KissMeData/071200/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	195200	672945349	5040	5040	5040	5040	8569
3	20250321	195100	672945349	5040	5040	5040	5040	0
4	20250321	195000	672945349	5040	5040	5040	5040	0
5	20250321	194900	672945349	5040	5040	5040	5040	0
6	20250321	194800	672945349	5040	5040	5040	5040	0
7	20250321	194700	672945349	5040	5040	5040	5040	0
8	20250321	194600	672945349	5040	5040	5040	5040	0
9	20250321	194500	672945349	5040	5040	5040	5040	0
10	20250321	194400	672945349	5040	5040	5040	5040	0
11	20250321	194300	672945349	5040	5040	5040	5040	0
12	20250321	194200	672945349	5040	5040	5040	5040	0
13	20250321	194100	672945349	5040	5040	5040	5040	0
14	20250321	194000	672945349	5040	5040	5040	5040	0
15	20250321	193900	672945349	5040	5040	5040	5040	0
16	20250321	193800	672945349	5040	5040	5040	5040	0
17	20250321	193700	672945349	5040	5040	5040	5040	0
18	20250321	193600	672945349	5040	5040	5040	5040	0
19	20250321	193500	672945349	5040	5040	5040	5040	0
20	20250321	193400	672945349	5040	5040	5040	5040	0
21	20250321	193300	672945349	5040	5040	5040	5040	0
22	20250321	193200	672945349	5040	5040	5040	5040	0
23	20250321	193100	672945349	5040	5040	5040	5040	0
24	20250321	193000	672945349	5040	5040	5040	5040	0
25	20250321	192900	672945349	5040	5040	5040	5040	0
26	20250321	192800	672945349	5040	5040	5040	5040	0
27	20250321	192700	672945349	5040	5040	5040	5040	0
28	20250321	192600	672945349	5040	5040	5040	5040	0
29	20250321	192500	672945349	5040	5040	5040	5040	0
30	20250321	192400	672945349	5040	5040	5040	5040	0
31	20250321	192300	672945349	5040	5040	5040	5040	0
32	20250321	192200	672945349	5040	5040	5040	5040	8569
33	20250321	192100	672945349	5040	5040	5040	5040	0
34	20250321	192000	672945349	5040	5040	5040	5040	0
35	20250321	191900	672945349	5040	5040	5040	5040	0
36	20250321	191800	672945349	5040	5040	5040	5040	0
37	20250321	191700	672945349	5040	5040	5040	5040	0
38	20250321	191600	672945349	5040	5040	5040	5040	0
39	20250321	191500	672945349	5040	5040	5040	5040	0
40	20250321	191400	672945349	5040	5040	5040	5040	0
41	20250321	191300	672945349	5040	5040	5040	5040	0
42	20250321	191200	672945349	5040	5040	5040	5040	0
43	20250321	191100	672945349	5040	5040	5040	5040	0
44	20250321	191000	672945349	5040	5040	5040	5040	0
45	20250321	190900	672945349	5040	5040	5040	5040	0
46	20250321	190800	672945349	5040	5040	5040	5040	0
47	20250321	190700	672945349	5040	5040	5040	5040	0
48	20250321	190600	672945349	5040	5040	5040	5040	0
49	20250321	190500	672945349	5040	5040	5040	5040	0
50	20250321	190400	672945349	5040	5040	5040	5040	0
51	20250321	190300	672945349	5040	5040	5040	5040	0
52	20250321	190200	672945349	5040	5040	5040	5040	0
53	20250321	190100	672945349	5040	5040	5040	5040	0
54	20250321	190000	672945349	5040	5040	5040	5040	0
55	20250321	185900	672945349	5040	5040	5040	5040	0
56	20250321	185800	672945349	5040	5040	5040	5040	0
57	20250321	185700	672945349	5040	5040	5040	5040	0
58	20250321	185600	672945349	5040	5040	5040	5040	0
59	20250321	185500	672945349	5040	5040	5040	5040	0
60	20250321	185400	672945349	5040	5040	5040	5040	0
61	20250321	185300	672945349	5040	5040	5040	5040	0
62	20250321	185200	672945349	5040	5040	5040	5040	8569
63	20250321	185100	672945349	5040	5040	5040	5040	0
64	20250321	185000	672945349	5040	5040	5040	5040	0
65	20250321	184900	672945349	5040	5040	5040	5040	0
66	20250321	184800	672945349	5040	5040	5040	5040	0
67	20250321	184700	672945349	5040	5040	5040	5040	0
68	20250321	184600	672945349	5040	5040	5040	5040	0
69	20250321	184500	672945349	5040	5040	5040	5040	0
70	20250321	184400	672945349	5040	5040	5040	5040	0
71	20250321	184300	672945349	5040	5040	5040	5040	0
72	20250321	184200	672945349	5040	5040	5040	5040	0
73	20250321	184100	672945349	5040	5040	5040	5040	0
74	20250321	184000	672945349	5040	5040	5040	5040	0
75	20250321	183900	672945349	5040	5040	5040	5040	0
76	20250321	183800	672945349	5040	5040	5040	5040	0
77	20250321	183700	672945349	5040	5040	5040	5040	0
78	20250321	183600	672945349	5040	5040	5040	5040	0
79	20250321	183500	672945349	5040	5040	5040	5040	0
80	20250321	183400	672945349	5040	5040	5040	5040	0
81	20250321	183300	672945349	5040	5040	5040	5040	0
82	20250321	183200	672945349	5040	5040	5040	5040	0
83	20250321	183100	672945349	5040	5040	5040	5040	0
84	20250321	183000	672945349	5040	5040	5040	5040	0
