KissMeData/012610/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	185900	124612244	2965	2965	2965	2965	648
3	20250320	185800	124612244	2965	2965	2965	2965	0
4	20250320	185700	124612244	2965	2965	2965	2965	0
5	20250320	185600	124612244	2965	2965	2965	2965	0
6	20250320	185500	124612244	2965	2965	2965	2965	0
7	20250320	185400	124612244	2965	2965	2965	2965	0
8	20250320	185300	124612244	2965	2965	2965	2965	0
9	20250320	185200	124612244	2965	2965	2965	2965	0
10	20250320	185100	124612244	2965	2965	2965	2965	0
11	20250320	185000	124612244	2965	2965	2965	2965	0
12	20250320	184900	124612244	2965	2965	2965	2965	0
13	20250320	184800	124612244	2965	2965	2965	2965	0
14	20250320	184700	124612244	2965	2965	2965	2965	0
15	20250320	184600	124612244	2965	2965	2965	2965	0
16	20250320	184500	124612244	2965	2965	2965	2965	0
17	20250320	184400	124612244	2965	2965	2965	2965	0
18	20250320	184300	124612244	2965	2965	2965	2965	0
19	20250320	184200	124612244	2965	2965	2965	2965	0
20	20250320	184100	124612244	2965	2965	2965	2965	0
21	20250320	184000	124612244	2965	2965	2965	2965	0
22	20250320	183900	124612244	2965	2965	2965	2965	0
23	20250320	183800	124612244	2965	2965	2965	2965	0
24	20250320	183700	124612244	2965	2965	2965	2965	0
25	20250320	183600	124612244	2965	2965	2965	2965	0
26	20250320	183500	124612244	2965	2965	2965	2965	0
27	20250320	183400	124612244	2965	2965	2965	2965	0
28	20250320	183300	124612244	2965	2965	2965	2965	0
29	20250320	183200	124612244	2965	2965	2965	2965	0
30	20250320	183100	124612244	2965	2965	2965	2965	0
31	20250320	183000	124612244	2965	2965	2965	2965	0
32	20250320	182900	124612244	2965	2965	2965	2965	648
33	20250320	182800	124612244	2965	2965	2965	2965	0
34	20250320	182700	124612244	2965	2965	2965	2965	0
35	20250320	182600	124612244	2965	2965	2965	2965	0
36	20250320	182500	124612244	2965	2965	2965	2965	0
37	20250320	182400	124612244	2965	2965	2965	2965	0
38	20250320	182300	124612244	2965	2965	2965	2965	0
39	20250320	182200	124612244	2965	2965	2965	2965	0
40	20250320	182100	124612244	2965	2965	2965	2965	0
41	20250320	182000	124612244	2965	2965	2965	2965	0
42	20250320	181900	124612244	2965	2965	2965	2965	0
43	20250320	181800	124612244	2965	2965	2965	2965	0
44	20250320	181700	124612244	2965	2965	2965	2965	0
45	20250320	181600	124612244	2965	2965	2965	2965	0
46	20250320	181500	124612244	2965	2965	2965	2965	0
47	20250320	181400	124612244	2965	2965	2965	2965	0
48	20250320	181300	124612244	2965	2965	2965	2965	0
49	20250320	181200	124612244	2965	2965	2965	2965	0
50	20250320	181100	124612244	2965	2965	2965	2965	0
51	20250320	181000	124612244	2965	2965	2965	2965	0
52	20250320	180900	124612244	2965	2965	2965	2965	0
53	20250320	180800	124612244	2965	2965	2965	2965	0
54	20250320	180700	124612244	2965	2965	2965	2965	0
55	20250320	180600	124612244	2965	2965	2965	2965	0
56	20250320	180500	124612244	2965	2965	2965	2965	0
57	20250320	180400	124612244	2965	2965	2965	2965	0
58	20250320	180300	124612244	2965	2965	2965	2965	0
59	20250320	180200	124612244	2965	2965	2965	2965	0
60	20250320	180100	124612244	2965	2965	2965	2965	0
61	20250320	180000	124612244	2965	2965	2965	2965	0
62	20250320	175900	124612244	2965	2965	2965	2965	648
63	20250320	175800	124612244	2965	2965	2965	2965	0
64	20250320	175700	124612244	2965	2965	2965	2965	0
65	20250320	175600	124612244	2965	2965	2965	2965	0
66	20250320	175500	124612244	2965	2965	2965	2965	0
67	20250320	175400	124612244	2965	2965	2965	2965	0
68	20250320	175300	124612244	2965	2965	2965	2965	0
69	20250320	175200	124612244	2965	2965	2965	2965	0
70	20250320	175100	124612244	2965	2965	2965	2965	0
71	20250320	175000	124612244	2965	2965	2965	2965	0
72	20250320	174900	124612244	2965	2965	2965	2965	0
73	20250320	174800	124612244	2965	2965	2965	2965	0
74	20250320	174700	124612244	2965	2965	2965	2965	0
75	20250320	174600	124612244	2965	2965	2965	2965	0
