KissMeData/036010/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	192100	205553465	5750	5750	5750	5750	915
3	20250321	192000	205553465	5750	5750	5750	5750	0
4	20250321	191900	205553465	5750	5750	5750	5750	0
5	20250321	191800	205553465	5750	5750	5750	5750	0
6	20250321	191700	205553465	5750	5750	5750	5750	0
7	20250321	191600	205553465	5750	5750	5750	5750	0
8	20250321	191500	205553465	5750	5750	5750	5750	0
9	20250321	191400	205553465	5750	5750	5750	5750	0
10	20250321	191300	205553465	5750	5750	5750	5750	0
11	20250321	191200	205553465	5750	5750	5750	5750	0
12	20250321	191100	205553465	5750	5750	5750	5750	0
13	20250321	191000	205553465	5750	5750	5750	5750	0
14	20250321	190900	205553465	5750	5750	5750	5750	0
15	20250321	190800	205553465	5750	5750	5750	5750	0
16	20250321	190700	205553465	5750	5750	5750	5750	0
17	20250321	190600	205553465	5750	5750	5750	5750	0
18	20250321	190500	205553465	5750	5750	5750	5750	0
19	20250321	190400	205553465	5750	5750	5750	5750	0
20	20250321	190300	205553465	5750	5750	5750	5750	0
21	20250321	190200	205553465	5750	5750	5750	5750	0
22	20250321	190100	205553465	5750	5750	5750	5750	0
23	20250321	190000	205553465	5750	5750	5750	5750	0
24	20250321	185900	205553465	5750	5750	5750	5750	0
25	20250321	185800	205553465	5750	5750	5750	5750	0
26	20250321	185700	205553465	5750	5750	5750	5750	0
27	20250321	185600	205553465	5750	5750	5750	5750	0
28	20250321	185500	205553465	5750	5750	5750	5750	0
29	20250321	185400	205553465	5750	5750	5750	5750	0
30	20250321	185300	205553465	5750	5750	5750	5750	0
31	20250321	185200	205553465	5750	5750	5750	5750	0
32	20250321	185100	205553465	5750	5750	5750	5750	915
33	20250321	185000	205553465	5750	5750	5750	5750	0
34	20250321	184900	205553465	5750	5750	5750	5750	0
35	20250321	184800	205553465	5750	5750	5750	5750	0
36	20250321	184700	205553465	5750	5750	5750	5750	0
37	20250321	184600	205553465	5750	5750	5750	5750	0
38	20250321	184500	205553465	5750	5750	5750	5750	0
39	20250321	184400	205553465	5750	5750	5750	5750	0
40	20250321	184300	205553465	5750	5750	5750	5750	0
41	20250321	184200	205553465	5750	5750	5750	5750	0
42	20250321	184100	205553465	5750	5750	5750	5750	0
43	20250321	184000	205553465	5750	5750	5750	5750	0
44	20250321	183900	205553465	5750	5750	5750	5750	0
45	20250321	183800	205553465	5750	5750	5750	5750	0
46	20250321	183700	205553465	5750	5750	5750	5750	0
47	20250321	183600	205553465	5750	5750	5750	5750	0
48	20250321	183500	205553465	5750	5750	5750	5750	0
49	20250321	183400	205553465	5750	5750	5750	5750	0
50	20250321	183300	205553465	5750	5750	5750	5750	0
51	20250321	183200	205553465	5750	5750	5750	5750	0
52	20250321	183100	205553465	5750	5750	5750	5750	0
53	20250321	183000	205553465	5750	5750	5750	5750	0
54	20250321	182900	205553465	5750	5750	5750	5750	0
55	20250321	182800	205553465	5750	5750	5750	5750	0
56	20250321	182700	205553465	5750	5750	5750	5750	0
57	20250321	182600	205553465	5750	5750	5750	5750	0
58	20250321	182500	205553465	5750	5750	5750	5750	0
59	20250321	182400	205553465	5750	5750	5750	5750	0
60	20250321	182300	205553465	5750	5750	5750	5750	0
61	20250321	182200	205553465	5750	5750	5750	5750	0
62	20250321	182100	205553465	5750	5750	5750	5750	915
63	20250321	182000	205553465	5750	5750	5750	5750	0
64	20250321	181900	205553465	5750	5750	5750	5750	0
65	20250321	181800	205553465	5750	5750	5750	5750	0
66	20250321	181700	205553465	5750	5750	5750	5750	0
67	20250321	181600	205553465	5750	5750	5750	5750	0
68	20250321	181500	205553465	5750	5750	5750	5750	0
69	20250321	181400	205553465	5750	5750	5750	5750	0
70	20250321	181300	205553465	5750	5750	5750	5750	0
71	20250321	181200	205553465	5750	5750	5750	5750	0
72	20250321	181100	205553465	5750	5750	5750	5750	0
73	20250321	181000	205553465	5750	5750	5750	5750	0
74	20250321	180900	205553465	5750	5750	5750	5750	0
75	20250321	180800	205553465	5750	5750	5750	5750	0
76	20250321	180700	205553465	5750	5750	5750	5750	0
77	20250321	180600	205553465	5750	5750	5750	5750	0
78	20250321	180500	205553465	5750	5750	5750	5750	0
79	20250321	180400	205553465	5750	5750	5750	5750	0
80	20250321	180300	205553465	5750	5750	5750	5750	0
81	20250321	180200	205553465	5750	5750	5750	5750	0
82	20250321	180100	205553465	5750	5750	5750	5750	0
83	20250321	180000	205553465	5750	5750	5750	5750	0
84	20250321	175900	205553465	5750	5750	5750	5750	0
85	20250321	175800	205553465	5750	5750	5750	5750	0
86	20250321	175700	205553465	5750	5750	5750	5750	0
