KissMeData/123700/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	202300	74078405	2985	2985	2985	2985	346
3	20250321	202200	74078405	2985	2985	2985	2985	0
4	20250321	202100	74078405	2985	2985	2985	2985	0
5	20250321	202000	74078405	2985	2985	2985	2985	0
6	20250321	201900	74078405	2985	2985	2985	2985	0
7	20250321	201800	74078405	2985	2985	2985	2985	0
8	20250321	201700	74078405	2985	2985	2985	2985	0
9	20250321	201600	74078405	2985	2985	2985	2985	0
10	20250321	201500	74078405	2985	2985	2985	2985	0
11	20250321	201400	74078405	2985	2985	2985	2985	0
12	20250321	201300	74078405	2985	2985	2985	2985	0
13	20250321	201200	74078405	2985	2985	2985	2985	0
14	20250321	201100	74078405	2985	2985	2985	2985	0
15	20250321	201000	74078405	2985	2985	2985	2985	0
16	20250321	200900	74078405	2985	2985	2985	2985	0
17	20250321	200800	74078405	2985	2985	2985	2985	0
18	20250321	200700	74078405	2985	2985	2985	2985	0
19	20250321	200600	74078405	2985	2985	2985	2985	0
20	20250321	200500	74078405	2985	2985	2985	2985	0
21	20250321	200400	74078405	2985	2985	2985	2985	0
22	20250321	200300	74078405	2985	2985	2985	2985	0
23	20250321	200200	74078405	2985	2985	2985	2985	0
24	20250321	200100	74078405	2985	2985	2985	2985	0
25	20250321	200000	74078405	2985	2985	2985	2985	0
26	20250321	195900	74078405	2985	2985	2985	2985	0
27	20250321	195800	74078405	2985	2985	2985	2985	0
28	20250321	195700	74078405	2985	2985	2985	2985	0
29	20250321	195600	74078405	2985	2985	2985	2985	0
30	20250321	195500	74078405	2985	2985	2985	2985	0
31	20250321	195400	74078405	2985	2985	2985	2985	0
32	20250321	195300	74078405	2985	2985	2985	2985	346
33	20250321	195200	74078405	2985	2985	2985	2985	0
34	20250321	195100	74078405	2985	2985	2985	2985	0
35	20250321	195000	74078405	2985	2985	2985	2985	0
36	20250321	194900	74078405	2985	2985	2985	2985	0
37	20250321	194800	74078405	2985	2985	2985	2985	0
38	20250321	194700	74078405	2985	2985	2985	2985	0
39	20250321	194600	74078405	2985	2985	2985	2985	0
40	20250321	194500	74078405	2985	2985	2985	2985	0
41	20250321	194400	74078405	2985	2985	2985	2985	0
42	20250321	194300	74078405	2985	2985	2985	2985	0
43	20250321	194200	74078405	2985	2985	2985	2985	0
44	20250321	194100	74078405	2985	2985	2985	2985	0
45	20250321	194000	74078405	2985	2985	2985	2985	0
46	20250321	193900	74078405	2985	2985	2985	2985	0
47	20250321	193800	74078405	2985	2985	2985	2985	0
48	20250321	193700	74078405	2985	2985	2985	2985	0
49	20250321	193600	74078405	2985	2985	2985	2985	0
50	20250321	193500	74078405	2985	2985	2985	2985	0
51	20250321	193400	74078405	2985	2985	2985	2985	0
52	20250321	193300	74078405	2985	2985	2985	2985	0
53	20250321	193200	74078405	2985	2985	2985	2985	0
54	20250321	193100	74078405	2985	2985	2985	2985	0
55	20250321	193000	74078405	2985	2985	2985	2985	0
56	20250321	192900	74078405	2985	2985	2985	2985	0
57	20250321	192800	74078405	2985	2985	2985	2985	0
58	20250321	192700	74078405	2985	2985	2985	2985	0
59	20250321	192600	74078405	2985	2985	2985	2985	0
60	20250321	192500	74078405	2985	2985	2985	2985	0
61	20250321	192400	74078405	2985	2985	2985	2985	0
62	20250321	192300	74078405	2985	2985	2985	2985	346
63	20250321	192200	74078405	2985	2985	2985	2985	0
64	20250321	192100	74078405	2985	2985	2985	2985	0
65	20250321	192000	74078405	2985	2985	2985	2985	0
66	20250321	191900	74078405	2985	2985	2985	2985	0
67	20250321	191800	74078405	2985	2985	2985	2985	0
68	20250321	191700	74078405	2985	2985	2985	2985	0
69	20250321	191600	74078405	2985	2985	2985	2985	0
70	20250321	191500	74078405	2985	2985	2985	2985	0
71	20250321	191400	74078405	2985	2985	2985	2985	0
72	20250321	191300	74078405	2985	2985	2985	2985	0
73	20250321	191200	74078405	2985	2985	2985	2985	0
74	20250321	191100	74078405	2985	2985	2985	2985	0
75	20250321	191000	74078405	2985	2985	2985	2985	0
76	20250321	190900	74078405	2985	2985	2985	2985	0
77	20250321	190800	74078405	2985	2985	2985	2985	0
78	20250321	190700	74078405	2985	2985	2985	2985	0
79	20250321	190600	74078405	2985	2985	2985	2985	0
80	20250321	190500	74078405	2985	2985	2985	2985	0
81	20250321	190400	74078405	2985	2985	2985	2985	0
82	20250321	190300	74078405	2985	2985	2985	2985	0
83	20250321	190200	74078405	2985	2985	2985	2985	0
84	20250321	190100	74078405	2985	2985	2985	2985	0
85	20250321	190000	74078405	2985	2985	2985	2985	0
86	20250321	185900	74078405	2985	2985	2985	2985	0
87	20250321	185800	74078405	2985	2985	2985	2985	0
