KissMeData/033290/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	191800	41518500	2090	2090	2090	2090	444
3	20250321	191700	41518500	2090	2090	2090	2090	0
4	20250321	191600	41518500	2090	2090	2090	2090	0
5	20250321	191500	41518500	2090	2090	2090	2090	0
6	20250321	191400	41518500	2090	2090	2090	2090	0
7	20250321	191300	41518500	2090	2090	2090	2090	0
8	20250321	191200	41518500	2090	2090	2090	2090	0
9	20250321	191100	41518500	2090	2090	2090	2090	0
10	20250321	191000	41518500	2090	2090	2090	2090	0
11	20250321	190900	41518500	2090	2090	2090	2090	0
12	20250321	190800	41518500	2090	2090	2090	2090	0
13	20250321	190700	41518500	2090	2090	2090	2090	0
14	20250321	190600	41518500	2090	2090	2090	2090	0
15	20250321	190500	41518500	2090	2090	2090	2090	0
16	20250321	190400	41518500	2090	2090	2090	2090	0
17	20250321	190300	41518500	2090	2090	2090	2090	0
18	20250321	190200	41518500	2090	2090	2090	2090	0
19	20250321	190100	41518500	2090	2090	2090	2090	0
20	20250321	190000	41518500	2090	2090	2090	2090	0
21	20250321	185900	41518500	2090	2090	2090	2090	0
22	20250321	185800	41518500	2090	2090	2090	2090	0
23	20250321	185700	41518500	2090	2090	2090	2090	0
24	20250321	185600	41518500	2090	2090	2090	2090	0
25	20250321	185500	41518500	2090	2090	2090	2090	0
26	20250321	185400	41518500	2090	2090	2090	2090	0
27	20250321	185300	41518500	2090	2090	2090	2090	0
28	20250321	185200	41518500	2090	2090	2090	2090	0
29	20250321	185100	41518500	2090	2090	2090	2090	0
30	20250321	185000	41518500	2090	2090	2090	2090	0
31	20250321	184900	41518500	2090	2090	2090	2090	0
32	20250321	184800	41518500	2090	2090	2090	2090	444
33	20250321	184700	41518500	2090	2090	2090	2090	0
34	20250321	184600	41518500	2090	2090	2090	2090	0
35	20250321	184500	41518500	2090	2090	2090	2090	0
36	20250321	184400	41518500	2090	2090	2090	2090	0
37	20250321	184300	41518500	2090	2090	2090	2090	0
38	20250321	184200	41518500	2090	2090	2090	2090	0
39	20250321	184100	41518500	2090	2090	2090	2090	0
40	20250321	184000	41518500	2090	2090	2090	2090	0
41	20250321	183900	41518500	2090	2090	2090	2090	0
42	20250321	183800	41518500	2090	2090	2090	2090	0
43	20250321	183700	41518500	2090	2090	2090	2090	0
44	20250321	183600	41518500	2090	2090	2090	2090	0
45	20250321	183500	41518500	2090	2090	2090	2090	0
46	20250321	183400	41518500	2090	2090	2090	2090	0
47	20250321	183300	41518500	2090	2090	2090	2090	0
48	20250321	183200	41518500	2090	2090	2090	2090	0
49	20250321	183100	41518500	2090	2090	2090	2090	0
50	20250321	183000	41518500	2090	2090	2090	2090	0
51	20250321	182900	41518500	2090	2090	2090	2090	0
52	20250321	182800	41518500	2090	2090	2090	2090	0
53	20250321	182700	41518500	2090	2090	2090	2090	0
54	20250321	182600	41518500	2090	2090	2090	2090	0
55	20250321	182500	41518500	2090	2090	2090	2090	0
56	20250321	182400	41518500	2090	2090	2090	2090	0
57	20250321	182300	41518500	2090	2090	2090	2090	0
58	20250321	182200	41518500	2090	2090	2090	2090	0
59	20250321	182100	41518500	2090	2090	2090	2090	0
60	20250321	182000	41518500	2090	2090	2090	2090	0
61	20250321	181900	41518500	2090	2090	2090	2090	0
62	20250321	181800	41518500	2090	2090	2090	2090	444
63	20250321	181700	41518500	2090	2090	2090	2090	0
64	20250321	181600	41518500	2090	2090	2090	2090	0
65	20250321	181500	41518500	2090	2090	2090	2090	0
66	20250321	181400	41518500	2090	2090	2090	2090	0
67	20250321	181300	41518500	2090	2090	2090	2090	0
68	20250321	181200	41518500	2090	2090	2090	2090	0
69	20250321	181100	41518500	2090	2090	2090	2090	0
70	20250321	181000	41518500	2090	2090	2090	2090	0
71	20250321	180900	41518500	2090	2090	2090	2090	0
72	20250321	180800	41518500	2090	2090	2090	2090	0
73	20250321	180700	41518500	2090	2090	2090	2090	0
74	20250321	180600	41518500	2090	2090	2090	2090	0
75	20250321	180500	41518500	2090	2090	2090	2090	0
76	20250321	180400	41518500	2090	2090	2090	2090	0
77	20250321	180300	41518500	2090	2090	2090	2090	0
78	20250321	180200	41518500	2090	2090	2090	2090	0
79	20250321	180100	41518500	2090	2090	2090	2090	0
