KissMeData/064090/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	194500	487380605	2870	2870	2870	2870	1520
3	20250321	194400	487380605	2870	2870	2870	2870	0
4	20250321	194300	487380605	2870	2870	2870	2870	0
5	20250321	194200	487380605	2870	2870	2870	2870	0
6	20250321	194100	487380605	2870	2870	2870	2870	0
7	20250321	194000	487380605	2870	2870	2870	2870	0
8	20250321	193900	487380605	2870	2870	2870	2870	0
9	20250321	193800	487380605	2870	2870	2870	2870	0
10	20250321	193700	487380605	2870	2870	2870	2870	0
11	20250321	193600	487380605	2870	2870	2870	2870	0
12	20250321	193500	487380605	2870	2870	2870	2870	0
13	20250321	193400	487380605	2870	2870	2870	2870	0
14	20250321	193300	487380605	2870	2870	2870	2870	0
15	20250321	193200	487380605	2870	2870	2870	2870	0
16	20250321	193100	487380605	2870	2870	2870	2870	0
17	20250321	193000	487380605	2870	2870	2870	2870	0
18	20250321	192900	487380605	2870	2870	2870	2870	0
19	20250321	192800	487380605	2870	2870	2870	2870	0
20	20250321	192700	487380605	2870	2870	2870	2870	0
21	20250321	192600	487380605	2870	2870	2870	2870	0
22	20250321	192500	487380605	2870	2870	2870	2870	0
23	20250321	192400	487380605	2870	2870	2870	2870	0
24	20250321	192300	487380605	2870	2870	2870	2870	0
25	20250321	192200	487380605	2870	2870	2870	2870	0
26	20250321	192100	487380605	2870	2870	2870	2870	0
27	20250321	192000	487380605	2870	2870	2870	2870	0
28	20250321	191900	487380605	2870	2870	2870	2870	0
29	20250321	191800	487380605	2870	2870	2870	2870	0
30	20250321	191700	487380605	2870	2870	2870	2870	0
31	20250321	191600	487380605	2870	2870	2870	2870	0
32	20250321	191500	487380605	2870	2870	2870	2870	1520
33	20250321	191400	487380605	2870	2870	2870	2870	0
34	20250321	191300	487380605	2870	2870	2870	2870	0
35	20250321	191200	487380605	2870	2870	2870	2870	0
36	20250321	191100	487380605	2870	2870	2870	2870	0
37	20250321	191000	487380605	2870	2870	2870	2870	0
38	20250321	190900	487380605	2870	2870	2870	2870	0
39	20250321	190800	487380605	2870	2870	2870	2870	0
40	20250321	190700	487380605	2870	2870	2870	2870	0
41	20250321	190600	487380605	2870	2870	2870	2870	0
42	20250321	190500	487380605	2870	2870	2870	2870	0
43	20250321	190400	487380605	2870	2870	2870	2870	0
44	20250321	190300	487380605	2870	2870	2870	2870	0
45	20250321	190200	487380605	2870	2870	2870	2870	0
46	20250321	190100	487380605	2870	2870	2870	2870	0
47	20250321	190000	487380605	2870	2870	2870	2870	0
48	20250321	185900	487380605	2870	2870	2870	2870	0
49	20250321	185800	487380605	2870	2870	2870	2870	0
50	20250321	185700	487380605	2870	2870	2870	2870	0
51	20250321	185600	487380605	2870	2870	2870	2870	0
52	20250321	185500	487380605	2870	2870	2870	2870	0
53	20250321	185400	487380605	2870	2870	2870	2870	0
54	20250321	185300	487380605	2870	2870	2870	2870	0
55	20250321	185200	487380605	2870	2870	2870	2870	0
56	20250321	185100	487380605	2870	2870	2870	2870	0
57	20250321	185000	487380605	2870	2870	2870	2870	0
58	20250321	184900	487380605	2870	2870	2870	2870	0
59	20250321	184800	487380605	2870	2870	2870	2870	0
60	20250321	184700	487380605	2870	2870	2870	2870	0
61	20250321	184600	487380605	2870	2870	2870	2870	0
62	20250321	184500	487380605	2870	2870	2870	2870	1520
63	20250321	184400	487380605	2870	2870	2870	2870	0
64	20250321	184300	487380605	2870	2870	2870	2870	0
65	20250321	184200	487380605	2870	2870	2870	2870	0
66	20250321	184100	487380605	2870	2870	2870	2870	0
67	20250321	184000	487380605	2870	2870	2870	2870	0
68	20250321	183900	487380605	2870	2870	2870	2870	0
69	20250321	183800	487380605	2870	2870	2870	2870	0
70	20250321	183700	487380605	2870	2870	2870	2870	0
71	20250321	183600	487380605	2870	2870	2870	2870	0
72	20250321	183500	487380605	2870	2870	2870	2870	0
73	20250321	183400	487380605	2870	2870	2870	2870	0
74	20250321	183300	487380605	2870	2870	2870	2870	0
75	20250321	183200	487380605	2870	2870	2870	2870	0
76	20250321	183100	487380605	2870	2870	2870	2870	0
77	20250321	183000	487380605	2870	2870	2870	2870	0
78	20250321	182900	487380605	2870	2870	2870	2870	0
79	20250321	182800	487380605	2870	2870	2870	2870	0
80	20250321	182700	487380605	2870	2870	2870	2870	0
81	20250321	182600	487380605	2870	2870	2870	2870	0
82	20250321	182500	487380605	2870	2870	2870	2870	0
83	20250321	182400	487380605	2870	2870	2870	2870	0
