KissMeData/131760/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	202600	568271766	960	960	960	960	65076
3	20250321	202500	568271766	960	960	960	960	0
4	20250321	202400	568271766	960	960	960	960	0
5	20250321	202300	568271766	960	960	960	960	0
6	20250321	202200	568271766	960	960	960	960	0
7	20250321	202100	568271766	960	960	960	960	0
8	20250321	202000	568271766	960	960	960	960	0
9	20250321	201900	568271766	960	960	960	960	0
10	20250321	201800	568271766	960	960	960	960	0
11	20250321	201700	568271766	960	960	960	960	0
12	20250321	201600	568271766	960	960	960	960	0
13	20250321	201500	568271766	960	960	960	960	0
14	20250321	201400	568271766	960	960	960	960	0
15	20250321	201300	568271766	960	960	960	960	0
16	20250321	201200	568271766	960	960	960	960	0
17	20250321	201100	568271766	960	960	960	960	0
18	20250321	201000	568271766	960	960	960	960	0
19	20250321	200900	568271766	960	960	960	960	0
20	20250321	200800	568271766	960	960	960	960	0
21	20250321	200700	568271766	960	960	960	960	0
22	20250321	200600	568271766	960	960	960	960	0
23	20250321	200500	568271766	960	960	960	960	0
24	20250321	200400	568271766	960	960	960	960	0
25	20250321	200300	568271766	960	960	960	960	0
26	20250321	200200	568271766	960	960	960	960	0
27	20250321	200100	568271766	960	960	960	960	0
28	20250321	200000	568271766	960	960	960	960	0
29	20250321	195900	568271766	960	960	960	960	0
30	20250321	195800	568271766	960	960	960	960	0
31	20250321	195700	568271766	960	960	960	960	0
32	20250321	195600	568271766	960	960	960	960	65076
33	20250321	195500	568271766	960	960	960	960	0
34	20250321	195400	568271766	960	960	960	960	0
35	20250321	195300	568271766	960	960	960	960	0
36	20250321	195200	568271766	960	960	960	960	0
37	20250321	195100	568271766	960	960	960	960	0
38	20250321	195000	568271766	960	960	960	960	0
39	20250321	194900	568271766	960	960	960	960	0
40	20250321	194800	568271766	960	960	960	960	0
41	20250321	194700	568271766	960	960	960	960	0
42	20250321	194600	568271766	960	960	960	960	0
43	20250321	194500	568271766	960	960	960	960	0
44	20250321	194400	568271766	960	960	960	960	0
45	20250321	194300	568271766	960	960	960	960	0
46	20250321	194200	568271766	960	960	960	960	0
47	20250321	194100	568271766	960	960	960	960	0
48	20250321	194000	568271766	960	960	960	960	0
49	20250321	193900	568271766	960	960	960	960	0
50	20250321	193800	568271766	960	960	960	960	0
51	20250321	193700	568271766	960	960	960	960	0
52	20250321	193600	568271766	960	960	960	960	0
53	20250321	193500	568271766	960	960	960	960	0
54	20250321	193400	568271766	960	960	960	960	0
55	20250321	193300	568271766	960	960	960	960	0
56	20250321	193200	568271766	960	960	960	960	0
57	20250321	193100	568271766	960	960	960	960	0
58	20250321	193000	568271766	960	960	960	960	0
59	20250321	192900	568271766	960	960	960	960	0
60	20250321	192800	568271766	960	960	960	960	0
61	20250321	192700	568271766	960	960	960	960	0
62	20250321	192600	568271766	960	960	960	960	65076
63	20250321	192500	568271766	960	960	960	960	0
64	20250321	192400	568271766	960	960	960	960	0
65	20250321	192300	568271766	960	960	960	960	0
66	20250321	192200	568271766	960	960	960	960	0
67	20250321	192100	568271766	960	960	960	960	0
68	20250321	192000	568271766	960	960	960	960	0
69	20250321	191900	568271766	960	960	960	960	0
70	20250321	191800	568271766	960	960	960	960	0
71	20250321	191700	568271766	960	960	960	960	0
72	20250321	191600	568271766	960	960	960	960	0
73	20250321	191500	568271766	960	960	960	960	0
74	20250321	191400	568271766	960	960	960	960	0
75	20250321	191300	568271766	960	960	960	960	0
76	20250321	191200	568271766	960	960	960	960	0
77	20250321	191100	568271766	960	960	960	960	0
78	20250321	191000	568271766	960	960	960	960	0
79	20250321	190900	568271766	960	960	960	960	0
80	20250321	190800	568271766	960	960	960	960	0
81	20250321	190700	568271766	960	960	960	960	0
82	20250321	190600	568271766	960	960	960	960	0
83	20250321	190500	568271766	960	960	960	960	0
84	20250321	190400	568271766	960	960	960	960	0
85	20250321	190300	568271766	960	960	960	960	0
86	20250321	190200	568271766	960	960	960	960	0
87	20250321	190100	568271766	960	960	960	960	0
88	20250321	190000	568271766	960	960	960	960	0
89	20250321	185900	568271766	960	960	960	960	0
90	20250321	185800	568271766	960	960	960	960	0
91	20250321	185700	568271766	960	960	960	960	0
