KissMeData/317120/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	211900	94323640	2930	2930	2930	2930	455
3	20250321	211800	94323640	2930	2930	2930	2930	0
4	20250321	211700	94323640	2930	2930	2930	2930	0
5	20250321	211600	94323640	2930	2930	2930	2930	0
6	20250321	211500	94323640	2930	2930	2930	2930	0
7	20250321	211400	94323640	2930	2930	2930	2930	0
8	20250321	211300	94323640	2930	2930	2930	2930	0
9	20250321	211200	94323640	2930	2930	2930	2930	0
10	20250321	211100	94323640	2930	2930	2930	2930	0
11	20250321	211000	94323640	2930	2930	2930	2930	0
12	20250321	210900	94323640	2930	2930	2930	2930	0
13	20250321	210800	94323640	2930	2930	2930	2930	0
14	20250321	210700	94323640	2930	2930	2930	2930	0
15	20250321	210600	94323640	2930	2930	2930	2930	0
16	20250321	210500	94323640	2930	2930	2930	2930	0
17	20250321	210400	94323640	2930	2930	2930	2930	0
18	20250321	210300	94323640	2930	2930	2930	2930	0
19	20250321	210200	94323640	2930	2930	2930	2930	0
20	20250321	210100	94323640	2930	2930	2930	2930	0
21	20250321	210000	94323640	2930	2930	2930	2930	0
22	20250321	205900	94323640	2930	2930	2930	2930	0
23	20250321	205800	94323640	2930	2930	2930	2930	0
24	20250321	205700	94323640	2930	2930	2930	2930	0
25	20250321	205600	94323640	2930	2930	2930	2930	0
26	20250321	205500	94323640	2930	2930	2930	2930	0
27	20250321	205400	94323640	2930	2930	2930	2930	0
28	20250321	205300	94323640	2930	2930	2930	2930	0
29	20250321	205200	94323640	2930	2930	2930	2930	0
30	20250321	205100	94323640	2930	2930	2930	2930	0
31	20250321	205000	94323640	2930	2930	2930	2930	0
32	20250321	204900	94323640	2930	2930	2930	2930	455
33	20250321	204800	94323640	2930	2930	2930	2930	0
34	20250321	204700	94323640	2930	2930	2930	2930	0
35	20250321	204600	94323640	2930	2930	2930	2930	0
36	20250321	204500	94323640	2930	2930	2930	2930	0
37	20250321	204400	94323640	2930	2930	2930	2930	0
38	20250321	204300	94323640	2930	2930	2930	2930	0
39	20250321	204200	94323640	2930	2930	2930	2930	0
40	20250321	204100	94323640	2930	2930	2930	2930	0
41	20250321	204000	94323640	2930	2930	2930	2930	0
42	20250321	203900	94323640	2930	2930	2930	2930	0
43	20250321	203800	94323640	2930	2930	2930	2930	0
44	20250321	203700	94323640	2930	2930	2930	2930	0
45	20250321	203600	94323640	2930	2930	2930	2930	0
46	20250321	203500	94323640	2930	2930	2930	2930	0
47	20250321	203400	94323640	2930	2930	2930	2930	0
48	20250321	203300	94323640	2930	2930	2930	2930	0
49	20250321	203200	94323640	2930	2930	2930	2930	0
50	20250321	203100	94323640	2930	2930	2930	2930	0
51	20250321	203000	94323640	2930	2930	2930	2930	0
52	20250321	202900	94323640	2930	2930	2930	2930	0
53	20250321	202800	94323640	2930	2930	2930	2930	0
54	20250321	202700	94323640	2930	2930	2930	2930	0
55	20250321	202600	94323640	2930	2930	2930	2930	0
56	20250321	202500	94323640	2930	2930	2930	2930	0
57	20250321	202400	94323640	2930	2930	2930	2930	0
58	20250321	202300	94323640	2930	2930	2930	2930	0
59	20250321	202200	94323640	2930	2930	2930	2930	0
60	20250321	202100	94323640	2930	2930	2930	2930	0
61	20250321	202000	94323640	2930	2930	2930	2930	0
62	20250321	201900	94323640	2930	2930	2930	2930	455
63	20250321	201800	94323640	2930	2930	2930	2930	0
64	20250321	201700	94323640	2930	2930	2930	2930	0
65	20250321	201600	94323640	2930	2930	2930	2930	0
66	20250321	201500	94323640	2930	2930	2930	2930	0
67	20250321	201400	94323640	2930	2930	2930	2930	0
68	20250321	201300	94323640	2930	2930	2930	2930	0
69	20250321	201200	94323640	2930	2930	2930	2930	0
70	20250321	201100	94323640	2930	2930	2930	2930	0
71	20250321	201000	94323640	2930	2930	2930	2930	0
72	20250321	200900	94323640	2930	2930	2930	2930	0
73	20250321	200800	94323640	2930	2930	2930	2930	0
74	20250321	200700	94323640	2930	2930	2930	2930	0
75	20250321	200600	94323640	2930	2930	2930	2930	0
76	20250321	200500	94323640	2930	2930	2930	2930	0
77	20250321	200400	94323640	2930	2930	2930	2930	0
78	20250321	200300	94323640	2930	2930	2930	2930	0
79	20250321	200200	94323640	2930	2930	2930	2930	0
80	20250321	200100	94323640	2930	2930	2930	2930	0
81	20250321	200000	94323640	2930	2930	2930	2930	0
82	20250321	195900	94323640	2930	2930	2930	2930	0
83	20250321	195800	94323640	2930	2930	2930	2930	0
84	20250321	195700	94323640	2930	2930	2930	2930	0
85	20250321	195600	94323640	2930	2930	2930	2930	0
86	20250321	195500	94323640	2930	2930	2930	2930	0
87	20250321	195400	94323640	2930	2930	2930	2930	0
88	20250321	195300	94323640	2930	2930	2930	2930	0
89	20250321	195200	94323640	2930	2930	2930	2930	0
90	20250321	195100	94323640	2930	2930	2930	2930	0
91	20250321	195000	94323640	2930	2930	2930	2930	0
92	20250321	194900	94323640	2930	2930	2930	2930	455
93	20250321	194800	94323640	2930	2930	2930	2930	0
94	20250321	194700	94323640	2930	2930	2930	2930	0