88	20250321	185700	74078405	2985	2985	2985	2985	0
89	20250321	185600	74078405	2985	2985	2985	2985	0
90	20250321	185500	74078405	2985	2985	2985	2985	0
91	20250321	185400	74078405	2985	2985	2985	2985	0
92	20250321	185300	74078405	2985	2985	2985	2985	346
93	20250321	185200	74078405	2985	2985	2985	2985	0
94	20250321	185100	74078405	2985	2985	2985	2985	0
95	20250321	185000	74078405	2985	2985	2985	2985	0
96	20250321	184900	74078405	2985	2985	2985	2985	0
97	20250321	184800	74078405	2985	2985	2985	2985	0
98	20250321	184700	74078405	2985	2985	2985	2985	0
99	20250321	184600	74078405	2985	2985	2985	2985	0
100	20250321	184500	74078405	2985	2985	2985	2985	0
101	20250321	184400	74078405	2985	2985	2985	2985	0
102	20250321	184300	74078405	2985	2985	2985	2985	0
103	20250321	184200	74078405	2985	2985	2985	2985	0
104	20250321	184100	74078405	2985	2985	2985	2985	0
105	20250321	184000	74078405	2985	2985	2985	2985	0
106	20250321	183900	74078405	2985	2985	2985	2985	0
107	20250321	183800	74078405	2985	2985	2985	2985	0
108	20250321	183700	74078405	2985	2985	2985	2985	0
109	20250321	183600	74078405	2985	2985	2985	2985	0
110	20250321	183500	74078405	2985	2985	2985	2985	0
111	20250321	183400	74078405	2985	2985	2985	2985	0
112	20250321	183300	74078405	2985	2985	2985	2985	0
113	20250321	183200	74078405	2985	2985	2985	2985	0
114	20250321	183100	74078405	2985	2985	2985	2985	0
115	20250321	183000	74078405	2985	2985	2985	2985	0
116	20250321	182900	74078405	2985	2985	2985	2985	0
117	20250321	182800	74078405	2985	2985	2985	2985	0
118	20250321	182700	74078405	2985	2985	2985	2985	0
119	20250321	182600	74078405	2985	2985	2985	2985	0
120	20250321	182500	74078405	2985	2985	2985	2985	0
121	20250321	182400	74078405	2985	2985	2985	2985	0
122	20250321	182300	74078405	2985	2985	2985	2985	346
123	20250321	182200	74078405	2985	2985	2985	2985	0
124	20250321	182100	74078405	2985	2985	2985	2985	0
125	20250321	182000	74078405	2985	2985	2985	2985	0
126	20250321	181900	74078405	2985	2985	2985	2985	0
127	20250321	181800	74078405	2985	2985	2985	2985	0
128	20250321	181700	74078405	2985	2985	2985	2985	0
129	20250321	181600	74078405	2985	2985	2985	2985	0
130	20250321	181500	74078405	2985	2985	2985	2985	0
131	20250321	181400	74078405	2985	2985	2985	2985	0
132	20250321	181300	74078405	2985	2985	2985	2985	0
133	20250321	181200	74078405	2985	2985	2985	2985	0
134	20250321	181100	74078405	2985	2985	2985	2985	0
135	20250321	181000	74078405	2985	2985	2985	2985	0
136	20250321	180900	74078405	2985	2985	2985	2985	0
137	20250321	180800	74078405	2985	2985	2985	2985	0
138	20250321	180700	74078405	2985	2985	2985	2985	0
139	20250321	180600	74078405	2985	2985	2985	2985	0
140	20250321	180500	74078405	2985	2985	2985	2985	0
141	20250321	180400	74078405	2985	2985	2985	2985	0
142	20250321	180300	74078405	2985	2985	2985	2985	0
143	20250321	180200	74078405	2985	2985	2985	2985	0
144	20250321	180100	74078405	2985	2985	2985	2985	0
145	20250321	180000	74078405	2985	2985	2985	2985	0
146	20250321	175900	74078405	2985	2985	2985	2985	0
147	20250321	175800	74078405	2985	2985	2985	2985	0
148	20250321	175700	74078405	2985	2985	2985	2985	0
149	20250321	175600	74078405	2985	2985	2985	2985	0
150	20250321	175500	74078405	2985	2985	2985	2985	0
151	20250321	175400	74078405	2985	2985	2985	2985	0
152	20250321	175300	74078405	2985	2985	2985	2985	346
153	20250321	175200	74078405	2985	2985	2985	2985	0
154	20250321	175100	74078405	2985	2985	2985	2985	0
155	20250321	175000	74078405	2985	2985	2985	2985	0
156	20250321	174900	74078405	2985	2985	2985	2985	0
157	20250321	174800	74078405	2985	2985	2985	2985	0
158	20250321	174700	74078405	2985	2985	2985	2985	0
159	20250321	174600	74078405	2985	2985	2985	2985	0
160	20250321	174500	74078405	2985	2985	2985	2985	0
161	20250321	174400	74078405	2985	2985	2985	2985	0
162	20250321	174300	74078405	2985	2985	2985	2985	0
163	20250321	174200	74078405	2985	2985	2985	2985	0
164	20250321	174100	74078405	2985	2985	2985	2985	0
165	20250321	174000	74078405	2985	2985	2985	2985	0
166	20250321	173900	74078405	2985	2985	2985	2985	0
167	20250321	173800	74078405	2985	2985	2985	2985	0
168	20250321	173700	74078405	2985	2985	2985	2985	0
169	20250321	173600	74078405	2985	2985	2985	2985	0
170	20250321	173500	74078405	2985	2985	2985	2985	0
171	20250321	173400	74078405	2985	2985	2985	2985	0
172	20250321	173300	74078405	2985	2985	2985	2985	0
173	20250321	173200	74078405	2985	2985	2985	2985	0