85	20250321	182900	672945349	5040	5040	5040	5040	0
86	20250321	182800	672945349	5040	5040	5040	5040	0
87	20250321	182700	672945349	5040	5040	5040	5040	0
88	20250321	182600	672945349	5040	5040	5040	5040	0
89	20250321	182500	672945349	5040	5040	5040	5040	0
90	20250321	182400	672945349	5040	5040	5040	5040	0
91	20250321	182300	672945349	5040	5040	5040	5040	0
92	20250321	182200	672945349	5040	5040	5040	5040	8569
93	20250321	182100	672945349	5040	5040	5040	5040	0
94	20250321	182000	672945349	5040	5040	5040	5040	0
95	20250321	181900	672945349	5040	5040	5040	5040	0
96	20250321	181800	672945349	5040	5040	5040	5040	0
97	20250321	181700	672945349	5040	5040	5040	5040	0
98	20250321	181600	672945349	5040	5040	5040	5040	0
99	20250321	181500	672945349	5040	5040	5040	5040	0
100	20250321	181400	672945349	5040	5040	5040	5040	0
101	20250321	181300	672945349	5040	5040	5040	5040	0
102	20250321	181200	672945349	5040	5040	5040	5040	0
103	20250321	181100	672945349	5040	5040	5040	5040	0
104	20250321	181000	672945349	5040	5040	5040	5040	0
105	20250321	180900	672945349	5040	5040	5040	5040	0
106	20250321	180800	672945349	5040	5040	5040	5040	0
107	20250321	180700	672945349	5040	5040	5040	5040	0
108	20250321	180600	672945349	5040	5040	5040	5040	0
109	20250321	180500	672945349	5040	5040	5040	5040	0
110	20250321	180400	672945349	5040	5040	5040	5040	0
111	20250321	180300	672945349	5040	5040	5040	5040	0
112	20250321	180200	672945349	5040	5040	5040	5040	0
113	20250321	180100	672945349	5040	5040	5040	5040	0
114	20250321	180000	672945349	5040	5040	5040	5040	0
115	20250321	175900	672945349	5040	5040	5040	5040	0
116	20250321	175800	672945349	5040	5040	5040	5040	0
117	20250321	175700	672945349	5040	5040	5040	5040	0
118	20250321	175600	672945349	5040	5040	5040	5040	0
119	20250321	175500	672945349	5040	5040	5040	5040	0
120	20250321	175400	672945349	5040	5040	5040	5040	0
121	20250321	175300	672945349	5040	5040	5040	5040	0
122	20250321	175200	672945349	5040	5040	5040	5040	8569
123	20250321	175100	672945349	5040	5040	5040	5040	0
124	20250321	175000	672945349	5040	5040	5040	5040	0
125	20250321	174900	672945349	5040	5040	5040	5040	0
126	20250321	174800	672945349	5040	5040	5040	5040	0
127	20250321	174700	672945349	5040	5040	5040	5040	0
128	20250321	174600	672945349	5040	5040	5040	5040	0
129	20250321	174500	672945349	5040	5040	5040	5040	0
130	20250321	174400	672945349	5040	5040	5040	5040	0
131	20250321	174300	672945349	5040	5040	5040	5040	0
132	20250321	174200	672945349	5040	5040	5040	5040	0
133	20250321	174100	672945349	5040	5040	5040	5040	0
134	20250321	174000	672945349	5040	5040	5040	5040	0
135	20250321	173900	672945349	5040	5040	5040	5040	0
136	20250321	173800	672945349	5040	5040	5040	5040	0
137	20250321	173700	672945349	5040	5040	5040	5040	0
138	20250321	173600	672945349	5040	5040	5040	5040	0
139	20250321	173500	672945349	5040	5040	5040	5040	0
140	20250321	173400	672945349	5040	5040	5040	5040	0
141	20250321	173300	672945349	5040	5040	5040	5040	0
142	20250321	173200	672945349	5040	5040	5040	5040	0
143	20250321	173100	672945349	5040	5040	5040	5040	0
144	20250321	173000	672945349	5040	5040	5040	5040	0
145	20250321	172900	672945349	5040	5040	5040	5040	0
146	20250321	172800	672945349	5040	5040	5040	5040	0
147	20250321	172700	672945349	5040	5040	5040	5040	0
148	20250321	172600	672945349	5040	5040	5040	5040	0
149	20250321	172500	672945349	5040	5040	5040	5040	0
150	20250321	172400	672945349	5040	5040	5040	5040	0
151	20250321	172300	672945349	5040	5040	5040	5040	0
152	20250321	172200	672945349	5040	5040	5040	5040	8569
153	20250321	172100	672945349	5040	5040	5040	5040	0
154	20250321	172000	672945349	5040	5040	5040	5040	0
155	20250321	171900	672945349	5040	5040	5040	5040	0
156	20250321	171800	672945349	5040	5040	5040	5040	0
157	20250321	171700	672945349	5040	5040	5040	5040	0
158	20250321	171600	672945349	5040	5040	5040	5040	0
159	20250321	171500	672945349	5040	5040	5040	5040	0
160	20250321	171400	672945349	5040	5040	5040	5040	0
161	20250321	171300	672945349	5040	5040	5040	5040	0
162	20250321	171200	672945349	5040	5040	5040	5040	0
163	20250321	171100	672945349	5040	5040	5040	5040	0
164	20250321	171000	672945349	5040	5040	5040	5040	0
165	20250321	170900	672945349	5040	5040	5040	5040	0
166	20250321	170800	672945349	5040	5040	5040	5040	0
167	20250321	170700	672945349	5040	5040	5040	5040	0