84	20250321	182300	487380605	2870	2870	2870	2870	0
85	20250321	182200	487380605	2870	2870	2870	2870	0
86	20250321	182100	487380605	2870	2870	2870	2870	0
87	20250321	182000	487380605	2870	2870	2870	2870	0
88	20250321	181900	487380605	2870	2870	2870	2870	0
89	20250321	181800	487380605	2870	2870	2870	2870	0
90	20250321	181700	487380605	2870	2870	2870	2870	0
91	20250321	181600	487380605	2870	2870	2870	2870	0
92	20250321	181500	487380605	2870	2870	2870	2870	1520
93	20250321	181400	487380605	2870	2870	2870	2870	0
94	20250321	181300	487380605	2870	2870	2870	2870	0
95	20250321	181200	487380605	2870	2870	2870	2870	0
96	20250321	181100	487380605	2870	2870	2870	2870	0
97	20250321	181000	487380605	2870	2870	2870	2870	0
98	20250321	180900	487380605	2870	2870	2870	2870	0
99	20250321	180800	487380605	2870	2870	2870	2870	0
100	20250321	180700	487380605	2870	2870	2870	2870	0
101	20250321	180600	487380605	2870	2870	2870	2870	0
102	20250321	180500	487380605	2870	2870	2870	2870	0
103	20250321	180400	487380605	2870	2870	2870	2870	0
104	20250321	180300	487380605	2870	2870	2870	2870	0
105	20250321	180200	487380605	2870	2870	2870	2870	0
106	20250321	180100	487380605	2870	2870	2870	2870	0
107	20250321	180000	487380605	2870	2870	2870	2870	0
108	20250321	175900	487380605	2870	2870	2870	2870	0
109	20250321	175800	487380605	2870	2870	2870	2870	0
110	20250321	175700	487380605	2870	2870	2870	2870	0
111	20250321	175600	487380605	2870	2870	2870	2870	0
112	20250321	175500	487380605	2870	2870	2870	2870	0
113	20250321	175400	487380605	2870	2870	2870	2870	0
114	20250321	175300	487380605	2870	2870	2870	2870	0
115	20250321	175200	487380605	2870	2870	2870	2870	0
116	20250321	175100	487380605	2870	2870	2870	2870	0
117	20250321	175000	487380605	2870	2870	2870	2870	0
118	20250321	174900	487380605	2870	2870	2870	2870	0
119	20250321	174800	487380605	2870	2870	2870	2870	0
120	20250321	174700	487380605	2870	2870	2870	2870	0
121	20250321	174600	487380605	2870	2870	2870	2870	0
122	20250321	174500	487380605	2870	2870	2870	2870	1520
123	20250321	174400	487380605	2870	2870	2870	2870	0
124	20250321	174300	487380605	2870	2870	2870	2870	0
125	20250321	174200	487380605	2870	2870	2870	2870	0
126	20250321	174100	487380605	2870	2870	2870	2870	0
127	20250321	174000	487380605	2870	2870	2870	2870	0
128	20250321	173900	487380605	2870	2870	2870	2870	0
129	20250321	173800	487380605	2870	2870	2870	2870	0
130	20250321	173700	487380605	2870	2870	2870	2870	0
131	20250321	173600	487380605	2870	2870	2870	2870	0
132	20250321	173500	487380605	2870	2870	2870	2870	0
133	20250321	173400	487380605	2870	2870	2870	2870	0
134	20250321	173300	487380605	2870	2870	2870	2870	0
135	20250321	173200	487380605	2870	2870	2870	2870	0
136	20250321	173100	487380605	2870	2870	2870	2870	0
137	20250321	173000	487380605	2870	2870	2870	2870	0
138	20250321	172900	487380605	2870	2870	2870	2870	0
139	20250321	172800	487380605	2870	2870	2870	2870	0
140	20250321	172700	487380605	2870	2870	2870	2870	0
141	20250321	172600	487380605	2870	2870	2870	2870	0
142	20250321	172500	487380605	2870	2870	2870	2870	0
143	20250321	172400	487380605	2870	2870	2870	2870	0
144	20250321	172300	487380605	2870	2870	2870	2870	0
145	20250321	172200	487380605	2870	2870	2870	2870	0
146	20250321	172100	487380605	2870	2870	2870	2870	0
147	20250321	172000	487380605	2870	2870	2870	2870	0
148	20250321	171900	487380605	2870	2870	2870	2870	0
149	20250321	171800	487380605	2870	2870	2870	2870	0
150	20250321	171700	487380605	2870	2870	2870	2870	0
151	20250321	171600	487380605	2870	2870	2870	2870	0
152	20250321	171500	487380605	2870	2870	2870	2870	1520
153	20250321	171400	487380605	2870	2870	2870	2870	0
154	20250321	171300	487380605	2870	2870	2870	2870	0
155	20250321	171200	487380605	2870	2870	2870	2870	0
156	20250321	171100	487380605	2870	2870	2870	2870	0
157	20250321	171000	487380605	2870	2870	2870	2870	0
158	20250321	170900	487380605	2870	2870	2870	2870	0
159	20250321	170800	487380605	2870	2870	2870	2870	0
160	20250321	170700	487380605	2870	2870	2870	2870	0
161	20250321	170600	487380605	2870	2870	2870	2870	0
162	20250321	170500	487380605	2870	2870	2870	2870	0
163	20250321	170400	487380605	2870	2870	2870	2870	0
164	20250321	170300	487380605	2870	2870	2870	2870	0