95	20250321	194600	94323640	2930	2930	2930	2930	0
96	20250321	194500	94323640	2930	2930	2930	2930	0
97	20250321	194400	94323640	2930	2930	2930	2930	0
98	20250321	194300	94323640	2930	2930	2930	2930	0
99	20250321	194200	94323640	2930	2930	2930	2930	0
100	20250321	194100	94323640	2930	2930	2930	2930	0
101	20250321	194000	94323640	2930	2930	2930	2930	0
102	20250321	193900	94323640	2930	2930	2930	2930	0
103	20250321	193800	94323640	2930	2930	2930	2930	0
104	20250321	193700	94323640	2930	2930	2930	2930	0
105	20250321	193600	94323640	2930	2930	2930	2930	0
106	20250321	193500	94323640	2930	2930	2930	2930	0
107	20250321	193400	94323640	2930	2930	2930	2930	0
108	20250321	193300	94323640	2930	2930	2930	2930	0
109	20250321	193200	94323640	2930	2930	2930	2930	0
110	20250321	193100	94323640	2930	2930	2930	2930	0
111	20250321	193000	94323640	2930	2930	2930	2930	0
112	20250321	192900	94323640	2930	2930	2930	2930	0
113	20250321	192800	94323640	2930	2930	2930	2930	0
114	20250321	192700	94323640	2930	2930	2930	2930	0
115	20250321	192600	94323640	2930	2930	2930	2930	0
116	20250321	192500	94323640	2930	2930	2930	2930	0
117	20250321	192400	94323640	2930	2930	2930	2930	0
118	20250321	192300	94323640	2930	2930	2930	2930	0
119	20250321	192200	94323640	2930	2930	2930	2930	0
120	20250321	192100	94323640	2930	2930	2930	2930	0
121	20250321	192000	94323640	2930	2930	2930	2930	0
122	20250321	191900	94323640	2930	2930	2930	2930	455
123	20250321	191800	94323640	2930	2930	2930	2930	0
124	20250321	191700	94323640	2930	2930	2930	2930	0
125	20250321	191600	94323640	2930	2930	2930	2930	0
126	20250321	191500	94323640	2930	2930	2930	2930	0
127	20250321	191400	94323640	2930	2930	2930	2930	0
128	20250321	191300	94323640	2930	2930	2930	2930	0
129	20250321	191200	94323640	2930	2930	2930	2930	0
130	20250321	191100	94323640	2930	2930	2930	2930	0
131	20250321	191000	94323640	2930	2930	2930	2930	0
132	20250321	190900	94323640	2930	2930	2930	2930	0
133	20250321	190800	94323640	2930	2930	2930	2930	0
134	20250321	190700	94323640	2930	2930	2930	2930	0
135	20250321	190600	94323640	2930	2930	2930	2930	0
136	20250321	190500	94323640	2930	2930	2930	2930	0
137	20250321	190400	94323640	2930	2930	2930	2930	0
138	20250321	190300	94323640	2930	2930	2930	2930	0
139	20250321	190200	94323640	2930	2930	2930	2930	0
140	20250321	190100	94323640	2930	2930	2930	2930	0
141	20250321	190000	94323640	2930	2930	2930	2930	0
142	20250321	185900	94323640	2930	2930	2930	2930	0
143	20250321	185800	94323640	2930	2930	2930	2930	0
144	20250321	185700	94323640	2930	2930	2930	2930	0
145	20250321	185600	94323640	2930	2930	2930	2930	0
146	20250321	185500	94323640	2930	2930	2930	2930	0
147	20250321	185400	94323640	2930	2930	2930	2930	0
148	20250321	185300	94323640	2930	2930	2930	2930	0
149	20250321	185200	94323640	2930	2930	2930	2930	0
150	20250321	185100	94323640	2930	2930	2930	2930	0
151	20250321	185000	94323640	2930	2930	2930	2930	0
152	20250321	184900	94323640	2930	2930	2930	2930	455
153	20250321	184800	94323640	2930	2930	2930	2930	0
154	20250321	184700	94323640	2930	2930	2930	2930	0
155	20250321	184600	94323640	2930	2930	2930	2930	0
156	20250321	184500	94323640	2930	2930	2930	2930	0
157	20250321	184400	94323640	2930	2930	2930	2930	0
158	20250321	184300	94323640	2930	2930	2930	2930	0
159	20250321	184200	94323640	2930	2930	2930	2930	0
160	20250321	184100	94323640	2930	2930	2930	2930	0
161	20250321	184000	94323640	2930	2930	2930	2930	0
162	20250321	183900	94323640	2930	2930	2930	2930	0
163	20250321	183800	94323640	2930	2930	2930	2930	0
164	20250321	183700	94323640	2930	2930	2930	2930	0
165	20250321	183600	94323640	2930	2930	2930	2930	0
166	20250321	183500	94323640	2930	2930	2930	2930	0
167	20250321	183400	94323640	2930	2930	2930	2930	0
168	20250321	183300	94323640	2930	2930	2930	2930	0
169	20250321	183200	94323640	2930	2930	2930	2930	0
170	20250321	183100	94323640	2930	2930	2930	2930	0
171	20250321	183000	94323640	2930	2930	2930	2930	0
172	20250321	182900	94323640	2930	2930	2930	2930	0
173	20250321	182800	94323640	2930	2930	2930	2930	0
174	20250321	182700	94323640	2930	2930	2930	2930	0
175	20250321	182600	94323640	2930	2930	2930	2930	0
176	20250321	182500	94323640	2930	2930	2930	2930	0
177	20250321	182400	94323640	2930	2930	2930	2930	0
178	20250321	182300	94323640	2930	2930	2930	2930	0
179	20250321	182200	94323640	2930	2930	2930	2930	0
180	20250321	182100	94323640	2930	2930	2930	2930	0
181	20250321	182000	94323640	2930	2930	2930	2930	0
182	20250321	181900	94323640	2930	2930	2930	2930	455
183	20250321	181800	94323640	2930	2930	2930	2930	0
184	20250321	181700	94323640	2930	2930	2930	2930	0
185	20250321	181600	94323640	2930	2930	2930	2930	0
186	20250321	181500	94323640	2930	2930	2930	2930	0
187	20250321	181400	94323640	2930	2930	2930	2930	0