168	20250321	170600	672945349	5040	5040	5040	5040	0
169	20250321	170500	672945349	5040	5040	5040	5040	0
170	20250321	170400	672945349	5040	5040	5040	5040	0
171	20250321	170300	672945349	5040	5040	5040	5040	0
172	20250321	170200	672945349	5040	5040	5040	5040	0
173	20250321	170100	672945349	5040	5040	5040	5040	0
174	20250321	170000	672945349	5040	5040	5040	5040	0
175	20250321	165900	672945349	5040	5040	5040	5040	0
176	20250321	165800	672945349	5040	5040	5040	5040	0
177	20250321	165700	672945349	5040	5040	5040	5040	0
178	20250321	165600	672945349	5040	5040	5040	5040	0
179	20250321	165500	672945349	5040	5040	5040	5040	0
180	20250321	165400	672945349	5040	5040	5040	5040	0
181	20250321	165300	672945349	5040	5040	5040	5040	0
182	20250321	165200	672945349	5040	5040	5040	5040	8569
183	20250321	165100	672945349	5040	5040	5040	5040	0
184	20250321	165000	672945349	5040	5040	5040	5040	0
185	20250321	164900	672945349	5040	5040	5040	5040	0
186	20250321	164800	672945349	5040	5040	5040	5040	0
187	20250321	164700	672945349	5040	5040	5040	5040	0
188	20250321	164600	672945349	5040	5040	5040	5040	0
189	20250321	164500	672945349	5040	5040	5040	5040	0
190	20250321	164400	672945349	5040	5040	5040	5040	0
191	20250321	164300	672945349	5040	5040	5040	5040	0
192	20250321	164200	672945349	5040	5040	5040	5040	0
193	20250321	164100	672945349	5040	5040	5040	5040	0
194	20250321	164000	672945349	5040	5040	5040	5040	0
195	20250321	163900	672945349	5040	5040	5040	5040	0
196	20250321	163800	672945349	5040	5040	5040	5040	0
197	20250321	163700	672945349	5040	5040	5040	5040	0
198	20250321	163600	672945349	5040	5040	5040	5040	0
199	20250321	163500	672945349	5040	5040	5040	5040	0
200	20250321	163400	672945349	5040	5040	5040	5040	0
201	20250321	163300	672945349	5040	5040	5040	5040	0
202	20250321	163200	672945349	5040	5040	5040	5040	0
203	20250321	163100	672945349	5040	5040	5040	5040	0
204	20250321	163000	672945349	5040	5040	5040	5040	0
205	20250321	162900	672945349	5040	5040	5040	5040	0
206	20250321	162800	672945349	5040	5040	5040	5040	0
207	20250321	162700	672945349	5040	5040	5040	5040	0
208	20250321	162600	672945349	5040	5040	5040	5040	0
209	20250321	162500	672945349	5040	5040	5040	5040	0
210	20250321	162400	672945349	5040	5040	5040	5040	0
211	20250321	162300	672945349	5040	5040	5040	5040	0
212	20250321	162200	672945349	5040	5040	5040	5040	8569
213	20250321	162100	672945349	5040	5040	5040	5040	0
214	20250321	162000	672945349	5040	5040	5040	5040	0
215	20250321	161900	672945349	5040	5040	5040	5040	0
216	20250321	161800	672945349	5040	5040	5040	5040	0
217	20250321	161700	672945349	5040	5040	5040	5040	0
218	20250321	161600	672945349	5040	5040	5040	5040	0
219	20250321	161500	672945349	5040	5040	5040	5040	0
220	20250321	161400	672945349	5040	5040	5040	5040	0
221	20250321	161300	672945349	5040	5040	5040	5040	0
222	20250321	161200	672945349	5040	5040	5040	5040	0
223	20250321	161100	672945349	5040	5040	5040	5040	0
224	20250321	161000	672945349	5040	5040	5040	5040	0
225	20250321	160900	672945349	5040	5040	5040	5040	0
226	20250321	160800	672945349	5040	5040	5040	5040	0
227	20250321	160700	672945349	5040	5040	5040	5040	0
228	20250321	160600	672945349	5040	5040	5040	5040	0
229	20250321	160500	672945349	5040	5040	5040	5040	0
230	20250321	160400	672945349	5040	5040	5040	5040	0
231	20250321	160300	672945349	5040	5040	5040	5040	0
232	20250321	160200	672945349	5040	5040	5040	5040	0
233	20250321	160100	672945349	5040	5040	5040	5040	0
234	20250321	160000	672945349	5040	5040	5040	5040	0
235	20250321	155900	672945349	5040	5040	5040	5040	0
236	20250321	155800	672945349	5040	5040	5040	5040	0
237	20250321	155700	672945349	5040	5040	5040	5040	0
238	20250321	155600	672945349	5040	5040	5040	5040	0
239	20250321	155500	672945349	5040	5040	5040	5040	0
240	20250321	155400	672945349	5040	5040	5040	5040	0
241	20250321	155300	672945349	5040	5040	5040	5040	0
242	20250321	155200	672945349	5040	5040	5040	5040	8569
243	20250321	155100	672945349	5040	5040	5040	5040	0
244	20250321	155000	672945349	5040	5040	5040	5040	0
245	20250321	154900	672945349	5040	5040	5040	5040	0
246	20250321	154800	672945349	5040	5040	5040	5040	0
247	20250321	154700	672945349	5040	5040	5040	5040	0
248	20250321	154600	672945349	5040	5040	5040	5040	0
249	20250321	154500	672945349	5040	5040	5040	5040	0