76	20250320	174500	124612244	2965	2965	2965	2965	0
77	20250320	174400	124612244	2965	2965	2965	2965	0
78	20250320	174300	124612244	2965	2965	2965	2965	0
79	20250320	174200	124612244	2965	2965	2965	2965	0
80	20250320	174100	124612244	2965	2965	2965	2965	0
81	20250320	174000	124612244	2965	2965	2965	2965	0
82	20250320	173900	124612244	2965	2965	2965	2965	0
83	20250320	173800	124612244	2965	2965	2965	2965	0
84	20250320	173700	124612244	2965	2965	2965	2965	0
85	20250320	173600	124612244	2965	2965	2965	2965	0
86	20250320	173500	124612244	2965	2965	2965	2965	0
87	20250320	173400	124612244	2965	2965	2965	2965	0
88	20250320	173300	124612244	2965	2965	2965	2965	0
89	20250320	173200	124612244	2965	2965	2965	2965	0
90	20250320	173100	124612244	2965	2965	2965	2965	0
91	20250320	173000	124612244	2965	2965	2965	2965	0
92	20250320	172900	124612244	2965	2965	2965	2965	648
93	20250320	172800	124612244	2965	2965	2965	2965	0
94	20250320	172700	124612244	2965	2965	2965	2965	0
95	20250320	172600	124612244	2965	2965	2965	2965	0
96	20250320	172500	124612244	2965	2965	2965	2965	0
97	20250320	172400	124612244	2965	2965	2965	2965	0
98	20250320	172300	124612244	2965	2965	2965	2965	0
99	20250320	172200	124612244	2965	2965	2965	2965	0
100	20250320	172100	124612244	2965	2965	2965	2965	0
101	20250320	172000	124612244	2965	2965	2965	2965	0
102	20250320	171900	124612244	2965	2965	2965	2965	0
103	20250320	171800	124612244	2965	2965	2965	2965	0
104	20250320	171700	124612244	2965	2965	2965	2965	0
105	20250320	171600	124612244	2965	2965	2965	2965	0
106	20250320	171500	124612244	2965	2965	2965	2965	0
107	20250320	171400	124612244	2965	2965	2965	2965	0
108	20250320	171300	124612244	2965	2965	2965	2965	0
109	20250320	171200	124612244	2965	2965	2965	2965	0
110	20250320	171100	124612244	2965	2965	2965	2965	0
111	20250320	171000	124612244	2965	2965	2965	2965	0
112	20250320	170900	124612244	2965	2965	2965	2965	0
113	20250320	170800	124612244	2965	2965	2965	2965	0
114	20250320	170700	124612244	2965	2965	2965	2965	0
115	20250320	170600	124612244	2965	2965	2965	2965	0
116	20250320	170500	124612244	2965	2965	2965	2965	0
117	20250320	170400	124612244	2965	2965	2965	2965	0
118	20250320	170300	124612244	2965	2965	2965	2965	0
119	20250320	170200	124612244	2965	2965	2965	2965	0
120	20250320	170100	124612244	2965	2965	2965	2965	0
121	20250320	170000	124612244	2965	2965	2965	2965	0
122	20250320	165900	124612244	2965	2965	2965	2965	648
123	20250320	165800	124612244	2965	2965	2965	2965	0
124	20250320	165700	124612244	2965	2965	2965	2965	0
125	20250320	165600	124612244	2965	2965	2965	2965	0
126	20250320	165500	124612244	2965	2965	2965	2965	0
127	20250320	165400	124612244	2965	2965	2965	2965	0
128	20250320	165300	124612244	2965	2965	2965	2965	0
129	20250320	165200	124612244	2965	2965	2965	2965	0
130	20250320	165100	124612244	2965	2965	2965	2965	0
131	20250320	165000	124612244	2965	2965	2965	2965	0
132	20250320	164900	124612244	2965	2965	2965	2965	0
133	20250320	164800	124612244	2965	2965	2965	2965	0
134	20250320	164700	124612244	2965	2965	2965	2965	0
135	20250320	164600	124612244	2965	2965	2965	2965	0
136	20250320	164500	124612244	2965	2965	2965	2965	0
137	20250320	164400	124612244	2965	2965	2965	2965	0
138	20250320	164300	124612244	2965	2965	2965	2965	0
139	20250320	164200	124612244	2965	2965	2965	2965	0
140	20250320	164100	124612244	2965	2965	2965	2965	0
141	20250320	164000	124612244	2965	2965	2965	2965	0
142	20250320	163900	124612244	2965	2965	2965	2965	0
143	20250320	163800	124612244	2965	2965	2965	2965	0
144	20250320	163700	124612244	2965	2965	2965	2965	0
145	20250320	163600	124612244	2965	2965	2965	2965	0
146	20250320	163500	124612244	2965	2965	2965	2965	0
147	20250320	163400	124612244	2965	2965	2965	2965	0
148	20250320	163300	124612244	2965	2965	2965	2965	0
149	20250320	163200	124612244	2965	2965	2965	2965	0
150	20250320	163100	124612244	2965	2965	2965	2965	0