80	20250321	180000	41518500	2090	2090	2090	2090	0
81	20250321	175900	41518500	2090	2090	2090	2090	0
82	20250321	175800	41518500	2090	2090	2090	2090	0
83	20250321	175700	41518500	2090	2090	2090	2090	0
84	20250321	175600	41518500	2090	2090	2090	2090	0
85	20250321	175500	41518500	2090	2090	2090	2090	0
86	20250321	175400	41518500	2090	2090	2090	2090	0
87	20250321	175300	41518500	2090	2090	2090	2090	0
88	20250321	175200	41518500	2090	2090	2090	2090	0
89	20250321	175100	41518500	2090	2090	2090	2090	0
90	20250321	175000	41518500	2090	2090	2090	2090	0
91	20250321	174900	41518500	2090	2090	2090	2090	0
92	20250321	174800	41518500	2090	2090	2090	2090	444
93	20250321	174700	41518500	2090	2090	2090	2090	0
94	20250321	174600	41518500	2090	2090	2090	2090	0
95	20250321	174500	41518500	2090	2090	2090	2090	0
96	20250321	174400	41518500	2090	2090	2090	2090	0
97	20250321	174300	41518500	2090	2090	2090	2090	0
98	20250321	174200	41518500	2090	2090	2090	2090	0
99	20250321	174100	41518500	2090	2090	2090	2090	0
100	20250321	174000	41518500	2090	2090	2090	2090	0
101	20250321	173900	41518500	2090	2090	2090	2090	0
102	20250321	173800	41518500	2090	2090	2090	2090	0
103	20250321	173700	41518500	2090	2090	2090	2090	0
104	20250321	173600	41518500	2090	2090	2090	2090	0
105	20250321	173500	41518500	2090	2090	2090	2090	0
106	20250321	173400	41518500	2090	2090	2090	2090	0
107	20250321	173300	41518500	2090	2090	2090	2090	0
108	20250321	173200	41518500	2090	2090	2090	2090	0
109	20250321	173100	41518500	2090	2090	2090	2090	0
110	20250321	173000	41518500	2090	2090	2090	2090	0
111	20250321	172900	41518500	2090	2090	2090	2090	0
112	20250321	172800	41518500	2090	2090	2090	2090	0
113	20250321	172700	41518500	2090	2090	2090	2090	0
114	20250321	172600	41518500	2090	2090	2090	2090	0
115	20250321	172500	41518500	2090	2090	2090	2090	0
116	20250321	172400	41518500	2090	2090	2090	2090	0
117	20250321	172300	41518500	2090	2090	2090	2090	0
118	20250321	172200	41518500	2090	2090	2090	2090	0
119	20250321	172100	41518500	2090	2090	2090	2090	0
120	20250321	172000	41518500	2090	2090	2090	2090	0
121	20250321	171900	41518500	2090	2090	2090	2090	0
122	20250321	171800	41518500	2090	2090	2090	2090	444
123	20250321	171700	41518500	2090	2090	2090	2090	0
124	20250321	171600	41518500	2090	2090	2090	2090	0
125	20250321	171500	41518500	2090	2090	2090	2090	0
126	20250321	171400	41518500	2090	2090	2090	2090	0
127	20250321	171300	41518500	2090	2090	2090	2090	0
128	20250321	171200	41518500	2090	2090	2090	2090	0
129	20250321	171100	41518500	2090	2090	2090	2090	0
130	20250321	171000	41518500	2090	2090	2090	2090	0
131	20250321	170900	41518500	2090	2090	2090	2090	0
132	20250321	170800	41518500	2090	2090	2090	2090	0
133	20250321	170700	41518500	2090	2090	2090	2090	0
134	20250321	170600	41518500	2090	2090	2090	2090	0
135	20250321	170500	41518500	2090	2090	2090	2090	0
136	20250321	170400	41518500	2090	2090	2090	2090	0
137	20250321	170300	41518500	2090	2090	2090	2090	0
138	20250321	170200	41518500	2090	2090	2090	2090	0
139	20250321	170100	41518500	2090	2090	2090	2090	0
140	20250321	170000	41518500	2090	2090	2090	2090	0
141	20250321	165900	41518500	2090	2090	2090	2090	0
142	20250321	165800	41518500	2090	2090	2090	2090	0
143	20250321	165700	41518500	2090	2090	2090	2090	0
144	20250321	165600	41518500	2090	2090	2090	2090	0
145	20250321	165500	41518500	2090	2090	2090	2090	0
146	20250321	165400	41518500	2090	2090	2090	2090	0
147	20250321	165300	41518500	2090	2090	2090	2090	0
148	20250321	165200	41518500	2090	2090	2090	2090	0
149	20250321	165100	41518500	2090	2090	2090	2090	0
150	20250321	165000	41518500	2090	2090	2090	2090	0
151	20250321	164900	41518500	2090	2090	2090	2090	0
152	20250321	164800	41518500	2090	2090	2090	2090	444
153	20250321	164700	41518500	2090	2090	2090	2090	0
154	20250321	164600	41518500	2090	2090	2090	2090	0
155	20250321	164500	41518500	2090	2090	2090	2090	0
156	20250321	164400	41518500	2090	2090	2090	2090	0
157	20250321	164300	41518500	2090	2090	2090	2090	0
