KissMeData/123860/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	202400	549507885	19960	19960	19960	19960	250
3	20250321	202300	549507885	19960	19960	19960	19960	0
4	20250321	202200	549507885	19960	19960	19960	19960	0
5	20250321	202100	549507885	19960	19960	19960	19960	0
6	20250321	202000	549507885	19960	19960	19960	19960	0
7	20250321	201900	549507885	19960	19960	19960	19960	0
8	20250321	201800	549507885	19960	19960	19960	19960	0
9	20250321	201700	549507885	19960	19960	19960	19960	0
10	20250321	201600	549507885	19960	19960	19960	19960	0
11	20250321	201500	549507885	19960	19960	19960	19960	0
12	20250321	201400	549507885	19960	19960	19960	19960	0
13	20250321	201300	549507885	19960	19960	19960	19960	0
14	20250321	201200	549507885	19960	19960	19960	19960	0
15	20250321	201100	549507885	19960	19960	19960	19960	0
16	20250321	201000	549507885	19960	19960	19960	19960	0
17	20250321	200900	549507885	19960	19960	19960	19960	0
18	20250321	200800	549507885	19960	19960	19960	19960	0
19	20250321	200700	549507885	19960	19960	19960	19960	0
20	20250321	200600	549507885	19960	19960	19960	19960	0
21	20250321	200500	549507885	19960	19960	19960	19960	0
22	20250321	200400	549507885	19960	19960	19960	19960	0
23	20250321	200300	549507885	19960	19960	19960	19960	0
24	20250321	200200	549507885	19960	19960	19960	19960	0
25	20250321	200100	549507885	19960	19960	19960	19960	0
26	20250321	200000	549507885	19960	19960	19960	19960	0
27	20250321	195900	549507885	19960	19960	19960	19960	0
28	20250321	195800	549507885	19960	19960	19960	19960	0
29	20250321	195700	549507885	19960	19960	19960	19960	0
30	20250321	195600	549507885	19960	19960	19960	19960	0
31	20250321	195500	549507885	19960	19960	19960	19960	0
32	20250321	195400	549507885	19960	19960	19960	19960	250
33	20250321	195300	549507885	19960	19960	19960	19960	0
34	20250321	195200	549507885	19960	19960	19960	19960	0
35	20250321	195100	549507885	19960	19960	19960	19960	0
36	20250321	195000	549507885	19960	19960	19960	19960	0
37	20250321	194900	549507885	19960	19960	19960	19960	0
38	20250321	194800	549507885	19960	19960	19960	19960	0
39	20250321	194700	549507885	19960	19960	19960	19960	0
40	20250321	194600	549507885	19960	19960	19960	19960	0
41	20250321	194500	549507885	19960	19960	19960	19960	0
42	20250321	194400	549507885	19960	19960	19960	19960	0
43	20250321	194300	549507885	19960	19960	19960	19960	0
44	20250321	194200	549507885	19960	19960	19960	19960	0
45	20250321	194100	549507885	19960	19960	19960	19960	0
46	20250321	194000	549507885	19960	19960	19960	19960	0
47	20250321	193900	549507885	19960	19960	19960	19960	0
48	20250321	193800	549507885	19960	19960	19960	19960	0
49	20250321	193700	549507885	19960	19960	19960	19960	0
50	20250321	193600	549507885	19960	19960	19960	19960	0
51	20250321	193500	549507885	19960	19960	19960	19960	0
52	20250321	193400	549507885	19960	19960	19960	19960	0
53	20250321	193300	549507885	19960	19960	19960	19960	0
54	20250321	193200	549507885	19960	19960	19960	19960	0
55	20250321	193100	549507885	19960	19960	19960	19960	0
56	20250321	193000	549507885	19960	19960	19960	19960	0
57	20250321	192900	549507885	19960	19960	19960	19960	0
58	20250321	192800	549507885	19960	19960	19960	19960	0
59	20250321	192700	549507885	19960	19960	19960	19960	0
60	20250321	192600	549507885	19960	19960	19960	19960	0
61	20250321	192500	549507885	19960	19960	19960	19960	0
62	20250321	192400	549507885	19960	19960	19960	19960	250
63	20250321	192300	549507885	19960	19960	19960	19960	0
64	20250321	192200	549507885	19960	19960	19960	19960	0
65	20250321	192100	549507885	19960	19960	19960	19960	0
66	20250321	192000	549507885	19960	19960	19960	19960	0
67	20250321	191900	549507885	19960	19960	19960	19960	0
68	20250321	191800	549507885	19960	19960	19960	19960	0
69	20250321	191700	549507885	19960	19960	19960	19960	0
70	20250321	191600	549507885	19960	19960	19960	19960	0
71	20250321	191500	549507885	19960	19960	19960	19960	0
72	20250321	191400	549507885	19960	19960	19960	19960	0
73	20250321	191300	549507885	19960	19960	19960	19960	0
74	20250321	191200	549507885	19960	19960	19960	19960	0
75	20250321	191100	549507885	19960	19960	19960	19960	0
76	20250321	191000	549507885	19960	19960	19960	19960	0
77	20250321	190900	549507885	19960	19960	19960	19960	0
78	20250321	190800	549507885	19960	19960	19960	19960	0
79	20250321	190700	549507885	19960	19960	19960	19960	0
80	20250321	190600	549507885	19960	19960	19960	19960	0
81	20250321	190500	549507885	19960	19960	19960	19960	0
82	20250321	190400	549507885	19960	19960	19960	19960	0
83	20250321	190300	549507885	19960	19960	19960	19960	0
84	20250321	190200	549507885	19960	19960	19960	19960	0
85	20250321	190100	549507885	19960	19960	19960	19960	0
86	20250321	190000	549507885	19960	19960	19960	19960	0
87	20250321	185900	549507885	19960	19960	19960	19960	0
88	20250321	185800	549507885	19960	19960	19960	19960	0
