855	2855	2855	0
278	20250321	151300	43547937	2855	2855	2855	2855	0
279	20250321	151200	43547937	2855	2860	2860	2855	51
280	20250321	151100	43402082	2860	2860	2860	2860	0
281	20250321	151000	43402082	2860	2860	2860	2860	0
282	20250321	150900	43402082	2860	2860	2860	2860	0
283	20250321	150800	43402082	2860	2860	2860	2860	0
284	20250321	150700	43402082	2860	2860	2860	2860	0
285	20250321	150600	43402082	2860	2860	2860	2860	0
286	20250321	150500	43402082	2860	2860	2860	2860	0
287	20250321	150400	43402082	2860	2860	2860	2860	0
288	20250321	150300	43402082	2860	2860	2860	2860	5
289	20250321	150200	43387782	2860	2860	2860	2860	0
290	20250321	150100	43387782	2860	2860	2860	2860	0
291	20250321	150000	43387782	2860	2860	2860	2860	0
292	20250321	145900	43387782	2860	2860	2860	2860	0
293	20250321	145800	43387782	2860	2860	2860	2860	0
294	20250321	145700	43387782	2860	2860	2860	2860	0
295	20250321	145600	43387782	2860	2860	2860	2860	0
296	20250321	145500	43387782	2860	2860	2860	2860	0
297	20250321	145400	43387782	2860	2860	2860	2860	0
298	20250321	145300	43387782	2860	2860	2860	2860	0
299	20250321	145200	43387782	2860	2860	2860	2860	0
300	20250321	145100	43387782	2860	2860	2860	2860	0
301	20250321	145000	43387782	2860	2860	2860	2860	0
302	20250321	144900	43387782	2860	2860	2860	2860	0
303	20250321	144800	43387782	2860	2860	2860	2860	0
304	20250321	144700	43387782	2860	2860	2860	2860	0
305	20250321	144600	43387782	2860	2860	2860	2860	0
306	20250321	144500	43387782	2860	2860	2860	2860	0
307	20250321	144400	43387782	2860	2860	2860	2860	1
308	20250321	144300	43384922	2857	2857	2857	2857	0
309	20250321	144200	43384922	2857	2857	2857	2857	0
310	20250321	144100	43384922	2857	2857	2857	2857	1
311	20250321	144000	43382065	2855	2855	2855	2855	0
312	20250321	143900	43382065	2855	2855	2855	2855	0
313	20250321	143800	43382065	2855	2855	2855	2855	0
314	20250321	143700	43382065	2855	2855	2855	2855	0
315	20250321	143600	43382065	2855	2855	2855	2855	2
316	20250321	143500	43376355	2860	2860	2860	2860	0
317	20250321	143400	43376355	2860	2860	2860	2860	1
318	20250321	143300	43373495	2860	2860	2860	2860	0
319	20250321	143200	43373495	2860	2860	2860	2860	208
320	20250321	143100	42778615	2860	2860	2860	2860	0
321	20250321	143000	42778615	2860	2860	2860	2860	0
322	20250321	142900	42778615	2860	2860	2860	2860	0
323	20250321	142800	42778615	2860	2860	2860	2860	0
324	20250321	142700	42778615	2860	2860	2860	2860	0
325	20250321	142600	42778615	2860	2860	2860	2860	0
326	20250321	142500	42778615	2860	2860	2860	2860	0
327	20250321	142400	42778615	2860	2860	2860	2860	0
328	20250321	142300	42778615	2860	2860	2860	2860	0
329	20250321	142200	42778615	2860	2860	2860	2860	0
330	20250321	142100	42778615	2860	2860	2860	2860	0
331	20250321	142000	42778615	2860	2860	2860	2860	0
332	20250321	141900	42778615	2860	2860	2860	2860	0
333	20250321	141800	42778615	2860	2860	2860	2860	0
334	20250321	141700	42778615	2860	2860	2860	2860	0
335	20250321	141600	42778615	2860	2860	2860	2860	0
336	20250321	141500	42778615	2860	2860	2860	2860	0
337	20250321	141400	42778615	2860	2860	2860	2860	0
338	20250321	141300	42778615	2860	2860	2860	2860	0
339	20250321	141200	42778615	2860	2860	2860	2860	0