158	20250321	164200	41518500	2090	2090	2090	2090	0
159	20250321	164100	41518500	2090	2090	2090	2090	0
160	20250321	164000	41518500	2090	2090	2090	2090	0
161	20250321	163900	41518500	2090	2090	2090	2090	0
162	20250321	163800	41518500	2090	2090	2090	2090	0
163	20250321	163700	41518500	2090	2090	2090	2090	0
164	20250321	163600	41518500	2090	2090	2090	2090	0
165	20250321	163500	41518500	2090	2090	2090	2090	0
166	20250321	163400	41518500	2090	2090	2090	2090	0
167	20250321	163300	41518500	2090	2090	2090	2090	0
168	20250321	163200	41518500	2090	2090	2090	2090	0
169	20250321	163100	41518500	2090	2090	2090	2090	0
170	20250321	163000	41518500	2090	2090	2090	2090	0
171	20250321	162900	41518500	2090	2090	2090	2090	0
172	20250321	162800	41518500	2090	2090	2090	2090	0
173	20250321	162700	41518500	2090	2090	2090	2090	0
174	20250321	162600	41518500	2090	2090	2090	2090	0
175	20250321	162500	41518500	2090	2090	2090	2090	0
176	20250321	162400	41518500	2090	2090	2090	2090	0
177	20250321	162300	41518500	2090	2090	2090	2090	0
178	20250321	162200	41518500	2090	2090	2090	2090	0
179	20250321	162100	41518500	2090	2090	2090	2090	0
180	20250321	162000	41518500	2090	2090	2090	2090	0
181	20250321	161900	41518500	2090	2090	2090	2090	0
182	20250321	161800	41518500	2090	2090	2090	2090	444
183	20250321	161700	41518500	2090	2090	2090	2090	0
184	20250321	161600	41518500	2090	2090	2090	2090	0
185	20250321	161500	41518500	2090	2090	2090	2090	0
186	20250321	161400	41518500	2090	2090	2090	2090	0
187	20250321	161300	41518500	2090	2090	2090	2090	0
188	20250321	161200	41518500	2090	2090	2090	2090	0
189	20250321	161100	41518500	2090	2090	2090	2090	0
190	20250321	161000	41518500	2090	2090	2090	2090	0
191	20250321	160900	41518500	2090	2090	2090	2090	0
192	20250321	160800	41518500	2090	2090	2090	2090	0
193	20250321	160700	41518500	2090	2090	2090	2090	0
194	20250321	160600	41518500	2090	2090	2090	2090	0
195	20250321	160500	41518500	2090	2090	2090	2090	0
196	20250321	160400	41518500	2090	2090	2090	2090	0
197	20250321	160300	41518500	2090	2090	2090	2090	0
198	20250321	160200	41518500	2090	2090	2090	2090	0
199	20250321	160100	41518500	2090	2090	2090	2090	0
200	20250321	160000	41518500	2090	2090	2090	2090	0
201	20250321	155900	41518500	2090	2090	2090	2090	0
202	20250321	155800	41518500	2090	2090	2090	2090	0
203	20250321	155700	41518500	2090	2090	2090	2090	0
204	20250321	155600	41518500	2090	2090	2090	2090	0
205	20250321	155500	41518500	2090	2090	2090	2090	0
206	20250321	155400	41518500	2090	2090	2090	2090	0
207	20250321	155300	41518500	2090	2090	2090	2090	0
208	20250321	155200	41518500	2090	2090	2090	2090	0
209	20250321	155100	41518500	2090	2090	2090	2090	0
210	20250321	155000	41518500	2090	2090	2090	2090	0
211	20250321	154900	41518500	2090	2090	2090	2090	0
212	20250321	154800	41518500	2090	2090	2090	2090	444
213	20250321	154700	41518500	2090	2090	2090	2090	0
214	20250321	154600	41518500	2090	2090	2090	2090	0
215	20250321	154500	41518500	2090	2090	2090	2090	0
216	20250321	154400	41518500	2090	2090	2090	2090	0
217	20250321	154300	41518500	2090	2090	2090	2090	0
218	20250321	154200	41518500	2090	2090	2090	2090	0
219	20250321	154100	41518500	2090	2090	2090	2090	0
220	20250321	154000	41518500	2090	2090	2090	2090	0
221	20250321	153900	41518500	2090	2090	2090	2090	0
222	20250321	153800	41518500	2090	2090	2090	2090	0
223	20250321	153700	41518500	2090	2090	2090	2090	0
224	20250321	153600	41518500	2090	2090	2090	2090	0
225	20250321	153500	41518500	2090	2090	2090	2090	0
226	20250321	153400	41518500	2090	2090	2090	2090	0
227	20250321	153300	41518500	2090	2090	2090	2090	0
228	20250321	153200	41518500	2090	2090	2090	2090	0
229	20250321	153100	41518500	2090	2090	2090	2090	0
230	20250321	153000	41518500	2090	2090	2090	2090	444
231	20250321	152900	40590540	2095	2095	2095	2095	0
232	20250321	152800	40590540	2095	2095	2095	2095	0
233	20250321	152700	40590540	2095	2095	2095	2095	0
234	20250321	152600	40590540	2095	2095	2095	2095	0