89	20250321	185700	549507885	19960	19960	19960	19960	0
90	20250321	185600	549507885	19960	19960	19960	19960	0
91	20250321	185500	549507885	19960	19960	19960	19960	0
92	20250321	185400	549507885	19960	19960	19960	19960	250
93	20250321	185300	549507885	19960	19960	19960	19960	0
94	20250321	185200	549507885	19960	19960	19960	19960	0
95	20250321	185100	549507885	19960	19960	19960	19960	0
96	20250321	185000	549507885	19960	19960	19960	19960	0
97	20250321	184900	549507885	19960	19960	19960	19960	0
98	20250321	184800	549507885	19960	19960	19960	19960	0
99	20250321	184700	549507885	19960	19960	19960	19960	0
100	20250321	184600	549507885	19960	19960	19960	19960	0
101	20250321	184500	549507885	19960	19960	19960	19960	0
102	20250321	184400	549507885	19960	19960	19960	19960	0
103	20250321	184300	549507885	19960	19960	19960	19960	0
104	20250321	184200	549507885	19960	19960	19960	19960	0
105	20250321	184100	549507885	19960	19960	19960	19960	0
106	20250321	184000	549507885	19960	19960	19960	19960	0
107	20250321	183900	549507885	19960	19960	19960	19960	0
108	20250321	183800	549507885	19960	19960	19960	19960	0
109	20250321	183700	549507885	19960	19960	19960	19960	0
110	20250321	183600	549507885	19960	19960	19960	19960	0
111	20250321	183500	549507885	19960	19960	19960	19960	0
112	20250321	183400	549507885	19960	19960	19960	19960	0
113	20250321	183300	549507885	19960	19960	19960	19960	0
114	20250321	183200	549507885	19960	19960	19960	19960	0
115	20250321	183100	549507885	19960	19960	19960	19960	0
116	20250321	183000	549507885	19960	19960	19960	19960	0
117	20250321	182900	549507885	19960	19960	19960	19960	0
118	20250321	182800	549507885	19960	19960	19960	19960	0
119	20250321	182700	549507885	19960	19960	19960	19960	0
120	20250321	182600	549507885	19960	19960	19960	19960	0
121	20250321	182500	549507885	19960	19960	19960	19960	0
122	20250321	182400	549507885	19960	19960	19960	19960	250
123	20250321	182300	549507885	19960	19960	19960	19960	0
124	20250321	182200	549507885	19960	19960	19960	19960	0
125	20250321	182100	549507885	19960	19960	19960	19960	0
126	20250321	182000	549507885	19960	19960	19960	19960	0
127	20250321	181900	549507885	19960	19960	19960	19960	0
128	20250321	181800	549507885	19960	19960	19960	19960	0
129	20250321	181700	549507885	19960	19960	19960	19960	0
130	20250321	181600	549507885	19960	19960	19960	19960	0
131	20250321	181500	549507885	19960	19960	19960	19960	0
132	20250321	181400	549507885	19960	19960	19960	19960	0
133	20250321	181300	549507885	19960	19960	19960	19960	0
134	20250321	181200	549507885	19960	19960	19960	19960	0
135	20250321	181100	549507885	19960	19960	19960	19960	0
136	20250321	181000	549507885	19960	19960	19960	19960	0
137	20250321	180900	549507885	19960	19960	19960	19960	0
138	20250321	180800	549507885	19960	19960	19960	19960	0
139	20250321	180700	549507885	19960	19960	19960	19960	0
140	20250321	180600	549507885	19960	19960	19960	19960	0
141	20250321	180500	549507885	19960	19960	19960	19960	0
142	20250321	180400	549507885	19960	19960	19960	19960	0
143	20250321	180300	549507885	19960	19960	19960	19960	0
144	20250321	180200	549507885	19960	19960	19960	19960	0
145	20250321	180100	549507885	19960	19960	19960	19960	0
146	20250321	180000	549507885	19960	19960	19960	19960	0
147	20250321	175900	549507885	19960	19960	19960	19960	0
148	20250321	175800	549507885	19960	19960	19960	19960	0
149	20250321	175700	549507885	19960	19960	19960	19960	0
150	20250321	175600	549507885	19960	19960	19960	19960	0
151	20250321	175500	549507885	19960	19960	19960	19960	0
152	20250321	175400	549507885	19960	19960	19960	19960	250
153	20250321	175300	549507885	19960	19960	19960	19960	0
154	20250321	175200	549507885	19960	19960	19960	19960	0
155	20250321	175100	549507885	19960	19960	19960	19960	0
156	20250321	175000	549507885	19960	19960	19960	19960	0
157	20250321	174900	549507885	19960	19960	19960	19960	0
158	20250321	174800	549507885	19960	19960	19960	19960	0
159	20250321	174700	549507885	19960	19960	19960	19960	0
160	20250321	174600	549507885	19960	19960	19960	19960	0
161	20250321	174500	549507885	19960	19960	19960	19960	0
162	20250321	174400	549507885	19960	19960	19960	19960	0
163	20250321	174300	549507885	19960	19960	19960	19960	0
164	20250321	174200	549507885	19960	19960	19960	19960	0
165	20250321	174100	549507885	19960	19960	19960	19960	0
166	20250321	174000	549507885	19960	19960	19960	19960	0
167	20250321	173900	549507885	19960	19960	19960	19960	0
168	20250321	173800	549507885	19960	19960	19960	19960	0
169	20250321	173700	549507885	19960	19960	19960	19960	0
170	20250321	173600	549507885	19960	19960	19960	19960	0
171	20250321	173500	549507885	19960	19960	19960	19960	0
172	20250321	173400	549507885	19960	19960	19960	19960	0
173	20250321	173300	549507885	19960	19960	19960	19960	0
174	20250321	173200	549507885	19960	19960	19960	19960	0