174	20250321	173100	74078405	2985	2985	2985	2985	0
175	20250321	173000	74078405	2985	2985	2985	2985	0
176	20250321	172900	74078405	2985	2985	2985	2985	0
177	20250321	172800	74078405	2985	2985	2985	2985	0
178	20250321	172700	74078405	2985	2985	2985	2985	0
179	20250321	172600	74078405	2985	2985	2985	2985	0
180	20250321	172500	74078405	2985	2985	2985	2985	0
181	20250321	172400	74078405	2985	2985	2985	2985	0
182	20250321	172300	74078405	2985	2985	2985	2985	346
183	20250321	172200	74078405	2985	2985	2985	2985	0
184	20250321	172100	74078405	2985	2985	2985	2985	0
185	20250321	172000	74078405	2985	2985	2985	2985	0
186	20250321	171900	74078405	2985	2985	2985	2985	0
187	20250321	171800	74078405	2985	2985	2985	2985	0
188	20250321	171700	74078405	2985	2985	2985	2985	0
189	20250321	171600	74078405	2985	2985	2985	2985	0
190	20250321	171500	74078405	2985	2985	2985	2985	0
191	20250321	171400	74078405	2985	2985	2985	2985	0
192	20250321	171300	74078405	2985	2985	2985	2985	0
193	20250321	171200	74078405	2985	2985	2985	2985	0
194	20250321	171100	74078405	2985	2985	2985	2985	0
195	20250321	171000	74078405	2985	2985	2985	2985	0
196	20250321	170900	74078405	2985	2985	2985	2985	0
197	20250321	170800	74078405	2985	2985	2985	2985	0
198	20250321	170700	74078405	2985	2985	2985	2985	0
199	20250321	170600	74078405	2985	2985	2985	2985	0
200	20250321	170500	74078405	2985	2985	2985	2985	0
201	20250321	170400	74078405	2985	2985	2985	2985	0
202	20250321	170300	74078405	2985	2985	2985	2985	0
203	20250321	170200	74078405	2985	2985	2985	2985	0
204	20250321	170100	74078405	2985	2985	2985	2985	0
205	20250321	170000	74078405	2985	2985	2985	2985	0
206	20250321	165900	74078405	2985	2985	2985	2985	0
207	20250321	165800	74078405	2985	2985	2985	2985	0
208	20250321	165700	74078405	2985	2985	2985	2985	0
209	20250321	165600	74078405	2985	2985	2985	2985	0
210	20250321	165500	74078405	2985	2985	2985	2985	0
211	20250321	165400	74078405	2985	2985	2985	2985	0
212	20250321	165300	74078405	2985	2985	2985	2985	346
213	20250321	165200	74078405	2985	2985	2985	2985	0
214	20250321	165100	74078405	2985	2985	2985	2985	0
215	20250321	165000	74078405	2985	2985	2985	2985	0
216	20250321	164900	74078405	2985	2985	2985	2985	0
217	20250321	164800	74078405	2985	2985	2985	2985	0
218	20250321	164700	74078405	2985	2985	2985	2985	0
219	20250321	164600	74078405	2985	2985	2985	2985	0
220	20250321	164500	74078405	2985	2985	2985	2985	0
221	20250321	164400	74078405	2985	2985	2985	2985	0
222	20250321	164300	74078405	2985	2985	2985	2985	0
223	20250321	164200	74078405	2985	2985	2985	2985	0
224	20250321	164100	74078405	2985	2985	2985	2985	0
225	20250321	164000	74078405	2985	2985	2985	2985	0
226	20250321	163900	74078405	2985	2985	2985	2985	0
227	20250321	163800	74078405	2985	2985	2985	2985	0
228	20250321	163700	74078405	2985	2985	2985	2985	0
229	20250321	163600	74078405	2985	2985	2985	2985	0
230	20250321	163500	74078405	2985	2985	2985	2985	0
231	20250321	163400	74078405	2985	2985	2985	2985	0
232	20250321	163300	74078405	2985	2985	2985	2985	0
233	20250321	163200	74078405	2985	2985	2985	2985	0
234	20250321	163100	74078405	2985	2985	2985	2985	0
235	20250321	163000	74078405	2985	2985	2985	2985	0
236	20250321	162900	74078405	2985	2985	2985	2985	0
237	20250321	162800	74078405	2985	2985	2985	2985	0
238	20250321	162700	74078405	2985	2985	2985	2985	0
239	20250321	162600	74078405	2985	2985	2985	2985	0
240	20250321	162500	74078405	2985	2985	2985	2985	0
241	20250321	162400	74078405	2985	2985	2985	2985	0
242	20250321	162300	74078405	2985	2985	2985	2985	346
243	20250321	162200	74078405	2985	2985	2985	2985	0
244	20250321	162100	74078405	2985	2985	2985	2985	0
245	20250321	162000	74078405	2985	2985	2985	2985	0
246	20250321	161900	74078405	2985	2985	2985	2985	0
247	20250321	161800	74078405	2985	2985	2985	2985	0
248	20250321	161700	74078405	2985	2985	2985	2985	0
249	20250321	161600	74078405	2985	2985	2985	2985	0
250	20250321	161500	74078405	2985	2985	2985	2985	0
251	20250321	161400	74078405	2985	2985	2985	2985	0
252	20250321	161300	74078405	2985	2985	2985	2985	0
253	20250321	161200	74078405	2985	2985	2985	2985	0
254	20250321	161100	74078405	2985	2985	2985	2985	0
255	20250321	161000	74078405	2985	2985	2985	2985	0
256	20250321	160900	74078405	2985	2985	2985	2985	0
257	20250321	160800	74078405	2985	2985	2985	2985	0
258	20250321	160700	74078405	2985	2985	2985	2985	0
259	20250321	160600	74078405	2985	2985	2985	2985	0