188	20250321	181300	94323640	2930	2930	2930	2930	0
189	20250321	181200	94323640	2930	2930	2930	2930	0
190	20250321	181100	94323640	2930	2930	2930	2930	0
191	20250321	181000	94323640	2930	2930	2930	2930	0
192	20250321	180900	94323640	2930	2930	2930	2930	0
193	20250321	180800	94323640	2930	2930	2930	2930	0
194	20250321	180700	94323640	2930	2930	2930	2930	0
195	20250321	180600	94323640	2930	2930	2930	2930	0
196	20250321	180500	94323640	2930	2930	2930	2930	0
197	20250321	180400	94323640	2930	2930	2930	2930	0
198	20250321	180300	94323640	2930	2930	2930	2930	0
199	20250321	180200	94323640	2930	2930	2930	2930	0
200	20250321	180100	94323640	2930	2930	2930	2930	0
201	20250321	180000	94323640	2930	2930	2930	2930	0
202	20250321	175900	94323640	2930	2930	2930	2930	0
203	20250321	175800	94323640	2930	2930	2930	2930	0
204	20250321	175700	94323640	2930	2930	2930	2930	0
205	20250321	175600	94323640	2930	2930	2930	2930	0
206	20250321	175500	94323640	2930	2930	2930	2930	0
207	20250321	175400	94323640	2930	2930	2930	2930	0
208	20250321	175300	94323640	2930	2930	2930	2930	0
209	20250321	175200	94323640	2930	2930	2930	2930	0
210	20250321	175100	94323640	2930	2930	2930	2930	0
211	20250321	175000	94323640	2930	2930	2930	2930	0
212	20250321	174900	94323640	2930	2930	2930	2930	455
213	20250321	174800	94323640	2930	2930	2930	2930	0
214	20250321	174700	94323640	2930	2930	2930	2930	0
215	20250321	174600	94323640	2930	2930	2930	2930	0
216	20250321	174500	94323640	2930	2930	2930	2930	0
217	20250321	174400	94323640	2930	2930	2930	2930	0
218	20250321	174300	94323640	2930	2930	2930	2930	0
219	20250321	174200	94323640	2930	2930	2930	2930	0
220	20250321	174100	94323640	2930	2930	2930	2930	0
221	20250321	174000	94323640	2930	2930	2930	2930	0
222	20250321	173900	94323640	2930	2930	2930	2930	0
223	20250321	173800	94323640	2930	2930	2930	2930	0
224	20250321	173700	94323640	2930	2930	2930	2930	0
225	20250321	173600	94323640	2930	2930	2930	2930	0
226	20250321	173500	94323640	2930	2930	2930	2930	0
227	20250321	173400	94323640	2930	2930	2930	2930	0
228	20250321	173300	94323640	2930	2930	2930	2930	0
229	20250321	173200	94323640	2930	2930	2930	2930	0
230	20250321	173100	94323640	2930	2930	2930	2930	0
231	20250321	173000	94323640	2930	2930	2930	2930	0
232	20250321	172900	94323640	2930	2930	2930	2930	0
233	20250321	172800	94323640	2930	2930	2930	2930	0
234	20250321	172700	94323640	2930	2930	2930	2930	0
235	20250321	172600	94323640	2930	2930	2930	2930	0
236	20250321	172500	94323640	2930	2930	2930	2930	0
237	20250321	172400	94323640	2930	2930	2930	2930	0
238	20250321	172300	94323640	2930	2930	2930	2930	0
239	20250321	172200	94323640	2930	2930	2930	2930	0
240	20250321	172100	94323640	2930	2930	2930	2930	0
241	20250321	172000	94323640	2930	2930	2930	2930	0
242	20250321	171900	94323640	2930	2930	2930	2930	455
243	20250321	171800	94323640	2930	2930	2930	2930	0
244	20250321	171700	94323640	2930	2930	2930	2930	0
245	20250321	171600	94323640	2930	2930	2930	2930	0
246	20250321	171500	94323640	2930	2930	2930	2930	0
247	20250321	171400	94323640	2930	2930	2930	2930	0
248	20250321	171300	94323640	2930	2930	2930	2930	0
249	20250321	171200	94323640	2930	2930	2930	2930	0
250	20250321	171100	94323640	2930	2930	2930	2930	0
251	20250321	171000	94323640	2930	2930	2930	2930	0
252	20250321	170900	94323640	2930	2930	2930	2930	0
253	20250321	170800	94323640	2930	2930	2930	2930	0
254	20250321	170700	94323640	2930	2930	2930	2930	0
255	20250321	170600	94323640	2930	2930	2930	2930	0
256	20250321	170500	94323640	2930	2930	2930	2930	0
257	20250321	170400	94323640	2930	2930	2930	2930	0
258	20250321	170300	94323640	2930	2930	2930	2930	0
259	20250321	170200	94323640	2930	2930	2930	2930	0
260	20250321	170100	94323640	2930	2930	2930	2930	0
261	20250321	170000	94323640	2930	2930	2930	2930	0
262	20250321	165900	94323640	2930	2930	2930	2930	0
263	20250321	165800	94323640	2930	2930	2930	2930	0
264	20250321	165700	94323640	2930	2930	2930	2930	0
265	20250321	165600	94323640	2930	2930	2930	2930	0
266	20250321	165500	94323640	2930	2930	2930	2930	0
267	20250321	165400	94323640	2930	2930	2930	2930	0
268	20250321	165300	94323640	2930	2930	2930	2930	0
269	20250321	165200	94323640	2930	2930	2930	2930	0
270	20250321	165100	94323640	2930	2930	2930	2930	0
271	20250321	165000	94323640	2930	2930	2930	2930	0
272	20250321	164900	94323640	2930	2930	2930	2930	455
273	20250321	164800	94323640	2930	2930	2930	2930	0
274	20250321	164700	94323640	2930	2930	2930	2930	0
275	20250321	164600	94323640	2930	2930	2930	2930	0
276	20250321	164500	94323640	2930	2930	2930	2930	0
277	20250321	164400	94323640	2930	2930	2930	2930	0
278	20250321	164300	94323640	2930	2930	2930	2930	0
279	20250321	164200	94323640	2930	2930	2930	2930	0
280	20250321	164100	94323640	2930	2930	2930	2930	0