175	20250321	173100	549507885	19960	19960	19960	19960	0
176	20250321	173000	549507885	19960	19960	19960	19960	0
177	20250321	172900	549507885	19960	19960	19960	19960	0
178	20250321	172800	549507885	19960	19960	19960	19960	0
179	20250321	172700	549507885	19960	19960	19960	19960	0
180	20250321	172600	549507885	19960	19960	19960	19960	0
181	20250321	172500	549507885	19960	19960	19960	19960	0
182	20250321	172400	549507885	19960	19960	19960	19960	250
183	20250321	172300	549507885	19960	19960	19960	19960	0
184	20250321	172200	549507885	19960	19960	19960	19960	0
185	20250321	172100	549507885	19960	19960	19960	19960	0
186	20250321	172000	549507885	19960	19960	19960	19960	0
187	20250321	171900	549507885	19960	19960	19960	19960	0
188	20250321	171800	549507885	19960	19960	19960	19960	0
189	20250321	171700	549507885	19960	19960	19960	19960	0
190	20250321	171600	549507885	19960	19960	19960	19960	0
191	20250321	171500	549507885	19960	19960	19960	19960	0
192	20250321	171400	549507885	19960	19960	19960	19960	0
193	20250321	171300	549507885	19960	19960	19960	19960	0
194	20250321	171200	549507885	19960	19960	19960	19960	0
195	20250321	171100	549507885	19960	19960	19960	19960	0
196	20250321	171000	549507885	19960	19960	19960	19960	0
197	20250321	170900	549507885	19960	19960	19960	19960	0
198	20250321	170800	549507885	19960	19960	19960	19960	0
199	20250321	170700	549507885	19960	19960	19960	19960	0
200	20250321	170600	549507885	19960	19960	19960	19960	0
201	20250321	170500	549507885	19960	19960	19960	19960	0
202	20250321	170400	549507885	19960	19960	19960	19960	0
203	20250321	170300	549507885	19960	19960	19960	19960	0
204	20250321	170200	549507885	19960	19960	19960	19960	0
205	20250321	170100	549507885	19960	19960	19960	19960	0
206	20250321	170000	549507885	19960	19960	19960	19960	0
207	20250321	165900	549507885	19960	19960	19960	19960	0
208	20250321	165800	549507885	19960	19960	19960	19960	0
209	20250321	165700	549507885	19960	19960	19960	19960	0
210	20250321	165600	549507885	19960	19960	19960	19960	0
211	20250321	165500	549507885	19960	19960	19960	19960	0
212	20250321	165400	549507885	19960	19960	19960	19960	250
213	20250321	165300	549507885	19960	19960	19960	19960	0
214	20250321	165200	549507885	19960	19960	19960	19960	0
215	20250321	165100	549507885	19960	19960	19960	19960	0
216	20250321	165000	549507885	19960	19960	19960	19960	0
217	20250321	164900	549507885	19960	19960	19960	19960	0
218	20250321	164800	549507885	19960	19960	19960	19960	0
219	20250321	164700	549507885	19960	19960	19960	19960	0
220	20250321	164600	549507885	19960	19960	19960	19960	0
221	20250321	164500	549507885	19960	19960	19960	19960	0
222	20250321	164400	549507885	19960	19960	19960	19960	0
223	20250321	164300	549507885	19960	19960	19960	19960	0
224	20250321	164200	549507885	19960	19960	19960	19960	0
225	20250321	164100	549507885	19960	19960	19960	19960	0
226	20250321	164000	549507885	19960	19960	19960	19960	0
227	20250321	163900	549507885	19960	19960	19960	19960	0
228	20250321	163800	549507885	19960	19960	19960	19960	0
229	20250321	163700	549507885	19960	19960	19960	19960	0
230	20250321	163600	549507885	19960	19960	19960	19960	0
231	20250321	163500	549507885	19960	19960	19960	19960	0
232	20250321	163400	549507885	19960	19960	19960	19960	0
233	20250321	163300	549507885	19960	19960	19960	19960	0
234	20250321	163200	549507885	19960	19960	19960	19960	0
235	20250321	163100	549507885	19960	19960	19960	19960	0
236	20250321	163000	549507885	19960	19960	19960	19960	0
237	20250321	162900	549507885	19960	19960	19960	19960	0
238	20250321	162800	549507885	19960	19960	19960	19960	0
239	20250321	162700	549507885	19960	19960	19960	19960	0
240	20250321	162600	549507885	19960	19960	19960	19960	0
241	20250321	162500	549507885	19960	19960	19960	19960	0
242	20250321	162400	549507885	19960	19960	19960	19960	250
243	20250321	162300	549507885	19960	19960	19960	19960	0
244	20250321	162200	549507885	19960	19960	19960	19960	0
245	20250321	162100	549507885	19960	19960	19960	19960	0
246	20250321	162000	549507885	19960	19960	19960	19960	0
247	20250321	161900	549507885	19960	19960	19960	19960	0
248	20250321	161800	549507885	19960	19960	19960	19960	0
249	20250321	161700	549507885	19960	19960	19960	19960	0
250	20250321	161600	549507885	19960	19960	19960	19960	0
251	20250321	161500	549507885	19960	19960	19960	19960	0
252	20250321	161400	549507885	19960	19960	19960	19960	0
253	20250321	161300	549507885	19960	19960	19960	19960	0
254	20250321	161200	549507885	19960	19960	19960	19960	0
255	20250321	161100	549507885	19960	19960	19960	19960	0
256	20250321	161000	549507885	19960	19960	19960	19960	0
257	20250321	160900	549507885	19960	19960	19960	19960	0
258	20250321	160800	549507885	19960	19960	19960	19960	0
259	20250321	160700	549507885	19960	19960	19960	19960	0
260	20250321	160600	549507885	19960	19960	19960	19960	0