165	20250321	170200	487380605	2870	2870	2870	2870	0
166	20250321	170100	487380605	2870	2870	2870	2870	0
167	20250321	170000	487380605	2870	2870	2870	2870	0
168	20250321	165900	487380605	2870	2870	2870	2870	0
169	20250321	165800	487380605	2870	2870	2870	2870	0
170	20250321	165700	487380605	2870	2870	2870	2870	0
171	20250321	165600	487380605	2870	2870	2870	2870	0
172	20250321	165500	487380605	2870	2870	2870	2870	0
173	20250321	165400	487380605	2870	2870	2870	2870	0
174	20250321	165300	487380605	2870	2870	2870	2870	0
175	20250321	165200	487380605	2870	2870	2870	2870	0
176	20250321	165100	487380605	2870	2870	2870	2870	0
177	20250321	165000	487380605	2870	2870	2870	2870	0
178	20250321	164900	487380605	2870	2870	2870	2870	0
179	20250321	164800	487380605	2870	2870	2870	2870	0
180	20250321	164700	487380605	2870	2870	2870	2870	0
181	20250321	164600	487380605	2870	2870	2870	2870	0
182	20250321	164500	487380605	2870	2870	2870	2870	1520
183	20250321	164400	487380605	2870	2870	2870	2870	0
184	20250321	164300	487380605	2870	2870	2870	2870	0
185	20250321	164200	487380605	2870	2870	2870	2870	0
186	20250321	164100	487380605	2870	2870	2870	2870	0
187	20250321	164000	487380605	2870	2870	2870	2870	0
188	20250321	163900	487380605	2870	2870	2870	2870	0
189	20250321	163800	487380605	2870	2870	2870	2870	0
190	20250321	163700	487380605	2870	2870	2870	2870	0
191	20250321	163600	487380605	2870	2870	2870	2870	0
192	20250321	163500	487380605	2870	2870	2870	2870	0
193	20250321	163400	487380605	2870	2870	2870	2870	0
194	20250321	163300	487380605	2870	2870	2870	2870	0
195	20250321	163200	487380605	2870	2870	2870	2870	0
196	20250321	163100	487380605	2870	2870	2870	2870	0
197	20250321	163000	487380605	2870	2870	2870	2870	0
198	20250321	162900	487380605	2870	2870	2870	2870	0
199	20250321	162800	487380605	2870	2870	2870	2870	0
200	20250321	162700	487380605	2870	2870	2870	2870	0
201	20250321	162600	487380605	2870	2870	2870	2870	0
202	20250321	162500	487380605	2870	2870	2870	2870	0
203	20250321	162400	487380605	2870	2870	2870	2870	0
204	20250321	162300	487380605	2870	2870	2870	2870	0
205	20250321	162200	487380605	2870	2870	2870	2870	0
206	20250321	162100	487380605	2870	2870	2870	2870	0
207	20250321	162000	487380605	2870	2870	2870	2870	0
208	20250321	161900	487380605	2870	2870	2870	2870	0
209	20250321	161800	487380605	2870	2870	2870	2870	0
210	20250321	161700	487380605	2870	2870	2870	2870	0
211	20250321	161600	487380605	2870	2870	2870	2870	0
212	20250321	161500	487380605	2870	2870	2870	2870	1520
213	20250321	161400	487380605	2870	2870	2870	2870	0
214	20250321	161300	487380605	2870	2870	2870	2870	0
215	20250321	161200	487380605	2870	2870	2870	2870	0
216	20250321	161100	487380605	2870	2870	2870	2870	0
217	20250321	161000	487380605	2870	2870	2870	2870	0
218	20250321	160900	487380605	2870	2870	2870	2870	0
219	20250321	160800	487380605	2870	2870	2870	2870	0
220	20250321	160700	487380605	2870	2870	2870	2870	0
221	20250321	160600	487380605	2870	2870	2870	2870	0
222	20250321	160500	487380605	2870	2870	2870	2870	0
223	20250321	160400	487380605	2870	2870	2870	2870	0
224	20250321	160300	487380605	2870	2870	2870	2870	0
225	20250321	160200	487380605	2870	2870	2870	2870	0
226	20250321	160100	487380605	2870	2870	2870	2870	0
227	20250321	160000	487380605	2870	2870	2870	2870	0
228	20250321	155900	487380605	2870	2870	2870	2870	0
229	20250321	155800	487380605	2870	2870	2870	2870	0
230	20250321	155700	487380605	2870	2870	2870	2870	0
231	20250321	155600	487380605	2870	2870	2870	2870	0
232	20250321	155500	487380605	2870	2870	2870	2870	0
233	20250321	155400	487380605	2870	2870	2870	2870	0
234	20250321	155300	487380605	2870	2870	2870	2870	0
235	20250321	155200	487380605	2870	2870	2870	2870	0
236	20250321	155100	487380605	2870	2870	2870	2870	0
237	20250321	155000	487380605	2870	2870	2870	2870	0
238	20250321	154900	487380605	2870	2870	2870	2870	0
239	20250321	154800	487380605	2870	2870	2870	2870	0
240	20250321	154700	487380605	2870	2870	2870	2870	0
241	20250321	154600	487380605	2870	2870	2870	2870	0
242	20250321	154500	487380605	2870	2870	2870	2870	1520
243	20250321	154400	487380605	2870	2870	2870	2870	0
244	20250321	154300	487380605	2870	2870	2870	2870	0
245	20250321	154200	487380605	2870	2870	2870	2870	0