235	20250321	152500	40590540	2095	2095	2095	2095	0
236	20250321	152400	40590540	2095	2095	2095	2095	0
237	20250321	152300	40590540	2095	2095	2095	2095	0
238	20250321	152200	40590540	2095	2095	2095	2095	0
239	20250321	152100	40590540	2095	2095	2095	2095	0
240	20250321	152000	40590540	2095	2095	2095	2095	0
241	20250321	151900	40590540	2095	2095	2095	2095	56
242	20250321	151800	40473220	2095	2095	2095	2095	0
243	20250321	151700	40473220	2095	2095	2095	2095	0
244	20250321	151600	40473220	2095	2095	2095	2095	8
245	20250321	151500	40456460	2080	2080	2080	2080	0
246	20250321	151400	40456460	2080	2080	2080	2080	0
247	20250321	151300	40456460	2080	2080	2080	2080	0
248	20250321	151200	40456460	2080	2080	2080	2080	10
249	20250321	151100	40435660	2080	2085	2085	2080	50
250	20250321	151000	40331580	2085	2090	2090	2085	50
251	20250321	150900	40227200	2090	2090	2090	2090	0
252	20250321	150800	40227200	2090	2092	2092	2090	100
253	20250321	150700	40018180	2090	2090	2090	2090	50
254	20250321	150600	39913680	2095	2092	2095	2090	51
255	20250321	150500	39807007	2095	2095	2095	2095	0
256	20250321	150400	39807007	2095	2095	2095	2095	0
257	20250321	150300	39807007	2095	2095	2095	2095	8
258	20250321	150200	39790247	2095	2095	2095	2095	0
259	20250321	150100	39790247	2095	2095	2095	2095	0
260	20250321	150000	39790247	2095	2095	2095	2095	0
261	20250321	145900	39790247	2095	2095	2095	2095	0
262	20250321	145800	39790247	2095	2095	2095	2095	1
263	20250321	145700	39788152	2092	2092	2092	2092	0
264	20250321	145600	39788152	2092	2092	2092	2092	0
265	20250321	145500	39788152	2092	2092	2092	2092	0
266	20250321	145400	39788152	2092	2092	2092	2092	0
267	20250321	145300	39788152	2092	2090	2092	2090	50
268	20250321	145200	39683638	2087	2087	2087	2087	4
269	20250321	145100	39675290	2090	2090	2090	2090	0
270	20250321	145000	39675290	2090	2090	2090	2090	8
271	20250321	144900	39658570	2090	2090	2090	2090	0
272	20250321	144800	39658570	2090	2090	2090	2090	0
273	20250321	144700	39658570	2090	2090	2090	2090	1
274	20250321	144600	39656480	2085	2085	2085	2085	0
275	20250321	144500	39656480	2085	2085	2085	2085	0
276	20250321	144400	39656480	2085	2085	2085	2085	0
277	20250321	144300	39656480	2085	2085	2085	2085	0
278	20250321	144200	39656480	2085	2085	2085	2085	0
279	20250321	144100	39656480	2085	2085	2085	2085	1
280	20250321	144000	39654395	2085	2085	2085	2085	0
281	20250321	143900	39654395	2085	2085	2085	2085	1
282	20250321	143800	39652310	2090	2090	2090	2090	10
283	20250321	143700	39631410	2095	2095	2095	2095	0
284	20250321	143600	39631410	2095	2095	2095	2095	0
285	20250321	143500	39631410	2095	2095	2095	2095	0
286	20250321	143400	39631410	2095	2095	2095	2095	200
287	20250321	143300	39212410	2095	2095	2095	2095	0
288	20250321	143200	39212410	2095	2095	2095	2095	0
289	20250321	143100	39212410	2095	2095	2095	2095	0
290	20250321	143000	39212410	2095	2095	2095	2095	0
291	20250321	142900	39212410	2095	2095	2095	2095	0
292	20250321	142800	39212410	2095	2095	2095	2095	0
293	20250321	142700	39212410	2095	2095	2095	2095	0
294	20250321	142600	39212410	2095	2095	2095	2095	0
295	20250321	142500	39212410	2095	2095	2095	2095	0
296	20250321	142400	39212410	2095	2095	2095	2095	0
297	20250321	142300	39212410	2095	2095	2095	2095	0
298	20250321	142200	39212410	2095	2095	2095	2095	5
299	20250321	142100	39201935	2095	2095	2095	2095	0
300	20250321	142000	39201935	2095	2095	2095	2095	0
301	20250321	141900	39201935	2095	2095	2095	2095	0
302	20250321	141800	39201935	2095	2095	2095	2095	0
303	20250321	141700	39201935	2095	2095	2095	2095	0
304	20250321	141600	39201935	2095	2095	2095	2095	0
305	20250321	141500	39201935	2095	2095	2095	2095	0
306	20250321	141400	39201935	2095	2095	2095	2095	0
307	20250321	141300	39201935	2095	2095	2095	2095	0
308	20250321	141200	39201935	2095	2095	2095	2095	0
309	20250321	141100	39201935	2095	2095	2095	2095	0
310	20250321	141000	39201935	2095	2095	2095	2095	0
311	20250321	140900	39201935	2095	2095	2095	2095	0