261	20250321	160500	549507885	19960	19960	19960	19960	0
262	20250321	160400	549507885	19960	19960	19960	19960	0
263	20250321	160300	549507885	19960	19960	19960	19960	0
264	20250321	160200	549507885	19960	19960	19960	19960	0
265	20250321	160100	549507885	19960	19960	19960	19960	0
266	20250321	160000	549507885	19960	19960	19960	19960	0
267	20250321	155900	549507885	19960	19960	19960	19960	0
268	20250321	155800	549507885	19960	19960	19960	19960	0
269	20250321	155700	549507885	19960	19960	19960	19960	0
270	20250321	155600	549507885	19960	19960	19960	19960	0
271	20250321	155500	549507885	19960	19960	19960	19960	0
272	20250321	155400	549507885	19960	19960	19960	19960	250
273	20250321	155300	549507885	19960	19960	19960	19960	0
274	20250321	155200	549507885	19960	19960	19960	19960	0
275	20250321	155100	549507885	19960	19960	19960	19960	0
276	20250321	155000	549507885	19960	19960	19960	19960	0
277	20250321	154900	549507885	19960	19960	19960	19960	0
278	20250321	154800	549507885	19960	19960	19960	19960	0
279	20250321	154700	549507885	19960	19960	19960	19960	0
280	20250321	154600	549507885	19960	19960	19960	19960	0
281	20250321	154500	549507885	19960	19960	19960	19960	0
282	20250321	154400	549507885	19960	19960	19960	19960	0
283	20250321	154300	549507885	19960	19960	19960	19960	0
284	20250321	154200	549507885	19960	19960	19960	19960	0
285	20250321	154100	549507885	19960	19960	19960	19960	0
286	20250321	154000	549507885	19960	19960	19960	19960	0
287	20250321	153900	549507885	19960	19960	19960	19960	0
288	20250321	153800	549507885	19960	19960	19960	19960	0
289	20250321	153700	549507885	19960	19960	19960	19960	0
290	20250321	153600	549507885	19960	19960	19960	19960	0
291	20250321	153500	549507885	19960	19960	19960	19960	0
292	20250321	153400	549507885	19960	19960	19960	19960	0
293	20250321	153300	549507885	19960	19960	19960	19960	0
294	20250321	153200	549507885	19960	19960	19960	19960	0
295	20250321	153100	549507885	19960	19960	19960	19960	0
296	20250321	153000	549507885	19960	19960	19960	19960	250
297	20250321	152900	544517885	19970	19970	19970	19970	0
298	20250321	152800	544517885	19970	19970	19970	19970	0
299	20250321	152700	544517885	19970	19970	19970	19970	0
300	20250321	152600	544517885	19970	19970	19970	19970	0
301	20250321	152500	544517885	19970	19970	19970	19970	0
302	20250321	152400	544517885	19970	19970	19970	19970	0
303	20250321	152300	544517885	19970	19970	19970	19970	0
304	20250321	152200	544517885	19970	19970	19970	19970	0
305	20250321	152100	544517885	19970	19970	19970	19970	0
306	20250321	152000	544517885	19970	19970	19970	19970	0
307	20250321	151900	544517885	19970	20000	20050	19970	1300
308	20250321	151800	518465565	20000	20000	20000	20000	0
309	20250321	151700	518465565	20000	20000	20000	20000	38
310	20250321	151600	517705565	19960	19960	19960	19960	0
311	20250321	151500	517705565	19960	19980	19980	19960	731
312	20250321	151400	503114765	20000	20000	20000	20000	112
313	20250321	151300	500874765	20000	20000	20000	20000	0
314	20250321	151200	500874765	20000	19990	20000	19990	73
315	20250321	151100	499414865	19990	19990	19990	19990	20
316	20250321	151000	499015065	20000	20000	20000	20000	0
317	20250321	150900	499015065	20000	20000	20000	20000	0
318	20250321	150800	499015065	20000	20000	20000	20000	50
319	20250321	150700	498015065	20000	19990	20000	19990	103
320	20250321	150600	495955375	20000	20000	20000	20000	0
321	20250321	150500	495955375	20000	20000	20000	20000	55
322	20250321	150400	494855375	19990	19990	19990	19990	0
323	20250321	150300	494855375	19990	19990	19990	19990	61
324	20250321	150200	493635985	19990	19960	19990	19960	55
325	20250321	150100	492537255	19980	19980	19980	19980	26
326	20250321	150000	492017775	19980	19980	19980	19980	0
327	20250321	145900	492017775	19980	19980	19980	19980	0
328	20250321	145800	492017775	19980	19970	19980	19970	111
329	20250321	145700	489800365	19960	19960	19960	19960	400
330	20250321	145600	481816365	19970	19970	19970	19970	0
331	20250321	145500	481816365	19970	19970	19970	19970	37
332	20250321	145400	481077475	19970	19970	19970	19970	68
333	20250321	145300	479719515	19970	19970	19970	19970	0
334	20250321	145200	479719515	19970	19970	19970	19970	37
335	20250321	145100	478980625	19960	19960	19960	19960	0
336	20250321	145000	478980625	19960	19940	19960	19940	63
337	20250321	144900	477723245	19940	19940	19940	19940	6
338	20250321	144800	477603605	19940	19940	19940	19940	4
339	20250321	144700	477523845	19940	19940	19950	19940	69
340	20250321	144600	476147345	19940	19940	19940	19940	5
341	20250321	144500	476047645	19940	19940	19960	19940	52
342	20250321	144400	475009825	19940	19940	19940	19940	2
343	20250321	144300	474969945	19940	19940	19940	19940	8
344	20250321	144200	474810425	19940	19940	19970	19940	59
345	20250321	144100	473632255	19940	19940	19970	19940	7
