KissMeData/011700/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	185800	428400239	2980	2980	2980	2980	2764
3	20250320	185700	428400239	2980	2980	2980	2980	0
4	20250320	185600	428400239	2980	2980	2980	2980	0
5	20250320	185500	428400239	2980	2980	2980	2980	0
6	20250320	185400	428400239	2980	2980	2980	2980	0
7	20250320	185300	428400239	2980	2980	2980	2980	0
8	20250320	185200	428400239	2980	2980	2980	2980	0
9	20250320	185100	428400239	2980	2980	2980	2980	0
10	20250320	185000	428400239	2980	2980	2980	2980	0
11	20250320	184900	428400239	2980	2980	2980	2980	0
12	20250320	184800	428400239	2980	2980	2980	2980	0
13	20250320	184700	428400239	2980	2980	2980	2980	0
14	20250320	184600	428400239	2980	2980	2980	2980	0
15	20250320	184500	428400239	2980	2980	2980	2980	0
16	20250320	184400	428400239	2980	2980	2980	2980	0
17	20250320	184300	428400239	2980	2980	2980	2980	0
18	20250320	184200	428400239	2980	2980	2980	2980	0
19	20250320	184100	428400239	2980	2980	2980	2980	0
20	20250320	184000	428400239	2980	2980	2980	2980	0
21	20250320	183900	428400239	2980	2980	2980	2980	0
22	20250320	183800	428400239	2980	2980	2980	2980	0
23	20250320	183700	428400239	2980	2980	2980	2980	0
24	20250320	183600	428400239	2980	2980	2980	2980	0
25	20250320	183500	428400239	2980	2980	2980	2980	0
26	20250320	183400	428400239	2980	2980	2980	2980	0
27	20250320	183300	428400239	2980	2980	2980	2980	0
28	20250320	183200	428400239	2980	2980	2980	2980	0
29	20250320	183100	428400239	2980	2980	2980	2980	0
30	20250320	183000	428400239	2980	2980	2980	2980	0
31	20250320	182900	428400239	2980	2980	2980	2980	0
32	20250320	182800	428400239	2980	2980	2980	2980	2764
33	20250320	182700	428400239	2980	2980	2980	2980	0
34	20250320	182600	428400239	2980	2980	2980	2980	0
35	20250320	182500	428400239	2980	2980	2980	2980	0
36	20250320	182400	428400239	2980	2980	2980	2980	0
37	20250320	182300	428400239	2980	2980	2980	2980	0
38	20250320	182200	428400239	2980	2980	2980	2980	0
39	20250320	182100	428400239	2980	2980	2980	2980	0
40	20250320	182000	428400239	2980	2980	2980	2980	0
41	20250320	181900	428400239	2980	2980	2980	2980	0
42	20250320	181800	428400239	2980	2980	2980	2980	0
43	20250320	181700	428400239	2980	2980	2980	2980	0
44	20250320	181600	428400239	2980	2980	2980	2980	0
45	20250320	181500	428400239	2980	2980	2980	2980	0
46	20250320	181400	428400239	2980	2980	2980	2980	0
47	20250320	181300	428400239	2980	2980	2980	2980	0
48	20250320	181200	428400239	2980	2980	2980	2980	0
49	20250320	181100	428400239	2980	2980	2980	2980	0
50	20250320	181000	428400239	2980	2980	2980	2980	0
51	20250320	180900	428400239	2980	2980	2980	2980	0
52	20250320	180800	428400239	2980	2980	2980	2980	0
53	20250320	180700	428400239	2980	2980	2980	2980	0
54	20250320	180600	428400239	2980	2980	2980	2980	0
55	20250320	180500	428400239	2980	2980	2980	2980	0
56	20250320	180400	428400239	2980	2980	2980	2980	0
57	20250320	180300	428400239	2980	2980	2980	2980	0
58	20250320	180200	428400239	2980	2980	2980	2980	0
59	20250320	180100	428400239	2980	2980	2980	2980	0
60	20250320	180000	428400239	2980	2980	2980	2980	0
61	20250320	175900	428400239	2980	2980	2980	2980	0
62	20250320	175800	428400239	2980	2980	2980	2980	2764
63	20250320	175700	428400239	2980	2980	2980	2980	0
64	20250320	175600	428400239	2980	2980	2980	2980	0
65	20250320	175500	428400239	2980	2980	2980	2980	0
66	20250320	175400	428400239	2980	2980	2980	2980	0
67	20250320	175300	428400239	2980	2980	2980	2980	0
68	20250320	175200	428400239	2980	2980	2980	2980	0
69	20250320	175100	428400239	2980	2980	2980	2980	0
70	20250320	175000	428400239	2980	2980	2980	2980	0
71	20250320	174900	428400239	2980	2980	2980	2980	0
72	20250320	174800	428400239	2980	2980	2980	2980	0
73	20250320	174700	428400239	2980	2980	2980	2980	0
74	20250320	174600	428400239	2980	2980	2980	2980	0
75	20250320	174500	428400239	2980	2980	2980	2980	0
76	20250320	174400	428400239	2980	2980	2980	2980	0
77	20250320	174300	428400239	2980	2980	2980	2980	0