151	20250320	163000	124612244	2965	2965	2965	2965	0
152	20250320	162900	124612244	2965	2965	2965	2965	648
153	20250320	162800	124612244	2965	2965	2965	2965	0
154	20250320	162700	124612244	2965	2965	2965	2965	0
155	20250320	162600	124612244	2965	2965	2965	2965	0
156	20250320	162500	124612244	2965	2965	2965	2965	0
157	20250320	162400	124612244	2965	2965	2965	2965	0
158	20250320	162300	124612244	2965	2965	2965	2965	0
159	20250320	162200	124612244	2965	2965	2965	2965	0
160	20250320	162100	124612244	2965	2965	2965	2965	0
161	20250320	162000	124612244	2965	2965	2965	2965	0
162	20250320	161900	124612244	2965	2965	2965	2965	0
163	20250320	161800	124612244	2965	2965	2965	2965	0
164	20250320	161700	124612244	2965	2965	2965	2965	0
165	20250320	161600	124612244	2965	2965	2965	2965	0
166	20250320	161500	124612244	2965	2965	2965	2965	0
167	20250320	161400	124612244	2965	2965	2965	2965	0
168	20250320	161300	124612244	2965	2965	2965	2965	0
169	20250320	161200	124612244	2965	2965	2965	2965	0
170	20250320	161100	124612244	2965	2965	2965	2965	0
171	20250320	161000	124612244	2965	2965	2965	2965	0
172	20250320	160900	124612244	2965	2965	2965	2965	0
173	20250320	160800	124612244	2965	2965	2965	2965	0
174	20250320	160700	124612244	2965	2965	2965	2965	0
175	20250320	160600	124612244	2965	2965	2965	2965	0
176	20250320	160500	124612244	2965	2965	2965	2965	0
177	20250320	160400	124612244	2965	2965	2965	2965	0
178	20250320	160300	124612244	2965	2965	2965	2965	0
179	20250320	160200	124612244	2965	2965	2965	2965	0
180	20250320	160100	124612244	2965	2965	2965	2965	0
181	20250320	160000	124612244	2965	2965	2965	2965	0
182	20250320	155900	124612244	2965	2965	2965	2965	648
183	20250320	155800	124612244	2965	2965	2965	2965	0
184	20250320	155700	124612244	2965	2965	2965	2965	0
185	20250320	155600	124612244	2965	2965	2965	2965	0
186	20250320	155500	124612244	2965	2965	2965	2965	0
187	20250320	155400	124612244	2965	2965	2965	2965	0
188	20250320	155300	124612244	2965	2965	2965	2965	0
189	20250320	155200	124612244	2965	2965	2965	2965	0
190	20250320	155100	124612244	2965	2965	2965	2965	0
191	20250320	155000	124612244	2965	2965	2965	2965	0
192	20250320	154900	124612244	2965	2965	2965	2965	0
193	20250320	154800	124612244	2965	2965	2965	2965	0
194	20250320	154700	124612244	2965	2965	2965	2965	0
195	20250320	154600	124612244	2965	2965	2965	2965	0
196	20250320	154500	124612244	2965	2965	2965	2965	0
197	20250320	154400	124612244	2965	2965	2965	2965	0
198	20250320	154300	124612244	2965	2965	2965	2965	0
199	20250320	154200	124612244	2965	2965	2965	2965	0
200	20250320	154100	124612244	2965	2965	2965	2965	0
201	20250320	154000	124612244	2965	2965	2965	2965	0
202	20250320	153900	124612244	2965	2965	2965	2965	0
203	20250320	153800	124612244	2965	2965	2965	2965	0
204	20250320	153700	124612244	2965	2965	2965	2965	0
205	20250320	153600	124612244	2965	2965	2965	2965	0
206	20250320	153500	124612244	2965	2965	2965	2965	0
207	20250320	153400	124612244	2965	2965	2965	2965	0
208	20250320	153300	124612244	2965	2965	2965	2965	0
209	20250320	153200	124612244	2965	2965	2965	2965	0
210	20250320	153100	124612244	2965	2965	2965	2965	0
211	20250320	153000	124612244	2965	2965	2965	2965	648
212	20250320	152900	122690924	2975	2975	2975	2975	0
213	20250320	152800	122690924	2975	2975	2975	2975	0
214	20250320	152700	122690924	2975	2975	2975	2975	0
215	20250320	152600	122690924	2975	2975	2975	2975	0
216	20250320	152500	122690924	2975	2975	2975	2975	0
217	20250320	152400	122690924	2975	2975	2975	2975	0
218	20250320	152300	122690924	2975	2975	2975	2975	0
219	20250320	152200	122690924	2975	2975	2975	2975	0
220	20250320	152100	122690924	2975	2975	2975	2975	0
221	20250320	152000	122690924	2975	2975	2975	2975	0
222	20250320	151900	122690924	2975	2975	2975	2975	80
223	20250320	151800	122452924	2970	2970	2970	2970	100
224	20250320	151700	122155924	2975	2975	2975	2975	0