346	20250321	144000	473492605	19940	19950	19970	19940	147
347	20250321	143900	470559145	19940	19940	19940	19940	8
348	20250321	143800	470399625	19940	19940	19940	19940	3
349	20250321	143700	470339805	19940	19940	19960	19940	16
350	20250321	143600	470020505	19960	19960	19960	19960	52
351	20250321	143500	468982585	19960	19960	19960	19960	4
352	20250321	143400	468902745	19960	19980	20000	19960	53
353	20250321	143300	467843385	19980	19940	19980	19940	312
354	20250321	143200	461618895	19940	19940	19940	19940	7
355	20250321	143100	461479315	19940	19940	19940	19940	2
356	20250321	143000	461439435	19940	19940	19940	19940	8
357	20250321	142900	461279915	19940	19940	19940	19940	4
358	20250321	142800	461200155	19940	19940	19940	19940	4
359	20250321	142700	461120395	19940	19940	19980	19940	16
360	20250321	142600	460800835	19940	19990	19990	19940	6
361	20250321	142500	460681095	19950	19950	19950	19950	40
362	20250321	142400	459883095	19950	19950	19950	19950	4
363	20250321	142300	459803295	19940	19960	19960	19940	1067
364	20250321	142200	438519285	19960	19960	19960	19960	4
365	20250321	142100	438439445	19980	19950	19980	19950	38
366	20250321	142000	437680355	19950	19950	19950	19950	3
367	20250321	141900	437620505	19950	19950	19980	19950	11
368	20250321	141800	437400815	19970	19970	19970	19970	39
369	20250321	141700	436621985	19950	19960	19960	19950	14
370	20250321	141600	436342555	19950	19950	19950	19950	1
371	20250321	141500	436322605	19950	19950	19950	19950	1
372	20250321	141400	436302655	19960	19960	19960	19960	0
373	20250321	141300	436302655	19960	19960	19960	19960	33
374	20250321	141200	435643975	19960	19960	19960	19960	29
375	20250321	141100	435065135	19960	19960	19960	19960	0
376	20250321	141000	435065135	19960	19960	19960	19960	0
377	20250321	140900	435065135	19960	19960	19960	19960	0
378	20250321	140800	435065135	19960	19960	19960	19960	0
379	20250321	140700	435065135	19960	19960	19960	19960	13
380	20250321	140600	434805655	19950	19950	19950	19950	102
381	20250321	140500	432770755	19950	19950	19950	19950	8
382	20250321	140400	432611155	19950	19950	19950	19950	34
383	20250321	140300	431932855	19950	19950	19950	19950	0
384	20250321	140200	431932855	19950	19950	19950	19950	47
385	20250321	140100	430995205	19960	19960	19960	19960	79
386	20250321	140000	429418365	19970	19970	19970	19970	0
387	20250321	135900	429418365	19970	19970	19970	19970	19
388	20250321	135800	429038935	19970	19970	19970	19970	0
389	20250321	135700	429038935	19970	19970	19970	19970	13
390	20250321	135600	428779325	19980	19980	19980	19980	0
391	20250321	135500	428779325	19980	19980	19980	19980	0
392	20250321	135400	428779325	19980	19980	19980	19980	0
393	20250321	135300	428779325	19980	19980	19980	19980	0
394	20250321	135200	428779325	19980	19980	19980	19980	2
395	20250321	135100	428739365	19990	19990	19990	19990	0
396	20250321	135000	428739365	19990	19990	19990	19990	0
397	20250321	134900	428739365	19990	19990	19990	19990	0
398	20250321	134800	428739365	19990	19990	19990	19990	31
399	20250321	134700	428119675	19990	19990	19990	19990	32
400	20250321	134600	427479995	19950	19950	19950	19950	0
401	20250321	134500	427479995	19950	19950	19950	19950	0
402	20250321	134400	427479995	19950	19950	19950	19950	301
403	20250321	134300	421475045	19990	19990	19990	19990	0
404	20250321	134200	421475045	19990	19990	19990	19990	11
405	20250321	134100	421255155	19960	19960	19960	19960	0
406	20250321	134000	421255155	19960	19960	19960	19960	260
407	20250321	133900	416065555	19960	19960	19960	19960	0
408	20250321	133800	416065555	19960	19960	19960	19960	7
409	20250321	133700	415925835	20000	20000	20000	20000	69
410	20250321	133600	414545835	20000	20000	20000	20000	0
411	20250321	133500	414545835	20000	20000	20000	20000	0
412	20250321	133400	414545835	20000	20000	20000	20000	0
413	20250321	133300	414545835	20000	20000	20000	20000	0
414	20250321	133200	414545835	20000	20000	20000	19960	368
415	20250321	133100	407195265	20000	20000	20000	20000	71
416	20250321	133000	405775265	20000	19970	20000	19970	117
417	20250321	132900	403435595	20000	20000	20000	20000	0
418	20250321	132800	403435595	20000	20000	20000	20000	0
419	20250321	132700	403435595	20000	20000	20000	20000	13
420	20250321	132600	403175595	19960	19960	19960	19960	52
421	20250321	132500	402137675	19960	19960	19960	19960	103
422	20250321	132400	400081795	19980	19980	19980	19980	51
423	20250321	132300	399062815	19980	19980	19980	19980	0
424	20250321	132200	399062815	19980	19990	19990	19980	12
425	20250321	132100	398822955	20000	20000	20000	20000	73
426	20250321	132000	397362955	20000	20000	20000	20000	68
427	20250321	131900	396002955	20050	20050	20050	20050	0
428	20250321	131800	396002955	20050	19980	20050	19980	111
429	20250321	131700	393784555	19970	19970	20050	19970	302
430	20250321	131600	387749295	20000	20000	20000	20000	0