312	20250321	140800	39201935	2095	2095	2095	2095	0
313	20250321	140700	39201935	2095	2095	2095	2095	0
314	20250321	140600	39201935	2095	2095	2095	2095	0
315	20250321	140500	39201935	2095	2095	2095	2095	0
316	20250321	140400	39201935	2095	2095	2095	2095	0
317	20250321	140300	39201935	2095	2095	2095	2095	0
318	20250321	140200	39201935	2095	2095	2095	2095	0
319	20250321	140100	39201935	2095	2095	2095	2095	0
320	20250321	140000	39201935	2095	2095	2095	2095	0
321	20250321	135900	39201935	2095	2095	2095	2095	0
322	20250321	135800	39201935	2095	2095	2095	2095	0
323	20250321	135700	39201935	2095	2095	2095	2095	0
324	20250321	135600	39201935	2095	2095	2095	2095	1
325	20250321	135500	39199840	2085	2085	2085	2085	0
326	20250321	135400	39199840	2085	2085	2085	2085	0
327	20250321	135300	39199840	2085	2085	2085	2085	0
328	20250321	135200	39199840	2085	2085	2085	2085	0
329	20250321	135100	39199840	2085	2085	2085	2085	0
330	20250321	135000	39199840	2085	2090	2090	2085	245
331	20250321	134900	38688815	2090	2090	2090	2090	0
332	20250321	134800	38688815	2090	2090	2090	2090	0
333	20250321	134700	38688815	2090	2090	2090	2090	0
334	20250321	134600	38688815	2090	2090	2090	2090	0
335	20250321	134500	38688815	2090	2090	2090	2090	0
336	20250321	134400	38688815	2090	2090	2090	2090	0
337	20250321	134300	38688815	2090	2090	2090	2090	0
338	20250321	134200	38688815	2090	2090	2090	2090	375
339	20250321	134100	37905065	2095	2095	2095	2095	0
340	20250321	134000	37905065	2095	2095	2095	2095	1
341	20250321	133900	37902970	2095	2095	2095	2095	0
342	20250321	133800	37902970	2095	2095	2095	2095	0
343	20250321	133700	37902970	2095	2095	2095	2095	0
344	20250321	133600	37902970	2095	2095	2095	2095	8
345	20250321	133500	37886210	2095	2095	2095	2095	0
346	20250321	133400	37886210	2095	2095	2095	2095	0
347	20250321	133300	37886210	2095	2095	2095	2095	0
348	20250321	133200	37886210	2095	2095	2095	2095	0
349	20250321	133100	37886210	2095	2095	2095	2095	0
350	20250321	133000	37886210	2095	2095	2095	2095	0
351	20250321	132900	37886210	2095	2095	2095	2095	0
352	20250321	132800	37886210	2095	2095	2095	2095	0
353	20250321	132700	37886210	2095	2095	2095	2095	0
354	20250321	132600	37886210	2095	2095	2095	2095	150
355	20250321	132500	37571960	2095	2095	2095	2095	0
356	20250321	132400	37571960	2095	2095	2095	2095	0
357	20250321	132300	37571960	2095	2095	2095	2095	0
358	20250321	132200	37571960	2095	2095	2095	2095	0
359	20250321	132100	37571960	2095	2095	2095	2095	0
360	20250321	132000	37571960	2095	2095	2095	2095	0
361	20250321	131900	37571960	2095	2095	2095	2095	0
362	20250321	131800	37571960	2095	2095	2095	2095	0
363	20250321	131700	37571960	2095	2095	2095	2095	0
364	20250321	131600	37571960	2095	2095	2095	2095	0
365	20250321	131500	37571960	2095	2095	2095	2095	0
366	20250321	131400	37571960	2095	2095	2095	2095	0
367	20250321	131300	37571960	2095	2095	2095	2095	0
368	20250321	131200	37571960	2095	2095	2095	2095	0
369	20250321	131100	37571960	2095	2095	2095	2095	0
370	20250321	131000	37571960	2095	2095	2095	2095	0
371	20250321	130900	37571960	2095	2095	2095	2095	0
372	20250321	130800	37571960	2095	2095	2095	2095	0
373	20250321	130700	37571960	2095	2095	2095	2095	0
374	20250321	130600	37571960	2095	2095	2095	2095	0
375	20250321	130500	37571960	2095	2095	2095	2095	0
376	20250321	130400	37571960	2095	2095	2095	2095	0
377	20250321	130300	37571960	2095	2095	2095	2095	0
378	20250321	130200	37571960	2095	2095	2095	2095	0
379	20250321	130100	37571960	2095	2095	2095	2095	0
380	20250321	130000	37571960	2095	2095	2095	2095	0
381	20250321	125900	37571960	2095	2095	2095	2095	0
382	20250321	125800	37571960	2095	2095	2095	2095	0
383	20250321	125700	37571960	2095	2095	2095	2095	0
384	20250321	125600	37571960	2095	2095	2095	2095	1
385	20250321	125500	37569865	2095	2095	2095	2095	0
386	20250321	125400	37569865	2095	2095	2095	2095	3
387	20250321	125300	37563580	2095	2095	2095	2095	5
388	20250321	125200	37553105	2095	2095	2095	2095	0
389	20250321	125100	37553105	2095	2095	2095	2095	0