246	20250321	154100	487380605	2870	2870	2870	2870	0
247	20250321	154000	487380605	2870	2870	2870	2870	0
248	20250321	153900	487380605	2870	2870	2870	2870	0
249	20250321	153800	487380605	2870	2870	2870	2870	0
250	20250321	153700	487380605	2870	2870	2870	2870	0
251	20250321	153600	487380605	2870	2870	2870	2870	0
252	20250321	153500	487380605	2870	2870	2870	2870	0
253	20250321	153400	487380605	2870	2870	2870	2870	0
254	20250321	153300	487380605	2870	2870	2870	2870	0
255	20250321	153200	487380605	2870	2870	2870	2870	0
256	20250321	153100	487380605	2870	2870	2870	2870	0
257	20250321	153000	487380605	2870	2870	2870	2870	1520
258	20250321	152900	483018205	2820	2820	2820	2820	0
259	20250321	152800	483018205	2820	2820	2820	2820	0
260	20250321	152700	483018205	2820	2820	2820	2820	0
261	20250321	152600	483018205	2820	2820	2820	2820	0
262	20250321	152500	483018205	2820	2820	2820	2820	0
263	20250321	152400	483018205	2820	2820	2820	2820	0
264	20250321	152300	483018205	2820	2820	2820	2820	0
265	20250321	152200	483018205	2820	2820	2820	2820	0
266	20250321	152100	483018205	2820	2820	2820	2820	0
267	20250321	152000	483018205	2820	2820	2820	2820	0
268	20250321	151900	483018205	2820	2760	2820	2745	6065
269	20250321	151800	466095790	2780	2770	2795	2740	6379
270	20250321	151700	448380805	2770	2770	2770	2770	50
271	20250321	151600	448242305	2770	2745	2770	2745	2500
272	20250321	151500	441371105	2745	2745	2745	2745	11
273	20250321	151400	441340910	2745	2750	2750	2745	2314
274	20250321	151300	434988290	2750	2750	2750	2750	295
275	20250321	151200	434177040	2755	2775	2775	2755	2299
276	20250321	151100	427843055	2775	2775	2775	2775	0
277	20250321	151000	427843055	2775	2775	2775	2775	1
278	20250321	150900	427840280	2755	2755	2755	2755	2
279	20250321	150800	427834770	2775	2775	2775	2775	0
280	20250321	150700	427834770	2775	2775	2775	2775	1
281	20250321	150600	427831995	2775	2775	2775	2775	5
282	20250321	150500	427818120	2775	2765	2775	2755	1214
283	20250321	150400	424473230	2785	2785	2785	2785	1
284	20250321	150300	424470445	2765	2780	2780	2765	2000
285	20250321	150200	418940415	2780	2780	2780	2780	0
286	20250321	150100	418940415	2780	2780	2780	2780	500
287	20250321	150000	417550415	2765	2765	2765	2765	0
288	20250321	145900	417550415	2765	2765	2765	2765	0
289	20250321	145800	417550415	2765	2765	2765	2765	96
290	20250321	145700	417284975	2760	2765	2765	2760	766
291	20250321	145600	415170315	2765	2755	2765	2755	50
292	20250321	145500	415032265	2765	2765	2765	2765	200
293	20250321	145400	414479265	2765	2765	2765	2765	574
294	20250321	145300	412892155	2765	2765	2765	2765	26
295	20250321	145200	412820265	2760	2765	2765	2760	240
296	20250321	145100	412157365	2765	2765	2765	2765	0
297	20250321	145000	412157365	2765	2760	2765	2760	91
298	20250321	144900	411906200	2765	2765	2765	2765	0
299	20250321	144800	411906200	2765	2765	2765	2765	0
300	20250321	144700	411906200	2765	2765	2765	2765	0
301	20250321	144600	411906200	2765	2765	2765	2765	1
302	20250321	144500	411903435	2785	2785	2785	2785	500
303	20250321	144400	410510935	2780	2780	2780	2780	719
304	20250321	144300	408512115	2780	2735	2785	2735	7199
305	20250321	144200	388533460	2725	2725	2725	2725	181
306	20250321	144100	388040235	2705	2725	2725	2705	100
307	20250321	144000	387767755	2725	2725	2725	2725	90
308	20250321	143900	387522505	2725	2725	2725	2725	200
309	20250321	143800	386977505	2725	2725	2725	2725	0
310	20250321	143700	386977505	2725	2725	2725	2725	200
311	20250321	143600	386432505	2725	2720	2725	2720	250
312	20250321	143500	385751755	2700	2700	2700	2700	30
313	20250321	143400	385670755	2725	2720	2725	2720	2670
314	20250321	143300	378407665	2715	2715	2715	2715	0
315	20250321	143200	378407665	2715	2695	2715	2695	102
316	20250321	143100	378130755	2695	2695	2695	2695	0
317	20250321	143000	378130755	2695	2695	2695	2695	39
318	20250321	142900	378025650	2695	2695	2695	2695	0
319	20250321	142800	378025650	2695	2695	2695	2695	100
320	20250321	142700	377756150	2715	2715	2715	2715	266
321	20250321	142600	377033960	2715	2705	2715	2705	1600
322	20250321	142500	372693460	2705	2700	2705	2700	562
323	20250321	142400	371175325	2680	2680	2680	2680	150
324	20250321	142300	370773325	2660	2660	2660	2660	0
325	20250321	142200	370773325	2660	2665	2665	2660	271