92	20250321	185600	568271766	960	960	960	960	65076
93	20250321	185500	568271766	960	960	960	960	0
94	20250321	185400	568271766	960	960	960	960	0
95	20250321	185300	568271766	960	960	960	960	0
96	20250321	185200	568271766	960	960	960	960	0
97	20250321	185100	568271766	960	960	960	960	0
98	20250321	185000	568271766	960	960	960	960	0
99	20250321	184900	568271766	960	960	960	960	0
100	20250321	184800	568271766	960	960	960	960	0
101	20250321	184700	568271766	960	960	960	960	0
102	20250321	184600	568271766	960	960	960	960	0
103	20250321	184500	568271766	960	960	960	960	0
104	20250321	184400	568271766	960	960	960	960	0
105	20250321	184300	568271766	960	960	960	960	0
106	20250321	184200	568271766	960	960	960	960	0
107	20250321	184100	568271766	960	960	960	960	0
108	20250321	184000	568271766	960	960	960	960	0
109	20250321	183900	568271766	960	960	960	960	0
110	20250321	183800	568271766	960	960	960	960	0
111	20250321	183700	568271766	960	960	960	960	0
112	20250321	183600	568271766	960	960	960	960	0
113	20250321	183500	568271766	960	960	960	960	0
114	20250321	183400	568271766	960	960	960	960	0
115	20250321	183300	568271766	960	960	960	960	0
116	20250321	183200	568271766	960	960	960	960	0
117	20250321	183100	568271766	960	960	960	960	0
118	20250321	183000	568271766	960	960	960	960	0
119	20250321	182900	568271766	960	960	960	960	0
120	20250321	182800	568271766	960	960	960	960	0
121	20250321	182700	568271766	960	960	960	960	0
122	20250321	182600	568271766	960	960	960	960	65076
123	20250321	182500	568271766	960	960	960	960	0
124	20250321	182400	568271766	960	960	960	960	0
125	20250321	182300	568271766	960	960	960	960	0
126	20250321	182200	568271766	960	960	960	960	0
127	20250321	182100	568271766	960	960	960	960	0
128	20250321	182000	568271766	960	960	960	960	0
129	20250321	181900	568271766	960	960	960	960	0
130	20250321	181800	568271766	960	960	960	960	0
131	20250321	181700	568271766	960	960	960	960	0
132	20250321	181600	568271766	960	960	960	960	0
133	20250321	181500	568271766	960	960	960	960	0
134	20250321	181400	568271766	960	960	960	960	0
135	20250321	181300	568271766	960	960	960	960	0
136	20250321	181200	568271766	960	960	960	960	0
137	20250321	181100	568271766	960	960	960	960	0
138	20250321	181000	568271766	960	960	960	960	0
139	20250321	180900	568271766	960	960	960	960	0
140	20250321	180800	568271766	960	960	960	960	0
141	20250321	180700	568271766	960	960	960	960	0
142	20250321	180600	568271766	960	960	960	960	0
143	20250321	180500	568271766	960	960	960	960	0
144	20250321	180400	568271766	960	960	960	960	0
145	20250321	180300	568271766	960	960	960	960	0
146	20250321	180200	568271766	960	960	960	960	0
147	20250321	180100	568271766	960	960	960	960	0
148	20250321	180000	568271766	960	960	960	960	0
149	20250321	175900	568271766	960	960	960	960	0
150	20250321	175800	568271766	960	960	960	960	0
151	20250321	175700	568271766	960	960	960	960	0
152	20250321	175600	568271766	960	960	960	960	65076
153	20250321	175500	568271766	960	960	960	960	0
154	20250321	175400	568271766	960	960	960	960	0
155	20250321	175300	568271766	960	960	960	960	0
156	20250321	175200	568271766	960	960	960	960	0
157	20250321	175100	568271766	960	960	960	960	0
158	20250321	175000	568271766	960	960	960	960	0
159	20250321	174900	568271766	960	960	960	960	0
160	20250321	174800	568271766	960	960	960	960	0
161	20250321	174700	568271766	960	960	960	960	0
162	20250321	174600	568271766	960	960	960	960	0
163	20250321	174500	568271766	960	960	960	960	0
164	20250321	174400	568271766	960	960	960	960	0
165	20250321	174300	568271766	960	960	960	960	0
166	20250321	174200	568271766	960	960	960	960	0
167	20250321	174100	568271766	960	960	960	960	0
168	20250321	174000	568271766	960	960	960	960	0
169	20250321	173900	568271766	960	960	960	960	0
170	20250321	173800	568271766	960	960	960	960	0
171	20250321	173700	568271766	960	960	960	960	0
172	20250321	173600	568271766	960	960	960	960	0
173	20250321	173500	568271766	960	960	960	960	0
174	20250321	173400	568271766	960	960	960	960	0
175	20250321	173300	568271766	960	960	960	960	0
176	20250321	173200	568271766	960	960	960	960	0
177	20250321	173100	568271766	960	960	960	960	0
178	20250321	173000	568271766	960	960	960	960	0
179	20250321	172900	568271766	960	960	960	960	0
180	20250321	172800	568271766	960	960	960	960	0
181	20250321	172700	568271766	960	960	960	960	0