340	20250321	141100	42778615	2860	2860	2860	2860	0
341	20250321	141000	42778615	2860	2860	2860	2860	0
342	20250321	140900	42778615	2860	2860	2860	2860	0
343	20250321	140800	42778615	2860	2860	2860	2860	0
344	20250321	140700	42778615	2860	2860	2860	2860	0
345	20250321	140600	42778615	2860	2860	2860	2860	0
346	20250321	140500	42778615	2860	2860	2860	2860	0
347	20250321	140400	42778615	2860	2860	2860	2860	0
348	20250321	140300	42778615	2860	2860	2860	2860	0
349	20250321	140200	42778615	2860	2860	2860	2860	0
350	20250321	140100	42778615	2860	2860	2860	2860	0
351	20250321	140000	42778615	2860	2860	2860	2860	0
352	20250321	135900	42778615	2860	2860	2860	2860	4
353	20250321	135800	42767175	2850	2850	2850	2850	0
354	20250321	135700	42767175	2850	2850	2850	2850	0
355	20250321	135600	42767175	2850	2850	2850	2850	0
356	20250321	135500	42767175	2850	2850	2850	2850	0
357	20250321	135400	42767175	2850	2850	2850	2850	0
358	20250321	135300	42767175	2850	2850	2850	2850	0
359	20250321	135200	42767175	2850	2850	2850	2850	0
360	20250321	135100	42767175	2850	2850	2850	2850	0
361	20250321	135000	42767175	2850	2850	2850	2850	0
362	20250321	134900	42767175	2850	2850	2850	2850	0
363	20250321	134800	42767175	2850	2850	2850	2850	0
364	20250321	134700	42767175	2850	2850	2850	2850	0
365	20250321	134600	42767175	2850	2850	2850	2850	0
366	20250321	134500	42767175	2850	2850	2850	2850	0
367	20250321	134400	42767175	2850	2850	2850	2850	0
368	20250321	134300	42767175	2850	2850	2850	2850	0
369	20250321	134200	42767175	2850	2850	2850	2850	5
370	20250321	134100	42752925	2860	2860	2860	2860	0
371	20250321	134000	42752925	2860	2860	2860	2860	0
372	20250321	133900	42752925	2860	2860	2860	2860	0
373	20250321	133800	42752925	2860	2860	2860	2860	0
374	20250321	133700	42752925	2860	2860	2860	2860	0
375	20250321	133600	42752925	2860	2860	2860	2860	0
376	20250321	133500	42752925	2860	2860	2860	2860	0
377	20250321	133400	42752925	2860	2860	2860	2860	0
378	20250321	133300	42752925	2860	2860	2860	2860	0
379	20250321	133200	42752925	2860	2860	2860	2860	0
380	20250321	133100	42752925	2860	2860	2860	2860	0
381	20250321	133000	42752925	2860	2860	2860	2860	0
382	20250321	132900	42752925	2860	2860	2860	2860	0
383	20250321	132800	42752925	2860	2860	2860	2860	0
384	20250321	132700	42752925	2860	2860	2860	2860	0
385	20250321	132600	42752925	2860	2860	2860	2860	0
386	20250321	132500	42752925	2860	2860	2860	2860	0
387	20250321	132400	42752925	2860	2860	2860	2860	0
388	20250321	132300	42752925	2860	2860	2860	2860	0
389	20250321	132200	42752925	2860	2860	2860	2860	0
390	20250321	132100	42752925	2860	2860	2860	2860	0
391	20250321	132000	42752925	2860	2860	2860	2860	0
392	20250321	131900	42752925	2860	2860	2860	2860	0
393	20250321	131800	42752925	2860	2860	2860	2860	0
394	20250321	131700	42752925	2860	2860	2860	2860	10
395	20250321	131600	42724325	2860	2860	2860	2860	0
396	20250321	131500	42724325	2860	2860	2860	2860	0
397	20250321	131400	42724325	2860	2860	2860	2860	0
398	20250321	131300	42724325	2860	2860	2860	2860	0
399	20250321	131200	42724325	2860	2860	2860	2860	0
400	20250321	131100	42724325	2860	2860	2860	2860	0
401	20250321	131000	42724325	2860	2860	2860	2860	0