431	20250321	131500	387749295	20000	20000	20000	20000	0
432	20250321	131400	387749295	20000	20000	20000	20000	0
433	20250321	131300	387749295	20000	20000	20000	20000	67
434	20250321	131200	386409295	19970	19970	19970	19970	299
435	20250321	131100	380438265	19970	19970	19970	19970	0
436	20250321	131000	380438265	19970	19970	19970	19970	0
437	20250321	130900	380438265	19970	19970	19970	19970	0
438	20250321	130800	380438265	19970	19970	19970	19970	50
439	20250321	130700	379439765	19970	19970	19970	19970	14
440	20250321	130600	379160185	19990	19990	19990	19990	0
441	20250321	130500	379160185	19990	19990	19990	19990	0
442	20250321	130400	379160185	19990	19990	19990	19990	0
443	20250321	130300	379160185	19990	19990	19990	19990	41
444	20250321	130200	378340595	19990	19990	19990	19990	41
445	20250321	130100	377521005	19940	20050	20050	19940	625
446	20250321	130000	365043715	20050	20050	20050	20050	0
447	20250321	125900	365043715	20050	20050	20050	20050	0
448	20250321	125800	365043715	20050	20050	20050	20050	59
449	20250321	125700	363860765	19960	19980	19980	19960	50
450	20250321	125600	362862625	20000	20000	20000	20000	0
451	20250321	125500	362862625	20000	20000	20000	20000	10
452	20250321	125400	362662625	20000	20000	20000	20000	34
453	20250321	125300	361982625	20050	20050	20050	20050	0
454	20250321	125200	361982625	20050	19940	20050	19940	429
455	20250321	125100	353425195	19930	19930	19930	19930	0
456	20250321	125000	353425195	19930	19930	19930	19930	0
457	20250321	124900	353425195	19930	19930	19930	19930	0
458	20250321	124800	353425195	19930	19930	19930	19930	23
459	20250321	124700	352966805	19930	19930	19930	19930	0
460	20250321	124600	352966805	19930	19930	19930	19930	21
461	20250321	124500	352548275	19910	19910	19910	19910	0
462	20250321	124400	352548275	19910	19910	19910	19910	0
463	20250321	124300	352548275	19910	19910	19910	19910	0
464	20250321	124200	352548275	19910	19910	19910	19910	76
465	20250321	124100	351035115	19920	19920	19920	19920	0
466	20250321	124000	351035115	19920	19920	19920	19920	73
467	20250321	123900	349580955	19940	19940	19940	19940	0
468	20250321	123800	349580955	19940	19940	19940	19940	0
469	20250321	123700	349580955	19940	19940	19940	19940	101
470	20250321	123600	347567015	19960	19960	19960	19960	0
471	20250321	123500	347567015	19960	19960	19960	19960	22
472	20250321	123400	347127895	19950	19950	19950	19950	62
473	20250321	123300	345890995	19980	19980	19980	19980	0
474	20250321	123200	345890995	19980	19980	19980	19980	0
475	20250321	123100	345890995	19980	19990	19990	19980	65
476	20250321	123000	344592185	19990	19990	19990	19990	0
477	20250321	122900	344592185	19990	19990	19990	19990	0
478	20250321	122800	344592185	19990	19990	19990	19990	0
479	20250321	122700	344592185	19990	20000	20000	19990	122
480	20250321	122600	342153185	20000	20000	20000	20000	0
481	20250321	122500	342153185	20000	20000	20000	20000	0
482	20250321	122400	342153185	20000	20000	20000	20000	0
483	20250321	122300	342153185	20000	20025	20025	20000	11
484	20250321	122200	341933160	20050	20050	20050	20050	0
485	20250321	122100	341933160	20050	20050	20050	20050	0
486	20250321	122000	341933160	20050	20050	20050	20050	0
487	20250321	121900	341933160	20050	20050	20050	20050	0
488	20250321	121800	341933160	20050	20050	20050	20050	1
489	20250321	121700	341913110	20050	20050	20050	20050	0
490	20250321	121600	341913110	20050	20050	20050	20050	0
491	20250321	121500	341913110	20050	20050	20050	20050	0
492	20250321	121400	341913110	20050	20050	20050	20050	0
493	20250321	121300	341913110	20050	20050	20050	20050	0
494	20250321	121200	341913110	20050	20050	20050	20050	0
495	20250321	121100	341913110	20050	20050	20050	20050	0
496	20250321	121000	341913110	20050	20050	20050	20050	0
497	20250321	120900	341913110	20050	20050	20050	20050	0
498	20250321	120800	341913110	20050	20050	20050	20050	1
499	20250321	120700	341893060	20000	20000	20000	20000	0
500	20250321	120600	341893060	20000	20000	20000	20000	0
501	20250321	120500	341893060	20000	20000	20000	20000	0
502	20250321	120400	341893060	20000	20000	20000	20000	9
503	20250321	120300	341713060	20050	20050	20050	20050	0
504	20250321	120200	341713060	20050	20050	20050	20050	0
505	20250321	120100	341713060	20050	20050	20050	20050	0
506	20250321	120000	341713060	20050	20050	20050	20050	0
507	20250321	115900	341713060	20050	20050	20050	20050	0
508	20250321	115800	341713060	20050	20050	20050	20050	0
509	20250321	115700	341713060	20050	20050	20050	20050	0
510	20250321	115600	341713060	20050	20050	20050	20050	0
511	20250321	115500	341713060	20050	20050	20050	20050	0
512	20250321	115400	341713060	20050	20050	20050	20050	0
513	20250321	115300	341713060	20050	20000	20050	20000	2
514	20250321	115200	341673010	19970	19970	19970	19970	0
515	20250321	115100	341673010	19970	19970	19970	19970	0
516	20250321	115000	341673010	19970	19970	19970	19970	0