182	20250321	172600	568271766	960	960	960	960	65076
183	20250321	172500	568271766	960	960	960	960	0
184	20250321	172400	568271766	960	960	960	960	0
185	20250321	172300	568271766	960	960	960	960	0
186	20250321	172200	568271766	960	960	960	960	0
187	20250321	172100	568271766	960	960	960	960	0
188	20250321	172000	568271766	960	960	960	960	0
189	20250321	171900	568271766	960	960	960	960	0
190	20250321	171800	568271766	960	960	960	960	0
191	20250321	171700	568271766	960	960	960	960	0
192	20250321	171600	568271766	960	960	960	960	0
193	20250321	171500	568271766	960	960	960	960	0
194	20250321	171400	568271766	960	960	960	960	0
195	20250321	171300	568271766	960	960	960	960	0
196	20250321	171200	568271766	960	960	960	960	0
197	20250321	171100	568271766	960	960	960	960	0
198	20250321	171000	568271766	960	960	960	960	0
199	20250321	170900	568271766	960	960	960	960	0
200	20250321	170800	568271766	960	960	960	960	0
201	20250321	170700	568271766	960	960	960	960	0
202	20250321	170600	568271766	960	960	960	960	0
203	20250321	170500	568271766	960	960	960	960	0
204	20250321	170400	568271766	960	960	960	960	0
205	20250321	170300	568271766	960	960	960	960	0
206	20250321	170200	568271766	960	960	960	960	0
207	20250321	170100	568271766	960	960	960	960	0
208	20250321	170000	568271766	960	960	960	960	0
209	20250321	165900	568271766	960	960	960	960	0
210	20250321	165800	568271766	960	960	960	960	0
211	20250321	165700	568271766	960	960	960	960	0
212	20250321	165600	568271766	960	960	960	960	65076
213	20250321	165500	568271766	960	960	960	960	0
214	20250321	165400	568271766	960	960	960	960	0
215	20250321	165300	568271766	960	960	960	960	0
216	20250321	165200	568271766	960	960	960	960	0
217	20250321	165100	568271766	960	960	960	960	0
218	20250321	165000	568271766	960	960	960	960	0
219	20250321	164900	568271766	960	960	960	960	0
220	20250321	164800	568271766	960	960	960	960	0
221	20250321	164700	568271766	960	960	960	960	0
222	20250321	164600	568271766	960	960	960	960	0
223	20250321	164500	568271766	960	960	960	960	0
224	20250321	164400	568271766	960	960	960	960	0
225	20250321	164300	568271766	960	960	960	960	0
226	20250321	164200	568271766	960	960	960	960	0
227	20250321	164100	568271766	960	960	960	960	0
228	20250321	164000	568271766	960	960	960	960	0
229	20250321	163900	568271766	960	960	960	960	0
230	20250321	163800	568271766	960	960	960	960	0
231	20250321	163700	568271766	960	960	960	960	0
232	20250321	163600	568271766	960	960	960	960	0
233	20250321	163500	568271766	960	960	960	960	0
234	20250321	163400	568271766	960	960	960	960	0
235	20250321	163300	568271766	960	960	960	960	0
236	20250321	163200	568271766	960	960	960	960	0
237	20250321	163100	568271766	960	960	960	960	0
238	20250321	163000	568271766	960	960	960	960	0
239	20250321	162900	568271766	960	960	960	960	0
240	20250321	162800	568271766	960	960	960	960	0
241	20250321	162700	568271766	960	960	960	960	0
242	20250321	162600	568271766	960	960	960	960	65076
243	20250321	162500	568271766	960	960	960	960	0
244	20250321	162400	568271766	960	960	960	960	0
245	20250321	162300	568271766	960	960	960	960	0
246	20250321	162200	568271766	960	960	960	960	0
247	20250321	162100	568271766	960	960	960	960	0
248	20250321	162000	568271766	960	960	960	960	0
249	20250321	161900	568271766	960	960	960	960	0
250	20250321	161800	568271766	960	960	960	960	0
251	20250321	161700	568271766	960	960	960	960	0
252	20250321	161600	568271766	960	960	960	960	0
253	20250321	161500	568271766	960	960	960	960	0
254	20250321	161400	568271766	960	960	960	960	0
255	20250321	161300	568271766	960	960	960	960	0
256	20250321	161200	568271766	960	960	960	960	0
257	20250321	161100	568271766	960	960	960	960	0
258	20250321	161000	568271766	960	960	960	960	0
259	20250321	160900	568271766	960	960	960	960	0
260	20250321	160800	568271766	960	960	960	960	0
261	20250321	160700	568271766	960	960	960	960	0
262	20250321	160600	568271766	960	960	960	960	0
263	20250321	160500	568271766	960	960	960	960	0
264	20250321	160400	568271766	960	960	960	960	0
265	20250321	160300	568271766	960	960	960	960	0
266	20250321	160200	568271766	960	960	960	960	0
267	20250321	160100	568271766	960	960	960	960	0
268	20250321	160000	568271766	960	960	960	960	0
269	20250321	155900	568271766	960	960	960	960	0
270	20250321	155800	568271766	960	960	960	960	0