402	20250321	130900	42724325	2860	2860	2860	2860	0
403	20250321	130800	42724325	2860	2860	2860	2860	0
404	20250321	130700	42724325	2860	2860	2860	2860	0
405	20250321	130600	42724325	2860	2860	2860	2860	0
406	20250321	130500	42724325	2860	2860	2860	2860	0
407	20250321	130400	42724325	2860	2860	2860	2860	0
408	20250321	130300	42724325	2860	2850	2860	2850	21
409	20250321	130200	42664445	2850	2850	2850	2850	2
410	20250321	130100	42658745	2850	2855	2855	2850	30
411	20250321	130000	42573185	2855	2855	2855	2855	0
412	20250321	125900	42573185	2855	2855	2855	2855	0
413	20250321	125800	42573185	2855	2855	2855	2855	3
414	20250321	125700	42564620	2855	2855	2855	2855	0
415	20250321	125600	42564620	2855	2855	2855	2855	0
416	20250321	125500	42564620	2855	2855	2855	2855	100
417	20250321	125400	42279120	2855	2855	2855	2855	0
418	20250321	125300	42279120	2855	2855	2855	2855	0
419	20250321	125200	42279120	2855	2855	2855	2855	0
420	20250321	125100	42279120	2855	2855	2855	2855	0
421	20250321	125000	42279120	2855	2855	2855	2855	0
422	20250321	124900	42279120	2855	2855	2855	2855	0
423	20250321	124800	42279120	2855	2855	2855	2855	0
424	20250321	124700	42279120	2855	2855	2855	2855	0
425	20250321	124600	42279120	2855	2855	2855	2855	0
426	20250321	124500	42279120	2855	2855	2855	2855	4
427	20250321	124400	42267700	2860	2860	2860	2860	0
428	20250321	124300	42267700	2860	2860	2860	2860	0
429	20250321	124200	42267700	2860	2860	2860	2860	0
430	20250321	124100	42267700	2860	2860	2860	2860	0
431	20250321	124000	42267700	2860	2860	2860	2860	0
432	20250321	123900	42267700	2860	2860	2860	2860	0
433	20250321	123800	42267700	2860	2860	2860	2860	0
434	20250321	123700	42267700	2860	2860	2860	2860	151
435	20250321	123600	41835840	2860	2860	2860	2860	0
436	20250321	123500	41835840	2860	2860	2860	2860	0
437	20250321	123400	41835840	2860	2860	2860	2860	0
438	20250321	123300	41835840	2860	2860	2860	2860	0
439	20250321	123200	41835840	2860	2860	2860	2860	0
440	20250321	123100	41835840	2860	2860	2860	2860	0
441	20250321	123000	41835840	2860	2860	2860	2860	0
442	20250321	122900	41835840	2860	2860	2860	2860	0
443	20250321	122800	41835840	2860	2860	2860	2860	0
444	20250321	122700	41835840	2860	2860	2860	2860	4
445	20250321	122600	41824400	2860	2860	2860	2860	0
446	20250321	122500	41824400	2860	2860	2860	2860	0
447	20250321	122400	41824400	2860	2860	2860	2860	0
448	20250321	122300	41824400	2860	2860	2860	2860	0
449	20250321	122200	41824400	2860	2860	2860	2860	0
450	20250321	122100	41824400	2860	2860	2860	2860	0
451	20250321	122000	41824400	2860	2860	2860	2860	0
452	20250321	121900	41824400	2860	2860	2860	2860	0
453	20250321	121800	41824400	2860	2860	2860	2860	0
454	20250321	121700	41824400	2860	2860	2860	2860	0
455	20250321	121600	41824400	2860	2860	2860	2860	0
456	20250321	121500	41824400	2860	2860	2860	2860	0
457	20250321	121400	41824400	2860	2860	2860	2860	0
458	20250321	121300	41824400	2860	2860	2860	2860	0
459	20250321	121200	41824400	2860	2860	2860	2860	0
460	20250321	121100	41824400	2860	2860	2860	2860	0
461	20250321	121000	41824400	2860	2860	2860	2860	0
462	20250321	120900	41824400	2860	2860	2860	2860	0
463	20250321	120800	41824400	2860	2860	2860	2860	0
464	20250321	120700	41824400	2860	2860	2860	2860	0