390	20250321	125000	37553105	2095	2095	2095	2095	0
391	20250321	124900	37553105	2095	2095	2095	2095	0
392	20250321	124800	37553105	2095	2095	2095	2095	0
393	20250321	124700	37553105	2095	2095	2095	2095	0
394	20250321	124600	37553105	2095	2095	2095	2095	0
395	20250321	124500	37553105	2095	2095	2095	2095	0
396	20250321	124400	37553105	2095	2095	2095	2095	0
397	20250321	124300	37553105	2095	2095	2095	2095	4
398	20250321	124200	37544725	2095	2095	2095	2095	0
399	20250321	124100	37544725	2095	2095	2095	2095	0
400	20250321	124000	37544725	2095	2095	2095	2095	0
401	20250321	123900	37544725	2095	2095	2095	2095	8
402	20250321	123800	37527965	2090	2090	2090	2090	0
403	20250321	123700	37527965	2090	2090	2090	2090	0
404	20250321	123600	37527965	2090	2090	2090	2090	0
405	20250321	123500	37527965	2090	2090	2090	2090	0
406	20250321	123400	37527965	2090	2090	2090	2090	0
407	20250321	123300	37527965	2090	2090	2090	2090	0
408	20250321	123200	37527965	2090	2090	2090	2090	0
409	20250321	123100	37527965	2090	2090	2090	2090	0
410	20250321	123000	37527965	2090	2090	2090	2090	0
411	20250321	122900	37527965	2090	2090	2090	2090	0
412	20250321	122800	37527965	2090	2090	2090	2090	0
413	20250321	122700	37527965	2090	2090	2090	2090	0
414	20250321	122600	37527965	2090	2090	2090	2090	1000
415	20250321	122500	35437965	2090	2090	2090	2090	89
416	20250321	122400	35251955	2095	2095	2095	2095	0
417	20250321	122300	35251955	2095	2095	2095	2095	0
418	20250321	122200	35251955	2095	2095	2095	2095	0
419	20250321	122100	35251955	2095	2095	2095	2095	0
420	20250321	122000	35251955	2095	2095	2095	2095	0
421	20250321	121900	35251955	2095	2095	2095	2095	0
422	20250321	121800	35251955	2095	2095	2095	2095	0
423	20250321	121700	35251955	2095	2095	2095	2095	0
424	20250321	121600	35251955	2095	2095	2095	2095	0
425	20250321	121500	35251955	2095	2095	2095	2095	0
426	20250321	121400	35251955	2095	2095	2095	2095	0
427	20250321	121300	35251955	2095	2095	2095	2095	0
428	20250321	121200	35251955	2095	2095	2095	2095	0
429	20250321	121100	35251955	2095	2095	2095	2095	0
430	20250321	121000	35251955	2095	2095	2095	2095	0
431	20250321	120900	35251955	2095	2095	2095	2095	0
432	20250321	120800	35251955	2095	2095	2095	2095	0
433	20250321	120700	35251955	2095	2095	2095	2095	0
434	20250321	120600	35251955	2095	2095	2095	2095	0
435	20250321	120500	35251955	2095	2095	2095	2095	0
436	20250321	120400	35251955	2095	2095	2095	2095	0
437	20250321	120300	35251955	2095	2095	2095	2095	0
438	20250321	120200	35251955	2095	2095	2095	2095	0
439	20250321	120100	35251955	2095	2095	2095	2095	0
440	20250321	120000	35251955	2095	2095	2095	2095	0
441	20250321	115900	35251955	2095	2095	2095	2095	0
442	20250321	115800	35251955	2095	2095	2095	2095	0
443	20250321	115700	35251955	2095	2095	2095	2095	8
444	20250321	115600	35235195	2095	2095	2095	2095	0
445	20250321	115500	35235195	2095	2095	2095	2095	0
446	20250321	115400	35235195	2095	2095	2095	2095	2
447	20250321	115300	35231005	2095	2095	2095	2095	16
448	20250321	115200	35197485	2090	2090	2090	2090	889
449	20250321	115100	33339475	2090	2090	2090	2090	0
450	20250321	115000	33339475	2090	2090	2090	2090	0
451	20250321	114900	33339475	2090	2090	2090	2090	0
452	20250321	114800	33339475	2090	2090	2090	2090	0
453	20250321	114700	33339475	2090	2090	2090	2090	0
454	20250321	114600	33339475	2090	2090	2090	2090	100
455	20250321	114500	33130475	2090	2090	2090	2090	0
456	20250321	114400	33130475	2090	2090	2090	2090	0
457	20250321	114300	33130475	2090	2090	2090	2090	0
458	20250321	114200	33130475	2090	2090	2090	2090	0
459	20250321	114100	33130475	2090	2090	2090	2090	1
460	20250321	114000	33128385	2090	2090	2090	2090	0
461	20250321	113900	33128385	2090	2090	2090	2090	0
462	20250321	113800	33128385	2090	2090	2090	2090	15
463	20250321	113700	33097035	2090	2090	2090	2090	3
464	20250321	113600	33090765	2090	2090	2090	2090	2
465	20250321	113500	33086585	2085	2085	2085	2085	0
466	20250321	113400	33086585	2085	2085	2085	2085	0