281	20250321	164000	94323640	2930	2930	2930	2930	0
282	20250321	163900	94323640	2930	2930	2930	2930	0
283	20250321	163800	94323640	2930	2930	2930	2930	0
284	20250321	163700	94323640	2930	2930	2930	2930	0
285	20250321	163600	94323640	2930	2930	2930	2930	0
286	20250321	163500	94323640	2930	2930	2930	2930	0
287	20250321	163400	94323640	2930	2930	2930	2930	0
288	20250321	163300	94323640	2930	2930	2930	2930	0
289	20250321	163200	94323640	2930	2930	2930	2930	0
290	20250321	163100	94323640	2930	2930	2930	2930	0
291	20250321	163000	94323640	2930	2930	2930	2930	0
292	20250321	162900	94323640	2930	2930	2930	2930	0
293	20250321	162800	94323640	2930	2930	2930	2930	0
294	20250321	162700	94323640	2930	2930	2930	2930	0
295	20250321	162600	94323640	2930	2930	2930	2930	0
296	20250321	162500	94323640	2930	2930	2930	2930	0
297	20250321	162400	94323640	2930	2930	2930	2930	0
298	20250321	162300	94323640	2930	2930	2930	2930	0
299	20250321	162200	94323640	2930	2930	2930	2930	0
300	20250321	162100	94323640	2930	2930	2930	2930	0
301	20250321	162000	94323640	2930	2930	2930	2930	0
302	20250321	161900	94323640	2930	2930	2930	2930	455
303	20250321	161800	94323640	2930	2930	2930	2930	0
304	20250321	161700	94323640	2930	2930	2930	2930	0
305	20250321	161600	94323640	2930	2930	2930	2930	0
306	20250321	161500	94323640	2930	2930	2930	2930	0
307	20250321	161400	94323640	2930	2930	2930	2930	0
308	20250321	161300	94323640	2930	2930	2930	2930	0
309	20250321	161200	94323640	2930	2930	2930	2930	0
310	20250321	161100	94323640	2930	2930	2930	2930	0
311	20250321	161000	94323640	2930	2930	2930	2930	0
312	20250321	160900	94323640	2930	2930	2930	2930	0
313	20250321	160800	94323640	2930	2930	2930	2930	0
314	20250321	160700	94323640	2930	2930	2930	2930	0
315	20250321	160600	94323640	2930	2930	2930	2930	0
316	20250321	160500	94323640	2930	2930	2930	2930	0
317	20250321	160400	94323640	2930	2930	2930	2930	0
318	20250321	160300	94323640	2930	2930	2930	2930	0
319	20250321	160200	94323640	2930	2930	2930	2930	0
320	20250321	160100	94323640	2930	2930	2930	2930	0
321	20250321	160000	94323640	2930	2930	2930	2930	0
322	20250321	155900	94323640	2930	2930	2930	2930	0
323	20250321	155800	94323640	2930	2930	2930	2930	0
324	20250321	155700	94323640	2930	2930	2930	2930	0
325	20250321	155600	94323640	2930	2930	2930	2930	0
326	20250321	155500	94323640	2930	2930	2930	2930	0
327	20250321	155400	94323640	2930	2930	2930	2930	0
328	20250321	155300	94323640	2930	2930	2930	2930	0
329	20250321	155200	94323640	2930	2930	2930	2930	0
330	20250321	155100	94323640	2930	2930	2930	2930	0
331	20250321	155000	94323640	2930	2930	2930	2930	0
332	20250321	154900	94323640	2930	2930	2930	2930	455
333	20250321	154800	94323640	2930	2930	2930	2930	0
334	20250321	154700	94323640	2930	2930	2930	2930	0
335	20250321	154600	94323640	2930	2930	2930	2930	0
336	20250321	154500	94323640	2930	2930	2930	2930	0
337	20250321	154400	94323640	2930	2930	2930	2930	0
338	20250321	154300	94323640	2930	2930	2930	2930	0
339	20250321	154200	94323640	2930	2930	2930	2930	0
340	20250321	154100	94323640	2930	2930	2930	2930	0
341	20250321	154000	94323640	2930	2930	2930	2930	0
342	20250321	153900	94323640	2930	2930	2930	2930	0
343	20250321	153800	94323640	2930	2930	2930	2930	0
344	20250321	153700	94323640	2930	2930	2930	2930	0
345	20250321	153600	94323640	2930	2930	2930	2930	0
346	20250321	153500	94323640	2930	2930	2930	2930	0
347	20250321	153400	94323640	2930	2930	2930	2930	0
348	20250321	153300	94323640	2930	2930	2930	2930	0
349	20250321	153200	94323640	2930	2930	2930	2930	0
350	20250321	153100	94323640	2930	2930	2930	2930	0
351	20250321	153000	94323640	2930	2930	2930	2930	455
352	20250321	152900	92990490	2935	2935	2935	2935	0
353	20250321	152800	92990490	2935	2935	2935	2935	0
354	20250321	152700	92990490	2935	2935	2935	2935	0
355	20250321	152600	92990490	2935	2935	2935	2935	0
356	20250321	152500	92990490	2935	2935	2935	2935	0
357	20250321	152400	92990490	2935	2935	2935	2935	0
358	20250321	152300	92990490	2935	2935	2935	2935	0
359	20250321	152200	92990490	2935	2935	2935	2935	0
360	20250321	152100	92990490	2935	2935	2935	2935	0
361	20250321	152000	92990490	2935	2935	2935	2935	0
362	20250321	151900	92990490	2935	2935	2935	2935	121
363	20250321	151800	92635355	2935	2935	2935	2935	40
364	20250321	151700	92517955	2935	2935	2935	2935	0
365	20250321	151600	92517955	2935	2935	2935	2935	0
366	20250321	151500	92517955	2935	2935	2935	2935	0
367	20250321	151400	92517955	2935	2935	2935	2935	8
368	20250321	151300	92494475	2935	2935	2935	2935	0
369	20250321	151200	92494475	2935	2935	2935	2935	0
370	20250321	151100	92494475	2935	2940	2940	2935	233
371	20250321	151000	91810545	2940	2940	2940	2940	0
372	20250321	150900	91810545	2940	2940	2940	2940	0