225	20250320	151600	122155924	2975	2975	2975	2975	1
226	20250320	151500	122152949	2965	2975	2975	2965	1734
227	20250320	151400	117009514	2980	2980	2980	2980	0
228	20250320	151300	117009514	2980	2980	2980	2980	0
229	20250320	151200	117009514	2980	2980	2980	2980	0
230	20250320	151100	117009514	2980	2980	2980	2980	1
231	20250320	151000	117006534	2975	2975	2975	2975	0
232	20250320	150900	117006534	2975	2975	2975	2975	4
233	20250320	150800	116994634	2975	2975	2975	2975	0
234	20250320	150700	116994634	2975	2975	2975	2975	97
235	20250320	150600	116706059	2985	2985	2985	2985	0
236	20250320	150500	116706059	2985	2985	2985	2985	0
237	20250320	150400	116706059	2985	2985	2985	2985	0
238	20250320	150300	116706059	2985	2985	2985	2985	0
239	20250320	150200	116706059	2985	2985	2985	2985	0
240	20250320	150100	116706059	2985	2985	2985	2985	0
241	20250320	150000	116706059	2985	2980	2985	2980	5
242	20250320	145900	116691144	2980	2980	2980	2980	254
243	20250320	145800	115934224	2980	2980	2980	2980	0
244	20250320	145700	115934224	2980	2980	2980	2980	0
245	20250320	145600	115934224	2980	2970	2980	2970	17
246	20250320	145500	115883724	2980	2980	2980	2980	1
247	20250320	145400	115880744	2990	2990	2990	2990	0
248	20250320	145300	115880744	2990	2990	2990	2990	0
249	20250320	145200	115880744	2990	2990	2990	2990	1
250	20250320	145100	115877754	2980	2980	2980	2980	119
251	20250320	145000	115523134	2980	2980	2980	2980	20
252	20250320	144900	115463534	2980	2980	2990	2980	24
253	20250320	144800	115391994	2980	2980	2980	2980	8
254	20250320	144700	115368154	2990	2980	2990	2980	8
255	20250320	144600	115344304	2980	2985	2990	2970	1056
256	20250320	144500	112192954	2985	2985	2985	2985	0
257	20250320	144400	112192954	2985	2985	2985	2985	1
258	20250320	144300	112189969	2980	2980	2980	2980	6
259	20250320	144200	112172089	2980	2980	2980	2980	134
260	20250320	144100	111772769	2980	2980	2980	2980	0
261	20250320	144000	111772769	2980	2980	2980	2980	0
262	20250320	143900	111772769	2980	2980	2980	2980	0
263	20250320	143800	111772769	2980	2980	2980	2980	2
264	20250320	143700	111766809	2990	2990	2990	2990	0
265	20250320	143600	111766809	2990	2985	2990	2980	8
266	20250320	143500	111742919	2985	2985	2985	2985	1
267	20250320	143400	111739934	2990	2990	2990	2990	0
268	20250320	143300	111739934	2990	2985	2990	2985	2
269	20250320	143200	111733959	2990	2990	3000	2990	1071
270	20250320	143100	108531649	2990	2965	2995	2965	8089
271	20250320	143000	84389904	2965	2955	2980	2955	3003
272	20250320	142900	75467359	2955	2955	2955	2955	0
273	20250320	142800	75467359	2955	2950	2955	2950	2
274	20250320	142700	75461454	2955	2955	2955	2955	0
275	20250320	142600	75461454	2955	2955	2955	2955	1
276	20250320	142500	75458499	2950	2950	2950	2950	50
277	20250320	142400	75310999	2950	2950	2950	2950	0
278	20250320	142300	75310999	2950	2950	2950	2950	0
279	20250320	142200	75310999	2950	2950	2950	2950	0
280	20250320	142100	75310999	2950	2950	2950	2950	0
281	20250320	142000	75310999	2950	2950	2950	2950	0
282	20250320	141900	75310999	2950	2950	2950	2950	0
283	20250320	141800	75310999	2950	2950	2950	2950	0
284	20250320	141700	75310999	2950	2950	2950	2950	0
285	20250320	141600	75310999	2950	2950	2950	2950	0
286	20250320	141500	75310999	2950	2950	2950	2950	0
287	20250320	141400	75310999	2950	2950	2950	2950	0
288	20250320	141300	75310999	2950	2950	2950	2950	0
289	20250320	141200	75310999	2950	2950	2950	2950	0
290	20250320	141100	75310999	2950	2955	2955	2950	9218
291	20250320	141000	48115924	2965	2965	2965	2965	0
292	20250320	140900	48115924	2965	2965	2965	2965	0
293	20250320	140800	48115924	2965	2965	2965	2965	0
294	20250320	140700	48115924	2965	2965	2965	2965	1
295	20250320	140600	48112959	2955	2960	2960	2955	2000
296	20250320	140500	42198204	2965	2965	2965	2965	0
297	20250320	140400	42198204	2965	2965	2965	2965	0
298	20250320	140300	42198204	2965	2965	2965	2965	0