78	20250320	174200	428400239	2980	2980	2980	2980	0
79	20250320	174100	428400239	2980	2980	2980	2980	0
80	20250320	174000	428400239	2980	2980	2980	2980	0
81	20250320	173900	428400239	2980	2980	2980	2980	0
82	20250320	173800	428400239	2980	2980	2980	2980	0
83	20250320	173700	428400239	2980	2980	2980	2980	0
84	20250320	173600	428400239	2980	2980	2980	2980	0
85	20250320	173500	428400239	2980	2980	2980	2980	0
86	20250320	173400	428400239	2980	2980	2980	2980	0
87	20250320	173300	428400239	2980	2980	2980	2980	0
88	20250320	173200	428400239	2980	2980	2980	2980	0
89	20250320	173100	428400239	2980	2980	2980	2980	0
90	20250320	173000	428400239	2980	2980	2980	2980	0
91	20250320	172900	428400239	2980	2980	2980	2980	0
92	20250320	172800	428400239	2980	2980	2980	2980	2764
93	20250320	172700	428400239	2980	2980	2980	2980	0
94	20250320	172600	428400239	2980	2980	2980	2980	0
95	20250320	172500	428400239	2980	2980	2980	2980	0
96	20250320	172400	428400239	2980	2980	2980	2980	0
97	20250320	172300	428400239	2980	2980	2980	2980	0
98	20250320	172200	428400239	2980	2980	2980	2980	0
99	20250320	172100	428400239	2980	2980	2980	2980	0
100	20250320	172000	428400239	2980	2980	2980	2980	0
101	20250320	171900	428400239	2980	2980	2980	2980	0
102	20250320	171800	428400239	2980	2980	2980	2980	0
103	20250320	171700	428400239	2980	2980	2980	2980	0
104	20250320	171600	428400239	2980	2980	2980	2980	0
105	20250320	171500	428400239	2980	2980	2980	2980	0
106	20250320	171400	428400239	2980	2980	2980	2980	0
107	20250320	171300	428400239	2980	2980	2980	2980	0
108	20250320	171200	428400239	2980	2980	2980	2980	0
109	20250320	171100	428400239	2980	2980	2980	2980	0
110	20250320	171000	428400239	2980	2980	2980	2980	0
111	20250320	170900	428400239	2980	2980	2980	2980	0
112	20250320	170800	428400239	2980	2980	2980	2980	0
113	20250320	170700	428400239	2980	2980	2980	2980	0
114	20250320	170600	428400239	2980	2980	2980	2980	0
115	20250320	170500	428400239	2980	2980	2980	2980	0
116	20250320	170400	428400239	2980	2980	2980	2980	0
117	20250320	170300	428400239	2980	2980	2980	2980	0
118	20250320	170200	428400239	2980	2980	2980	2980	0
119	20250320	170100	428400239	2980	2980	2980	2980	0
120	20250320	170000	428400239	2980	2980	2980	2980	0
121	20250320	165900	428400239	2980	2980	2980	2980	0
122	20250320	165800	428400239	2980	2980	2980	2980	2764
123	20250320	165700	428400239	2980	2980	2980	2980	0
124	20250320	165600	428400239	2980	2980	2980	2980	0
125	20250320	165500	428400239	2980	2980	2980	2980	0
126	20250320	165400	428400239	2980	2980	2980	2980	0
127	20250320	165300	428400239	2980	2980	2980	2980	0
128	20250320	165200	428400239	2980	2980	2980	2980	0
129	20250320	165100	428400239	2980	2980	2980	2980	0
130	20250320	165000	428400239	2980	2980	2980	2980	0
131	20250320	164900	428400239	2980	2980	2980	2980	0
132	20250320	164800	428400239	2980	2980	2980	2980	0
133	20250320	164700	428400239	2980	2980	2980	2980	0
134	20250320	164600	428400239	2980	2980	2980	2980	0
135	20250320	164500	428400239	2980	2980	2980	2980	0
136	20250320	164400	428400239	2980	2980	2980	2980	0
137	20250320	164300	428400239	2980	2980	2980	2980	0
138	20250320	164200	428400239	2980	2980	2980	2980	0
139	20250320	164100	428400239	2980	2980	2980	2980	0
140	20250320	164000	428400239	2980	2980	2980	2980	0
141	20250320	163900	428400239	2980	2980	2980	2980	0
142	20250320	163800	428400239	2980	2980	2980	2980	0
143	20250320	163700	428400239	2980	2980	2980	2980	0
144	20250320	163600	428400239	2980	2980	2980	2980	0
145	20250320	163500	428400239	2980	2980	2980	2980	0
146	20250320	163400	428400239	2980	2980	2980	2980	0
147	20250320	163300	428400239	2980	2980	2980	2980	0
148	20250320	163200	428400239	2980	2980	2980	2980	0
149	20250320	163100	428400239	2980	2980	2980	2980	0
150	20250320	163000	428400239	2980	2980	2980	2980	0
151	20250320	162900	428400239	2980	2980	2980	2980	0
152	20250320	162800	428400239	2980	2980	2980	2980	2764
153	20250320	162700	428400239	2980	2980	2980	2980	0