326	20250321	142100	370051195	2665	2690	2700	2665	18381
327	20250321	142000	320889805	2690	2715	2715	2690	1800
328	20250321	141900	316027580	2715	2695	2715	2695	38
329	20250321	141800	315925150	2705	2720	2720	2685	9817
330	20250321	141700	289417605	2720	2745	2745	2720	4000
331	20250321	141600	278494740	2750	2750	2750	2750	0
332	20250321	141500	278494740	2750	2770	2770	2750	2246
333	20250321	141400	272309980	2760	2765	2770	2760	659
334	20250321	141300	270491065	2765	2775	2775	2765	1791
335	20250321	141200	265535455	2785	2785	2785	2785	0
336	20250321	141100	265535455	2785	2785	2785	2785	0
337	20250321	141000	265535455	2785	2785	2785	2785	0
338	20250321	140900	265535455	2785	2785	2785	2785	0
339	20250321	140800	265535455	2785	2775	2785	2775	32
340	20250321	140700	265446635	2785	2785	2785	2785	0
341	20250321	140600	265446635	2785	2785	2785	2785	0
342	20250321	140500	265446635	2785	2785	2785	2785	1
343	20250321	140400	265443850	2785	2785	2785	2785	0
344	20250321	140300	265443850	2785	2785	2785	2785	0
345	20250321	140200	265443850	2785	2785	2785	2785	0
346	20250321	140100	265443850	2785	2785	2785	2785	10
347	20250321	140000	265416000	2780	2790	2790	2780	115
348	20250321	135900	265096250	2790	2790	2790	2790	0
349	20250321	135800	265096250	2790	2790	2790	2790	1
350	20250321	135700	265093460	2795	2795	2795	2795	0
351	20250321	135600	265093460	2795	2795	2795	2795	0
352	20250321	135500	265093460	2795	2790	2795	2790	600
353	20250321	135400	263417100	2790	2790	2790	2790	100
354	20250321	135300	263138100	2790	2790	2795	2790	92
355	20250321	135200	262881370	2790	2785	2790	2785	1681
356	20250321	135100	258192065	2785	2785	2785	2785	51
357	20250321	135000	258050030	2785	2785	2785	2785	10
358	20250321	134900	258022180	2770	2770	2770	2770	50
359	20250321	134800	257883680	2785	2785	2785	2785	2
360	20250321	134700	257878110	2790	2790	2790	2790	10
361	20250321	134600	257850210	2785	2785	2785	2785	1500
362	20250321	134500	253672710	2785	2780	2785	2770	162
363	20250321	134400	253223620	2770	2775	2780	2770	540
364	20250321	134300	251725120	2775	2765	2780	2765	2065
365	20250321	134200	246002845	2755	2780	2780	2750	13943
366	20250321	134100	207496165	2785	2785	2785	2785	0
367	20250321	134000	207496165	2785	2795	2795	2785	2960
368	20250321	133900	199243670	2795	2795	2795	2795	231
369	20250321	133800	198598025	2800	2810	2810	2795	3448
370	20250321	133700	188943975	2815	2815	2815	2815	137
371	20250321	133600	188558320	2835	2835	2835	2835	0
372	20250321	133500	188558320	2835	2835	2835	2835	10
373	20250321	133400	188529970	2835	2835	2835	2835	0
374	20250321	133300	188529970	2835	2835	2835	2835	2
375	20250321	133200	188524300	2840	2840	2840	2840	0
376	20250321	133100	188524300	2840	2840	2840	2840	17
377	20250321	133000	188476020	2840	2840	2840	2840	0
378	20250321	132900	188476020	2840	2840	2840	2840	0
379	20250321	132800	188476020	2840	2840	2840	2840	0
380	20250321	132700	188476020	2840	2840	2840	2840	2
381	20250321	132600	188470340	2830	2830	2830	2830	0
382	20250321	132500	188470340	2830	2830	2830	2830	0
383	20250321	132400	188470340	2830	2825	2830	2825	1600
384	20250321	132300	183945340	2825	2825	2825	2825	0
385	20250321	132200	183945340	2825	2825	2825	2825	0
386	20250321	132100	183945340	2825	2825	2825	2825	0
387	20250321	132000	183945340	2825	2825	2825	2825	0
388	20250321	131900	183945340	2825	2810	2825	2810	502
389	20250321	131800	182534695	2810	2810	2810	2810	0
390	20250321	131700	182534695	2810	2810	2810	2810	0
391	20250321	131600	182534695	2810	2810	2810	2810	0
392	20250321	131500	182534695	2810	2810	2810	2810	0
393	20250321	131400	182534695	2810	2810	2810	2810	10
394	20250321	131300	182506595	2800	2800	2800	2800	5
395	20250321	131200	182492595	2800	2800	2800	2800	4171
396	20250321	131100	170813795	2805	2810	2810	2805	1972
397	20250321	131000	165280710	2810	2815	2815	2805	3602
398	20250321	130900	155152910	2820	2825	2825	2820	3218
399	20250321	130800	146078125	2830	2830	2830	2830	0
400	20250321	130700	146078125	2830	2830	2830	2830	0
401	20250321	130600	146078125	2830	2830	2830	2830	0
402	20250321	130500	146078125	2830	2830	2830	2830	0
403	20250321	130400	146078125	2830	2830	2830	2830	0
404	20250321	130300	146078125	2830	2830	2830	2830	0