465	20250321	120600	41824400	2860	2860	2860	2860	0
466	20250321	120500	41824400	2860	2860	2860	2860	0
467	20250321	120400	41824400	2860	2860	2860	2860	0
468	20250321	120300	41824400	2860	2860	2860	2860	0
469	20250321	120200	41824400	2860	2860	2860	2860	0
470	20250321	120100	41824400	2860	2860	2860	2860	0
471	20250321	120000	41824400	2860	2860	2860	2860	0
472	20250321	115900	41824400	2860	2860	2860	2860	0
473	20250321	115800	41824400	2860	2860	2860	2860	0
474	20250321	115700	41824400	2860	2860	2860	2860	0
475	20250321	115600	41824400	2860	2860	2860	2860	0
476	20250321	115500	41824400	2860	2860	2860	2860	0
477	20250321	115400	41824400	2860	2860	2860	2860	0
478	20250321	115300	41824400	2860	2860	2860	2860	0
479	20250321	115200	41824400	2860	2860	2860	2860	0
480	20250321	115100	41824400	2860	2860	2860	2860	0
481	20250321	115000	41824400	2860	2860	2860	2860	0
482	20250321	114900	41824400	2860	2860	2860	2860	0
483	20250321	114800	41824400	2860	2860	2860	2860	0
484	20250321	114700	41824400	2860	2860	2860	2860	0
485	20250321	114600	41824400	2860	2860	2860	2860	0
486	20250321	114500	41824400	2860	2860	2860	2860	0
487	20250321	114400	41824400	2860	2860	2860	2860	0
488	20250321	114300	41824400	2860	2860	2860	2860	0
489	20250321	114200	41824400	2860	2860	2860	2860	0
490	20250321	114100	41824400	2860	2860	2860	2860	0
491	20250321	114000	41824400	2860	2860	2860	2860	0
492	20250321	113900	41824400	2860	2860	2860	2860	0
493	20250321	113800	41824400	2860	2860	2860	2860	0
494	20250321	113700	41824400	2860	2860	2860	2860	0
495	20250321	113600	41824400	2860	2860	2860	2860	0
496	20250321	113500	41824400	2860	2860	2860	2860	0
497	20250321	113400	41824400	2860	2860	2860	2860	0
498	20250321	113300	41824400	2860	2860	2860	2860	0
499	20250321	113200	41824400	2860	2860	2860	2860	0
500	20250321	113100	41824400	2860	2860	2860	2860	0
501	20250321	113000	41824400	2860	2860	2860	2860	0
502	20250321	112900	41824400	2860	2860	2860	2860	0
503	20250321	112800	41824400	2860	2860	2860	2860	0
504	20250321	112700	41824400	2860	2860	2860	2860	0
505	20250321	112600	41824400	2860	2860	2860	2860	0
506	20250321	112500	41824400	2860	2860	2860	2860	0
507	20250321	112400	41824400	2860	2860	2860	2860	0
508	20250321	112300	41824400	2860	2860	2860	2860	0
509	20250321	112200	41824400	2860	2860	2860	2860	0
510	20250321	112100	41824400	2860	2860	2860	2860	0
511	20250321	112000	41824400	2860	2860	2860	2860	0
512	20250321	111900	41824400	2860	2860	2860	2860	0
513	20250321	111800	41824400	2860	2860	2860	2860	0
514	20250321	111700	41824400	2860	2860	2860	2860	0
515	20250321	111600	41824400	2860	2860	2860	2860	0
516	20250321	111500	41824400	2860	2860	2860	2860	0
517	20250321	111400	41824400	2860	2860	2860	2860	0
518	20250321	111300	41824400	2860	2860	2860	2860	0
519	20250321	111200	41824400	2860	2860	2860	2860	0
520	20250321	111100	41824400	2860	2860	2860	2860	0
521	20250321	111000	41824400	2860	2860	2860	2860	0
522	20250321	110900	41824400	2860	2860	2860	2860	0
523	20250321	110800	41824400	2860	2860	2860	2860	0
524	20250321	110700	41824400	2860	2860	2860	2860	0
525	20250321	110600	41824400	2860	2860	2860	2860	0
526	20250321	110500	41824400	2860	2860	2860	2860	0