154	20250320	162600	428400239	2980	2980	2980	2980	0
155	20250320	162500	428400239	2980	2980	2980	2980	0
156	20250320	162400	428400239	2980	2980	2980	2980	0
157	20250320	162300	428400239	2980	2980	2980	2980	0
158	20250320	162200	428400239	2980	2980	2980	2980	0
159	20250320	162100	428400239	2980	2980	2980	2980	0
160	20250320	162000	428400239	2980	2980	2980	2980	0
161	20250320	161900	428400239	2980	2980	2980	2980	0
162	20250320	161800	428400239	2980	2980	2980	2980	0
163	20250320	161700	428400239	2980	2980	2980	2980	0
164	20250320	161600	428400239	2980	2980	2980	2980	0
165	20250320	161500	428400239	2980	2980	2980	2980	0
166	20250320	161400	428400239	2980	2980	2980	2980	0
167	20250320	161300	428400239	2980	2980	2980	2980	0
168	20250320	161200	428400239	2980	2980	2980	2980	0
169	20250320	161100	428400239	2980	2980	2980	2980	0
170	20250320	161000	428400239	2980	2980	2980	2980	0
171	20250320	160900	428400239	2980	2980	2980	2980	0
172	20250320	160800	428400239	2980	2980	2980	2980	0
173	20250320	160700	428400239	2980	2980	2980	2980	0
174	20250320	160600	428400239	2980	2980	2980	2980	0
175	20250320	160500	428400239	2980	2980	2980	2980	0
176	20250320	160400	428400239	2980	2980	2980	2980	0
177	20250320	160300	428400239	2980	2980	2980	2980	0
178	20250320	160200	428400239	2980	2980	2980	2980	0
179	20250320	160100	428400239	2980	2980	2980	2980	0
180	20250320	160000	428400239	2980	2980	2980	2980	0
181	20250320	155900	428400239	2980	2980	2980	2980	0
182	20250320	155800	428400239	2980	2980	2980	2980	2764
183	20250320	155700	428400239	2980	2980	2980	2980	0
184	20250320	155600	428400239	2980	2980	2980	2980	0
185	20250320	155500	428400239	2980	2980	2980	2980	0
186	20250320	155400	428400239	2980	2980	2980	2980	0
187	20250320	155300	428400239	2980	2980	2980	2980	0
188	20250320	155200	428400239	2980	2980	2980	2980	0
189	20250320	155100	428400239	2980	2980	2980	2980	0
190	20250320	155000	428400239	2980	2980	2980	2980	0
191	20250320	154900	428400239	2980	2980	2980	2980	0
192	20250320	154800	428400239	2980	2980	2980	2980	0
193	20250320	154700	428400239	2980	2980	2980	2980	0
194	20250320	154600	428400239	2980	2980	2980	2980	0
195	20250320	154500	428400239	2980	2980	2980	2980	0
196	20250320	154400	428400239	2980	2980	2980	2980	0
197	20250320	154300	428400239	2980	2980	2980	2980	0
198	20250320	154200	428400239	2980	2980	2980	2980	0
199	20250320	154100	428400239	2980	2980	2980	2980	0
200	20250320	154000	428400239	2980	2980	2980	2980	0
201	20250320	153900	428400239	2980	2980	2980	2980	0
202	20250320	153800	428400239	2980	2980	2980	2980	0
203	20250320	153700	428400239	2980	2980	2980	2980	0
204	20250320	153600	428400239	2980	2980	2980	2980	0
205	20250320	153500	428400239	2980	2980	2980	2980	0
206	20250320	153400	428400239	2980	2980	2980	2980	0
207	20250320	153300	428400239	2980	2980	2980	2980	0
208	20250320	153200	428400239	2980	2980	2980	2980	0
209	20250320	153100	428400239	2980	2980	2980	2980	0
210	20250320	153000	428400239	2980	2980	2980	2980	2764
211	20250320	152900	420163519	2985	2985	2985	2985	0
212	20250320	152800	420163519	2985	2985	2985	2985	0
213	20250320	152700	420163519	2985	2985	2985	2985	0
214	20250320	152600	420163519	2985	2985	2985	2985	0
215	20250320	152500	420163519	2985	2985	2985	2985	0
216	20250320	152400	420163519	2985	2985	2985	2985	0
217	20250320	152300	420163519	2985	2985	2985	2985	0
218	20250320	152200	420163519	2985	2985	2985	2985	0
219	20250320	152100	420163519	2985	2985	2985	2985	0
220	20250320	152000	420163519	2985	2985	2985	2985	0
221	20250320	151900	420163519	2985	2985	2985	2985	1707
222	20250320	151800	415068124	2980	2985	2985	2980	966
223	20250320	151700	412186019	2985	2990	2990	2985	1417
224	20250320	151600	407956244	2985	2985	2985	2985	274
225	20250320	151500	407138354	2990	2990	2990	2985	318
226	20250320	151400	406187544	2985	2985	2985	2985	0
227	20250320	151300	406187544	2985	2985	2985	2985	544
228	20250320	151200	404563704	2985	2990	2990	2985	1250