373	20250321	150800	91810545	2940	2940	2940	2940	0
374	20250321	150700	91810545	2940	2940	2940	2940	0
375	20250321	150600	91810545	2940	2940	2940	2940	0
376	20250321	150500	91810545	2940	2940	2940	2940	0
377	20250321	150400	91810545	2940	2940	2940	2940	0
378	20250321	150300	91810545	2940	2940	2940	2940	0
379	20250321	150200	91810545	2940	2940	2940	2940	0
380	20250321	150100	91810545	2940	2940	2940	2940	20
381	20250321	150000	91751745	2935	2935	2935	2935	0
382	20250321	145900	91751745	2935	2935	2935	2935	2
383	20250321	145800	91745875	2950	2950	2950	2950	0
384	20250321	145700	91745875	2950	2950	2950	2950	50
385	20250321	145600	91598375	2950	2950	2950	2950	3
386	20250321	145500	91589525	2950	2950	2950	2950	0
387	20250321	145400	91589525	2950	2950	2950	2950	0
388	20250321	145300	91589525	2950	2950	2950	2950	8
389	20250321	145200	91565925	2950	2940	2950	2940	256
390	20250321	145100	90811435	2940	2940	2940	2940	0
391	20250321	145000	90811435	2940	2940	2940	2940	2
392	20250321	144900	90805555	2940	2940	2940	2940	40
393	20250321	144800	90687955	2940	2935	2940	2935	251
394	20250321	144700	89950020	2935	2935	2935	2935	25
395	20250321	144600	89876645	2935	2935	2935	2935	74
396	20250321	144500	89659455	2935	2935	2935	2935	0
397	20250321	144400	89659455	2935	2935	2935	2935	0
398	20250321	144300	89659455	2935	2935	2935	2935	0
399	20250321	144200	89659455	2935	2935	2935	2935	1
400	20250321	144100	89656520	2935	2935	2935	2935	0
401	20250321	144000	89656520	2935	2935	2935	2935	306
402	20250321	143900	88758410	2935	2935	2935	2935	0
403	20250321	143800	88758410	2935	2935	2935	2935	0
404	20250321	143700	88758410	2935	2935	2935	2935	92
405	20250321	143600	88488390	2930	2930	2930	2930	1
406	20250321	143500	88485460	2935	2935	2935	2935	0
407	20250321	143400	88485460	2935	2935	2935	2935	0
408	20250321	143300	88485460	2935	2935	2935	2935	5
409	20250321	143200	88470785	2935	2935	2935	2935	0
410	20250321	143100	88470785	2935	2935	2935	2935	18
411	20250321	143000	88417955	2935	2935	2935	2935	17
412	20250321	142900	88368060	2935	2935	2935	2935	0
413	20250321	142800	88368060	2935	2935	2935	2935	0
414	20250321	142700	88368060	2935	2935	2935	2935	0
415	20250321	142600	88368060	2935	2935	2935	2935	0
416	20250321	142500	88368060	2935	2935	2935	2935	20
417	20250321	142400	88309360	2935	2935	2935	2935	17
418	20250321	142300	88259465	2930	2930	2930	2930	0
419	20250321	142200	88259465	2930	2935	2935	2930	14
420	20250321	142100	88218395	2930	2930	2930	2930	0
421	20250321	142000	88218395	2930	2930	2930	2930	0
422	20250321	141900	88218395	2930	2930	2930	2930	0
423	20250321	141800	88218395	2930	2930	2930	2930	167
424	20250321	141700	87729085	2930	2930	2930	2930	326
425	20250321	141600	86773905	2930	2940	2940	2930	168
426	20250321	141500	86281635	2940	2940	2940	2940	9
427	20250321	141400	86255175	2930	2930	2930	2930	185
428	20250321	141300	85713125	2935	2935	2935	2935	1
429	20250321	141200	85710190	2935	2935	2935	2935	0
430	20250321	141100	85710190	2935	2935	2935	2935	0
431	20250321	141000	85710190	2935	2935	2935	2935	0
432	20250321	140900	85710190	2935	2935	2935	2935	1
433	20250321	140800	85707255	2935	2935	2935	2935	0
434	20250321	140700	85707255	2935	2935	2935	2935	0
435	20250321	140600	85707255	2935	2940	2940	2930	5894
436	20250321	140500	68417520	2940	2940	2940	2940	102
437	20250321	140400	68117640	2940	2940	2940	2940	0
438	20250321	140300	68117640	2940	2940	2940	2940	0
439	20250321	140200	68117640	2940	2940	2940	2940	0
440	20250321	140100	68117640	2940	2935	2940	2935	117
441	20250321	140000	67774220	2940	2940	2940	2940	0
442	20250321	135900	67774220	2940	2940	2940	2940	0
443	20250321	135800	67774220	2940	2940	2940	2940	1
444	20250321	135700	67771280	2940	2940	2940	2940	0
445	20250321	135600	67771280	2940	2950	2950	2940	11
446	20250321	135500	67738880	2950	2950	2950	2950	0
447	20250321	135400	67738880	2950	2950	2950	2950	0
448	20250321	135300	67738880	2950	2950	2950	2950	0
449	20250321	135200	67738880	2950	2950	2950	2950	0
450	20250321	135100	67738880	2950	2950	2950	2950	100
451	20250321	135000	67443880	2950	2950	2950	2950	1
452	20250321	134900	67440930	2950	2950	2950	2950	0
453	20250321	134800	67440930	2950	2950	2950	2950	0
454	20250321	134700	67440930	2950	2950	2950	2950	0
455	20250321	134600	67440930	2950	2950	2950	2950	0
456	20250321	134500	67440930	2950	2950	2950	2950	0
457	20250321	134400	67440930	2950	2950	2950	2950	0
458	20250321	134300	67440930	2950	2950	2950	2950	0
459	20250321	134200	67440930	2950	2950	2950	2950	0
460	20250321	134100	67440930	2950	2950	2950	2950	0
461	20250321	134000	67440930	2950	2950	2950	2950	0
462	20250321	133900	67440930	2950	2950	2950	2950	0
463	20250321	133800	67440930	2950	2950	2950	2950	0
464	20250321	133700	67440930	2950	2950	2950	2950	0