527	20250321	110400	41824400	2860	2860	2860	2860	0
528	20250321	110300	41824400	2860	2860	2860	2860	1
529	20250321	110200	41821540	2860	2860	2860	2860	0
530	20250321	110100	41821540	2860	2860	2860	2860	0
531	20250321	110000	41821540	2860	2860	2860	2860	0
532	20250321	105900	41821540	2860	2860	2860	2860	1
533	20250321	105800	41818680	2840	2840	2840	2840	0
534	20250321	105700	41818680	2840	2840	2840	2840	0
535	20250321	105600	41818680	2840	2840	2840	2840	0
536	20250321	105500	41818680	2840	2840	2840	2840	0
537	20250321	105400	41818680	2840	2840	2840	2840	0
538	20250321	105300	41818680	2840	2840	2840	2840	0
539	20250321	105200	41818680	2840	2840	2840	2840	0
540	20250321	105100	41818680	2840	2840	2840	2840	0
541	20250321	105000	41818680	2840	2840	2840	2840	0
542	20250321	104900	41818680	2840	2840	2840	2840	0
543	20250321	104800	41818680	2840	2840	2840	2840	0
544	20250321	104700	41818680	2840	2840	2840	2840	0
545	20250321	104600	41818680	2840	2840	2840	2840	0
546	20250321	104500	41818680	2840	2840	2840	2840	0
547	20250321	104400	41818680	2840	2840	2840	2840	0
548	20250321	104300	41818680	2840	2840	2840	2840	0
549	20250321	104200	41818680	2840	2840	2840	2840	0
550	20250321	104100	41818680	2840	2840	2840	2840	0
551	20250321	104000	41818680	2840	2840	2840	2840	0
552	20250321	103900	41818680	2840	2840	2840	2840	0
553	20250321	103800	41818680	2840	2840	2840	2840	0
554	20250321	103700	41818680	2840	2840	2840	2840	0
555	20250321	103600	41818680	2840	2840	2840	2840	0
556	20250321	103500	41818680	2840	2840	2840	2840	0
557	20250321	103400	41818680	2840	2840	2840	2840	0
558	20250321	103300	41818680	2840	2840	2840	2840	0
559	20250321	103200	41818680	2840	2840	2840	2840	0
560	20250321	103100	41818680	2840	2850	2850	2840	1102
561	20250321	103000	38687675	2850	2850	2850	2850	0
562	20250321	102900	38687675	2850	2850	2850	2850	0
563	20250321	102800	38687675	2850	2850	2850	2850	0
564	20250321	102700	38687675	2850	2850	2850	2850	0
565	20250321	102600	38687675	2850	2850	2850	2850	0
566	20250321	102500	38687675	2850	2850	2850	2850	35
567	20250321	102400	38587925	2850	2850	2850	2850	0
568	20250321	102300	38587925	2850	2850	2850	2850	0
569	20250321	102200	38587925	2850	2850	2850	2850	0
570	20250321	102100	38587925	2850	2850	2850	2850	0
571	20250321	102000	38587925	2850	2850	2850	2850	0
572	20250321	101900	38587925	2850	2850	2850	2850	0
573	20250321	101800	38587925	2850	2850	2850	2850	0
574	20250321	101700	38587925	2850	2850	2850	2850	0
575	20250321	101600	38587925	2850	2850	2850	2850	0
576	20250321	101500	38587925	2850	2850	2850	2850	174
577	20250321	101400	38092025	2850	2850	2850	2850	133
578	20250321	101300	37712975	2860	2860	2860	2860	0
579	20250321	101200	37712975	2860	2860	2860	2860	0
580	20250321	101100	37712975	2860	2860	2860	2860	0
581	20250321	101000	37712975	2860	2860	2860	2860	0
582	20250321	100900	37712975	2860	2860	2860	2860	500
583	20250321	100800	36282975	2860	2860	2860	2860	0
584	20250321	100700	36282975	2860	2860	2860	2860	0
585	20250321	100600	36282975	2860	2860	2860	2860	0
586	20250321	100500	36282975	2860	2860	2860	2860	0
587	20250321	100400	36282975	2860	2860	2860	2860	0
588	20250321	100300	36282975	2860	2860	2860	2860	5