299	20250320	140200	42198204	2965	2970	2970	2960	312
300	20250320	140100	41274574	2970	2970	2970	2970	0
301	20250320	140000	41274574	2970	2970	2970	2970	0
302	20250320	135900	41274574	2970	2970	2970	2970	0
303	20250320	135800	41274574	2970	2970	2970	2970	0
304	20250320	135700	41274574	2970	2970	2970	2970	0
305	20250320	135600	41274574	2970	2970	2970	2970	0
306	20250320	135500	41274574	2970	2970	2970	2970	1
307	20250320	135400	41271604	2960	2960	2960	2960	0
308	20250320	135300	41271604	2960	2965	2965	2960	691
309	20250320	135200	39223274	2965	2965	2965	2965	0
310	20250320	135100	39223274	2965	2965	2965	2965	0
311	20250320	135000	39223274	2965	2965	2965	2965	272
312	20250320	134900	38416794	2965	2965	2965	2965	0
313	20250320	134800	38416794	2965	2965	2965	2965	0
314	20250320	134700	38416794	2965	2965	2965	2965	0
315	20250320	134600	38416794	2965	2965	2965	2965	26
316	20250320	134500	38339704	2965	2965	2965	2965	0
317	20250320	134400	38339704	2965	2965	2965	2965	476
318	20250320	134300	36928364	2965	2965	2965	2965	0
319	20250320	134200	36928364	2965	2965	2965	2965	0
320	20250320	134100	36928364	2965	2965	2965	2965	9
321	20250320	134000	36901679	2970	2970	2970	2970	0
322	20250320	133900	36901679	2970	2970	2970	2970	0
323	20250320	133800	36901679	2970	2970	2970	2970	0
324	20250320	133700	36901679	2970	2970	2970	2970	0
325	20250320	133600	36901679	2970	2970	2970	2970	0
326	20250320	133500	36901679	2970	2970	2970	2970	0
327	20250320	133400	36901679	2970	2970	2970	2970	0
328	20250320	133300	36901679	2970	2970	2970	2970	1
329	20250320	133200	36898709	2970	2970	2970	2970	0
330	20250320	133100	36898709	2970	2970	2970	2970	0
331	20250320	133000	36898709	2970	2970	2970	2970	0
332	20250320	132900	36898709	2970	2970	2970	2970	0
333	20250320	132800	36898709	2970	2970	2970	2970	0
334	20250320	132700	36898709	2970	2970	2970	2970	0
335	20250320	132600	36898709	2970	2970	2970	2970	1
336	20250320	132500	36895739	2965	2965	2965	2965	0
337	20250320	132400	36895739	2965	2965	2965	2965	0
338	20250320	132300	36895739	2965	2965	2965	2965	0
339	20250320	132200	36895739	2965	2965	2965	2965	14
340	20250320	132100	36854229	2965	2965	2965	2965	0
341	20250320	132000	36854229	2965	2965	2965	2965	100
342	20250320	131900	36557729	2965	2965	2965	2965	0
343	20250320	131800	36557729	2965	2965	2965	2965	37
344	20250320	131700	36448024	2965	2965	2965	2965	50
345	20250320	131600	36299774	2965	2965	2965	2965	1
346	20250320	131500	36296809	2970	2970	2970	2970	402
347	20250320	131400	35102869	2965	2965	2965	2965	0
348	20250320	131300	35102869	2965	2965	2965	2965	0
349	20250320	131200	35102869	2965	2965	2965	2965	0
350	20250320	131100	35102869	2965	2965	2965	2965	0
351	20250320	131000	35102869	2965	2965	2965	2965	0
352	20250320	130900	35102869	2965	2965	2965	2965	0
353	20250320	130800	35102869	2965	2965	2965	2965	0
354	20250320	130700	35102869	2965	2965	2965	2965	10
355	20250320	130600	35073219	2965	2965	2965	2965	160
356	20250320	130500	34598819	2965	2965	2965	2965	0
357	20250320	130400	34598819	2965	2965	2965	2965	0
358	20250320	130300	34598819	2965	2965	2965	2965	0
359	20250320	130200	34598819	2965	2965	2965	2965	0
360	20250320	130100	34598819	2965	2965	2965	2965	0
361	20250320	130000	34598819	2965	2965	2965	2965	1
362	20250320	125900	34595854	2970	2970	2970	2970	0
363	20250320	125800	34595854	2970	2970	2970	2970	0
364	20250320	125700	34595854	2970	2970	2970	2970	0
365	20250320	125600	34595854	2970	2970	2970	2970	0
366	20250320	125500	34595854	2970	2960	2970	2960	2
367	20250320	125400	34589924	2970	2970	2970	2970	0
368	20250320	125300	34589924	2970	2970	2970	2970	0
369	20250320	125200	34589924	2970	2970	2970	2970	0
370	20250320	125100	34589924	2970	2970	2970	2970	1
371	20250320	125000	34586954	2970	2970	2970	2970	0
372	20250320	124900	34586954	2970	2965	2970	2965	2
373	20250320	124800	34581019	2965	2965	2965	2965	30