467	20250321	113300	33086585	2085	2085	2085	2085	137
468	20250321	113200	32800940	2095	2095	2095	2095	0
469	20250321	113100	32800940	2095	2095	2095	2095	0
470	20250321	113000	32800940	2095	2095	2095	2095	0
471	20250321	112900	32800940	2095	2095	2095	2095	0
472	20250321	112800	32800940	2095	2095	2095	2095	0
473	20250321	112700	32800940	2095	2095	2095	2095	0
474	20250321	112600	32800940	2095	2095	2095	2095	0
475	20250321	112500	32800940	2095	2095	2095	2095	0
476	20250321	112400	32800940	2095	2095	2095	2095	0
477	20250321	112300	32800940	2095	2090	2095	2090	20
478	20250321	112200	32759075	2095	2095	2095	2095	0
479	20250321	112100	32759075	2095	2095	2095	2095	0
480	20250321	112000	32759075	2095	2095	2095	2095	0
481	20250321	111900	32759075	2095	2095	2095	2095	0
482	20250321	111800	32759075	2095	2095	2095	2095	17
483	20250321	111700	32723460	2095	2095	2095	2095	0
484	20250321	111600	32723460	2095	2095	2095	2095	1
485	20250321	111500	32721365	2095	2095	2095	2095	0
486	20250321	111400	32721365	2095	2095	2095	2095	0
487	20250321	111300	32721365	2095	2095	2095	2095	0
488	20250321	111200	32721365	2095	2095	2095	2095	2
489	20250321	111100	32717175	2090	2090	2090	2090	80
490	20250321	111000	32549975	2090	2090	2090	2090	10
491	20250321	110900	32529075	2080	2080	2080	2080	0
492	20250321	110800	32529075	2080	2080	2080	2080	0
493	20250321	110700	32529075	2080	2080	2080	2080	0
494	20250321	110600	32529075	2080	2080	2080	2080	715
495	20250321	110500	31041875	2085	2085	2085	2085	15
496	20250321	110400	31010600	2085	2085	2085	2085	0
497	20250321	110300	31010600	2085	2085	2085	2085	0
498	20250321	110200	31010600	2085	2085	2085	2085	0
499	20250321	110100	31010600	2085	2085	2085	2085	1
500	20250321	110000	31008515	2085	2085	2085	2085	0
501	20250321	105900	31008515	2085	2085	2085	2085	0
502	20250321	105800	31008515	2085	2080	2085	2080	12
503	20250321	105700	30983545	2085	2085	2085	2085	1
504	20250321	105600	30981460	2085	2085	2085	2085	0
505	20250321	105500	30981460	2085	2085	2085	2080	357
506	20250321	105400	30238870	2085	2085	2085	2085	0
507	20250321	105300	30238870	2085	2085	2085	2085	2
508	20250321	105200	30234700	2080	2080	2080	2080	0
509	20250321	105100	30234700	2080	2080	2080	2080	0
510	20250321	105000	30234700	2080	2080	2080	2080	0
511	20250321	104900	30234700	2080	2080	2080	2080	0
512	20250321	104800	30234700	2080	2090	2090	2080	231
513	20250321	104700	29752420	2090	2090	2090	2090	0
514	20250321	104600	29752420	2090	2090	2090	2090	0
515	20250321	104500	29752420	2090	2090	2090	2090	5
516	20250321	104400	29741970	2090	2090	2090	2090	0
517	20250321	104300	29741970	2090	2090	2090	2090	0
518	20250321	104200	29741970	2090	2090	2090	2090	0
519	20250321	104100	29741970	2090	2090	2090	2090	0
520	20250321	104000	29741970	2090	2090	2090	2090	0
521	20250321	103900	29741970	2090	2090	2090	2090	1
522	20250321	103800	29739880	2080	2080	2080	2080	321
523	20250321	103700	29072200	2090	2090	2090	2090	0
524	20250321	103600	29072200	2090	2080	2090	2080	187
525	20250321	103500	28683230	2080	2080	2080	2080	0
526	20250321	103400	28683230	2080	2080	2080	2080	0
527	20250321	103300	28683230	2080	2080	2080	2080	27
528	20250321	103200	28627070	2090	2090	2090	2090	0
529	20250321	103100	28627070	2090	2090	2090	2090	0
530	20250321	103000	28627070	2090	2090	2090	2090	0
531	20250321	102900	28627070	2090	2090	2090	2090	0
532	20250321	102800	28627070	2090	2090	2090	2090	10
533	20250321	102700	28606170	2090	2090	2090	2090	0
534	20250321	102600	28606170	2090	2090	2090	2090	0
535	20250321	102500	28606170	2090	2090	2090	2090	0
536	20250321	102400	28606170	2090	2090	2090	2090	0
537	20250321	102300	28606170	2090	2090	2090	2090	0
538	20250321	102200	28606170	2090	2090	2090	2090	10
539	20250321	102100	28585270	2090	2090	2090	2090	10
540	20250321	102000	28564370	2090	2090	2090	2090	30
541	20250321	101900	28501670	2090	2090	2090	2090	0
542	20250321	101800	28501670	2090	2090	2090	2090	0
543	20250321	101700	28501670	2090	2090	2090	2090	1