229	20250320	151100	400831204	2990	2990	2990	2990	500
230	20250320	151000	399336204	2985	2985	2985	2985	195
231	20250320	150900	398754129	2975	2980	2980	2975	1500
232	20250320	150800	394287794	2980	2985	2985	2980	310
233	20250320	150700	393363844	2985	2985	2985	2985	239
234	20250320	150600	392650429	2985	2985	2985	2985	273
235	20250320	150500	391835524	2980	2980	2980	2980	0
236	20250320	150400	391835524	2980	2980	2980	2980	400
237	20250320	150300	390643524	2980	2990	2990	2980	2200
238	20250320	150200	384081524	2990	2990	2990	2990	222
239	20250320	150100	383417744	2990	2995	2995	2990	425
240	20250320	150000	382146494	2995	2987	2995	2987	115
241	20250320	145900	381802783	2987	2987	2987	2987	4
242	20250320	145800	381790835	2987	2987	2987	2987	0
243	20250320	145700	381790835	2987	2987	2987	2987	0
244	20250320	145600	381790835	2987	2987	2987	2987	23
245	20250320	145500	381722134	2987	2990	2990	2987	21
246	20250320	145400	381659374	2985	2985	2985	2985	0
247	20250320	145300	381659374	2985	2985	2985	2985	500
248	20250320	145200	380166874	2990	2990	2990	2990	0
249	20250320	145100	380166874	2990	2990	2990	2990	22
250	20250320	145000	380101094	2990	2990	2990	2990	153
251	20250320	144900	379643624	2990	2990	2990	2990	7727
252	20250320	144800	356539894	2995	2995	2995	2995	695
253	20250320	144700	354458369	2995	2995	2995	2995	0
254	20250320	144600	354458369	2995	2995	2995	2995	1164
255	20250320	144500	350972189	2995	2995	2995	2995	0
256	20250320	144400	350972189	2995	2995	2995	2995	420
257	20250320	144300	349714289	2995	2995	2995	2995	0
258	20250320	144200	349714289	2995	2995	2995	2995	198
259	20250320	144100	349121279	2995	2995	2995	2995	0
260	20250320	144000	349121279	2995	2995	2995	2995	0
261	20250320	143900	349121279	2995	2995	2995	2995	0
262	20250320	143800	349121279	2995	2995	2995	2995	900
263	20250320	143700	346425779	3005	3005	3005	3005	1501
264	20250320	143600	341915274	3005	3005	3005	3005	7
265	20250320	143500	341894239	2995	2995	2995	2995	0
266	20250320	143400	341894239	2995	3000	3000	2995	800
267	20250320	143300	339495679	3000	3000	3000	3000	4
268	20250320	143200	339483679	3005	3005	3005	3005	0
269	20250320	143100	339483679	3005	3005	3005	3005	0
270	20250320	143000	339483679	3005	3005	3005	3005	0
271	20250320	142900	339483679	3005	3010	3010	3000	280
272	20250320	142800	338642774	3010	3010	3010	3010	1
273	20250320	142700	338639764	3010	3010	3010	3010	0
274	20250320	142600	338639764	3010	3010	3010	3010	294
275	20250320	142500	337754824	3010	3010	3010	3010	1
276	20250320	142400	337751814	3000	3000	3000	3000	0
277	20250320	142300	337751814	3000	3000	3000	3000	10
278	20250320	142200	337721814	3000	3000	3000	3000	330
279	20250320	142100	336731814	3000	3000	3000	3000	0
280	20250320	142000	336731814	3000	3000	3000	3000	0
281	20250320	141900	336731814	3000	3000	3000	3000	0
282	20250320	141800	336731814	3000	3000	3000	3000	30
283	20250320	141700	336641814	3000	3000	3000	3000	0
284	20250320	141600	336641814	3000	3000	3000	3000	0
285	20250320	141500	336641814	3000	3000	3000	3000	1
286	20250320	141400	336638814	2995	2995	2995	2995	255
287	20250320	141300	335875089	2995	2995	2995	2995	1
288	20250320	141200	335872094	3000	3000	3000	3000	171
289	20250320	141100	335359094	3000	3000	3000	3000	24
290	20250320	141000	335287094	2995	2995	2995	2995	0
291	20250320	140900	335287094	2995	3010	3010	2995	348
292	20250320	140800	334241414	3005	3005	3005	3005	0
293	20250320	140700	334241414	3005	3000	3005	3000	1004
294	20250320	140600	331225894	3005	3005	3005	3005	91
295	20250320	140500	330952439	3000	3000	3000	3000	275
296	20250320	140400	330127439	3000	3002	3002	3000	71
297	20250320	140300	329914419	3000	3000	3000	3000	1000
298	20250320	140200	326914419	3000	3000	3000	3000	307
299	20250320	140100	325993419	3000	3000	3000	3000	70
300	20250320	140000	325783419	3000	3000	3000	3000	40
301	20250320	135900	325663419	2995	2995	2995	2995	0
302	20250320	135800	325663419	2995	2995	2995	2995	0