405	20250321	130200	146078125	2830	2830	2830	2830	10
406	20250321	130100	146049825	2830	2830	2830	2830	0
407	20250321	130000	146049825	2830	2830	2830	2830	11
408	20250321	125900	146018695	2830	2830	2830	2830	0
409	20250321	125800	146018695	2830	2830	2830	2830	10
410	20250321	125700	145990395	2830	2830	2830	2830	2
411	20250321	125600	145984735	2820	2820	2820	2820	0
412	20250321	125500	145984735	2820	2820	2820	2820	338
413	20250321	125400	145031575	2825	2825	2825	2825	1011
414	20250321	125300	142175500	2830	2830	2830	2830	478
415	20250321	125200	140822760	2830	2830	2830	2830	0
416	20250321	125100	140822760	2830	2830	2830	2830	0
417	20250321	125000	140822760	2830	2830	2830	2830	0
418	20250321	124900	140822760	2830	2830	2830	2830	0
419	20250321	124800	140822760	2830	2830	2830	2830	0
420	20250321	124700	140822760	2830	2830	2830	2830	0
421	20250321	124600	140822760	2830	2830	2830	2830	0
422	20250321	124500	140822760	2830	2835	2835	2830	800
423	20250321	124400	138557880	2830	2830	2830	2830	0
424	20250321	124300	138557880	2830	2830	2830	2830	0
425	20250321	124200	138557880	2830	2830	2830	2830	0
426	20250321	124100	138557880	2830	2830	2830	2830	0
427	20250321	124000	138557880	2830	2830	2830	2830	1
428	20250321	123900	138555050	2835	2835	2835	2835	0
429	20250321	123800	138555050	2835	2835	2835	2835	10
430	20250321	123700	138526700	2845	2845	2845	2845	0
431	20250321	123600	138526700	2845	2845	2845	2845	0
432	20250321	123500	138526700	2845	2845	2845	2845	0
433	20250321	123400	138526700	2845	2845	2845	2845	0
434	20250321	123300	138526700	2845	2845	2845	2845	1
435	20250321	123200	138523855	2825	2825	2825	2825	0
436	20250321	123100	138523855	2825	2830	2830	2825	1546
437	20250321	123000	134150300	2850	2850	2850	2850	0
438	20250321	122900	134150300	2850	2850	2850	2850	0
439	20250321	122800	134150300	2850	2850	2850	2850	0
440	20250321	122700	134150300	2850	2850	2850	2850	0
441	20250321	122600	134150300	2850	2850	2850	2850	0
442	20250321	122500	134150300	2850	2850	2850	2850	0
443	20250321	122400	134150300	2850	2850	2850	2850	0
444	20250321	122300	134150300	2850	2850	2850	2850	5
445	20250321	122200	134136050	2835	2835	2835	2835	1595
446	20250321	122100	129614225	2845	2845	2845	2845	20
447	20250321	122000	129557325	2845	2845	2845	2845	5
448	20250321	121900	129543100	2845	2850	2850	2845	1740
449	20250321	121800	124586505	2870	2870	2870	2870	0
450	20250321	121700	124586505	2870	2870	2870	2870	0
451	20250321	121600	124586505	2870	2870	2870	2870	0
452	20250321	121500	124586505	2870	2870	2870	2870	2
453	20250321	121400	124580765	2845	2845	2845	2845	0
454	20250321	121300	124580765	2845	2855	2855	2845	1500
455	20250321	121200	120310685	2870	2870	2870	2870	0
456	20250321	121100	120310685	2870	2870	2870	2870	0
457	20250321	121000	120310685	2870	2870	2870	2870	0
458	20250321	120900	120310685	2870	2870	2870	2870	0
459	20250321	120800	120310685	2870	2870	2870	2870	0
460	20250321	120700	120310685	2870	2870	2870	2870	151
461	20250321	120600	119877315	2870	2870	2870	2870	0
462	20250321	120500	119877315	2870	2870	2870	2870	2
463	20250321	120400	119871575	2850	2860	2860	2850	500
464	20250321	120300	118444245	2865	2865	2865	2865	220
465	20250321	120200	117813945	2870	2870	2870	2870	0
466	20250321	120100	117813945	2870	2870	2870	2870	10
467	20250321	120000	117785245	2870	2870	2870	2870	134
468	20250321	115900	117400665	2890	2890	2890	2890	0
469	20250321	115800	117400665	2890	2885	2890	2885	46
470	20250321	115700	117267945	2885	2885	2885	2885	0
471	20250321	115600	117267945	2885	2885	2885	2885	0
472	20250321	115500	117267945	2885	2885	2885	2885	0
473	20250321	115400	117267945	2885	2885	2885	2885	0
474	20250321	115300	117267945	2885	2885	2885	2885	10
475	20250321	115200	117239095	2885	2885	2885	2885	0
476	20250321	115100	117239095	2885	2885	2885	2885	100
477	20250321	115000	116950595	2885	2885	2885	2885	0
478	20250321	114900	116950595	2885	2885	2885	2885	0
479	20250321	114800	116950595	2885	2885	2885	2885	0
480	20250321	114700	116950595	2885	2885	2885	2885	0
481	20250321	114600	116950595	2885	2885	2885	2885	0
482	20250321	114500	116950595	2885	2885	2885	2885	100
483	20250321	114400	116662095	2885	2885	2885	2885	0
484	20250321	114300	116662095	2885	2885	2885	2885	0
485	20250321	114200	116662095	2885	2885	2885	2885	0