250	20250321	154400	672945349	5040	5040	5040	5040	0
251	20250321	154300	672945349	5040	5040	5040	5040	0
252	20250321	154200	672945349	5040	5040	5040	5040	0
253	20250321	154100	672945349	5040	5040	5040	5040	0
254	20250321	154000	672945349	5040	5040	5040	5040	0
255	20250321	153900	672945349	5040	5040	5040	5040	0
256	20250321	153800	672945349	5040	5040	5040	5040	0
257	20250321	153700	672945349	5040	5040	5040	5040	0
258	20250321	153600	672945349	5040	5040	5040	5040	0
259	20250321	153500	672945349	5040	5040	5040	5040	0
260	20250321	153400	672945349	5040	5040	5040	5040	0
261	20250321	153300	672945349	5040	5040	5040	5040	0
262	20250321	153200	672945349	5040	5040	5040	5040	0
263	20250321	153100	672945349	5040	5040	5040	5040	0
264	20250321	153000	672945349	5040	5040	5040	5040	8569
265	20250321	152900	629757589	5050	5050	5050	5050	0
266	20250321	152800	629757589	5050	5050	5050	5050	0
267	20250321	152700	629757589	5050	5050	5050	5050	0
268	20250321	152600	629757589	5050	5050	5050	5050	0
269	20250321	152500	629757589	5050	5050	5050	5050	0
270	20250321	152400	629757589	5050	5050	5050	5050	0
271	20250321	152300	629757589	5050	5050	5050	5050	0
272	20250321	152200	629757589	5050	5050	5050	5050	0
273	20250321	152100	629757589	5050	5050	5050	5050	0
274	20250321	152000	629757589	5050	5050	5050	5050	0
275	20250321	151900	629757589	5050	5030	5050	5030	237
276	20250321	151800	628565419	5050	5030	5050	5030	52
277	20250321	151700	628303229	5030	5030	5030	5030	530
278	20250321	151600	625637329	5040	5040	5040	5040	240
279	20250321	151500	624427729	5050	5040	5050	5040	403
280	20250321	151400	622396509	5040	5040	5040	5040	764
281	20250321	151300	618545949	5040	5050	5050	5040	1341
282	20250321	151200	611785329	5040	5060	5060	5040	2218
283	20250321	151100	600587519	5050	5050	5060	5050	1315
284	20250321	151000	593937449	5060	5050	5060	5050	473
285	20250321	150900	591546799	5050	5050	5050	5050	101
286	20250321	150800	591036749	5050	5050	5050	5050	1291
287	20250321	150700	584517199	5050	5050	5050	5050	1
288	20250321	150600	584512149	5050	5050	5050	5040	149
289	20250321	150500	583760969	5040	5040	5040	5040	115
290	20250321	150400	583181369	5050	5040	5050	5040	170
291	20250321	150300	582323569	5040	5040	5040	5040	734
292	20250321	150200	578624209	5030	5030	5030	5030	0
293	20250321	150100	578624209	5030	5030	5030	5030	101
294	20250321	150000	578116179	5020	5020	5020	5020	99
295	20250321	145900	577619199	5020	5020	5020	5020	199
296	20250321	145800	576620219	5020	5040	5040	5020	430
297	20250321	145700	574456019	5020	5020	5020	5020	198
298	20250321	145600	573462059	5040	5040	5040	5040	0
299	20250321	145500	573462059	5040	5040	5040	5040	200
300	20250321	145400	572454059	5040	5040	5040	5040	0
301	20250321	145300	572454059	5040	5040	5040	5040	0
302	20250321	145200	572454059	5040	5040	5040	5040	135
303	20250321	145100	571773659	5040	5040	5040	5040	0
304	20250321	145000	571773659	5040	5020	5040	5010	36
305	20250321	144900	571593049	5010	5020	5020	5010	44
306	20250321	144800	571372199	5040	5040	5040	5040	0
307	20250321	144700	571372199	5040	5040	5040	5040	0
308	20250321	144600	571372199	5040	5030	5040	5030	524
309	20250321	144500	568732129	5030	5030	5030	5030	100
310	20250321	144400	568229129	5030	5030	5030	5030	2
311	20250321	144300	568219069	5000	5010	5010	5000	400
312	20250321	144200	566217319	5010	5010	5010	5010	3
313	20250321	144100	566202289	5030	5030	5030	5030	0
314	20250321	144000	566202289	5030	5030	5030	5030	0
315	20250321	143900	566202289	5030	5030	5030	5030	0
316	20250321	143800	566202289	5030	5030	5030	5030	404
317	20250321	143700	564170169	4995	4995	4995	4995	0
318	20250321	143600	564170169	4995	5030	5030	4995	3604
319	20250321	143500	546143979	5030	5030	5030	5030	2
320	20250321	143400	546133919	5030	5030	5030	5030	199
321	20250321	143300	545132949	5020	5020	5020	5020	0
322	20250321	143200	545132949	5020	5010	5020	5010	386
323	20250321	143100	543196329	5000	5000	5000	5000	600
324	20250321	143000	540196329	5000	5020	5020	5000	6581
325	20250321	142900	507205169	5020	5020	5020	5020	314
326	20250321	142800	505628889	5030	5030	5030	5030	368
327	20250321	142700	503777849	5040	5040	5040	5040	150
328	20250321	142600	503021849	5030	5030	5030	5030	1010
329	20250321	142500	497941549	5040	5040	5040	5040	20
330	20250321	142400	497840749	5040	5040	5040	5040	400