303	20250320	135700	325663419	2995	2995	2995	2995	0
304	20250320	135600	325663419	2995	2995	2995	2995	0
305	20250320	135500	325663419	2995	3000	3000	2995	100
306	20250320	135400	325363814	2995	2995	2995	2995	0
307	20250320	135300	325363814	2995	2995	2995	2995	0
308	20250320	135200	325363814	2995	2995	2995	2995	0
309	20250320	135100	325363814	2995	2995	2995	2995	0
310	20250320	135000	325363814	2995	2995	2995	2995	0
311	20250320	134900	325363814	2995	2995	2995	2995	0
312	20250320	134800	325363814	2995	2995	2995	2995	500
313	20250320	134700	323866314	3000	3000	3000	3000	0
314	20250320	134600	323866314	3000	3000	3000	3000	0
315	20250320	134500	323866314	3000	3005	3005	3000	130
316	20250320	134400	323475719	2995	2995	2995	2995	0
317	20250320	134300	323475719	2995	2995	2995	2995	111
318	20250320	134200	323143274	2995	3000	3000	2995	5000
319	20250320	134100	308158284	3005	3005	3005	3005	26
320	20250320	134000	308080154	3005	3005	3005	3005	0
321	20250320	133900	308080154	3005	3005	3005	3005	431
322	20250320	133800	306784999	3005	3005	3005	3005	0
323	20250320	133700	306784999	3005	3005	3005	3005	121
324	20250320	133600	306421394	3000	3000	3000	3000	230
325	20250320	133500	305731394	3000	3000	3000	3000	1552
326	20250320	133400	301075394	3005	3005	3005	3005	0
327	20250320	133300	301075394	3005	3005	3005	3005	10
328	20250320	133200	301045344	3005	3005	3005	3005	0
329	20250320	133100	301045344	3005	3005	3005	3005	0
330	20250320	133000	301045344	3005	3005	3005	3005	4
331	20250320	132900	301033324	3010	3005	3010	3005	911
332	20250320	132800	298293824	3005	3005	3005	3005	0
333	20250320	132700	298293824	3005	3005	3005	3005	0
334	20250320	132600	298293824	3005	3005	3005	3005	0
335	20250320	132500	298293824	3005	3005	3005	3005	0
336	20250320	132400	298293824	3005	3005	3005	3005	54
337	20250320	132300	298131554	3005	3005	3005	3005	458
338	20250320	132200	296755264	3010	3010	3010	3010	6
339	20250320	132100	296737204	3015	3015	3015	3015	0
340	20250320	132000	296737204	3015	3015	3015	3015	0
341	20250320	131900	296737204	3015	3015	3015	3015	0
342	20250320	131800	296737204	3015	3005	3015	3000	179
343	20250320	131700	296199304	3005	3005	3005	3005	5
344	20250320	131600	296184279	3005	3005	3005	3005	211
345	20250320	131500	295550224	3005	3005	3005	3005	0
346	20250320	131400	295550224	3005	3005	3005	3005	5
347	20250320	131300	295535199	3005	3005	3015	3005	740
348	20250320	131200	293311489	3015	3015	3015	3015	1
349	20250320	131100	293308474	3015	3015	3015	3015	0
350	20250320	131000	293308474	3015	3015	3015	3015	0
351	20250320	130900	293308474	3015	3000	3015	3000	1180
352	20250320	130800	289765079	3005	3005	3005	3005	8
353	20250320	130700	289741039	3000	3000	3000	3000	0
354	20250320	130600	289741039	3000	3000	3000	3000	300
355	20250320	130500	288841039	3000	3005	3005	3000	57
356	20250320	130400	288669989	3000	3000	3000	3000	0
357	20250320	130300	288669989	3000	3000	3000	3000	29
358	20250320	130200	288582989	3000	3000	3000	3000	29
359	20250320	130100	288495989	3005	3005	3005	3000	651
360	20250320	130000	286539874	3010	3010	3010	3010	277
361	20250320	125900	285706104	3015	3015	3015	3015	0
362	20250320	125800	285706104	3015	3015	3015	3015	0
363	20250320	125700	285706104	3015	3015	3015	3015	0
364	20250320	125600	285706104	3015	3015	3015	3015	0
365	20250320	125500	285706104	3015	3015	3015	3015	0
366	20250320	125400	285706104	3015	3015	3015	3015	0
367	20250320	125300	285706104	3015	3015	3015	3015	0
368	20250320	125200	285706104	3015	3015	3015	3015	20
369	20250320	125100	285645804	3015	3015	3015	3015	0
370	20250320	125000	285645804	3015	3015	3015	3015	20
371	20250320	124900	285585504	3015	3015	3015	3015	1126
372	20250320	124800	282190614	3015	3015	3015	3015	0
373	20250320	124700	282190614	3015	3015	3015	3015	0
374	20250320	124600	282190614	3015	3015	3015	3015	2
375	20250320	124500	282184584	3015	3015	3015	3015	0
376	20250320	124400	282184584	3015	3015	3015	3015	100
377	20250320	124300	281883084	3010	3010	3010	3010	0