465	20250321	133600	67440930	2950	2950	2950	2950	0
466	20250321	133500	67440930	2950	2950	2950	2950	0
467	20250321	133400	67440930	2950	2950	2950	2950	0
468	20250321	133300	67440930	2950	2950	2950	2950	0
469	20250321	133200	67440930	2950	2950	2950	2950	1
470	20250321	133100	67437980	2935	2935	2935	2935	3
471	20250321	133000	67429175	2950	2950	2950	2950	0
472	20250321	132900	67429175	2950	2950	2950	2950	100
473	20250321	132800	67134175	2950	2950	2950	2950	0
474	20250321	132700	67134175	2950	2950	2950	2950	19
475	20250321	132600	67078125	2950	2950	2950	2950	0
476	20250321	132500	67078125	2950	2950	2950	2950	0
477	20250321	132400	67078125	2950	2950	2950	2950	0
478	20250321	132300	67078125	2950	2950	2950	2950	0
479	20250321	132200	67078125	2950	2950	2950	2950	50
480	20250321	132100	66930625	2950	2950	2950	2950	0
481	20250321	132000	66930625	2950	2950	2950	2950	0
482	20250321	131900	66930625	2950	2950	2950	2950	0
483	20250321	131800	66930625	2950	2950	2950	2950	0
484	20250321	131700	66930625	2950	2950	2950	2950	0
485	20250321	131600	66930625	2950	2950	2950	2950	9
486	20250321	131500	66904075	2950	2950	2950	2950	0
487	20250321	131400	66904075	2950	2950	2950	2950	1
488	20250321	131300	66901125	2950	2950	2950	2950	0
489	20250321	131200	66901125	2950	2950	2950	2950	0
490	20250321	131100	66901125	2950	2950	2950	2950	28
491	20250321	131000	66818525	2950	2950	2950	2950	1
492	20250321	130900	66815575	2935	2940	2940	2935	1649
493	20250321	130800	61975740	2950	2950	2950	2950	0
494	20250321	130700	61975740	2950	2950	2950	2950	1
495	20250321	130600	61972790	2935	2935	2935	2935	0
496	20250321	130500	61972790	2935	2935	2935	2935	55
497	20250321	130400	61811365	2950	2950	2950	2950	1
498	20250321	130300	61808415	2950	2950	2950	2950	0
499	20250321	130200	61808415	2950	2950	2950	2950	0
500	20250321	130100	61808415	2950	2950	2950	2950	0
501	20250321	130000	61808415	2950	2950	2950	2950	0
502	20250321	125900	61808415	2950	2950	2950	2950	0
503	20250321	125800	61808415	2950	2950	2950	2950	0
504	20250321	125700	61808415	2950	2950	2950	2950	0
505	20250321	125600	61808415	2950	2950	2950	2950	0
506	20250321	125500	61808415	2950	2950	2950	2950	0
507	20250321	125400	61808415	2950	2950	2950	2950	0
508	20250321	125300	61808415	2950	2950	2950	2950	0
509	20250321	125200	61808415	2950	2950	2950	2950	0
510	20250321	125100	61808415	2950	2950	2950	2950	0
511	20250321	125000	61808415	2950	2950	2950	2950	0
512	20250321	124900	61808415	2950	2950	2950	2950	10
513	20250321	124800	61778915	2950	2950	2950	2950	0
514	20250321	124700	61778915	2950	2935	2950	2935	87
515	20250321	124600	61522550	2935	2935	2935	2935	22
516	20250321	124500	61457980	2935	2935	2935	2935	1
517	20250321	124400	61455045	2935	2935	2935	2935	0
518	20250321	124300	61455045	2935	2935	2935	2935	0
519	20250321	124200	61455045	2935	2935	2935	2935	0
520	20250321	124100	61455045	2935	2935	2935	2935	0
521	20250321	124000	61455045	2935	2935	2935	2935	0
522	20250321	123900	61455045	2935	2935	2935	2935	0
523	20250321	123800	61455045	2935	2935	2935	2935	0
524	20250321	123700	61455045	2935	2935	2935	2935	0
525	20250321	123600	61455045	2935	2935	2935	2935	0
526	20250321	123500	61455045	2935	2935	2935	2935	0
527	20250321	123400	61455045	2935	2935	2935	2935	0
528	20250321	123300	61455045	2935	2935	2935	2935	11
529	20250321	123200	61422760	2935	2935	2935	2935	0
530	20250321	123100	61422760	2935	2935	2935	2935	0
531	20250321	123000	61422760	2935	2935	2935	2935	0
532	20250321	122900	61422760	2935	2935	2935	2935	0
533	20250321	122800	61422760	2935	2925	2935	2925	102
534	20250321	122700	61124390	2915	2915	2915	2915	0
535	20250321	122600	61124390	2915	2915	2915	2915	0
536	20250321	122500	61124390	2915	2915	2915	2915	0
537	20250321	122400	61124390	2915	2915	2915	2915	0
538	20250321	122300	61124390	2915	2915	2915	2915	0
539	20250321	122200	61124390	2915	2915	2915	2915	0
540	20250321	122100	61124390	2915	2915	2915	2915	0
541	20250321	122000	61124390	2915	2915	2915	2915	0
542	20250321	121900	61124390	2915	2915	2915	2915	0
543	20250321	121800	61124390	2915	2915	2915	2915	0
544	20250321	121700	61124390	2915	2930	2930	2915	600
545	20250321	121600	59372565	2935	2935	2935	2935	0
546	20250321	121500	59372565	2935	2935	2935	2935	1
547	20250321	121400	59369630	2920	2920	2920	2920	0
548	20250321	121300	59369630	2920	2935	2935	2920	101
549	20250321	121200	59074695	2915	2915	2915	2915	0
550	20250321	121100	59074695	2915	2915	2915	2915	0
551	20250321	121000	59074695	2915	2915	2915	2915	0
552	20250321	120900	59074695	2915	2915	2915	2915	0
553	20250321	120800	59074695	2915	2915	2915	2915	0
554	20250321	120700	59074695	2915	2915	2915	2915	0
555	20250321	120600	59074695	2915	2930	2930	2915	600
556	20250321	120500	57325375	2935	2935	2935	2935	0
557	20250321	120400	57325375	2935	2930	2935	2930	12