374	20250320	124700	34492069	2965	2965	2965	2965	1
375	20250320	124600	34489104	2965	2965	2965	2965	0
376	20250320	124500	34489104	2965	2965	2965	2965	0
377	20250320	124400	34489104	2965	2965	2965	2965	69
378	20250320	124300	34284519	2965	2965	2965	2965	1
379	20250320	124200	34281554	2965	2965	2965	2965	0
380	20250320	124100	34281554	2965	2965	2965	2965	0
381	20250320	124000	34281554	2965	2965	2965	2965	0
382	20250320	123900	34281554	2965	2965	2965	2965	1
383	20250320	123800	34278589	2965	2965	2965	2965	80
384	20250320	123700	34041389	2965	2965	2965	2965	0
385	20250320	123600	34041389	2965	2965	2965	2965	0
386	20250320	123500	34041389	2965	2965	2965	2965	1
387	20250320	123400	34038424	2960	2960	2960	2960	2
388	20250320	123300	34032504	2965	2965	2965	2965	0
389	20250320	123200	34032504	2965	2965	2965	2965	0
390	20250320	123100	34032504	2965	2965	2965	2965	1
391	20250320	123000	34029539	2960	2960	2960	2960	4
392	20250320	122900	34017699	2960	2960	2965	2960	26
393	20250320	122800	33940639	2965	2960	2965	2960	11
394	20250320	122700	33908029	2965	2965	2965	2965	1
395	20250320	122600	33905064	2960	2960	2960	2960	1
396	20250320	122500	33902104	2965	2965	2965	2965	0
397	20250320	122400	33902104	2965	2965	2965	2965	0
398	20250320	122300	33902104	2965	2965	2965	2965	1
399	20250320	122200	33899139	2960	2960	2960	2960	2000
400	20250320	122100	27979139	2970	2970	2970	2970	0
401	20250320	122000	27979139	2970	2970	2970	2970	0
402	20250320	121900	27979139	2970	2970	2970	2970	0
403	20250320	121800	27979139	2970	2970	2970	2970	2
404	20250320	121700	27973199	2965	2965	2965	2965	0
405	20250320	121600	27973199	2965	2965	2965	2965	145
406	20250320	121500	27543274	2965	2965	2965	2965	0
407	20250320	121400	27543274	2965	2965	2965	2965	1
408	20250320	121300	27540309	2965	2965	2965	2965	0
409	20250320	121200	27540309	2965	2965	2965	2965	0
410	20250320	121100	27540309	2965	2965	2965	2965	0
411	20250320	121000	27540309	2965	2965	2965	2965	1
412	20250320	120900	27537344	2965	2965	2965	2965	0
413	20250320	120800	27537344	2965	2965	2965	2965	0
414	20250320	120700	27537344	2965	2965	2965	2965	0
415	20250320	120600	27537344	2965	2965	2965	2965	1
416	20250320	120500	27534379	2955	2955	2955	2955	0
417	20250320	120400	27534379	2955	2955	2955	2955	0
418	20250320	120300	27534379	2955	2955	2955	2955	51
419	20250320	120200	27383674	2955	2965	2965	2955	82
420	20250320	120100	27141354	2955	2955	2955	2955	171
421	20250320	120000	26636049	2965	2965	2965	2965	0
422	20250320	115900	26636049	2965	2965	2965	2965	0
423	20250320	115800	26636049	2965	2955	2965	2955	141
424	20250320	115700	26219384	2965	2965	2965	2965	0
425	20250320	115600	26219384	2965	2965	2965	2965	0
426	20250320	115500	26219384	2965	2965	2965	2965	0
427	20250320	115400	26219384	2965	2965	2965	2965	1
428	20250320	115300	26216419	2965	2965	2965	2965	0
429	20250320	115200	26216419	2965	2965	2965	2965	0
430	20250320	115100	26216419	2965	2965	2965	2965	0
431	20250320	115000	26216419	2965	2965	2965	2965	1
432	20250320	114900	26213454	2965	2965	2965	2965	0
433	20250320	114800	26213454	2965	2965	2965	2965	0
434	20250320	114700	26213454	2965	2965	2965	2965	50
435	20250320	114600	26065204	2965	2965	2965	2960	63
436	20250320	114500	25878709	2965	2965	2965	2965	0
437	20250320	114400	25878709	2965	2965	2965	2965	0
438	20250320	114300	25878709	2965	2965	2965	2965	0
439	20250320	114200	25878709	2965	2965	2965	2965	1
440	20250320	114100	25875744	2965	2965	2965	2965	0
441	20250320	114000	25875744	2965	2965	2965	2965	0
442	20250320	113900	25875744	2965	2965	2965	2965	0
443	20250320	113800	25875744	2965	2965	2965	2965	1
444	20250320	113700	25872779	2965	2965	2965	2965	1
445	20250320	113600	25869814	2965	2965	2965	2965	0
446	20250320	113500	25869814	2965	2965	2965	2965	0
447	20250320	113400	25869814	2965	2965	2965	2965	0
448	20250320	113300	25869814	2965	2965	2965	2965	1