517	20250321	114900	341673010	19970	19970	19970	19970	1
518	20250321	114800	341653040	20000	20000	20000	20000	0
519	20250321	114700	341653040	20000	20000	20000	19970	95
520	20250321	114600	339754170	20050	20050	20050	20050	0
521	20250321	114500	339754170	20050	20050	20050	20050	0
522	20250321	114400	339754170	20050	20050	20050	20050	0
523	20250321	114300	339754170	20050	20050	20050	20050	11
524	20250321	114200	339533620	20050	20050	20050	20050	0
525	20250321	114100	339533620	20050	20050	20050	20050	0
526	20250321	114000	339533620	20050	20050	20050	20050	97
527	20250321	113900	337588770	20100	20100	20100	20100	0
528	20250321	113800	337588770	20100	20100	20100	20100	0
529	20250321	113700	337588770	20100	20100	20100	20100	48
530	20250321	113600	336623970	20100	20100	20100	20100	0
531	20250321	113500	336623970	20100	20100	20100	20100	0
532	20250321	113400	336623970	20100	20050	20100	20050	15
533	20250321	113300	336322620	20150	20100	20150	20100	36
534	20250321	113200	335598470	20150	20150	20150	20150	50
535	20250321	113100	334590970	20100	20100	20100	20100	2
536	20250321	113000	334550770	20150	20150	20150	20150	0
537	20250321	112900	334550770	20150	20150	20150	20150	166
538	20250321	112800	331205870	20150	20150	20150	20150	101
539	20250321	112700	329170720	20150	20150	20150	20150	100
540	20250321	112600	327155720	20150	20100	20150	20100	99
541	20250321	112500	325163420	20100	20100	20100	20100	188
542	20250321	112400	321384620	20100	20100	20100	20100	112
543	20250321	112300	319133420	20100	20100	20100	20100	11
544	20250321	112200	318912320	20100	20100	20100	20100	104
545	20250321	112100	316821920	20050	20100	20100	20050	159
546	20250321	112000	313631020	20100	20100	20100	20100	54
547	20250321	111900	312545620	20000	20000	20000	20000	0
548	20250321	111800	312545620	20000	20000	20000	20000	15
549	20250321	111700	312245620	20100	20050	20100	20050	91
550	20250321	111600	310419020	20050	20000	20050	20000	1087
551	20250321	111500	288656370	19990	19970	19990	19970	634
552	20250321	111400	275984710	19980	19970	19980	19970	677
553	20250321	111300	262461790	20000	19980	20000	19980	21
554	20250321	111200	262041880	19970	19970	19970	19970	301
555	20250321	111100	256030910	19970	19970	19970	19970	0
556	20250321	111000	256030910	19970	19970	19970	19970	0
557	20250321	110900	256030910	19970	19970	19970	19970	301
558	20250321	110800	250019940	19960	19960	19960	19960	0
559	20250321	110700	250019940	19960	19900	19960	19900	678
560	20250321	110600	236514550	19900	19900	19900	19900	0
561	20250321	110500	236514550	19900	19900	19900	19900	0
562	20250321	110400	236514550	19900	19900	19900	19900	0
563	20250321	110300	236514550	19900	19870	19900	19870	61
564	20250321	110200	235302150	19910	19910	19910	19910	0
565	20250321	110100	235302150	19910	19910	19910	19910	0
566	20250321	110000	235302150	19910	19910	19910	19910	1
567	20250321	105900	235282240	19910	19910	19910	19910	0
568	20250321	105800	235282240	19910	19910	19910	19910	0
569	20250321	105700	235282240	19910	19910	19910	19910	7
570	20250321	105600	235142870	19910	19910	19910	19910	0
571	20250321	105500	235142870	19910	19910	19910	19910	0
572	20250321	105400	235142870	19910	19910	19910	19910	0
573	20250321	105300	235142870	19910	19900	19910	19900	61
574	20250321	105200	233928860	19920	19920	19920	19920	50
575	20250321	105100	232932860	19940	19940	19940	19940	0
576	20250321	105000	232932860	19940	19960	19960	19940	268
577	20250321	104900	227585540	19960	19960	19960	19960	0
578	20250321	104800	227585540	19960	19960	19960	19960	0
579	20250321	104700	227585540	19960	19960	19960	19960	0
580	20250321	104600	227585540	19960	19960	19960	19960	0
581	20250321	104500	227585540	19960	19960	19960	19960	301
582	20250321	104400	221577580	20000	20000	20000	20000	0
583	20250321	104300	221577580	20000	20000	20000	20000	12
584	20250321	104200	221337580	19970	19970	19970	19970	0
585	20250321	104100	221337580	19970	20000	20000	19970	292
586	20250321	104000	215503610	20000	19950	20000	19950	140
587	20250321	103900	212706620	19940	19940	19940	19940	50
588	20250321	103800	211709620	19940	19930	19940	19930	31
589	20250321	103700	211091780	19920	19920	19920	19920	100
590	20250321	103600	209099780	19890	19890	19890	19890	0
591	20250321	103500	209099780	19890	19890	19890	19890	0
592	20250321	103400	209099780	19890	19830	19890	19830	479
593	20250321	103300	199596720	19830	19830	19830	19830	12
594	20250321	103200	199358760	19730	19730	19730	19730	0
595	20250321	103100	199358760	19730	19750	19750	19730	191
596	20250321	103000	195589140	19870	19870	19870	19870	0
597	20250321	102900	195589140	19870	19870	19870	19870	0
598	20250321	102800	195589140	19870	19870	19870	19870	8
599	20250321	102700	195430180	19880	19870	19880	19870	160
600	20250321	102600	192250970	19870	19870	19870	19870	0
601	20250321	102500	192250970	19870	19930	19930	19870	1071