589	20250321	100200	36268675	2860	2860	2860	2860	0
590	20250321	100100	36268675	2860	2860	2860	2860	0
591	20250321	100000	36268675	2860	2860	2860	2860	0
592	20250321	095900	36268675	2860	2860	2860	2860	0
593	20250321	095800	36268675	2860	2860	2860	2860	10
594	20250321	095700	36240075	2860	2860	2860	2860	0
595	20250321	095600	36240075	2860	2860	2860	2860	0
596	20250321	095500	36240075	2860	2860	2860	2860	0
597	20250321	095400	36240075	2860	2860	2860	2860	0
598	20250321	095300	36240075	2860	2860	2860	2860	0
599	20250321	095200	36240075	2860	2860	2860	2860	0
600	20250321	095100	36240075	2860	2860	2860	2860	0
601	20250321	095000	36240075	2860	2860	2860	2860	0
602	20250321	094900	36240075	2860	2860	2860	2860	0
603	20250321	094800	36240075	2860	2860	2860	2860	0
604	20250321	094700	36240075	2860	2860	2860	2860	0
605	20250321	094600	36240075	2860	2860	2860	2860	2
606	20250321	094500	36234355	2860	2860	2860	2860	5
607	20250321	094400	36220055	2850	2850	2850	2850	10
608	20250321	094300	36191555	2840	2840	2840	2840	0
609	20250321	094200	36191555	2840	2840	2840	2840	0
610	20250321	094100	36191555	2840	2840	2840	2840	0
611	20250321	094000	36191555	2840	2840	2840	2840	0
612	20250321	093900	36191555	2840	2840	2840	2840	0
613	20250321	093800	36191555	2840	2840	2840	2840	0
614	20250321	093700	36191555	2840	2840	2840	2840	0
615	20250321	093600	36191555	2840	2840	2840	2840	88
616	20250321	093500	35941635	2840	2840	2840	2840	0
617	20250321	093400	35941635	2840	2840	2840	2840	0
618	20250321	093300	35941635	2840	2840	2840	2840	3641
619	20250321	093200	25601195	2845	2855	2860	2840	3355
620	20250321	093100	16047850	2845	2845	2845	2845	0
621	20250321	093000	16047850	2845	2850	2850	2840	1680
622	20250321	092900	11276590	2860	2860	2860	2860	930
623	20250321	092800	8616790	2885	2885	2885	2885	0
624	20250321	092700	8616790	2885	2885	2885	2885	0
625	20250321	092600	8616790	2885	2885	2885	2885	19
626	20250321	092500	8561975	2860	2860	2860	2860	0
627	20250321	092400	8561975	2860	2860	2860	2860	0
628	20250321	092300	8561975	2860	2860	2860	2860	0
629	20250321	092200	8561975	2860	2860	2860	2860	0
630	20250321	092100	8561975	2860	2860	2860	2860	95
631	20250321	092000	8290275	2850	2850	2850	2850	0
632	20250321	091900	8290275	2850	2850	2850	2850	410
633	20250321	091800	7121775	2845	2855	2860	2845	147
634	20250321	091700	6701745	2840	2840	2840	2840	0
635	20250321	091600	6701745	2840	2840	2840	2840	0
636	20250321	091500	6701745	2840	2840	2840	2840	0
637	20250321	091400	6701745	2840	2840	2840	2840	0
638	20250321	091300	6701745	2840	2840	2840	2840	980
639	20250321	091200	3918545	2840	2840	2840	2840	0
640	20250321	091100	3918545	2840	2840	2840	2840	328
641	20250321	091000	2987025	2840	2840	2840	2840	0
642	20250321	090900	2987025	2840	2835	2840	2835	421
643	20250321	090800	1792005	2835	2840	2840	2835	369
644	20250321	090700	745065	2850	2850	2850	2850	0
645	20250321	090600	745065	2850	2850	2850	2850	57
646	20250321	090500	582615	2850	2855	2855	2850	116
647	20250321	090400	251680	2860	2860	2860	2860	0
648	20250321	090300	251680	2860	2860	2860	2860	0
649	20250321	090200	251680	2860	2860	2860	2860	0
650	20250321	090100	251680	2860	2860	2860	2860	0
651	20250321	090000	251680	2860	2860	2860	2860	88