271	20250321	155700	568271766	960	960	960	960	0
272	20250321	155600	568271766	960	960	960	960	65076
273	20250321	155500	568271766	960	960	960	960	0
274	20250321	155400	568271766	960	960	960	960	0
275	20250321	155300	568271766	960	960	960	960	0
276	20250321	155200	568271766	960	960	960	960	0
277	20250321	155100	568271766	960	960	960	960	0
278	20250321	155000	568271766	960	960	960	960	0
279	20250321	154900	568271766	960	960	960	960	0
280	20250321	154800	568271766	960	960	960	960	0
281	20250321	154700	568271766	960	960	960	960	0
282	20250321	154600	568271766	960	960	960	960	0
283	20250321	154500	568271766	960	960	960	960	0
284	20250321	154400	568271766	960	960	960	960	0
285	20250321	154300	568271766	960	960	960	960	0
286	20250321	154200	568271766	960	960	960	960	0
287	20250321	154100	568271766	960	960	960	960	0
288	20250321	154000	568271766	960	960	960	960	0
289	20250321	153900	568271766	960	960	960	960	0
290	20250321	153800	568271766	960	960	960	960	0
291	20250321	153700	568271766	960	960	960	960	0
292	20250321	153600	568271766	960	960	960	960	0
293	20250321	153500	568271766	960	960	960	960	0
294	20250321	153400	568271766	960	960	960	960	0
295	20250321	153300	568271766	960	960	960	960	0
296	20250321	153200	568271766	960	960	960	960	0
297	20250321	153100	568271766	960	960	960	960	0
298	20250321	153000	568271766	960	960	960	960	65076
299	20250321	152900	505798806	979	979	979	979	0
300	20250321	152800	505798806	979	979	979	979	0
301	20250321	152700	505798806	979	979	979	979	0
302	20250321	152600	505798806	979	979	979	979	0
303	20250321	152500	505798806	979	979	979	979	0
304	20250321	152400	505798806	979	979	979	979	0
305	20250321	152300	505798806	979	979	979	979	0
306	20250321	152200	505798806	979	979	979	979	0
307	20250321	152100	505798806	979	979	979	979	0
308	20250321	152000	505798806	979	979	979	979	0
309	20250321	151900	505798806	979	979	980	978	1889
310	20250321	151800	503949427	980	980	981	978	3832
311	20250321	151700	500199235	981	982	982	980	1567
312	20250321	151600	498662564	979	979	979	979	1
313	20250321	151500	498661585	982	982	982	982	80
314	20250321	151400	498583025	980	980	980	979	1049
315	20250321	151300	497556002	981	981	984	980	5008
316	20250321	151200	492647846	980	980	984	980	9738
317	20250321	151100	483104602	981	981	984	981	7379
318	20250321	151000	475864712	984	984	984	981	2103
319	20250321	150900	473795513	984	982	985	982	2574
320	20250321	150800	471267735	980	986	986	980	40422
321	20250321	150700	431561253	987	988	988	986	223
322	20250321	150600	431341131	988	986	988	986	718
323	20250321	150500	430633155	988	988	988	988	193
324	20250321	150400	430442471	988	985	988	985	2924
325	20250321	150300	427562295	985	986	986	985	7260
326	20250321	150200	420410993	986	987	987	986	3642
327	20250321	150100	416818460	987	986	987	986	1002
328	20250321	150000	415830486	985	985	986	985	1287
329	20250321	145900	414562710	985	986	987	984	10548
330	20250321	145800	404166520	986	987	987	986	1074
331	20250321	145700	403107487	987	987	987	987	1
332	20250321	145600	403106500	987	986	987	986	106
333	20250321	145500	403001881	986	986	987	986	143
334	20250321	145400	402860752	987	987	987	986	6
335	20250321	145300	402854832	987	987	987	987	876
336	20250321	145200	401990220	987	987	988	987	137
337	20250321	145100	401854994	987	987	988	987	2609
338	20250321	145000	399279853	987	987	990	987	3381
339	20250321	144900	395942301	988	989	989	988	2393
340	20250321	144800	393576292	990	991	991	990	14268
341	20250321	144700	379450822	990	991	991	990	1102
342	20250321	144600	378358781	992	992	992	992	0
343	20250321	144500	378358781	992	991	992	991	1071
344	20250321	144400	377297419	991	991	991	990	84
345	20250321	144300	377214205	990	990	990	990	0
346	20250321	144200	377214205	990	990	990	990	0
347	20250321	144100	377214205	990	990	990	990	0
348	20250321	144000	377214205	990	990	990	990	0
349	20250321	143900	377214205	990	990	990	990	0
350	20250321	143800	377214205	990	990	990	990	6653
351	20250321	143700	370627735	990	991	991	990	1200
352	20250321	143600	369439588	990	992	992	990	3251
353	20250321	143500	366220544	991	991	991	991	0
354	20250321	143400	366220544	991	992	992	991	5348
355	20250321	143300	360920572	992	992	992	992	251
356	20250321	143200	360671580	992	991	992	991	110
357	20250321	143100	360562560	990	992	992	990	718