602	20250321	102400	170957400	19930	19930	19930	19930	0
603	20250321	102300	170957400	19930	19930	19930	19930	12
604	20250321	102200	170718240	19920	19900	19920	19900	15
605	20250321	102100	170419640	19900	19900	19900	19900	0
606	20250321	102000	170419640	19900	19880	19900	19880	4
607	20250321	101900	170340080	19850	19830	19850	19830	145
608	20250321	101800	167463730	19830	19830	19830	19830	0
609	20250321	101700	167463730	19830	19830	19830	19830	0
610	20250321	101600	167463730	19830	19830	19830	19830	2
611	20250321	101500	167424070	19790	19790	19790	19790	300
612	20250321	101400	161487070	19780	19780	19780	19780	0
613	20250321	101300	161487070	19780	19750	19780	19750	156
614	20250321	101200	158402890	19780	19780	19780	19780	20
615	20250321	101100	158007290	19800	19760	19800	19760	356
616	20250321	101000	150972330	19750	19750	19750	19750	0
617	20250321	100900	150972330	19750	19750	19750	19750	0
618	20250321	100800	150972330	19750	19750	19750	19750	0
619	20250321	100700	150972330	19750	19750	19750	19750	0
620	20250321	100600	150972330	19750	19750	19750	19750	0
621	20250321	100500	150972330	19750	19750	19750	19750	0
622	20250321	100400	150972330	19750	19750	19750	19750	300
623	20250321	100300	145047330	19820	19820	19820	19820	12
624	20250321	100200	144809490	19790	19790	19790	19790	0
625	20250321	100100	144809490	19790	19790	19790	19790	0
626	20250321	100000	144809490	19790	19800	19800	19790	241
627	20250321	095900	140038190	19800	19800	19800	19800	1
628	20250321	095800	140018390	19800	19800	19800	19800	0
629	20250321	095700	140018390	19800	19800	19800	19800	0
630	20250321	095600	140018390	19800	19800	19800	19800	0
631	20250321	095500	140018390	19800	19800	19800	19800	0
632	20250321	095400	140018390	19800	19800	19800	19800	0
633	20250321	095300	140018390	19800	19800	19800	19800	40
634	20250321	095200	139226390	19800	19800	19800	19800	38
635	20250321	095100	138473990	19840	19820	19840	19810	324
636	20250321	095000	132055390	19860	19860	19860	19860	303
637	20250321	094900	126037810	19890	19890	19890	19890	0
638	20250321	094800	126037810	19890	19880	19890	19880	2
639	20250321	094700	125998040	19880	19880	19880	19880	0
640	20250321	094600	125998040	19880	19880	19880	19880	1
641	20250321	094500	125978160	19880	19880	19880	19880	0
642	20250321	094400	125978160	19880	19880	19880	19880	0
643	20250321	094300	125978160	19880	19880	19880	19880	100
644	20250321	094200	123990160	19850	19840	19850	19840	30
645	20250321	094100	123394810	19820	19820	19820	19820	0
646	20250321	094000	123394810	19820	19820	19820	19820	90
647	20250321	093900	121611010	19820	19810	19820	19810	60
648	20250321	093800	120421910	19810	19810	19810	19810	100
649	20250321	093700	118440910	19800	19800	19800	19800	0
650	20250321	093600	118440910	19800	19800	19800	19800	0
651	20250321	093500	118440910	19800	19800	19800	19800	0
652	20250321	093400	118440910	19800	19760	19800	19760	140
653	20250321	093300	115670510	19750	19720	19750	19720	384
654	20250321	093200	108091200	19740	19710	19740	19710	346
655	20250321	093100	101270870	19700	19700	19700	19700	0
656	20250321	093000	101270870	19700	19700	19700	19700	0
657	20250321	092900	101270870	19700	19700	19700	19700	0
658	20250321	092800	101270870	19700	19700	19700	19700	27
659	20250321	092700	100738970	19700	19700	19700	19700	1
660	20250321	092600	100719270	19700	19700	19700	19700	0
661	20250321	092500	100719270	19700	19750	19750	19700	329
662	20250321	092400	94231700	19750	19750	19750	19750	0
663	20250321	092300	94231700	19750	19750	19750	19750	0
664	20250321	092200	94231700	19750	19770	19770	19750	130
665	20250321	092100	91662130	19780	19780	19780	19780	0
666	20250321	092000	91662130	19780	19780	19780	19780	0
667	20250321	091900	91662130	19780	19780	19780	19780	0
668	20250321	091800	91662130	19780	19780	19780	19780	10
669	20250321	091700	91464330	19800	19800	19800	19800	0
670	20250321	091600	91464330	19800	19840	19840	19790	638
671	20250321	091500	78822850	19800	19840	19840	19800	107
672	20250321	091400	76704090	19810	19810	19810	19810	4
673	20250321	091300	76624850	19770	19800	19800	19770	600
674	20250321	091200	64762610	19810	19850	19860	19810	381
675	20250321	091100	57205940	19850	19850	19850	19850	4
676	20250321	091000	57126540	19820	19860	19860	19790	1623
677	20250321	090900	24993190	19860	19860	19860	19860	9
678	20250321	090800	24814450	19860	19890	19890	19860	335
679	20250321	090700	18152260	19930	19910	19930	19910	16
680	20250321	090600	17833510	19900	19890	19900	19890	183
681	20250321	090500	14191890	19890	19860	19890	19860	212
682	20250321	090400	9977820	19880	19860	19880	19860	64
683	20250321	090300	8705780	19840	19850	19860	19840	344
684	20250321	090200	1880540	19850	19840	19850	19840	36
685	20250321	090100	1166020	19830	19740	19830	19740	24
686	20250321	090000	690860	19710	19850	19850	19710	35