558	20250321	120300	57290165	2935	2935	2935	2935	0
559	20250321	120200	57290165	2935	2935	2935	2935	0
560	20250321	120100	57290165	2935	2935	2935	2935	0
561	20250321	120000	57290165	2935	2935	2935	2935	0
562	20250321	115900	57290165	2935	2935	2935	2935	0
563	20250321	115800	57290165	2935	2935	2935	2935	0
564	20250321	115700	57290165	2935	2935	2935	2935	1
565	20250321	115600	57287230	2935	2935	2935	2935	0
566	20250321	115500	57287230	2935	2935	2935	2935	0
567	20250321	115400	57287230	2935	2935	2935	2935	13
568	20250321	115300	57249075	2920	2920	2920	2920	0
569	20250321	115200	57249075	2920	2920	2920	2920	0
570	20250321	115100	57249075	2920	2920	2920	2920	0
571	20250321	115000	57249075	2920	2920	2920	2920	0
572	20250321	114900	57249075	2920	2920	2920	2920	0
573	20250321	114800	57249075	2920	2920	2920	2920	0
574	20250321	114700	57249075	2920	2920	2920	2920	0
575	20250321	114600	57249075	2920	2920	2920	2920	36
576	20250321	114500	57143955	2920	2920	2920	2920	0
577	20250321	114400	57143955	2920	2920	2920	2920	0
578	20250321	114300	57143955	2920	2920	2920	2920	0
579	20250321	114200	57143955	2920	2920	2920	2920	0
580	20250321	114100	57143955	2920	2920	2920	2920	847
581	20250321	114000	54670715	2920	2920	2920	2920	1000
582	20250321	113900	51750715	2920	2920	2920	2920	0
583	20250321	113800	51750715	2920	2925	2925	2920	455
584	20250321	113700	50421110	2920	2920	2920	2920	0
585	20250321	113600	50421110	2920	2920	2920	2920	0
586	20250321	113500	50421110	2920	2920	2920	2920	0
587	20250321	113400	50421110	2920	2920	2920	2920	0
588	20250321	113300	50421110	2920	2920	2920	2920	0
589	20250321	113200	50421110	2920	2920	2920	2920	0
590	20250321	113100	50421110	2920	2920	2920	2920	0
591	20250321	113000	50421110	2920	2920	2920	2920	0
592	20250321	112900	50421110	2920	2920	2920	2920	0
593	20250321	112800	50421110	2920	2920	2920	2920	0
594	20250321	112700	50421110	2920	2920	2920	2920	0
595	20250321	112600	50421110	2920	2920	2920	2920	0
596	20250321	112500	50421110	2920	2920	2920	2920	310
597	20250321	112400	49515910	2915	2915	2915	2915	0
598	20250321	112300	49515910	2915	2915	2915	2915	0
599	20250321	112200	49515910	2915	2920	2920	2915	600
600	20250321	112100	47766550	2920	2920	2920	2920	8
601	20250321	112000	47743190	2915	2915	2915	2915	0
602	20250321	111900	47743190	2915	2915	2915	2915	0
603	20250321	111800	47743190	2915	2915	2915	2915	0
604	20250321	111700	47743190	2915	2930	2930	2915	1273
605	20250321	111600	44027485	2935	2935	2935	2935	2
606	20250321	111500	44021615	2935	2935	2935	2935	14
607	20250321	111400	43980525	2935	2935	2935	2935	0
608	20250321	111300	43980525	2935	2935	2935	2935	54
609	20250321	111200	43822035	2930	2930	2930	2930	73
610	20250321	111100	43608145	2930	2930	2930	2930	414
611	20250321	111000	42395125	2935	2935	2935	2935	0
612	20250321	110900	42395125	2935	2935	2935	2935	0
613	20250321	110800	42395125	2935	2935	2935	2935	0
614	20250321	110700	42395125	2935	2935	2935	2935	0
615	20250321	110600	42395125	2935	2935	2935	2935	0
616	20250321	110500	42395125	2935	2935	2935	2935	36
617	20250321	110400	42289465	2935	2935	2935	2935	0
618	20250321	110300	42289465	2935	2935	2935	2935	61
619	20250321	110200	42110430	2935	2935	2935	2935	56
620	20250321	110100	41946070	2935	2935	2935	2935	5
621	20250321	110000	41931395	2935	2935	2935	2935	0
622	20250321	105900	41931395	2935	2935	2935	2935	0
623	20250321	105800	41931395	2935	2935	2935	2935	89
624	20250321	105700	41670180	2935	2935	2935	2935	0
625	20250321	105600	41670180	2935	2935	2935	2935	0
626	20250321	105500	41670180	2935	2935	2935	2935	11
627	20250321	105400	41637895	2935	2935	2935	2930	104
628	20250321	105300	41332905	2935	2935	2935	2935	0
629	20250321	105200	41332905	2935	2930	2935	2930	41
630	20250321	105100	41212755	2930	2930	2930	2930	0
631	20250321	105000	41212755	2930	2930	2930	2930	0
632	20250321	104900	41212755	2930	2930	2930	2930	0
633	20250321	104800	41212755	2930	2930	2930	2930	0
634	20250321	104700	41212755	2930	2930	2930	2930	0
635	20250321	104600	41212755	2930	2930	2930	2930	0
636	20250321	104500	41212755	2930	2930	2930	2930	0
637	20250321	104400	41212755	2930	2930	2930	2930	1
638	20250321	104300	41209825	2930	2930	2930	2930	0
639	20250321	104200	41209825	2930	2930	2930	2930	0
640	20250321	104100	41209825	2930	2930	2930	2930	4
641	20250321	104000	41198105	2930	2930	2930	2930	34
642	20250321	103900	41098485	2915	2915	2915	2915	0
643	20250321	103800	41098485	2915	2925	2925	2915	257
644	20250321	103700	40348345	2930	2930	2930	2930	0
645	20250321	103600	40348345	2930	2930	2930	2930	0
646	20250321	103500	40348345	2930	2930	2930	2930	0
647	20250321	103400	40348345	2930	2930	2930	2930	54
648	20250321	103300	40190125	2930	2930	2930	2930	0
649	20250321	103200	40190125	2930	2930	2930	2930	0