358	20250321	143000	359851509	992	992	992	992	50
359	20250321	142900	359801909	992	992	992	992	10
360	20250321	142800	359791989	990	990	991	990	671
361	20250321	142700	359127689	990	990	990	990	1786
362	20250321	142600	357359549	990	990	990	990	600
363	20250321	142500	356765549	993	993	993	993	50
364	20250321	142400	356715899	993	993	993	993	57
365	20250321	142300	356659298	992	992	992	992	478
366	20250321	142200	356185122	993	990	993	990	1011
367	20250321	142100	355184229	990	990	990	990	511
368	20250321	142000	354678339	990	992	993	990	17188
369	20250321	141900	337657390	993	993	993	993	0
370	20250321	141800	337657390	993	993	993	993	1828
371	20250321	141700	335842186	992	992	993	992	308
372	20250321	141600	335536648	994	994	994	994	1
373	20250321	141500	335535654	994	994	994	994	10
374	20250321	141400	335525714	994	992	994	992	501
375	20250321	141300	335028720	993	993	993	993	0
376	20250321	141200	335028720	993	994	994	993	3366
377	20250321	141100	331686281	994	994	994	994	1
378	20250321	141000	331685287	992	994	994	992	1233
379	20250321	140900	330460218	992	992	992	992	0
380	20250321	140800	330460218	992	995	995	992	1141
381	20250321	140700	329328343	995	995	995	995	0
382	20250321	140600	329328343	995	993	995	992	1202
383	20250321	140500	328135776	993	993	993	993	0
384	20250321	140400	328135776	993	995	996	993	1703
385	20250321	140300	326444119	995	995	995	995	424
386	20250321	140200	326022239	995	996	996	995	12
387	20250321	140100	326010292	996	996	996	996	51
388	20250321	140000	325959496	996	996	996	996	1001
389	20250321	135900	324962500	994	994	994	994	2
390	20250321	135800	324960512	995	994	995	994	3
391	20250321	135700	324957528	995	995	995	995	71
392	20250321	135600	324886883	996	996	996	996	42
393	20250321	135500	324845051	995	996	996	995	67
394	20250321	135400	324778381	995	995	995	995	500
395	20250321	135300	324280881	998	995	998	995	76
396	20250321	135200	324205258	994	994	994	994	1
397	20250321	135100	324204264	993	992	998	991	3626
398	20250321	135000	320607486	992	991	993	990	1578
399	20250321	134900	319044614	990	995	995	990	12233
400	20250321	134800	306927662	995	998	998	991	20480
401	20250321	134700	286561418	997	997	997	996	55
402	20250321	134600	286506595	996	996	996	996	0
403	20250321	134500	286506595	996	996	996	996	111
404	20250321	134400	286396039	996	996	996	996	81
405	20250321	134300	286315363	998	996	999	995	3245
406	20250321	134200	283085218	996	997	997	996	11317
407	20250321	134100	271812486	997	997	998	997	5943
408	20250321	134000	265887313	999	998	999	998	111
409	20250321	133900	265776534	998	999	999	998	2226
410	20250321	133800	263553985	999	998	999	998	148
411	20250321	133700	263406266	998	998	998	998	101
412	20250321	133600	263305468	999	999	999	999	1
413	20250321	133500	263304469	998	998	998	998	3
414	20250321	133400	263301475	997	997	997	997	128
415	20250321	133300	263173859	998	998	998	998	7086
416	20250321	133200	256102031	999	998	999	998	1484
417	20250321	133100	254620981	999	999	999	999	10697
418	20250321	133000	243934678	1000	1000	1000	1000	25
419	20250321	132900	243909678	1002	1002	1002	1002	0
420	20250321	132800	243909678	1002	1001	1002	1001	13
421	20250321	132700	243896653	1000	1000	1000	1000	6
422	20250321	132600	243890653	1003	1000	1003	1000	28
423	20250321	132500	243862623	999	1000	1000	999	4723
424	20250321	132400	239139900	1003	1003	1003	1003	0
425	20250321	132300	239139900	1003	1003	1003	1003	95
426	20250321	132200	239044615	1003	1003	1003	1003	0
427	20250321	132100	239044615	1003	1003	1003	1003	0
428	20250321	132000	239044615	1003	1003	1003	1003	0
429	20250321	131900	239044615	1003	1003	1003	1003	0
430	20250321	131800	239044615	1003	1003	1003	1003	0
431	20250321	131700	239044615	1003	1003	1003	1003	0
432	20250321	131600	239044615	1003	1003	1003	1003	0
433	20250321	131500	239044615	1003	1002	1003	1002	1001
434	20250321	131400	238041076	1000	1000	1000	1000	10
435	20250321	131300	238031076	999	999	999	999	0
436	20250321	131200	238031076	999	1000	1000	999	2048
437	20250321	131100	235985076	1000	1000	1000	1000	0
438	20250321	131000	235985076	1000	1000	1000	1000	100
439	20250321	130900	235885076	1002	1002	1002	1002	0
440	20250321	130800	235885076	1002	1002	1002	1002	0
441	20250321	130700	235885076	1002	1002	1002	1002	0
442	20250321	130600	235885076	1002	1002	1002	1002	0