331	20250321	142300	495824749	5040	5040	5040	5040	0
332	20250321	142200	495824749	5040	5040	5040	5040	101
333	20250321	142100	495315709	5040	5040	5040	5040	0
334	20250321	142000	495315709	5040	5040	5040	5040	0
335	20250321	141900	495315709	5040	5050	5050	5040	450
336	20250321	141800	493047209	5040	5040	5040	5040	0
337	20250321	141700	493047209	5040	5040	5040	5040	8
338	20250321	141600	493006889	5060	5060	5060	5060	0
339	20250321	141500	493006889	5060	5060	5060	5060	0
340	20250321	141400	493006889	5060	5050	5060	5050	50
341	20250321	141300	492753899	5030	5030	5030	5030	100
342	20250321	141200	492250899	5030	5030	5030	5030	627
343	20250321	141100	489097089	5040	5040	5040	5040	206
344	20250321	141000	488058849	5050	5050	5050	5050	52
345	20250321	140900	487796249	5040	5060	5060	5040	3
346	20250321	140800	487781109	5040	5040	5040	5040	68
347	20250321	140700	487438389	5030	5070	5070	5030	5362
348	20250321	140600	460402669	5070	5070	5070	5070	1
349	20250321	140500	460397599	5070	5070	5070	5070	0
350	20250321	140400	460397599	5070	5070	5070	5070	1
351	20250321	140300	460392529	5050	5050	5050	5050	0
352	20250321	140200	460392529	5050	5050	5050	5050	0
353	20250321	140100	460392529	5050	5070	5070	5050	555
354	20250321	140000	457586479	5050	5070	5070	5050	297
355	20250321	135900	456082089	5070	5070	5070	5070	8
356	20250321	135800	456041529	5070	5050	5070	5050	127
357	20250321	135700	455398099	5060	5070	5080	5060	1144
358	20250321	135600	449598139	5060	5050	5060	5050	2277
359	20250321	135500	438083109	5050	5050	5050	5050	13
360	20250321	135400	438017459	5050	5050	5050	5050	0
361	20250321	135300	438017459	5050	5050	5050	5050	20
362	20250321	135200	437916459	5050	5050	5050	5050	50
363	20250321	135100	437663959	5050	5050	5050	5050	0
364	20250321	135000	437663959	5050	5050	5050	5050	5
365	20250321	134900	437638709	5050	5040	5050	5040	312
366	20250321	134800	436063229	5040	5030	5040	5030	695
367	20250321	134700	432566899	5030	5040	5040	5030	80
368	20250321	134600	432164449	5040	5040	5040	5040	0
369	20250321	134500	432164449	5040	5040	5040	5040	556
370	20250321	134400	429362209	5040	5040	5040	5040	295
371	20250321	134300	427875409	5040	5040	5040	5040	0
372	20250321	134200	427875409	5040	5040	5040	5040	127
373	20250321	134100	427235329	5040	5030	5040	5030	578
374	20250321	134000	424327209	5050	5050	5050	5050	10
375	20250321	133900	424276709	5050	5050	5050	5050	17
376	20250321	133800	424190859	5060	5060	5060	5060	5
377	20250321	133700	424165559	5050	5040	5050	5040	2000
378	20250321	133600	414067649	5040	5040	5040	5040	0
379	20250321	133500	414067649	5040	5040	5040	5040	5
380	20250321	133400	414042449	5040	5040	5040	5040	25
381	20250321	133300	413916449	5030	5030	5030	5030	0
382	20250321	133200	413916449	5030	5030	5030	5030	0
383	20250321	133100	413916449	5030	5030	5030	5030	0
384	20250321	133000	413916449	5030	5030	5030	5030	0
385	20250321	132900	413916449	5030	5030	5030	5030	0
386	20250321	132800	413916449	5030	5040	5040	5030	722
387	20250321	132700	410277579	5050	5050	5050	5050	0
388	20250321	132600	410277579	5050	5050	5050	5050	0
389	20250321	132500	410277579	5050	5050	5050	5050	0
390	20250321	132400	410277579	5050	5050	5050	5050	0
391	20250321	132300	410277579	5050	5050	5050	5050	60
392	20250321	132200	409974579	5040	5040	5040	5040	500
393	20250321	132100	407454579	5060	5060	5060	5060	5
394	20250321	132000	407429279	5030	5030	5030	5030	1740
395	20250321	131900	398677079	5030	5020	5030	5020	439
396	20250321	131800	396473249	5030	5030	5030	5030	0
397	20250321	131700	396473249	5030	5030	5030	5030	0
398	20250321	131600	396473249	5030	5030	5030	5030	1
399	20250321	131500	396468219	5030	5030	5030	5030	0
400	20250321	131400	396468219	5030	5030	5030	5030	0
401	20250321	131300	396468219	5030	5030	5030	5030	0
402	20250321	131200	396468219	5030	5030	5030	5030	150
403	20250321	131100	395713719	5030	5030	5030	5030	437
404	20250321	131000	393515609	5030	5040	5040	5030	501
405	20250321	130900	390992489	5040	5040	5040	5040	312
406	20250321	130800	389420009	5060	5060	5060	5060	0
407	20250321	130700	389420009	5060	5060	5060	5060	88
408	20250321	130600	388974729	5060	5060	5060	5060	0
409	20250321	130500	388974729	5060	5060	5060	5060	0
410	20250321	130400	388974729	5060	5060	5060	5060	101
411	20250321	130300	388463669	5060	5050	5060	5050	600