260	20250321	160500	74078405	2985	2985	2985	2985	0
261	20250321	160400	74078405	2985	2985	2985	2985	0
262	20250321	160300	74078405	2985	2985	2985	2985	0
263	20250321	160200	74078405	2985	2985	2985	2985	0
264	20250321	160100	74078405	2985	2985	2985	2985	0
265	20250321	160000	74078405	2985	2985	2985	2985	0
266	20250321	155900	74078405	2985	2985	2985	2985	0
267	20250321	155800	74078405	2985	2985	2985	2985	0
268	20250321	155700	74078405	2985	2985	2985	2985	0
269	20250321	155600	74078405	2985	2985	2985	2985	0
270	20250321	155500	74078405	2985	2985	2985	2985	0
271	20250321	155400	74078405	2985	2985	2985	2985	0
272	20250321	155300	74078405	2985	2985	2985	2985	346
273	20250321	155200	74078405	2985	2985	2985	2985	0
274	20250321	155100	74078405	2985	2985	2985	2985	0
275	20250321	155000	74078405	2985	2985	2985	2985	0
276	20250321	154900	74078405	2985	2985	2985	2985	0
277	20250321	154800	74078405	2985	2985	2985	2985	0
278	20250321	154700	74078405	2985	2985	2985	2985	0
279	20250321	154600	74078405	2985	2985	2985	2985	0
280	20250321	154500	74078405	2985	2985	2985	2985	0
281	20250321	154400	74078405	2985	2985	2985	2985	0
282	20250321	154300	74078405	2985	2985	2985	2985	0
283	20250321	154200	74078405	2985	2985	2985	2985	0
284	20250321	154100	74078405	2985	2985	2985	2985	0
285	20250321	154000	74078405	2985	2985	2985	2985	0
286	20250321	153900	74078405	2985	2985	2985	2985	0
287	20250321	153800	74078405	2985	2985	2985	2985	0
288	20250321	153700	74078405	2985	2985	2985	2985	0
289	20250321	153600	74078405	2985	2985	2985	2985	0
290	20250321	153500	74078405	2985	2985	2985	2985	0
291	20250321	153400	74078405	2985	2985	2985	2985	0
292	20250321	153300	74078405	2985	2985	2985	2985	0
293	20250321	153200	74078405	2985	2985	2985	2985	0
294	20250321	153100	74078405	2985	2985	2985	2985	0
295	20250321	153000	74078405	2985	2985	2985	2985	346
296	20250321	152900	73045595	2965	2965	2965	2965	0
297	20250321	152800	73045595	2965	2965	2965	2965	0
298	20250321	152700	73045595	2965	2965	2965	2965	0
299	20250321	152600	73045595	2965	2965	2965	2965	0
300	20250321	152500	73045595	2965	2965	2965	2965	0
301	20250321	152400	73045595	2965	2965	2965	2965	0
302	20250321	152300	73045595	2965	2965	2965	2965	0
303	20250321	152200	73045595	2965	2965	2965	2965	0
304	20250321	152100	73045595	2965	2965	2965	2965	0
305	20250321	152000	73045595	2965	2965	2965	2965	0
306	20250321	151900	73045595	2965	2965	2965	2965	0
307	20250321	151800	73045595	2965	2965	2965	2965	0
308	20250321	151700	73045595	2965	2965	2965	2965	0
309	20250321	151600	73045595	2965	2965	2965	2965	0
310	20250321	151500	73045595	2965	2965	2965	2965	0
311	20250321	151400	73045595	2965	2965	2965	2965	1
312	20250321	151300	73042630	2965	2965	2965	2965	0
313	20250321	151200	73042630	2965	2965	2965	2965	0
314	20250321	151100	73042630	2965	2965	2965	2965	0
315	20250321	151000	73042630	2965	2965	2965	2965	1
316	20250321	150900	73039665	2965	2965	2965	2965	0
317	20250321	150800	73039665	2965	2965	2965	2965	0
318	20250321	150700	73039665	2965	2965	2965	2965	1
319	20250321	150600	73036700	2965	2965	2965	2965	1
320	20250321	150500	73033735	2965	2965	2965	2965	1
321	20250321	150400	73030770	2965	2965	2965	2965	0
322	20250321	150300	73030770	2965	2965	2965	2965	1
323	20250321	150200	73027805	2965	2965	2965	2965	1
324	20250321	150100	73024840	2965	2965	2965	2965	1
325	20250321	150000	73021875	2965	2965	2965	2965	0
326	20250321	145900	73021875	2965	2965	2965	2965	0
327	20250321	145800	73021875	2965	2965	2965	2965	2
328	20250321	145700	73015945	2965	2965	2965	2965	0
329	20250321	145600	73015945	2965	2965	2965	2965	1
330	20250321	145500	73012980	2965	2965	2965	2965	0
331	20250321	145400	73012980	2965	2965	2965	2965	2
332	20250321	145300	73007050	2965	2965	2965	2965	0
333	20250321	145200	73007050	2965	2965	2965	2965	1
334	20250321	145100	73004085	2965	2965	2965	2965	0
335	20250321	145000	73004085	2965	2975	2985	2965	842
336	20250321	144900	70491235	2965	2965	2965	2965	1
337	20250321	144800	70488270	2965	2965	2965	2965	0
338	20250321	144700	70488270	2965	2965	2965	2965	1
339	20250321	144600	70485305	2975	2965	2975	2965	8
340	20250321	144500	70461555	2965	2965	2965	2965	1
341	20250321	144400	70458590	2965	2965	2965	2965	0
342	20250321	144300	70458590	2965	2965	2965	2965	1
343	20250321	144200	70455625	2965	2965	2965	2965	2
344	20250321	144100	70449695	2965	2965	2965	2965	0