544	20250321	101600	28499580	2080	2080	2080	2080	0
545	20250321	101500	28499580	2080	2080	2080	2080	52
546	20250321	101400	28391420	2080	2080	2080	2080	0
547	20250321	101300	28391420	2080	2080	2080	2080	1
548	20250321	101200	28389340	2090	2090	2090	2090	0
549	20250321	101100	28389340	2090	2090	2090	2090	1
550	20250321	101000	28387250	2090	2090	2090	2090	1
551	20250321	100900	28385160	2080	2090	2090	2080	39
552	20250321	100800	28303820	2080	2090	2090	2080	3
553	20250321	100700	28297560	2080	2080	2080	2080	2
554	20250321	100600	28293400	2080	2080	2080	2080	0
555	20250321	100500	28293400	2080	2080	2080	2080	0
556	20250321	100400	28293400	2080	2090	2090	2080	1003
557	20250321	100300	26197160	2080	2080	2080	2080	1
558	20250321	100200	26195080	2090	2090	2090	2090	100
559	20250321	100100	25986080	2075	2075	2075	2075	154
560	20250321	100000	25666530	2075	2075	2075	2075	0
561	20250321	095900	25666530	2075	2080	2080	2075	1135
562	20250321	095800	23311400	2090	2080	2090	2080	3
563	20250321	095700	23305150	2090	2090	2090	2090	1
564	20250321	095600	23303060	2080	2080	2080	2080	7
565	20250321	095500	23288500	2080	2080	2080	2080	0
566	20250321	095400	23288500	2080	2080	2080	2080	0
567	20250321	095300	23288500	2080	2080	2080	2080	0
568	20250321	095200	23288500	2080	2075	2080	2075	40
569	20250321	095100	23205495	2080	2080	2080	2080	1
570	20250321	095000	23203415	2080	2080	2080	2080	1003
571	20250321	094900	21117175	2090	2090	2090	2090	0
572	20250321	094800	21117175	2090	2080	2090	2080	403
573	20250321	094700	20278925	2090	2090	2090	2090	0
574	20250321	094600	20278925	2090	2090	2090	2090	158
575	20250321	094500	19948705	2090	2090	2090	2090	21
576	20250321	094400	19904815	2075	2075	2075	2075	0
577	20250321	094300	19904815	2075	2075	2075	2075	0
578	20250321	094200	19904815	2075	2075	2075	2075	0
579	20250321	094100	19904815	2075	2075	2075	2075	0
580	20250321	094000	19904815	2075	2075	2075	2075	0
581	20250321	093900	19904815	2075	2080	2080	2075	100
582	20250321	093800	19697115	2075	2075	2075	2075	0
583	20250321	093700	19697115	2075	2075	2075	2075	0
584	20250321	093600	19697115	2075	2075	2075	2075	50
585	20250321	093500	19593365	2080	2090	2090	2080	4
586	20250321	093400	19585030	2090	2090	2090	2090	0
587	20250321	093300	19585030	2090	2090	2090	2090	0
588	20250321	093200	19585030	2090	2090	2090	2090	0
589	20250321	093100	19585030	2090	2090	2090	2090	0
590	20250321	093000	19585030	2090	2090	2090	2090	12
591	20250321	092900	19559950	2090	2090	2090	2090	2
592	20250321	092800	19555770	2070	2070	2070	2070	0
593	20250321	092700	19555770	2070	2070	2070	2070	500
594	20250321	092600	18520770	2070	2070	2070	2070	3
595	20250321	092500	18514560	2070	2070	2070	2070	0
596	20250321	092400	18514560	2070	2070	2070	2070	1
597	20250321	092300	18512490	2075	2090	2090	2075	51
598	20250321	092200	18406650	2075	2075	2075	2075	15
599	20250321	092100	18375525	2075	2075	2075	2075	0
600	20250321	092000	18375525	2075	2075	2075	2075	0
601	20250321	091900	18375525	2075	2075	2075	2075	62
602	20250321	091800	18246875	2075	2075	2075	2075	0
603	20250321	091700	18246875	2075	2075	2075	2075	0
604	20250321	091600	18246875	2075	2080	2080	2075	5806
605	20250321	091500	6170680	2100	2100	2100	2100	1
606	20250321	091400	6168580	2080	2100	2100	2080	123
607	20250321	091300	5912220	2095	2095	2095	2095	1
608	20250321	091200	5910125	2100	2100	2100	2100	0
609	20250321	091100	5910125	2100	2100	2100	2100	1
610	20250321	091000	5908025	2080	2085	2085	2080	2001
611	20250321	090900	1740660	2100	2100	2100	2100	0
612	20250321	090800	1740660	2100	2100	2100	2100	0
613	20250321	090700	1740660	2100	2100	2100	2100	1
614	20250321	090600	1738560	2090	2090	2090	2090	574
615	20250321	090500	538900	2100	2090	2100	2090	2
616	20250321	090400	534710	2100	2100	2100	2100	1
617	20250321	090300	532610	2090	2100	2100	2090	9
618	20250321	090200	513770	2100	2100	2100	2100	0
619	20250321	090100	513770	2100	2100	2100	2100	153
620	20250321	090000	192470	2090	2100	2100	2090	92