443	20250321	130500	235885076	1002	1000	1002	1000	1501
444	20250321	130400	234384074	1000	1000	1000	1000	6
445	20250321	130300	234378074	1000	1000	1000	1000	0
446	20250321	130200	234378074	1000	1000	1000	1000	35
447	20250321	130100	234343074	1000	1000	1000	1000	0
448	20250321	130000	234343074	1000	1000	1000	1000	0
449	20250321	125900	234343074	1000	1000	1000	999	10274
450	20250321	125800	224079144	999	999	999	999	48
451	20250321	125700	224031192	1000	1000	1000	1000	0
452	20250321	125600	224031192	1000	1000	1000	1000	10
453	20250321	125500	224021192	1000	1000	1000	1000	10000
454	20250321	125400	214021192	1000	1001	1001	1000	19
455	20250321	125300	214002191	1000	1000	1000	1000	0
456	20250321	125200	214002191	1000	1000	1000	1000	1
457	20250321	125100	214001191	1000	1002	1002	1000	688
458	20250321	125000	213313159	1000	1000	1000	1000	1254
459	20250321	124900	212059159	1000	1000	1000	1000	500
460	20250321	124800	211559159	1000	1000	1000	1000	875
461	20250321	124700	210684159	1000	1001	1001	1000	486
462	20250321	124600	210198158	1003	1003	1003	1003	0
463	20250321	124500	210198158	1003	1003	1003	1003	0
464	20250321	124400	210198158	1003	1003	1003	1003	0
465	20250321	124300	210198158	1003	1002	1003	1002	100
466	20250321	124200	210097862	1003	1003	1003	1003	0
467	20250321	124100	210097862	1003	1003	1003	1003	0
468	20250321	124000	210097862	1003	1001	1003	1001	461
469	20250321	123900	209636399	1003	1003	1003	1003	0
470	20250321	123800	209636399	1003	1003	1003	1003	0
471	20250321	123700	209636399	1003	1003	1003	1003	0
472	20250321	123600	209636399	1003	1003	1003	1003	0
473	20250321	123500	209636399	1003	1003	1003	1003	0
474	20250321	123400	209636399	1003	1001	1003	1001	460
475	20250321	123300	209175937	1001	1001	1001	1001	0
476	20250321	123200	209175937	1001	1001	1001	1001	0
477	20250321	123100	209175937	1001	1001	1001	1001	3
478	20250321	123000	209172934	1000	1000	1000	1000	4393
479	20250321	122900	204779934	1001	1001	1001	1001	3675
480	20250321	122800	201101259	1001	1002	1002	1001	100
481	20250321	122700	201001148	1004	1004	1004	1004	0
482	20250321	122600	201001148	1004	1004	1004	1004	3
483	20250321	122500	200998136	1004	1004	1004	1004	0
484	20250321	122400	200998136	1004	1004	1004	1004	0
485	20250321	122300	200998136	1004	1004	1004	1004	0
486	20250321	122200	200998136	1004	1002	1004	1001	898
487	20250321	122100	200098222	1001	1001	1001	1001	1500
488	20250321	122000	198596722	1003	1003	1003	1003	0
489	20250321	121900	198596722	1003	1003	1003	1003	0
490	20250321	121800	198596722	1003	1002	1003	1001	101
491	20250321	121700	198495616	1001	1001	1001	1001	0
492	20250321	121600	198495616	1001	1001	1001	1001	243
493	20250321	121500	198252373	1003	1003	1003	1003	0
494	20250321	121400	198252373	1003	1003	1003	1003	0
495	20250321	121300	198252373	1003	1003	1003	1003	100
496	20250321	121200	198152073	1003	1003	1003	1003	0
497	20250321	121100	198152073	1003	1003	1003	1003	1
498	20250321	121000	198151070	1000	1000	1000	1000	0
499	20250321	120900	198151070	1000	1000	1000	1000	4112
500	20250321	120800	194039070	1001	1001	1001	1001	2400
501	20250321	120700	191636670	1001	1002	1002	1001	1034
502	20250321	120600	190601550	1002	1002	1002	1002	140
503	20250321	120500	190461270	1002	1002	1002	1002	11
504	20250321	120400	190450248	1003	1003	1003	1003	0
505	20250321	120300	190450248	1003	1003	1003	1003	5
506	20250321	120200	190445233	1003	1003	1003	1003	1
507	20250321	120100	190444230	1003	1003	1003	1003	0
508	20250321	120000	190444230	1003	1003	1003	1003	0
509	20250321	115900	190444230	1003	1003	1003	1003	100
510	20250321	115800	190343930	1003	1003	1003	1003	0
511	20250321	115700	190343930	1003	1003	1003	1003	0
512	20250321	115600	190343930	1003	1003	1003	1003	0
513	20250321	115500	190343930	1003	1003	1003	1003	0
514	20250321	115400	190343930	1003	1003	1003	1003	0
515	20250321	115300	190343930	1003	1003	1003	1003	1
516	20250321	115200	190342927	1003	1002	1003	1002	14
517	20250321	115100	190328894	1003	1003	1003	1003	0
518	20250321	115000	190328894	1003	1003	1003	1003	0
519	20250321	114900	190328894	1003	1003	1003	1003	0
520	20250321	114800	190328894	1003	1003	1003	1003	1
521	20250321	114700	190327891	1003	1003	1003	1003	5
522	20250321	114600	190322876	1003	1003	1003	1003	0
523	20250321	114500	190322876	1003	1003	1003	1003	0
524	20250321	114400	190322876	1003	1003	1003	1003	0