345	20250321	144000	70449695	2965	2965	2965	2965	1
346	20250321	143900	70446730	2965	2965	2965	2965	0
347	20250321	143800	70446730	2965	2965	2975	2965	4
348	20250321	143700	70434850	2975	2975	2975	2975	2
349	20250321	143600	70428900	2965	2975	2975	2965	3
350	20250321	143500	70419985	2960	2960	2960	2960	0
351	20250321	143400	70419985	2960	2960	2960	2960	2
352	20250321	143300	70414065	2975	2975	2975	2975	0
353	20250321	143200	70414065	2975	2960	2975	2960	3
354	20250321	143100	70405155	2975	2975	2975	2975	1
355	20250321	143000	70402180	2960	2960	2960	2960	1
356	20250321	142900	70399220	2960	2960	2960	2960	1
357	20250321	142800	70396260	2960	2960	2960	2960	0
358	20250321	142700	70396260	2960	2960	2960	2960	1
359	20250321	142600	70393300	2960	2960	2960	2960	1
360	20250321	142500	70390340	2960	2960	2960	2960	1
361	20250321	142400	70387380	2960	2960	2960	2960	0
362	20250321	142300	70387380	2960	2960	2960	2960	1
363	20250321	142200	70384420	2960	2960	2960	2960	1
364	20250321	142100	70381460	2960	2960	2960	2960	0
365	20250321	142000	70381460	2960	2960	2960	2960	1
366	20250321	141900	70378500	2960	2960	2960	2960	0
367	20250321	141800	70378500	2960	2960	2960	2960	2
368	20250321	141700	70372580	2975	2975	2975	2975	1
369	20250321	141600	70369605	2960	2960	2960	2960	1
370	20250321	141500	70366645	2960	2960	2960	2960	0
371	20250321	141400	70366645	2960	2960	2960	2960	2
372	20250321	141300	70360725	2960	2960	2960	2960	0
373	20250321	141200	70360725	2960	2960	2960	2960	0
374	20250321	141100	70360725	2960	2960	2960	2960	1
375	20250321	141000	70357765	2960	2960	2960	2960	1
376	20250321	140900	70354805	2975	2960	2975	2960	2
377	20250321	140800	70348870	2975	2960	2975	2960	3
378	20250321	140700	70339975	2960	2960	2960	2960	1
379	20250321	140600	70337015	2960	2965	2965	2960	101
380	20250321	140500	70037940	2965	2965	2965	2965	3
381	20250321	140400	70029045	2965	2965	2965	2965	0
382	20250321	140300	70029045	2965	2965	2965	2965	0
383	20250321	140200	70029045	2965	2965	2965	2965	2
384	20250321	140100	70023115	2970	2970	2970	2970	4
385	20250321	140000	70011235	2965	2965	2965	2965	1
386	20250321	135900	70008270	2965	2965	2965	2965	0
387	20250321	135800	70008270	2965	2965	2965	2965	2
388	20250321	135700	70002340	2975	2975	2975	2975	1
389	20250321	135600	69999365	2965	2965	2965	2965	1
390	20250321	135500	69996400	2965	2965	2965	2965	0
391	20250321	135400	69996400	2965	2975	2975	2965	10
392	20250321	135300	69966660	2970	2960	2970	2960	3
393	20250321	135200	69957770	2960	2960	2960	2960	1771
394	20250321	135100	64715610	2960	2960	2960	2960	1
395	20250321	135000	64712650	2960	2960	2960	2960	1
396	20250321	134900	64709690	2960	2960	2960	2960	1
397	20250321	134800	64706730	2960	2960	2960	2960	0
398	20250321	134700	64706730	2960	2960	2960	2960	1
399	20250321	134600	64703770	2960	2960	2960	2960	1
400	20250321	134500	64700810	2960	2960	2960	2960	0
401	20250321	134400	64700810	2960	2960	2960	2960	1
402	20250321	134300	64697850	2960	2965	2965	2960	2545
403	20250321	134200	57162295	2965	2965	2965	2965	2
404	20250321	134100	57156365	2965	2965	2965	2965	0
405	20250321	134000	57156365	2965	2965	2965	2965	1
406	20250321	133900	57153400	2965	2965	2965	2965	0
407	20250321	133800	57153400	2965	2965	2965	2965	2
408	20250321	133700	57147470	2965	2965	2965	2965	0
409	20250321	133600	57147470	2965	2965	2965	2965	1
410	20250321	133500	57144505	2965	2965	2965	2965	0
411	20250321	133400	57144505	2965	2965	2965	2965	1
412	20250321	133300	57141540	2965	2965	2965	2965	1
413	20250321	133200	57138575	2965	2965	2965	2965	0
414	20250321	133100	57138575	2965	2965	2965	2965	1
415	20250321	133000	57135610	2965	2965	2965	2965	1
416	20250321	132900	57132645	2965	2965	2965	2965	1
417	20250321	132800	57129680	2965	2965	2965	2965	0
418	20250321	132700	57129680	2965	2965	2965	2965	1
419	20250321	132600	57126715	2965	2965	2965	2965	1
420	20250321	132500	57123750	2965	2965	2965	2965	0
421	20250321	132400	57123750	2965	2965	2965	2965	9
422	20250321	132300	57097065	2965	2965	2965	2965	12
423	20250321	132200	57061485	2965	2965	2965	2965	2
424	20250321	132100	57055555	2975	2975	2975	2975	15
425	20250321	132000	57010930	2965	2965	2965	2965	1
426	20250321	131900	57007965	2975	2975	2975	2975	0
427	20250321	131800	57007965	2975	2965	2975	2965	6
428	20250321	131700	56990165	2965	2965	2965	2965	0
429	20250321	131600	56990165	2965	2965	2965	2965	0
430	20250321	131500	56990165	2965	2965	2965	2965	1