378	20250320	124200	281883084	3010	3010	3010	3010	0
379	20250320	124100	281883084	3010	3015	3015	3010	261
380	20250320	124000	281097469	3015	3015	3015	3015	1
381	20250320	123900	281094454	3010	3010	3010	3010	45
382	20250320	123800	280959004	3010	3010	3010	3010	0
383	20250320	123700	280959004	3010	3010	3010	3010	367
384	20250320	123600	279854334	3010	3010	3010	3010	0
385	20250320	123500	279854334	3010	3010	3010	3010	0
386	20250320	123400	279854334	3010	3010	3010	3010	672
387	20250320	123300	277831614	3010	3010	3010	3010	200
388	20250320	123200	277229614	3010	3010	3010	3010	122
389	20250320	123100	276862394	3010	3010	3010	3010	16
390	20250320	123000	276814234	3010	3010	3010	3010	30
391	20250320	122900	276723934	3010	3010	3010	3010	1
392	20250320	122800	276720924	3005	3005	3005	3005	0
393	20250320	122700	276720924	3005	3005	3005	3005	0
394	20250320	122600	276720924	3005	3005	3005	3005	37
395	20250320	122500	276609739	3005	3005	3005	3005	263
396	20250320	122400	275819424	3010	3010	3010	3010	0
397	20250320	122300	275819424	3010	3010	3010	3010	0
398	20250320	122200	275819424	3010	3010	3010	3010	664
399	20250320	122100	273820784	3015	3015	3015	3015	0
400	20250320	122000	273820784	3015	3015	3015	3015	0
401	20250320	121900	273820784	3015	3015	3015	3015	0
402	20250320	121800	273820784	3015	3015	3015	3015	0
403	20250320	121700	273820784	3015	3015	3015	3015	1
404	20250320	121600	273817769	3000	3000	3000	3000	1
405	20250320	121500	273814769	3015	3015	3015	3015	61
406	20250320	121400	273630854	3015	3015	3015	3015	0
407	20250320	121300	273630854	3015	3015	3015	3015	0
408	20250320	121200	273630854	3015	3015	3015	3015	0
409	20250320	121100	273630854	3015	3015	3015	3015	0
410	20250320	121000	273630854	3015	3015	3015	3015	10
411	20250320	120900	273600704	3000	3000	3000	3000	0
412	20250320	120800	273600704	3000	3000	3000	3000	0
413	20250320	120700	273600704	3000	3010	3010	3000	4000
414	20250320	120600	261585664	3020	3020	3020	3015	47
415	20250320	120500	261443774	3010	3010	3010	3010	0
416	20250320	120400	261443774	3010	3010	3010	3010	100
417	20250320	120300	261142774	3010	3010	3010	3010	0
418	20250320	120200	261142774	3010	3010	3010	3010	0
419	20250320	120100	261142774	3010	3010	3010	3010	0
420	20250320	120000	261142774	3010	3010	3010	3010	0
421	20250320	115900	261142774	3010	3010	3010	3010	0
422	20250320	115800	261142774	3010	3010	3010	3010	0
423	20250320	115700	261142774	3010	3010	3010	3010	80
424	20250320	115600	260901974	3015	3015	3015	3015	0
425	20250320	115500	260901974	3015	3015	3015	3015	5
426	20250320	115400	260886899	3015	3015	3015	3015	0
427	20250320	115300	260886899	3015	3015	3015	3015	0
428	20250320	115200	260886899	3015	3015	3015	3015	0
429	20250320	115100	260886899	3015	3015	3015	3015	0
430	20250320	115000	260886899	3015	3015	3015	3015	10
431	20250320	114900	260856749	3010	3005	3010	3005	210
432	20250320	114800	260224699	3015	3010	3015	3010	389
433	20250320	114700	259053804	3010	3010	3010	3010	0
434	20250320	114600	259053804	3010	3010	3010	3010	0
435	20250320	114500	259053804	3010	3010	3010	3010	0
436	20250320	114400	259053804	3010	3010	3010	3010	2
437	20250320	114300	259047784	3010	3005	3010	3000	553
438	20250320	114200	257388149	3005	3005	3005	3005	50
439	20250320	114100	257237899	3010	3010	3010	3010	100
440	20250320	114000	256936899	3010	3010	3010	3010	0
441	20250320	113900	256936899	3010	3010	3010	3010	0
442	20250320	113800	256936899	3010	3010	3010	3010	0
443	20250320	113700	256936899	3010	3010	3010	3010	46
444	20250320	113600	256798439	3015	3015	3015	3015	0
445	20250320	113500	256798439	3015	3015	3015	3015	52
446	20250320	113400	256641659	3015	3015	3015	3015	2
447	20250320	113300	256635629	3020	3020	3020	3020	0
448	20250320	113200	256635629	3020	3020	3020	3020	1
449	20250320	113100	256632609	3020	3020	3020	3020	0
450	20250320	113000	256632609	3020	3020	3020	3020	0
451	20250320	112900	256632609	3020	3020	3020	3020	0
452	20250320	112800	256632609	3020	3020	3020	3020	166