650	20250321	103100	40190125	2930	2930	2930	2930	0
651	20250321	103000	40190125	2930	2930	2930	2930	0
652	20250321	102900	40190125	2930	2930	2930	2930	0
653	20250321	102800	40190125	2930	2930	2930	2930	1
654	20250321	102700	40187195	2930	2930	2930	2930	20
655	20250321	102600	40128595	2930	2930	2930	2930	0
656	20250321	102500	40128595	2930	2930	2930	2930	0
657	20250321	102400	40128595	2930	2930	2930	2930	0
658	20250321	102300	40128595	2930	2930	2930	2930	0
659	20250321	102200	40128595	2930	2930	2930	2930	98
660	20250321	102100	39841455	2930	2930	2930	2930	0
661	20250321	102000	39841455	2930	2930	2930	2930	0
662	20250321	101900	39841455	2930	2930	2930	2930	2
663	20250321	101800	39835595	2935	2935	2935	2935	0
664	20250321	101700	39835595	2935	2935	2935	2935	1
665	20250321	101600	39832660	2935	2935	2935	2935	0
666	20250321	101500	39832660	2935	2935	2935	2935	14
667	20250321	101400	39791570	2935	2935	2935	2935	1
668	20250321	101300	39788635	2935	2935	2935	2935	5
669	20250321	101200	39773960	2935	2930	2935	2930	340
670	20250321	101100	38776975	2915	2915	2915	2915	0
671	20250321	101000	38776975	2915	2915	2915	2915	6
672	20250321	100900	38759485	2920	2920	2920	2920	1
673	20250321	100800	38756565	2910	2910	2910	2910	0
674	20250321	100700	38756565	2910	2910	2910	2910	0
675	20250321	100600	38756565	2910	2910	2910	2910	0
676	20250321	100500	38756565	2910	2915	2915	2910	767
677	20250321	100400	36524400	2915	2930	2930	2915	617
678	20250321	100300	34720030	2930	2925	2930	2925	1278
679	20250321	100200	30981270	2925	2925	2925	2925	0
680	20250321	100100	30981270	2925	2925	2925	2925	321
681	20250321	100000	30042345	2925	2925	2925	2925	298
682	20250321	095900	29170695	2925	2925	2925	2925	0
683	20250321	095800	29170695	2925	2925	2925	2925	10
684	20250321	095700	29141445	2925	2925	2925	2925	0
685	20250321	095600	29141445	2925	2925	2925	2925	0
686	20250321	095500	29141445	2925	2925	2925	2925	400
687	20250321	095400	27971445	2925	2925	2925	2925	0
688	20250321	095300	27971445	2925	2925	2925	2925	0
689	20250321	095200	27971445	2925	2915	2925	2915	275
690	20250321	095100	27169020	2925	2925	2925	2925	0
691	20250321	095000	27169020	2925	2925	2925	2925	0
692	20250321	094900	27169020	2925	2925	2925	2925	1
693	20250321	094800	27166095	2910	2920	2920	2910	400
694	20250321	094700	26000730	2935	2935	2935	2935	1
695	20250321	094600	25997795	2935	2935	2935	2935	4
696	20250321	094500	25986055	2915	2915	2915	2915	0
697	20250321	094400	25986055	2915	2915	2915	2915	0
698	20250321	094300	25986055	2915	2915	2915	2915	0
699	20250321	094200	25986055	2915	2930	2930	2915	670
700	20250321	094100	24028945	2935	2935	2935	2935	0
701	20250321	094000	24028945	2935	2935	2935	2935	10
702	20250321	093900	23999595	2935	2935	2935	2935	10
703	20250321	093800	23970245	2935	2930	2935	2930	344
704	20250321	093700	22962105	2930	2930	2930	2930	0
705	20250321	093600	22962105	2930	2935	2935	2930	303
706	20250321	093500	22074050	2935	2935	2935	2935	1
707	20250321	093400	22071115	2935	2935	2935	2935	0
708	20250321	093300	22071115	2935	2935	2935	2935	100
709	20250321	093200	21777615	2935	2935	2935	2935	1
710	20250321	093100	21774680	2930	2930	2930	2930	0
711	20250321	093000	21774680	2930	2910	2930	2900	1025
712	20250321	092900	18799445	2910	2915	2915	2910	68
713	20250321	092800	18601270	2915	2905	2915	2905	852
714	20250321	092700	16124190	2905	2905	2905	2900	418
715	20250321	092600	14910000	2900	2905	2905	2900	45
716	20250321	092500	14779450	2900	2900	2900	2900	1
717	20250321	092400	14776550	2900	2900	2905	2900	1179
718	20250321	092300	11357430	2900	2905	2905	2900	20
719	20250321	092200	11299335	2905	2915	2915	2905	1174
720	20250321	092100	7886695	2910	2915	2915	2905	695
721	20250321	092000	5866165	2915	2915	2915	2915	57
722	20250321	091900	5700010	2920	2930	2930	2920	108
723	20250321	091800	5384420	2930	2935	2935	2920	268
724	20250321	091700	4598875	2935	2935	2935	2935	0
725	20250321	091600	4598875	2935	2935	2935	2935	0
726	20250321	091500	4598875	2935	2935	2935	2935	0
727	20250321	091400	4598875	2935	2940	2940	2935	70
728	20250321	091300	4393350	2945	2950	2950	2945	516
729	20250321	091200	2871435	2950	2950	2950	2950	274
730	20250321	091100	2063135	2955	2950	2955	2950	186
731	20250321	091000	1514385	2960	2960	2960	2960	3
732	20250321	090900	1505505	2950	2955	2955	2950	188
733	20250321	090800	950235	2955	2955	2955	2955	1
734	20250321	090700	947280	2955	2960	2960	2955	38
735	20250321	090600	834825	2960	2960	2960	2960	0
736	20250321	090500	834825	2960	2960	2960	2960	0
737	20250321	090400	834825	2960	2960	2960	2960	2
738	20250321	090300	828905	2960	2975	2975	2960	200
739	20250321	090200	236340	2975	2975	2975	2975	2
740	20250321	090100	230390	2980	2980	2980	2980	10
741	20250321	090000	200590	2995	2990	2995	2990	67