449	20250320	113200	25866849	2965	2965	2965	2965	0
450	20250320	113100	25866849	2965	2965	2965	2965	0
451	20250320	113000	25866849	2965	2965	2965	2965	0
452	20250320	112900	25866849	2965	2965	2965	2965	1
453	20250320	112800	25863884	2965	2965	2965	2965	0
454	20250320	112700	25863884	2965	2965	2965	2965	1
455	20250320	112600	25860919	2965	2965	2965	2965	0
456	20250320	112500	25860919	2965	2965	2965	2965	1
457	20250320	112400	25857954	2965	2965	2965	2965	0
458	20250320	112300	25857954	2965	2965	2965	2965	0
459	20250320	112200	25857954	2965	2965	2965	2965	0
460	20250320	112100	25857954	2965	2965	2965	2965	1
461	20250320	112000	25854989	2965	2965	2965	2965	0
462	20250320	111900	25854989	2965	2965	2965	2965	0
463	20250320	111800	25854989	2965	2965	2965	2965	0
464	20250320	111700	25854989	2965	2965	2965	2965	1
465	20250320	111600	25852024	2960	2960	2960	2960	0
466	20250320	111500	25852024	2960	2960	2960	2950	4145
467	20250320	111400	13602499	2965	2970	2970	2965	3
468	20250320	111300	13593599	2970	2970	2970	2970	1
469	20250320	111200	13590629	2970	2970	2970	2970	0
470	20250320	111100	13590629	2970	2970	2970	2970	10
471	20250320	111000	13560929	2970	2970	2970	2970	0
472	20250320	110900	13560929	2970	2970	2970	2970	1
473	20250320	110800	13557959	2970	2970	2970	2970	0
474	20250320	110700	13557959	2970	2970	2970	2970	0
475	20250320	110600	13557959	2970	2970	2970	2970	0
476	20250320	110500	13557959	2970	2970	2970	2970	26
477	20250320	110400	13480739	2960	2960	2960	2960	50
478	20250320	110300	13332739	2960	2960	2960	2960	0
479	20250320	110200	13332739	2960	2960	2960	2960	0
480	20250320	110100	13332739	2960	2970	2970	2960	3
481	20250320	110000	13323849	2965	2965	2965	2965	284
482	20250320	105900	12481789	2955	2955	2955	2955	0
483	20250320	105800	12481789	2955	2955	2955	2955	0
484	20250320	105700	12481789	2955	2960	2960	2955	2197
485	20250320	105600	5988669	2965	2960	2965	2960	9
486	20250320	105500	5962024	2965	2965	2965	2965	1
487	20250320	105400	5959059	2970	2970	2970	2970	0
488	20250320	105300	5959059	2970	2970	2970	2970	0
489	20250320	105200	5959059	2970	2970	2970	2970	1
490	20250320	105100	5956089	2970	2970	2970	2970	0
491	20250320	105000	5956089	2970	2970	2970	2970	0
492	20250320	104900	5956089	2970	2970	2970	2970	0
493	20250320	104800	5956089	2970	2970	2970	2970	1
494	20250320	104700	5953119	2970	2970	2970	2970	0
495	20250320	104600	5953119	2970	2970	2970	2970	0
496	20250320	104500	5953119	2970	2970	2970	2970	0
497	20250320	104400	5953119	2970	2970	2970	2970	1
498	20250320	104300	5950149	2960	2960	2960	2960	0
499	20250320	104200	5950149	2960	2960	2960	2960	20
500	20250320	104100	5890949	2970	2970	2970	2970	0
501	20250320	104000	5890949	2970	2970	2970	2970	1
502	20250320	103900	5887979	2970	2970	2970	2970	1
503	20250320	103800	5885009	2970	2970	2970	2970	0
504	20250320	103700	5885009	2970	2970	2970	2970	0
505	20250320	103600	5885009	2970	2970	2970	2970	1
506	20250320	103500	5882039	2970	2970	2970	2970	0
507	20250320	103400	5882039	2970	2970	2970	2970	1
508	20250320	103300	5879069	2965	2965	2965	2965	0
509	20250320	103200	5879069	2965	2965	2965	2965	1
510	20250320	103100	5876104	2965	2965	2965	2965	0
511	20250320	103000	5876104	2965	2960	2965	2960	21
512	20250320	102900	5813939	2960	2967	2967	2960	742
513	20250320	102800	3617512	2967	2967	2967	2967	1
514	20250320	102700	3614545	2970	2970	2970	2970	0
515	20250320	102600	3614545	2970	2970	2970	2970	0
516	20250320	102500	3614545	2970	2970	2970	2970	0
517	20250320	102400	3614545	2970	2972	2972	2970	24
518	20250320	102300	3543263	2972	2972	2972	2972	0
519	20250320	102200	3543263	2972	2972	2972	2972	0
520	20250320	102100	3543263	2972	2972	2972	2972	0
521	20250320	102000	3543263	2972	2972	2972	2972	1
522	20250320	101900	3540291	2970	2970	2970	2970	1
523	20250320	101800	3537321	2975	2975	2975	2975	0
524	20250320	101700	3537321	2975	2975	2975	2975	20