431	20250321	131400	56987200	2965	2965	2965	2965	1
432	20250321	131300	56984235	2965	2965	2965	2965	1
433	20250321	131200	56981270	2965	2965	2965	2965	0
434	20250321	131100	56981270	2965	2965	2965	2965	1
435	20250321	131000	56978305	2965	2965	2965	2965	1
436	20250321	130900	56975340	2965	2965	2965	2965	1
437	20250321	130800	56972375	2965	2965	2965	2965	0
438	20250321	130700	56972375	2965	2965	2965	2965	0
439	20250321	130600	56972375	2965	2975	2975	2965	3
440	20250321	130500	56963470	2965	2965	2965	2965	0
441	20250321	130400	56963470	2965	2965	2965	2965	1
442	20250321	130300	56960505	2965	2965	2965	2965	0
443	20250321	130200	56960505	2965	2965	2965	2965	2
444	20250321	130100	56954575	2965	2965	2965	2965	0
445	20250321	130000	56954575	2965	2965	2965	2965	8
446	20250321	125900	56930855	2965	2965	2965	2965	0
447	20250321	125800	56930855	2965	2965	2965	2965	9
448	20250321	125700	56904170	2965	2965	2965	2965	8
449	20250321	125600	56880450	2975	2965	2975	2965	14
450	20250321	125500	56838920	2965	2965	2965	2965	9
451	20250321	125400	56812235	2965	2965	2965	2965	418
452	20250321	125300	55572865	2965	2965	2965	2965	7
453	20250321	125200	55552110	2965	2965	2965	2965	1
454	20250321	125100	55549145	2965	2965	2965	2965	9
455	20250321	125000	55522460	2965	2965	2965	2965	8
456	20250321	124900	55498740	2965	2965	2965	2965	8
457	20250321	124800	55475020	2965	2965	2965	2965	8
458	20250321	124700	55451300	2965	2965	2965	2965	7
459	20250321	124600	55430545	2965	2965	2965	2965	9
460	20250321	124500	55403860	2965	2965	2965	2965	0
461	20250321	124400	55403860	2965	2965	2965	2965	83
462	20250321	124300	55157765	2965	2975	2975	2965	9
463	20250321	124200	55131060	2965	2965	2965	2965	10
464	20250321	124100	55101410	2965	2965	2965	2965	7
465	20250321	124000	55080655	2965	2965	2965	2965	8
466	20250321	123900	55056935	2975	2965	2975	2965	14
467	20250321	123800	55015365	2975	2975	2975	2965	28
468	20250321	123700	54932075	2965	2965	2965	2965	8
469	20250321	123600	54908355	2965	2965	2965	2965	7
470	20250321	123500	54887600	2965	2965	2965	2965	8
471	20250321	123400	54863880	2965	2965	2965	2965	8
472	20250321	123300	54840160	2965	2965	2965	2965	8
473	20250321	123200	54816440	2965	2965	2965	2965	8
474	20250321	123100	54792720	2965	2965	2965	2965	1
475	20250321	123000	54789755	2970	2965	2970	2965	8
476	20250321	122900	54766000	2965	2965	2965	2965	7
477	20250321	122800	54745245	2965	2965	2965	2965	9
478	20250321	122700	54718560	2970	2970	2970	2970	7
479	20250321	122600	54697770	2975	2970	2975	2970	25
480	20250321	122500	54623440	2970	2970	2970	2970	8
481	20250321	122400	54599680	2970	2970	2970	2970	1
482	20250321	122300	54596710	2970	2970	2975	2970	107
483	20250321	122200	54278895	2965	2965	2965	2965	10
484	20250321	122100	54249245	2965	2970	2970	2965	407
485	20250321	122000	53040615	2970	2970	2970	2970	7
486	20250321	121900	53019825	2970	2970	2970	2970	8
487	20250321	121800	52996065	2970	2970	2970	2970	8
488	20250321	121700	52972305	2975	2975	2975	2975	153
489	20250321	121600	52517130	2970	2970	2970	2970	7
490	20250321	121500	52496340	2970	2970	2985	2970	10
491	20250321	121400	52466625	2970	2970	2970	2970	8
492	20250321	121300	52442865	2985	2980	2985	2980	21
493	20250321	121200	52380220	2980	2980	2980	2980	8
494	20250321	121100	52356380	2980	2980	2980	2980	7
495	20250321	121000	52335520	2980	2990	2990	2980	3
496	20250321	120900	52326570	2980	2990	2990	2980	8
497	20250321	120800	52302720	2970	2970	2970	2970	9
498	20250321	120700	52275990	2970	2970	2970	2970	7
499	20250321	120600	52255200	2970	2970	2970	2970	10
500	20250321	120500	52225500	2970	2970	2970	2970	7
501	20250321	120400	52204710	2970	2970	2970	2970	8
502	20250321	120300	52180950	2970	2970	2970	2970	0
503	20250321	120200	52180950	2970	2970	2970	2970	10
504	20250321	120100	52151250	2970	2970	2970	2970	7
505	20250321	120000	52130460	2970	2975	2975	2970	6
506	20250321	115900	52112630	2975	2975	2975	2975	9
507	20250321	115800	52085855	2975	2975	2975	2975	8
508	20250321	115700	52062055	2975	2975	2975	2975	8
509	20250321	115600	52038255	2990	2985	2990	2985	3
510	20250321	115500	52029295	2975	2980	2980	2975	9
511	20250321	115400	52002500	2980	2980	2980	2980	8
512	20250321	115300	51978660	2985	2985	2985	2985	6
513	20250321	115200	51960750	2990	2985	2990	2985	10
514	20250321	115100	51930890	2995	2980	2995	2980	29
515	20250321	115000	51844215	2980	2975	2995	2975	11