453	20250320	112700	256131289	3020	3020	3020	3020	0
454	20250320	112600	256131289	3020	3020	3020	3020	0
455	20250320	112500	256131289	3020	3015	3020	3015	127
456	20250320	112400	255748194	3000	3000	3000	3000	0
457	20250320	112300	255748194	3000	3000	3000	3000	0
458	20250320	112200	255748194	3000	3007	3007	3000	844
459	20250320	112100	253212694	3015	3015	3015	3015	141
460	20250320	112000	252787579	3015	3015	3015	3015	2
461	20250320	111900	252781549	3015	3010	3015	3010	1061
462	20250320	111800	249582639	3010	3010	3010	3010	2982
463	20250320	111700	240606819	3010	3010	3010	3010	0
464	20250320	111600	240606819	3010	3010	3010	3010	1004
465	20250320	111500	237584779	3010	3010	3010	3010	0
466	20250320	111400	237584779	3010	3010	3010	3010	23
467	20250320	111300	237515549	3000	3000	3000	3000	191
468	20250320	111200	236942549	3000	3005	3005	3000	63
469	20250320	111100	236753534	3000	3000	3000	3000	200
470	20250320	111000	236153534	3000	3000	3000	3000	0
471	20250320	110900	236153534	3000	3000	3000	3000	200
472	20250320	110800	235553534	3000	3000	3000	3000	0
473	20250320	110700	235553534	3000	3000	3000	3000	0
474	20250320	110600	235553534	3000	3000	3000	3000	110
475	20250320	110500	235223534	3005	3005	3005	3005	10
476	20250320	110400	235193484	3005	3005	3005	3005	0
477	20250320	110300	235193484	3005	3005	3005	3005	0
478	20250320	110200	235193484	3005	3005	3005	3005	10
479	20250320	110100	235163434	3005	3005	3005	3005	0
480	20250320	110000	235163434	3005	3005	3005	3005	73
481	20250320	105900	234944069	3005	3005	3005	3005	500
482	20250320	105800	233441569	3010	3010	3010	3010	0
483	20250320	105700	233441569	3010	3010	3010	3010	0
484	20250320	105600	233441569	3010	3010	3010	3010	1
485	20250320	105500	233438559	3010	3010	3010	3010	1
486	20250320	105400	233435549	3000	3000	3005	3000	22
487	20250320	105300	233369544	3005	3005	3005	3005	0
488	20250320	105200	233369544	3005	3005	3005	3005	0
489	20250320	105100	233369544	3005	3005	3005	3005	628
490	20250320	105000	231482404	3000	3000	3000	3000	1700
491	20250320	104900	226382404	3005	3005	3005	3005	75
492	20250320	104800	226157029	3005	3005	3005	3005	10
493	20250320	104700	226126979	3005	3005	3005	3005	1
494	20250320	104600	226123974	3000	3000	3000	3000	95
495	20250320	104500	225838974	2995	2995	2995	2995	0
496	20250320	104400	225838974	2995	2995	2995	2995	2
497	20250320	104300	225832984	3000	3000	3000	3000	1
498	20250320	104200	225829984	3000	3000	3000	2995	478
499	20250320	104100	224396034	3000	3000	3000	3000	2
500	20250320	104000	224390034	3000	3000	3000	3000	12
501	20250320	103900	224354034	3000	3000	3000	3000	164
502	20250320	103800	223862034	3000	3000	3000	3000	489
503	20250320	103700	222395034	2995	2995	2995	2995	0
504	20250320	103600	222395034	2995	2995	2995	2995	2007
505	20250320	103500	216384069	3000	3000	3000	3000	1
506	20250320	103400	216381069	2995	3005	3005	2995	60
507	20250320	103300	216200784	3000	3005	3005	3000	1009
508	20250320	103200	213173484	3005	3005	3005	3005	1
509	20250320	103100	213170479	3005	3005	3005	3005	10
510	20250320	103000	213140429	3000	3000	3000	3000	0
511	20250320	102900	213140429	3000	3000	3000	3000	0
512	20250320	102800	213140429	3000	3005	3005	3000	479
513	20250320	102700	211701779	3000	3000	3000	3000	0
514	20250320	102600	211701779	3000	3000	3000	3000	821
515	20250320	102500	209238779	3000	3000	3000	3000	7000
516	20250320	102400	188238779	3005	3010	3010	3005	2474
517	20250320	102300	180804355	3010	3010	3010	3010	0
518	20250320	102200	180804355	3010	3010	3010	3010	3
519	20250320	102100	180795325	3010	3010	3010	3010	10
520	20250320	102000	180765225	3010	3010	3010	3010	3
521	20250320	101900	180756195	3005	3005	3005	3005	0
522	20250320	101800	180756195	3005	3005	3005	3005	0
523	20250320	101700	180756195	3005	3005	3005	3005	0
524	20250320	101600	180756195	3005	3005	3005	3005	501
525	20250320	101500	179250690	3005	3005	3005	3005	0
526	20250320	101400	179250690	3005	3005	3005	3005	203