525	20250320	101600	3477821	2975	2975	2975	2975	2
526	20250320	101500	3471871	2977	2977	2977	2977	1
527	20250320	101400	3468894	2975	2977	2977	2975	61
528	20250320	101300	3287417	2977	2977	2977	2977	0
529	20250320	101200	3287417	2977	2977	2977	2977	0
530	20250320	101100	3287417	2977	2977	2977	2977	1
531	20250320	101000	3284440	2980	2980	2980	2980	0
532	20250320	100900	3284440	2980	2980	2980	2980	1
533	20250320	100800	3281460	2980	2980	2980	2980	2
534	20250320	100700	3275500	2980	2980	2980	2980	2
535	20250320	100600	3269540	2980	2980	2980	2980	0
536	20250320	100500	3269540	2980	2980	2980	2980	0
537	20250320	100400	3269540	2980	2980	2980	2980	0
538	20250320	100300	3269540	2980	2980	2980	2980	1
539	20250320	100200	3266560	2975	2975	2975	2975	100
540	20250320	100100	2969060	2975	2975	2975	2975	100
541	20250320	100000	2671560	2980	2980	2980	2980	1
542	20250320	095900	2668580	2980	2980	2980	2980	1
543	20250320	095800	2665600	2980	2980	2980	2980	51
544	20250320	095700	2513620	2980	2980	2980	2980	0
545	20250320	095600	2513620	2980	2980	2980	2980	110
546	20250320	095500	2185820	2985	2985	2985	2985	1
547	20250320	095400	2182835	2985	2985	2985	2985	0
548	20250320	095300	2182835	2985	2985	2985	2985	0
549	20250320	095200	2182835	2985	2985	2985	2985	0
550	20250320	095100	2182835	2985	2985	2985	2985	1
551	20250320	095000	2179850	2985	2985	2985	2985	0
552	20250320	094900	2179850	2985	2985	2985	2985	0
553	20250320	094800	2179850	2985	2985	2985	2985	0
554	20250320	094700	2179850	2985	2985	2985	2985	1
555	20250320	094600	2176865	2985	2985	2985	2985	0
556	20250320	094500	2176865	2985	2985	2985	2985	0
557	20250320	094400	2176865	2985	2985	2985	2985	0
558	20250320	094300	2176865	2985	2985	2985	2985	9
559	20250320	094200	2150000	2985	2985	2985	2985	1
560	20250320	094100	2147015	2985	2985	2985	2985	0
561	20250320	094000	2147015	2985	2985	2985	2985	0
562	20250320	093900	2147015	2985	2985	2985	2985	1
563	20250320	093800	2144030	2990	2990	2990	2990	0
564	20250320	093700	2144030	2990	2990	2990	2990	0
565	20250320	093600	2144030	2990	2990	2990	2990	0
566	20250320	093500	2144030	2990	2990	2990	2990	0
567	20250320	093400	2144030	2990	2990	2990	2990	0
568	20250320	093300	2144030	2990	2990	2990	2990	1
569	20250320	093200	2141040	2990	2990	2990	2990	0
570	20250320	093100	2141040	2990	2990	2990	2990	0
571	20250320	093000	2141040	2990	2990	2990	2990	0
572	20250320	092900	2141040	2990	2990	2990	2990	0
573	20250320	092800	2141040	2990	2990	2990	2990	0
574	20250320	092700	2141040	2990	2990	2990	2990	0
575	20250320	092600	2141040	2990	2990	2990	2990	0
576	20250320	092500	2141040	2990	2990	2990	2990	0
577	20250320	092400	2141040	2990	2990	2990	2990	1
578	20250320	092300	2138050	2975	2975	2975	2975	1
579	20250320	092200	2135075	2990	2990	2990	2990	0
580	20250320	092100	2135075	2990	2990	2990	2990	50
581	20250320	092000	1985575	2990	2985	2990	2985	20
582	20250320	091900	1925830	2990	2990	2990	2990	0
583	20250320	091800	1925830	2990	2990	2990	2990	0
584	20250320	091700	1925830	2990	2990	2990	2990	0
585	20250320	091600	1925830	2990	2990	2990	2990	0
586	20250320	091500	1925830	2990	2980	2990	2980	85
587	20250320	091400	1672465	2975	2975	2975	2975	0
588	20250320	091300	1672465	2975	2975	2975	2975	0
589	20250320	091200	1672465	2975	2975	2975	2975	0
590	20250320	091100	1672465	2975	2975	2975	2975	0
591	20250320	091000	1672465	2975	2975	2975	2975	50
592	20250320	090900	1523715	2980	2980	2980	2980	0
593	20250320	090800	1523715	2980	2990	2990	2980	11
594	20250320	090700	1490925	2990	2990	2990	2990	0
595	20250320	090600	1490925	2990	2990	2990	2990	0
596	20250320	090500	1490925	2990	2990	2990	2990	0
597	20250320	090400	1490925	2990	2990	2990	2990	1
598	20250320	090300	1487935	2995	2990	2995	2990	171
599	20250320	090200	975810	2980	2980	2980	2980	5
600	20250320	090100	960910	2980	2980	2980	2980	0
601	20250320	090000	960910	2980	2980	2980	2980	52