516	20250321	114900	51811465	2995	2990	2995	2990	1000
517	20250321	114800	48820155	2975	2985	2990	2975	13
518	20250321	114700	48781425	2975	2990	2995	2975	12
519	20250321	114600	48745645	2975	2985	3000	2970	1011
520	20250321	114500	45716630	2980	2970	2980	2970	27
521	20250321	114400	45636240	2970	2970	2970	2970	8
522	20250321	114300	45612480	2970	2970	2970	2970	8
523	20250321	114200	45588720	2970	2970	2970	2970	1
524	20250321	114100	45585750	2970	2970	2970	2970	7
525	20250321	114000	45564960	2970	2970	2970	2970	7
526	20250321	113900	45544170	2970	2970	2970	2970	9
527	20250321	113800	45517440	2970	2970	2970	2970	8
528	20250321	113700	45493680	2970	2970	2970	2970	8
529	20250321	113600	45469920	2970	2970	2970	2970	8
530	20250321	113500	45446160	2970	2970	2970	2970	1
531	20250321	113400	45443190	2970	2970	2970	2970	8
532	20250321	113300	45419430	2970	2985	2985	2970	9
533	20250321	113200	45392685	2970	2970	2970	2970	8
534	20250321	113100	45368925	2970	2970	2970	2970	318
535	20250321	113000	44424465	2970	2975	2975	2970	10
536	20250321	112900	44394750	2975	2975	2975	2975	7
537	20250321	112800	44373925	2975	2975	2975	2975	1
538	20250321	112700	44370950	2975	2975	2975	2975	7
539	20250321	112600	44350125	2975	2975	2975	2975	10
540	20250321	112500	44320375	2975	2975	2975	2975	7
541	20250321	112400	44299550	2970	2970	2970	2970	7
542	20250321	112300	44278760	2970	2970	2970	2970	8
543	20250321	112200	44255000	2970	2970	2970	2970	8
544	20250321	112100	44231240	2970	2970	2970	2970	1
545	20250321	112000	44228270	2970	2970	2970	2970	7
546	20250321	111900	44207480	2970	2970	2985	2970	11
547	20250321	111800	44174780	2970	2970	2970	2970	8
548	20250321	111700	44151020	2970	2970	2970	2970	9
549	20250321	111600	44124290	2965	2965	2965	2965	7
550	20250321	111500	44103535	2960	2960	2960	2960	7
551	20250321	111400	44082815	2960	2965	2965	2960	402
552	20250321	111300	42890890	2965	2965	2965	2965	8
553	20250321	111200	42867170	2965	2965	2965	2965	8
554	20250321	111100	42843450	2965	2965	2965	2965	7
555	20250321	111000	42822695	2965	2965	2965	2965	10
556	20250321	110900	42793045	2965	2965	2965	2965	7
557	20250321	110800	42772290	2965	2965	2965	2965	8
558	20250321	110700	42748570	2965	2965	2965	2965	0
559	20250321	110600	42748570	2965	2965	2965	2965	10
560	20250321	110500	42718920	2965	2965	2965	2965	7
561	20250321	110400	42698165	2985	2985	2985	2965	14
562	20250321	110300	42656615	2970	2965	2970	2965	7
563	20250321	110200	42635855	2965	2965	2965	2965	8
564	20250321	110100	42612135	2965	2965	2965	2965	9
565	20250321	110000	42585450	2965	2965	2965	2965	0
566	20250321	105900	42585450	2965	2965	2965	2965	8
567	20250321	105800	42561730	2965	2965	2965	2965	8
568	20250321	105700	42538010	2965	2965	2965	2965	9
569	20250321	105600	42511325	2965	2965	2965	2965	7
570	20250321	105500	42490570	2985	2965	2985	2965	8
571	20250321	105400	42466830	2965	2970	2970	2965	15
572	20250321	105300	42422315	2970	2970	2970	2970	0
573	20250321	105200	42422315	2970	2970	2970	2970	8
574	20250321	105100	42398555	2970	2970	2970	2970	7
575	20250321	105000	42377765	2970	2970	2970	2970	10
576	20250321	104900	42348065	2970	2970	2970	2970	7
577	20250321	104800	42327275	2970	2970	2970	2970	9
578	20250321	104700	42300545	2970	2970	2970	2970	7
579	20250321	104600	42279755	2970	2970	2970	2970	1
580	20250321	104500	42276785	2970	2970	2970	2970	8
581	20250321	104400	42253025	2970	2970	2970	2970	7
582	20250321	104300	42232235	2970	2970	2970	2970	8
583	20250321	104200	42208475	2970	2970	2970	2970	8
584	20250321	104100	42184715	2970	2970	2970	2970	9
585	20250321	104000	42157985	2985	2970	2985	2970	8
586	20250321	103900	42134210	2965	2965	2965	2965	3
587	20250321	103800	42125315	2965	2965	2965	2965	6
588	20250321	103700	42107525	2965	2970	2970	2965	8
589	20250321	103600	42083780	2970	2970	2970	2970	8
590	20250321	103500	42060020	2970	2970	2970	2970	8
591	20250321	103400	42036260	2970	2970	2970	2970	9
592	20250321	103300	42009530	2970	2970	2970	2970	7
593	20250321	103200	41988740	2985	2970	2985	2970	9
594	20250321	103100	41961980	2970	2970	2970	2970	5
595	20250321	103000	41947130	2970	2970	2970	2970	9
596	20250321	102900	41920400	2970	2970	2970	2970	7
597	20250321	102800	41899610	2970	2970	2970	2970	8
598	20250321	102700	41875850	2970	2970	2970	2970	8
599	20250321	102600	41852090	2970	2970	2970	2970	8
600	20250321	102500	41828330	2970	2970	2970	2970	8