525	20250321	114300	190322876	1003	1003	1003	1003	0
526	20250321	114200	190322876	1003	1003	1003	1003	0
527	20250321	114100	190322876	1003	1003	1003	1003	1
528	20250321	114000	190321873	1003	1003	1003	1003	0
529	20250321	113900	190321873	1003	1003	1003	1003	0
530	20250321	113800	190321873	1003	1003	1003	1003	1
531	20250321	113700	190320870	1003	1003	1003	1003	0
532	20250321	113600	190320870	1003	1003	1003	1003	0
533	20250321	113500	190320870	1003	1003	1003	1003	0
534	20250321	113400	190320870	1003	1003	1003	1003	0
535	20250321	113300	190320870	1003	1003	1003	1003	0
536	20250321	113200	190320870	1003	1003	1003	1003	0
537	20250321	113100	190320870	1003	1003	1003	1003	0
538	20250321	113000	190320870	1003	1003	1003	1003	0
539	20250321	112900	190320870	1003	1003	1003	1003	1466
540	20250321	112800	188850472	1005	1005	1005	1005	1002
541	20250321	112700	187843462	1004	1004	1004	1004	264
542	20250321	112600	187578406	1004	1004	1004	1004	0
543	20250321	112500	187578406	1004	1004	1004	1004	100
544	20250321	112400	187478006	1004	1004	1004	1004	0
545	20250321	112300	187478006	1004	1004	1004	1004	0
546	20250321	112200	187478006	1004	1003	1004	1003	1349
547	20250321	112100	186124958	1003	1003	1003	1003	17
548	20250321	112000	186107907	1002	1002	1002	1002	1998
549	20250321	111900	184105911	1002	1002	1002	1002	0
550	20250321	111800	184105911	1002	1002	1002	1002	0
551	20250321	111700	184105911	1002	1002	1002	1002	0
552	20250321	111600	184105911	1002	1002	1002	1002	0
553	20250321	111500	184105911	1002	1002	1002	1002	0
554	20250321	111400	184105911	1002	1002	1002	1002	0
555	20250321	111300	184105911	1002	1002	1002	1002	0
556	20250321	111200	184105911	1002	1001	1002	1001	1455
557	20250321	111100	182649422	1001	1001	1001	1001	0
558	20250321	111000	182649422	1001	1001	1001	1001	1
559	20250321	110900	182648421	1002	1002	1002	1002	304
560	20250321	110800	182343813	1003	1003	1003	1003	0
561	20250321	110700	182343813	1003	1003	1003	1003	0
562	20250321	110600	182343813	1003	1003	1003	1001	129
563	20250321	110500	182214676	1003	1003	1003	1003	0
564	20250321	110400	182214676	1003	1001	1003	1001	8
565	20250321	110300	182206660	1003	1003	1003	1003	0
566	20250321	110200	182206660	1003	1003	1003	1003	37
567	20250321	110100	182169549	1003	1003	1003	1003	0
568	20250321	110000	182169549	1003	1003	1003	999	4
569	20250321	105900	182165545	1000	999	1000	999	8360
570	20250321	105800	173808698	1000	1001	1001	1000	6448
571	20250321	105700	167360406	1003	1002	1003	1002	21906
572	20250321	105600	145410592	1002	1002	1002	1002	1000
573	20250321	105500	144408592	1003	1003	1003	1003	2552
574	20250321	105400	141848936	1004	1004	1004	1004	0
575	20250321	105300	141848936	1004	1004	1004	1003	3947
576	20250321	105200	137886360	1005	1005	1005	1005	1
577	20250321	105100	137885355	1004	1004	1004	1004	0
578	20250321	105000	137885355	1004	1004	1004	1004	395
579	20250321	104900	137488775	1004	1004	1004	1004	1
580	20250321	104800	137487771	1003	1004	1004	1003	2
581	20250321	104700	137485764	1003	1003	1003	1003	100
582	20250321	104600	137385464	1003	1003	1003	1003	2200
583	20250321	104500	135178864	1004	1004	1004	1004	0
584	20250321	104400	135178864	1004	1005	1005	1003	158
585	20250321	104300	135020366	1005	1004	1005	1004	44
586	20250321	104200	134976157	1005	1004	1005	1004	3061
587	20250321	104100	131900066	1003	1004	1005	1003	266
588	20250321	104000	131633004	1005	1005	1005	1005	104
589	20250321	103900	131528484	1005	1005	1005	1005	1
590	20250321	103800	131527479	1003	1003	1003	1003	11
591	20250321	103700	131516446	1005	1005	1005	1005	1
592	20250321	103600	131515441	1005	1005	1005	1005	0
593	20250321	103500	131515441	1005	1005	1005	1005	0
594	20250321	103400	131515441	1005	1005	1005	1005	0
595	20250321	103300	131515441	1005	1005	1005	1005	421
596	20250321	103200	131092336	1005	1005	1005	1005	122
597	20250321	103100	130969726	1005	1003	1005	1003	8482
598	20250321	103000	122462234	1002	1002	1002	1002	0
599	20250321	102900	122462234	1002	1002	1002	1002	3239
600	20250321	102800	119216756	1002	1005	1005	1002	496
601	20250321	102700	118719509	1005	1005	1005	1005	1024
602	20250321	102600	117690389	1002	1002	1002	1002	1
603	20250321	102500	117689387	1001	1001	1001	1001	0
604	20250321	102400	117689387	1001	1002	1003	1001	7170
605	20250321	102300	110507547	1002	1002	1002	1002	251