486	20250321	114100	116662095	2885	2885	2885	2885	0
487	20250321	114000	116662095	2885	2885	2885	2885	0
488	20250321	113900	116662095	2885	2885	2885	2885	100
489	20250321	113800	116373595	2885	2885	2885	2885	0
490	20250321	113700	116373595	2885	2885	2885	2885	0
491	20250321	113600	116373595	2885	2885	2885	2885	0
492	20250321	113500	116373595	2885	2885	2885	2885	0
493	20250321	113400	116373595	2885	2885	2885	2885	147
494	20250321	113300	115949500	2885	2875	2885	2875	98
495	20250321	113200	115667500	2875	2870	2875	2870	77
496	20250321	113100	115446460	2870	2865	2870	2865	100
497	20250321	113000	115159935	2865	2865	2865	2865	0
498	20250321	112900	115159935	2865	2865	2865	2865	0
499	20250321	112800	115159935	2865	2865	2865	2865	0
500	20250321	112700	115159935	2865	2865	2865	2865	0
501	20250321	112600	115159935	2865	2865	2865	2865	0
502	20250321	112500	115159935	2865	2865	2865	2865	0
503	20250321	112400	115159935	2865	2865	2865	2865	0
504	20250321	112300	115159935	2865	2865	2865	2865	0
505	20250321	112200	115159935	2865	2865	2865	2865	0
506	20250321	112100	115159935	2865	2865	2865	2865	10
507	20250321	112000	115131285	2850	2865	2865	2850	524
508	20250321	111900	113637235	2860	2860	2860	2860	72
509	20250321	111800	113431315	2860	2860	2860	2860	0
510	20250321	111700	113431315	2860	2860	2860	2860	338
511	20250321	111600	112464635	2860	2860	2860	2860	0
512	20250321	111500	112464635	2860	2860	2860	2860	0
513	20250321	111400	112464635	2860	2860	2860	2860	0
514	20250321	111300	112464635	2860	2860	2860	2860	0
515	20250321	111200	112464635	2860	2860	2860	2860	0
516	20250321	111100	112464635	2860	2860	2860	2860	2
517	20250321	111000	112458915	2845	2845	2845	2845	0
518	20250321	110900	112458915	2845	2845	2850	2845	1384
519	20250321	110800	108521050	2845	2845	2845	2845	0
520	20250321	110700	108521050	2845	2845	2845	2845	0
521	20250321	110600	108521050	2845	2845	2845	2845	0
522	20250321	110500	108521050	2845	2845	2845	2845	55
523	20250321	110400	108364575	2835	2835	2835	2835	1810
524	20250321	110300	103233225	2845	2845	2845	2845	0
525	20250321	110200	103233225	2845	2845	2845	2845	0
526	20250321	110100	103233225	2845	2845	2845	2845	0
527	20250321	110000	103233225	2845	2845	2845	2845	111
528	20250321	105900	102917430	2830	2830	2830	2830	300
529	20250321	105800	102068430	2830	2830	2830	2830	0
530	20250321	105700	102068430	2830	2830	2830	2825	1228
531	20250321	105600	98594085	2835	2835	2835	2835	0
532	20250321	105500	98594085	2835	2840	2840	2835	1543
533	20250321	105400	94219465	2840	2840	2840	2840	797
534	20250321	105300	91955985	2860	2860	2860	2860	0
535	20250321	105200	91955985	2860	2860	2860	2860	0
536	20250321	105100	91955985	2860	2860	2860	2860	0
537	20250321	105000	91955985	2860	2860	2860	2860	2
538	20250321	104900	91950265	2835	2835	2835	2835	0
539	20250321	104800	91950265	2835	2835	2835	2835	1035
540	20250321	104700	89016040	2865	2865	2865	2865	1
541	20250321	104600	89013175	2870	2870	2870	2870	0
542	20250321	104500	89013175	2870	2845	2870	2845	100
543	20250321	104400	88727625	2845	2835	2845	2835	83
544	20250321	104300	88492220	2835	2860	2860	2835	1801
545	20250321	104200	83381250	2845	2850	2850	2845	800
546	20250321	104100	81105175	2850	2850	2850	2850	0
547	20250321	104000	81105175	2850	2850	2850	2850	0
548	20250321	103900	81105175	2850	2850	2850	2850	2658
549	20250321	103800	73529875	2850	2855	2855	2850	333
550	20250321	103700	72580535	2870	2870	2870	2870	0
551	20250321	103600	72580535	2870	2870	2870	2870	0
552	20250321	103500	72580535	2870	2870	2870	2870	0
553	20250321	103400	72580535	2870	2870	2870	2870	0
554	20250321	103300	72580535	2870	2870	2870	2870	0
555	20250321	103200	72580535	2870	2870	2870	2870	0
556	20250321	103100	72580535	2870	2870	2870	2870	0
557	20250321	103000	72580535	2870	2870	2870	2870	2
558	20250321	102900	72574795	2850	2850	2850	2850	0
559	20250321	102800	72574795	2850	2850	2850	2850	0
560	20250321	102700	72574795	2850	2855	2855	2850	469
561	20250321	102600	71236765	2855	2860	2860	2855	79
562	20250321	102500	71011195	2855	2855	2855	2855	0
563	20250321	102400	71011195	2855	2855	2855	2855	0
564	20250321	102300	71011195	2855	2855	2855	2855	5
565	20250321	102200	70996920	2875	2875	2875	2875	0
566	20250321	102100	70996920	2875	2875	2875	2875	0