412	20250321	130200	385431149	5050	5050	5050	5050	0
413	20250321	130100	385431149	5050	5050	5050	5050	0
414	20250321	130000	385431149	5050	5040	5050	5040	132
415	20250321	125900	384765849	5030	5030	5030	5030	0
416	20250321	125800	384765849	5030	5030	5030	5030	0
417	20250321	125700	384765849	5030	5030	5030	5030	197
418	20250321	125600	383774939	5040	5040	5040	5040	0
419	20250321	125500	383774939	5040	5040	5040	5040	2
420	20250321	125400	383764859	5050	5050	5050	5050	0
421	20250321	125300	383764859	5050	5050	5050	5050	0
422	20250321	125200	383764859	5050	5050	5050	5050	0
423	20250321	125100	383764859	5050	5050	5050	5050	0
424	20250321	125000	383764859	5050	5050	5050	5040	9
425	20250321	124900	383719439	5040	5040	5040	5040	30
426	20250321	124800	383568239	5040	5040	5040	5040	0
427	20250321	124700	383568239	5040	5040	5040	5040	84
428	20250321	124600	383144879	5040	5040	5040	5040	3
429	20250321	124500	383129759	5040	5040	5040	5040	0
430	20250321	124400	383129759	5040	5040	5040	5040	5
431	20250321	124300	383104559	5040	5040	5040	5040	0
432	20250321	124200	383104559	5040	5040	5040	5040	0
433	20250321	124100	383104559	5040	5040	5040	5040	22
434	20250321	124000	382993679	5040	5040	5040	5040	0
435	20250321	123900	382993679	5040	5040	5040	5040	457
436	20250321	123800	380690399	5040	5040	5040	5040	500
437	20250321	123700	378170399	5040	5040	5040	5040	50
438	20250321	123600	377918399	5050	5050	5050	5040	5
439	20250321	123500	377893179	5040	5040	5040	5040	500
440	20250321	123400	375373179	5050	5050	5050	5050	1
441	20250321	123300	375368129	5040	5040	5040	5040	10
442	20250321	123200	375317729	5050	5050	5050	5050	30
443	20250321	123100	375166229	5050	5050	5050	5050	1
444	20250321	123000	375161179	5040	5050	5050	5040	224
445	20250321	122900	374032169	5050	5050	5050	5050	4
446	20250321	122800	374011969	5040	5040	5040	5040	120
447	20250321	122700	373407169	5050	5050	5050	5050	150
448	20250321	122600	372649669	5050	5050	5050	5050	317
449	20250321	122500	371048819	5040	5040	5040	5040	292
450	20250321	122400	369577139	5040	5040	5040	5040	8
451	20250321	122300	369536819	5020	5030	5030	5020	2134
452	20250321	122200	358815779	5040	5040	5040	5040	3
453	20250321	122100	358800659	5030	5040	5040	5030	51
454	20250321	122000	358544119	5020	5020	5020	5020	26
455	20250321	121900	358413599	5020	5020	5020	5020	405
456	20250321	121800	356380499	5030	5030	5030	5030	0
457	20250321	121700	356380499	5030	5030	5030	5030	125
458	20250321	121600	355751749	5030	5030	5030	5030	1
459	20250321	121500	355746719	5030	5030	5030	5030	28
460	20250321	121400	355605879	5030	5030	5030	5030	21
461	20250321	121300	355500249	5030	5030	5030	5030	100
462	20250321	121200	354997249	5040	5040	5040	5040	5
463	20250321	121100	354972049	5030	5030	5030	5030	0
464	20250321	121000	354972049	5030	5030	5030	5030	8
465	20250321	120900	354931809	5040	5040	5040	5040	0
466	20250321	120800	354931809	5040	5040	5040	5040	5
467	20250321	120700	354906609	5040	5040	5040	5040	3
468	20250321	120600	354891489	5040	5040	5040	5040	5
469	20250321	120500	354866289	5040	5040	5040	5040	0
470	20250321	120400	354866289	5040	5040	5040	5040	0
471	20250321	120300	354866289	5040	5040	5040	5040	296
472	20250321	120200	353374449	5040	5030	5040	5030	1004
473	20250321	120100	348316519	5030	5030	5030	5030	170
474	20250321	120000	347461419	5030	5030	5030	5030	0
475	20250321	115900	347461419	5030	5030	5030	5030	0
476	20250321	115800	347461419	5030	5030	5030	5030	0
477	20250321	115700	347461419	5030	5030	5030	5030	0
478	20250321	115600	347461419	5030	5030	5030	5030	0
479	20250321	115500	347461419	5030	5030	5030	5030	0
480	20250321	115400	347461419	5030	5030	5030	5030	0
481	20250321	115300	347461419	5030	5030	5030	5030	0
482	20250321	115200	347461419	5030	5030	5030	5030	0
483	20250321	115100	347461419	5030	5030	5030	5030	57
484	20250321	115000	347174709	5040	5040	5040	5040	0
485	20250321	114900	347174709	5040	5040	5040	5040	0
486	20250321	114800	347174709	5040	5010	5040	5000	2003
487	20250321	114700	337147439	5040	5040	5040	5040	8
488	20250321	114600	337107119	5040	5040	5040	5040	0
489	20250321	114500	337107119	5040	5040	5040	5040	3
490	20250321	114400	337091999	5030	5030	5030	5030	0
491	20250321	114300	337091999	5030	5030	5030	5030	1
492	20250321	114200	337086969	5030	5010	5030	5010	524