606	20250321	102200	110256045	1000	999	1000	999	4490
607	20250321	102100	105767635	1000	1000	1000	1000	0
608	20250321	102000	105767635	1000	1000	1002	1000	373
609	20250321	101900	105394633	1000	1000	1000	1000	1
610	20250321	101800	105393633	999	999	999	999	2000
611	20250321	101700	103395633	1000	1000	1000	1000	34
612	20250321	101600	103361633	1000	1002	1002	1000	3
613	20250321	101500	103358629	1002	1002	1002	1001	1876
614	20250321	101400	101478878	1001	1001	1001	1001	1107
615	20250321	101300	100370771	1001	999	1001	999	144
616	20250321	101200	100226911	999	999	999	999	2858
617	20250321	101100	97371769	1002	999	1002	999	4437
618	20250321	101000	92939203	1000	1000	1000	1000	0
619	20250321	100900	92939203	1000	1000	1000	1000	0
620	20250321	100800	92939203	1000	1000	1000	1000	800
621	20250321	100700	92139203	1000	1000	1000	1000	0
622	20250321	100600	92139203	1000	1002	1005	1000	2602
623	20250321	100500	89529080	1000	1000	1000	1000	1000
624	20250321	100400	88529080	1000	1000	1000	1000	60
625	20250321	100300	88469080	1004	1004	1004	1004	0
626	20250321	100200	88469080	1004	1004	1004	1004	0
627	20250321	100100	88469080	1004	1004	1004	1004	0
628	20250321	100000	88469080	1004	1004	1004	1004	0
629	20250321	095900	88469080	1004	1004	1004	1004	0
630	20250321	095800	88469080	1004	1000	1004	1000	1511
631	20250321	095700	86956964	998	998	998	998	0
632	20250321	095600	86956964	998	998	998	998	1
633	20250321	095500	86955966	999	999	999	999	2282
634	20250321	095400	84676248	999	999	999	999	1474
635	20250321	095300	83203722	1000	1000	1000	1000	1003
636	20250321	095200	82200722	999	999	999	999	585
637	20250321	095100	81616307	1000	1000	1000	1000	0
638	20250321	095000	81616307	1000	999	1000	999	521
639	20250321	094900	81095808	1000	1000	1000	1000	10
640	20250321	094800	81085808	999	1000	1000	999	304
641	20250321	094700	80782108	1000	1000	1000	999	279
642	20250321	094600	80503253	1000	999	1000	999	62
643	20250321	094500	80441303	1000	1004	1004	1000	35
644	20250321	094400	80406277	1000	1001	1001	1000	177
645	20250321	094300	80229245	1001	1001	1001	1001	15
646	20250321	094200	80214230	1004	1005	1005	1004	14
647	20250321	094100	80200173	1004	1004	1004	1004	0
648	20250321	094000	80200173	1004	1000	1004	1000	8216
649	20250321	093900	71984159	1005	1005	1005	1005	1
650	20250321	093800	71983154	1000	1000	1000	1000	357
651	20250321	093700	71626154	1006	1006	1006	1006	0
652	20250321	093600	71626154	1006	1006	1006	1006	0
653	20250321	093500	71626154	1006	1006	1006	1006	0
654	20250321	093400	71626154	1006	1006	1006	1006	949
655	20250321	093300	70671460	1004	1000	1004	1000	1553
656	20250321	093200	69114340	1005	1003	1005	1003	1342
657	20250321	093100	67765894	1001	1002	1002	1001	530
658	20250321	093000	67234864	1002	1002	1002	1002	36
659	20250321	092900	67198792	1000	1004	1004	1000	125
660	20250321	092800	67073784	998	999	999	998	200
661	20250321	092700	66874164	998	999	999	998	51
662	20250321	092600	66823265	997	997	997	997	0
663	20250321	092500	66823265	997	997	997	997	35
664	20250321	092400	66788370	998	1000	1000	998	6026
665	20250321	092300	60767656	1004	1004	1004	1004	0
666	20250321	092200	60767656	1004	999	1004	999	884
667	20250321	092100	59884535	1000	999	1004	999	12
668	20250321	092000	59872532	999	1003	1004	999	4702
669	20250321	091900	55174160	1007	1007	1007	1001	74
670	20250321	091800	55099928	1007	1007	1007	1007	594
671	20250321	091700	54501770	1007	1005	1007	1005	5002
672	20250321	091600	49474756	1005	1005	1005	1005	1
673	20250321	091500	49473751	999	1004	1004	999	3002
674	20250321	091400	46471453	1004	1005	1005	1004	451
675	20250321	091300	46018647	1004	1004	1006	1004	10483
676	20250321	091200	35491178	1004	1004	1004	1004	0
677	20250321	091100	35491178	1004	1002	1004	999	2621
678	20250321	091000	32867198	1005	1005	1005	1005	286
679	20250321	090900	32579768	1005	1003	1005	1003	3875
680	20250321	090800	28693141	1003	1003	1003	1002	328
681	20250321	090700	28364359	1003	1003	1003	1003	0
682	20250321	090600	28364359	1003	1003	1005	1003	2136
683	20250321	090500	26221627	1003	1005	1005	1003	1933
684	20250321	090400	24279062	1007	1007	1007	1007	46
685	20250321	090300	24232740	1007	1008	1008	1007	12
686	20250321	090200	24220655	1002	1008	1008	1002	217
687	20250321	090100	24003123	1011	1007	1011	1007	1783
688	20250321	090000	22205176	1007	1000	1007	996	22171