567	20250321	102000	70996920	2875	2875	2875	2875	0
568	20250321	101900	70996920	2875	2875	2875	2875	0
569	20250321	101800	70996920	2875	2875	2875	2875	0
570	20250321	101700	70996920	2875	2870	2875	2870	30
571	20250321	101600	70910805	2870	2870	2870	2870	20
572	20250321	101500	70853405	2870	2870	2870	2870	0
573	20250321	101400	70853405	2870	2870	2870	2870	0
574	20250321	101300	70853405	2870	2870	2870	2870	0
575	20250321	101200	70853405	2870	2870	2870	2870	0
576	20250321	101100	70853405	2870	2870	2870	2870	0
577	20250321	101000	70853405	2870	2870	2870	2870	2
578	20250321	100900	70847665	2850	2855	2855	2850	200
579	20250321	100800	70277060	2870	2870	2870	2870	0
580	20250321	100700	70277060	2870	2870	2870	2870	11
581	20250321	100600	70245490	2860	2860	2860	2860	4
582	20250321	100500	70234050	2880	2875	2885	2870	343
583	20250321	100400	69246510	2860	2875	2875	2860	3
584	20250321	100300	69237900	2855	2855	2855	2855	1
585	20250321	100200	69235045	2875	2865	2875	2865	174
586	20250321	100100	68735665	2860	2855	2860	2855	747
587	20250321	100000	66600345	2855	2855	2855	2855	1
588	20250321	095900	66597490	2840	2840	2840	2840	5
589	20250321	095800	66583290	2835	2835	2835	2835	1
590	20250321	095700	66580455	2850	2850	2850	2850	500
591	20250321	095600	65155455	2850	2830	2850	2830	40
592	20250321	095500	65041945	2845	2845	2845	2845	0
593	20250321	095400	65041945	2845	2845	2845	2845	23
594	20250321	095300	64976510	2845	2845	2845	2845	710
595	20250321	095200	62956560	2855	2855	2855	2855	0
596	20250321	095100	62956560	2855	2855	2855	2855	0
597	20250321	095000	62956560	2855	2855	2855	2855	0
598	20250321	094900	62956560	2855	2855	2855	2855	0
599	20250321	094800	62956560	2855	2855	2855	2855	5
600	20250321	094700	62942285	2850	2850	2850	2850	20
601	20250321	094600	62885285	2850	2850	2850	2850	30
602	20250321	094500	62799785	2850	2850	2850	2850	0
603	20250321	094400	62799785	2850	2850	2850	2850	0
604	20250321	094300	62799785	2850	2840	2850	2840	1602
605	20250321	094200	58244315	2845	2845	2845	2845	537
606	20250321	094100	56716550	2840	2840	2840	2840	1853
607	20250321	094000	51454030	2840	2850	2850	2840	1448
608	20250321	093900	47339965	2855	2880	2880	2855	399
609	20250321	093800	46200795	2870	2870	2870	2870	294
610	20250321	093700	45357015	2870	2870	2870	2870	20
611	20250321	093600	45299615	2870	2870	2870	2870	0
612	20250321	093500	45299615	2870	2870	2870	2870	20
613	20250321	093400	45242215	2870	2855	2870	2855	411
614	20250321	093300	44064615	2845	2850	2850	2845	15
615	20250321	093200	44021925	2845	2845	2845	2845	270
616	20250321	093100	43253775	2840	2840	2840	2840	74
617	20250321	093000	43043615	2825	2835	2840	2825	369
618	20250321	092900	42000225	2837	2837	2837	2837	5
619	20250321	092800	41986040	2835	2835	2835	2835	68
620	20250321	092700	41793260	2835	2835	2835	2835	0
621	20250321	092600	41793260	2835	2830	2835	2830	74
622	20250321	092500	41583640	2830	2825	2830	2825	370
623	20250321	092400	40537485	2830	2830	2830	2830	1
624	20250321	092300	40534655	2810	2810	2810	2810	0
625	20250321	092200	40534655	2810	2820	2825	2810	39
626	20250321	092100	40424710	2825	2825	2825	2825	0
627	20250321	092000	40424710	2825	2815	2825	2815	521
628	20250321	091900	38954825	2815	2810	2815	2810	11
629	20250321	091800	38923870	2800	2800	2800	2800	1760
630	20250321	091700	33995870	2800	2800	2800	2800	100
631	20250321	091600	33715870	2795	2795	2795	2795	0
632	20250321	091500	33715870	2795	2795	2795	2795	0
633	20250321	091400	33715870	2795	2795	2795	2795	0
634	20250321	091300	33715870	2795	2795	2795	2795	0
635	20250321	091200	33715870	2795	2830	2830	2795	2398
636	20250321	091100	27009545	2805	2805	2805	2805	0
637	20250321	091000	27009545	2805	2805	2805	2805	0
638	20250321	090900	27009545	2805	2820	2820	2805	224
639	20250321	090800	26377940	2815	2800	2815	2800	538
640	20250321	090700	24868325	2785	2785	2785	2785	100
641	20250321	090600	24589825	2800	2800	2802	2800	17
642	20250321	090500	24542215	2800	2800	2800	2800	460
643	20250321	090400	23254215	2800	2800	2800	2785	470
644	20250321	090300	21942765	2825	2825	2825	2825	0
645	20250321	090200	21942765	2825	2815	2825	2815	328
646	20250321	090100	21017470	2845	2830	2845	2830	1966
647	20250321	090000	15428290	2775	2850	2850	2740	5557