493	20250321	114100	334461249	5030	5030	5030	5030	0
494	20250321	114000	334461249	5030	5030	5030	5030	0
495	20250321	113900	334461249	5030	5030	5030	5030	0
496	20250321	113800	334461249	5030	5010	5030	5010	407
497	20250321	113700	332422159	5030	5010	5030	5010	39
498	20250321	113600	332226209	5030	5030	5030	5030	0
499	20250321	113500	332226209	5030	5030	5030	5030	0
500	20250321	113400	332226209	5030	5030	5030	5030	1
501	20250321	113300	332221179	5000	5000	5000	5000	0
502	20250321	113200	332221179	5000	5000	5000	5000	0
503	20250321	113100	332221179	5000	5000	5000	5000	0
504	20250321	113000	332221179	5000	5000	5000	5000	450
505	20250321	112900	329971179	5030	5030	5030	5030	0
506	20250321	112800	329971179	5030	5040	5040	5030	38
507	20250321	112700	329779989	5040	5040	5040	5040	0
508	20250321	112600	329779989	5040	5040	5040	5040	8
509	20250321	112500	329739669	5010	5025	5040	5010	916
510	20250321	112400	325150269	5040	5040	5040	5040	0
511	20250321	112300	325150269	5040	5040	5040	5040	0
512	20250321	112200	325150269	5040	5040	5040	5040	0
513	20250321	112100	325150269	5040	5040	5040	5040	0
514	20250321	112000	325150269	5040	5040	5040	5040	5
515	20250321	111900	325125069	5040	5040	5040	5040	0
516	20250321	111800	325125069	5040	5040	5040	5040	152
517	20250321	111700	324358989	5040	5040	5040	5040	0
518	20250321	111600	324358989	5040	5040	5040	5040	3
519	20250321	111500	324343869	5040	5040	5040	5040	10
520	20250321	111400	324293469	5040	5040	5040	5040	0
521	20250321	111300	324293469	5040	5040	5040	5040	15
522	20250321	111200	324217869	5040	5040	5040	5040	0
523	20250321	111100	324217869	5040	5040	5040	5040	13
524	20250321	111000	324152349	5000	5030	5040	5000	835
525	20250321	110900	319963799	5040	5030	5040	5030	565
526	20250321	110800	317121799	5040	5040	5040	5040	0
527	20250321	110700	317121799	5040	5040	5040	5040	0
528	20250321	110600	317121799	5040	5010	5040	5010	1292
529	20250321	110500	310618489	5040	5040	5040	5040	7
530	20250321	110400	310583209	5040	5030	5040	5030	1005
531	20250321	110300	305522929	5030	5030	5030	5000	37
532	20250321	110200	305337719	5030	5030	5030	5030	0
533	20250321	110100	305337719	5030	5020	5030	5020	5
534	20250321	110000	305312589	5000	5000	5000	5000	0
535	20250321	105900	305312589	5000	5000	5000	5000	0
536	20250321	105800	305312589	5000	5000	5000	5000	0
537	20250321	105700	305312589	5000	5020	5020	5000	3232
538	20250321	105600	289126489	5040	5040	5040	5040	0
539	20250321	105500	289126489	5040	5040	5040	5040	1
540	20250321	105400	289121449	5020	5040	5040	5020	449
541	20250321	105300	286865489	5040	5020	5040	5020	1000
542	20250321	105200	281833839	5020	5020	5020	5020	200
543	20250321	105100	280829839	5020	5020	5020	5020	160
544	20250321	105000	280026639	5020	5030	5030	5020	592
545	20250321	104900	277053889	5030	5030	5030	5030	0
546	20250321	104800	277053889	5030	5030	5030	5030	65
547	20250321	104700	276726939	5030	5030	5030	5030	50
548	20250321	104600	276475439	5040	5040	5040	5040	41
549	20250321	104500	276268799	5030	5020	5030	5020	320
550	20250321	104400	274659799	5020	5020	5020	5020	0
551	20250321	104300	274659799	5020	5020	5020	5020	0
552	20250321	104200	274659799	5020	5020	5020	5020	74
553	20250321	104100	274288319	5020	5020	5020	5020	441
554	20250321	104000	272074499	5020	5020	5030	5020	1054
555	20250321	103900	266773419	5020	5020	5020	5020	45
556	20250321	103800	266547519	5020	5020	5020	5020	359
557	20250321	103700	264745339	5020	5020	5020	5020	0
558	20250321	103600	264745339	5020	5020	5020	5020	291
559	20250321	103500	263284519	5010	5010	5010	5010	0
560	20250321	103400	263284519	5010	5010	5010	5010	0
561	20250321	103300	263284519	5010	5010	5010	5010	923
562	20250321	103200	258660289	5010	5010	5010	5010	0
563	20250321	103100	258660289	5010	5010	5010	5010	181
564	20250321	103000	257753479	5030	5020	5030	5020	180
565	20250321	102900	256848189	5030	5010	5030	5010	939
566	20250321	102800	252125619	5030	5030	5030	5030	0
567	20250321	102700	252125619	5030	5030	5030	5020	1940
568	20250321	102600	242381049	5030	5000	5030	5000	1094
569	20250321	102500	236897139	5000	4995	5000	4995	655
570	20250321	102400	233625039	4995	4990	4995	4990	410
571	20250321	102300	231578679	4985	4985	4985	4985	0
572	20250321	102200	231578679	4985	4980	4985	4980	257
573	20250321	102100	230298324	4965	4965	4965	4965	242