527	20250320	101300	178640675	3005	3005	3005	3005	0
528	20250320	101200	178640675	3005	3005	3005	3005	95
529	20250320	101100	178355200	3010	3010	3010	3010	1
530	20250320	101000	178352190	3010	3010	3010	3010	7
531	20250320	100900	178331120	3010	3010	3010	3010	2
532	20250320	100800	178325100	3010	3010	3010	3010	59
533	20250320	100700	178147510	3010	3010	3010	3010	50
534	20250320	100600	177997010	3010	3010	3010	3010	1
535	20250320	100500	177994000	3010	3010	3010	3010	56
536	20250320	100400	177825440	3010	3010	3010	3010	100
537	20250320	100300	177524440	3010	3010	3010	3010	180
538	20250320	100200	176982640	3010	3010	3010	3010	3
539	20250320	100100	176973610	3010	3010	3010	3010	4
540	20250320	100000	176961570	3010	3010	3010	3010	0
541	20250320	095900	176961570	3010	3010	3010	3010	301
542	20250320	095800	176055560	3010	3010	3010	3010	556
543	20250320	095700	174382000	3010	3010	3010	3010	52
544	20250320	095600	174225480	3010	3010	3010	3010	1
545	20250320	095500	174222470	3010	3010	3010	3010	2
546	20250320	095400	174216450	3010	3005	3010	3005	570
547	20250320	095300	172503500	3005	3005	3005	3005	121
548	20250320	095200	172139895	3000	3000	3000	3000	37
549	20250320	095100	172028895	3000	3000	3000	3000	4651
550	20250320	095000	158075895	3005	3005	3005	3005	0
551	20250320	094900	158075895	3005	3005	3005	3005	333
552	20250320	094800	157075230	3000	3015	3015	3000	159
553	20250320	094700	156597810	3005	3010	3010	3005	1185
554	20250320	094600	153036385	3010	3010	3010	3010	0
555	20250320	094500	153036385	3010	3010	3010	3010	1
556	20250320	094400	153033375	3005	3005	3005	3000	4301
557	20250320	094300	140122060	3005	3015	3015	3005	319
558	20250320	094200	139162430	3020	3020	3020	3020	0
559	20250320	094100	139162430	3020	3020	3020	3020	0
560	20250320	094000	139162430	3020	3025	3025	3020	100
561	20250320	093900	138860180	3025	3020	3025	3020	595
562	20250320	093800	137060555	3025	3025	3025	3025	0
563	20250320	093700	137060555	3025	3025	3025	3025	0
564	20250320	093600	137060555	3025	3025	3025	3025	0
565	20250320	093500	137060555	3025	3025	3025	3025	0
566	20250320	093400	137060555	3025	3025	3025	3025	503
567	20250320	093300	135538980	3025	3010	3025	3010	106
568	20250320	093200	135219360	3000	3000	3000	3000	0
569	20250320	093100	135219360	3000	3005	3005	3000	2500
570	20250320	093000	127716860	3005	3005	3005	3005	1230
571	20250320	092900	124020710	3000	3005	3005	3000	1245
572	20250320	092800	120284575	3005	3005	3005	3005	707
573	20250320	092700	118160040	3005	3010	3010	3005	642
574	20250320	092600	116230820	3000	3015	3015	3000	6122
575	20250320	092500	97813360	3015	3020	3020	3015	4048
576	20250320	092400	85588670	3020	3020	3020	3020	705
577	20250320	092300	83459570	3020	3020	3020	3020	0
578	20250320	092200	83459570	3020	3020	3020	3020	0
579	20250320	092100	83459570	3020	3020	3020	3020	1363
580	20250320	092000	79343310	3025	3020	3025	3020	1096
581	20250320	091900	76031620	3020	3020	3020	3020	20
582	20250320	091800	75971220	3020	3050	3050	3015	8447
583	20250320	091700	50399710	3055	3055	3055	3055	0
584	20250320	091600	50399710	3055	3055	3055	3055	2
585	20250320	091500	50393600	3055	3030	3055	3030	548
586	20250320	091400	48733010	3035	3035	3035	3035	2931
587	20250320	091300	39837425	3035	3050	3050	3035	2356
588	20250320	091200	32677545	3050	3050	3050	3050	265
589	20250320	091100	31869295	3045	3045	3045	3045	0
590	20250320	091000	31869295	3045	3045	3045	3045	500
591	20250320	090900	30346795	3055	3045	3055	3045	612
592	20250320	090800	28483235	3045	3045	3045	3045	1739
593	20250320	090700	23187980	3045	3040	3045	3040	2170
594	20250320	090600	16588415	3045	3050	3050	3045	733
595	20250320	090500	14354585	3050	3050	3050	3050	0
596	20250320	090400	14354585	3050	3055	3055	3050	325
597	20250320	090300	13361960	3055	3055	3055	3055	139
598	20250320	090200	12937315	3055	3050	3065	3045	1190
599	20250320	090100	9302610	3065	3065	3065	3065	28
600	20250320	090000	9216790	3050	3055	3065	3050	3019