601	20250321	102400	41804570	2985	2970	2985	2970	3
602	20250321	102300	41795645	2970	2970	2970	2970	6
603	20250321	102200	41777825	2970	2970	2970	2970	8
604	20250321	102100	41754065	2970	2970	2970	2970	9
605	20250321	102000	41727335	2970	2970	2970	2970	7
606	20250321	101900	41706545	2985	2970	2985	2970	21
607	20250321	101800	41644095	2985	2970	2985	2970	13
608	20250321	101700	41605470	2970	2970	2970	2970	7
609	20250321	101600	41584680	2970	2970	2970	2970	4
610	20250321	101500	41572800	2970	2970	2970	2970	5
611	20250321	101400	41557950	2970	2970	2970	2970	8
612	20250321	101300	41534190	2970	2970	2970	2970	7
613	20250321	101200	41513400	2985	2970	2985	2970	11
614	20250321	101100	41480700	2985	2970	2985	2970	9
615	20250321	101000	41453940	2985	2975	2985	2970	109
616	20250321	100900	41129665	2985	2975	2985	2975	20
617	20250321	100800	41070145	2980	2985	2985	2980	6
618	20250321	100700	41052260	2980	2980	2980	2980	8
619	20250321	100600	41028420	2980	2985	2985	2980	29
620	20250321	100500	40941905	2990	2990	2990	2990	0
621	20250321	100400	40941905	2990	2990	2990	2990	0
622	20250321	100300	40941905	2990	2990	2990	2990	0
623	20250321	100200	40941905	2990	2990	2990	2990	0
624	20250321	100100	40941905	2990	2990	2990	2990	0
625	20250321	100000	40941905	2990	2990	2990	2990	0
626	20250321	095900	40941905	2990	2990	2990	2990	0
627	20250321	095800	40941905	2990	2990	2990	2990	5
628	20250321	095700	40926955	2995	2995	2995	2995	0
629	20250321	095600	40926955	2995	2995	2995	2995	0
630	20250321	095500	40926955	2995	2995	2995	2995	0
631	20250321	095400	40926955	2995	2995	2995	2995	0
632	20250321	095300	40926955	2995	2995	2995	2995	0
633	20250321	095200	40926955	2995	2995	2995	2995	0
634	20250321	095100	40926955	2995	2995	2995	2995	302
635	20250321	095000	40022465	2990	2990	2990	2990	171
636	20250321	094900	39511175	2980	2990	2990	2980	18
637	20250321	094800	39457515	2985	2985	2985	2985	132
638	20250321	094700	39063495	2985	2985	2985	2985	1
639	20250321	094600	39060510	2975	2975	2975	2975	725
640	20250321	094500	36903635	2985	2975	2985	2975	279
641	20250321	094400	36073570	2975	2975	2975	2975	0
642	20250321	094300	36073570	2975	2975	2975	2975	0
643	20250321	094200	36073570	2975	2975	2975	2975	1
644	20250321	094100	36070595	2975	2975	2975	2975	15
645	20250321	094000	36025970	2975	2975	2975	2975	0
646	20250321	093900	36025970	2975	2975	2975	2975	0
647	20250321	093800	36025970	2975	2975	2975	2975	0
648	20250321	093700	36025970	2975	2975	2975	2975	0
649	20250321	093600	36025970	2975	2975	2975	2975	0
650	20250321	093500	36025970	2975	2975	2975	2975	0
651	20250321	093400	36025970	2975	2975	2975	2975	0
652	20250321	093300	36025970	2975	2975	2975	2975	0
653	20250321	093200	36025970	2975	2975	2975	2975	0
654	20250321	093100	36025970	2975	2960	2975	2960	112
655	20250321	093000	35694390	2970	2970	2970	2970	470
656	20250321	092900	34298490	2980	2980	2980	2980	0
657	20250321	092800	34298490	2980	2980	2980	2980	0
658	20250321	092700	34298490	2980	2980	2980	2980	0
659	20250321	092600	34298490	2980	2980	2980	2980	0
660	20250321	092500	34298490	2980	2980	2980	2980	0
661	20250321	092400	34298490	2980	2980	2980	2980	0
662	20250321	092300	34298490	2980	2980	2980	2980	0
663	20250321	092200	34298490	2980	2980	2980	2980	0
664	20250321	092100	34298490	2980	2980	2980	2980	0
665	20250321	092000	34298490	2980	2980	2980	2980	0
666	20250321	091900	34298490	2980	2980	2980	2980	0
667	20250321	091800	34298490	2980	2980	2980	2980	0
668	20250321	091700	34298490	2980	2980	2980	2980	1
669	20250321	091600	34295510	2955	2955	2955	2955	0
670	20250321	091500	34295510	2955	2960	2960	2955	137
671	20250321	091400	33890335	2960	2990	2990	2950	5116
672	20250321	091300	18725830	2995	2995	2995	2995	24
673	20250321	091200	18653950	2995	2990	2995	2990	281
674	20250321	091100	17813410	2995	2995	2995	2995	15
675	20250321	091000	17768485	2995	2995	2995	2995	0
676	20250321	090900	17768485	2995	2995	2995	2995	16
677	20250321	090800	17720565	3000	3000	3000	3000	0
678	20250321	090700	17720565	3000	3000	3000	3000	0
679	20250321	090600	17720565	3000	3000	3000	3000	2541
680	20250321	090500	10097565	3000	2995	3000	2995	2100
681	20250321	090400	3797780	3000	3000	3000	3000	270
682	20250321	090300	2987780	2970	3005	3005	2970	358
683	20250321	090200	1923790	3010	3010	3010	3010	0
684	20250321	090100	1923790	3010	2985	3010	2970	421
685	20250321	090000	662260	2985	2965	2985	2965	223