574	20250321	102000	229096794	4965	4965	4965	4965	2236
575	20250321	101900	217995054	4965	4965	4965	4965	0
576	20250321	101800	217995054	4965	4965	4965	4965	0
577	20250321	101700	217995054	4965	4965	4965	4965	50
578	20250321	101600	217746804	4965	4965	4965	4965	58
579	20250321	101500	217458834	4960	4965	4965	4960	515
580	20250321	101400	214903629	4970	4970	4970	4970	360
581	20250321	101300	213114429	4960	4960	4960	4960	1
582	20250321	101200	213109469	4960	4970	4970	4960	130
583	20250321	101100	212464369	4960	4960	4960	4960	3367
584	20250321	101000	195764049	4950	4950	4950	4950	0
585	20250321	100900	195764049	4950	4960	4960	4950	500
586	20250321	100800	193288049	4955	4955	4955	4955	24
587	20250321	100700	193169129	4950	4950	4950	4950	237
588	20250321	100600	191995979	4950	4950	4950	4950	0
589	20250321	100500	191995979	4950	4950	4955	4950	1138
590	20250321	100400	186362869	4945	4960	4960	4945	4156
591	20250321	100300	165765309	4960	4960	4960	4960	0
592	20250321	100200	165765309	4960	4960	4960	4960	0
593	20250321	100100	165765309	4960	4960	4960	4960	0
594	20250321	100000	165765309	4960	4965	4965	4960	1350
595	20250321	095900	159068084	4985	4985	4985	4985	0
596	20250321	095800	159068084	4985	4985	4985	4985	5
597	20250321	095700	159043159	4965	4965	4965	4965	0
598	20250321	095600	159043159	4965	4965	4965	4965	0
599	20250321	095500	159043159	4965	4965	4965	4965	300
600	20250321	095400	157553659	4965	4965	4965	4965	717
601	20250321	095300	153993754	4965	4980	4990	4965	1655
602	20250321	095200	145764969	4985	4985	4985	4985	2
603	20250321	095100	145754999	4990	4990	4990	4990	0
604	20250321	095000	145754999	4990	4990	4990	4990	1072
605	20250321	094900	140405719	4990	4990	4990	4990	320
606	20250321	094800	138808919	4990	4980	4990	4975	315
607	20250321	094700	137239284	4980	4980	4980	4980	56
608	20250321	094600	136960404	4980	4975	4980	4975	4
609	20250321	094500	136940489	4975	4980	4980	4975	83
610	20250321	094400	136527154	4980	4975	4980	4975	285
611	20250321	094300	135107864	4975	4975	4975	4975	28
612	20250321	094200	134968564	4975	4975	4975	4975	30
613	20250321	094100	134819314	4975	4975	4975	4975	110
614	20250321	094000	134272064	4980	4980	4980	4980	0
615	20250321	093900	134272064	4980	4980	4980	4980	4
616	20250321	093800	134252144	4970	4970	4970	4970	121
617	20250321	093700	133650774	4970	4970	4970	4970	1
618	20250321	093600	133645804	4985	4965	4985	4960	563
619	20250321	093500	130848349	4965	4965	4965	4965	4
620	20250321	093400	130828489	4955	4970	4980	4955	552
621	20250321	093300	128089089	4970	4970	4970	4970	9
622	20250321	093200	128044359	4970	4970	4970	4970	258
623	20250321	093100	126762099	4975	4975	4975	4975	59
624	20250321	093000	126468574	4960	4960	4975	4960	34
625	20250321	092900	126299634	4960	4960	4960	4960	1
626	20250321	092800	126294674	4960	4960	4960	4960	0
627	20250321	092700	126294674	4960	4960	4960	4960	519
628	20250321	092600	123720434	4960	4955	4960	4950	411
629	20250321	092500	121684739	4950	4950	4950	4950	300
630	20250321	092400	120199739	4950	4955	4960	4950	633
631	20250321	092300	117065759	4955	4955	4955	4955	633
632	20250321	092200	113929244	4955	4955	4955	4955	528
633	20250321	092100	111313004	4945	4955	4955	4945	2643
634	20250321	092000	98219279	4950	4952	4952	4950	1475
635	20250321	091900	90917997	4952	4955	4955	4950	1589
636	20250321	091800	83045995	4960	4960	4960	4955	353
637	20250321	091700	81295120	4960	4965	4965	4960	7
638	20250321	091600	81260370	4965	4970	4970	4965	61
639	20250321	091500	80957360	4965	4955	4965	4950	2159
640	20250321	091400	70257870	4955	4955	4955	4950	1890
641	20250321	091300	60895715	4955	4975	4975	4955	1273
642	20250321	091200	54580130	4975	4975	4975	4975	3
643	20250321	091100	54565205	4985	4985	4985	4980	562
644	20250321	091000	51763700	4985	4990	4990	4985	39
645	20250321	090900	51569145	4985	4985	4985	4985	0
646	20250321	090800	51569145	4985	4990	4995	4985	739
647	20250321	090700	47881460	4990	4985	4990	4965	432
648	20250321	090600	45730420	4990	4960	4990	4960	219
649	20250321	090500	44640755	4965	4980	4980	4965	2496
650	20250321	090400	32245530	4995	4995	4995	4995	1
651	20250321	090300	32240535	4965	4965	4965	4965	293
652	20250321	090200	30785790	4965	4985	4985	4955	1642
653	20250321	090100	22624315	5020	4995	5020	4990	2476
654	20250321	090000	10227265	4995	4995	5000	4995	2047