87	20250321	175600	205553465	5750	5750	5750	5750	0
88	20250321	175500	205553465	5750	5750	5750	5750	0
89	20250321	175400	205553465	5750	5750	5750	5750	0
90	20250321	175300	205553465	5750	5750	5750	5750	0
91	20250321	175200	205553465	5750	5750	5750	5750	0
92	20250321	175100	205553465	5750	5750	5750	5750	915
93	20250321	175000	205553465	5750	5750	5750	5750	0
94	20250321	174900	205553465	5750	5750	5750	5750	0
95	20250321	174800	205553465	5750	5750	5750	5750	0
96	20250321	174700	205553465	5750	5750	5750	5750	0
97	20250321	174600	205553465	5750	5750	5750	5750	0
98	20250321	174500	205553465	5750	5750	5750	5750	0
99	20250321	174400	205553465	5750	5750	5750	5750	0
100	20250321	174300	205553465	5750	5750	5750	5750	0
101	20250321	174200	205553465	5750	5750	5750	5750	0
102	20250321	174100	205553465	5750	5750	5750	5750	0
103	20250321	174000	205553465	5750	5750	5750	5750	0
104	20250321	173900	205553465	5750	5750	5750	5750	0
105	20250321	173800	205553465	5750	5750	5750	5750	0
106	20250321	173700	205553465	5750	5750	5750	5750	0
107	20250321	173600	205553465	5750	5750	5750	5750	0
108	20250321	173500	205553465	5750	5750	5750	5750	0
109	20250321	173400	205553465	5750	5750	5750	5750	0
110	20250321	173300	205553465	5750	5750	5750	5750	0
111	20250321	173200	205553465	5750	5750	5750	5750	0
112	20250321	173100	205553465	5750	5750	5750	5750	0
113	20250321	173000	205553465	5750	5750	5750	5750	0
114	20250321	172900	205553465	5750	5750	5750	5750	0
115	20250321	172800	205553465	5750	5750	5750	5750	0
116	20250321	172700	205553465	5750	5750	5750	5750	0
117	20250321	172600	205553465	5750	5750	5750	5750	0
118	20250321	172500	205553465	5750	5750	5750	5750	0
119	20250321	172400	205553465	5750	5750	5750	5750	0
120	20250321	172300	205553465	5750	5750	5750	5750	0
121	20250321	172200	205553465	5750	5750	5750	5750	0
122	20250321	172100	205553465	5750	5750	5750	5750	915
123	20250321	172000	205553465	5750	5750	5750	5750	0
124	20250321	171900	205553465	5750	5750	5750	5750	0
125	20250321	171800	205553465	5750	5750	5750	5750	0
126	20250321	171700	205553465	5750	5750	5750	5750	0
127	20250321	171600	205553465	5750	5750	5750	5750	0
128	20250321	171500	205553465	5750	5750	5750	5750	0
129	20250321	171400	205553465	5750	5750	5750	5750	0
130	20250321	171300	205553465	5750	5750	5750	5750	0
131	20250321	171200	205553465	5750	5750	5750	5750	0
132	20250321	171100	205553465	5750	5750	5750	5750	0
133	20250321	171000	205553465	5750	5750	5750	5750	0
134	20250321	170900	205553465	5750	5750	5750	5750	0
135	20250321	170800	205553465	5750	5750	5750	5750	0
136	20250321	170700	205553465	5750	5750	5750	5750	0
137	20250321	170600	205553465	5750	5750	5750	5750	0
138	20250321	170500	205553465	5750	5750	5750	5750	0
139	20250321	170400	205553465	5750	5750	5750	5750	0
140	20250321	170300	205553465	5750	5750	5750	5750	0
141	20250321	170200	205553465	5750	5750	5750	5750	0
142	20250321	170100	205553465	5750	5750	5750	5750	0
143	20250321	170000	205553465	5750	5750	5750	5750	0
144	20250321	165900	205553465	5750	5750	5750	5750	0
145	20250321	165800	205553465	5750	5750	5750	5750	0
146	20250321	165700	205553465	5750	5750	5750	5750	0
147	20250321	165600	205553465	5750	5750	5750	5750	0
148	20250321	165500	205553465	5750	5750	5750	5750	0
149	20250321	165400	205553465	5750	5750	5750	5750	0
150	20250321	165300	205553465	5750	5750	5750	5750	0
151	20250321	165200	205553465	5750	5750	5750	5750	0
152	20250321	165100	205553465	5750	5750	5750	5750	915
153	20250321	165000	205553465	5750	5750	5750	5750	0
154	20250321	164900	205553465	5750	5750	5750	5750	0
155	20250321	164800	205553465	5750	5750	5750	5750	0
156	20250321	164700	205553465	5750	5750	5750	5750	0
157	20250321	164600	205553465	5750	5750	5750	5750	0
158	20250321	164500	205553465	5750	5750	5750	5750	0
159	20250321	164400	205553465	5750	5750	5750	5750	0
160	20250321	164300	205553465	5750	5750	5750	5750	0
161	20250321	164200	205553465	5750	5750	5750	5750	0
162	20250321	164100	205553465	5750	5750	5750	5750	0
163	20250321	164000	205553465	5750	5750	5750	5750	0
164	20250321	163900	205553465	5750	5750	5750	5750	0
165	20250321	163800	205553465	5750	5750	5750	5750	0
166	20250321	163700	205553465	5750	5750	5750	5750	0
167	20250321	163600	205553465	5750	5750	5750	5750	0
168	20250321	163500	205553465	5750	5750	5750	5750	0
169	20250321	163400	205553465	5750	5750	5750	5750	0
170	20250321	163300	205553465	5750	5750	5750	5750	0
171	20250321	163200	205553465	5750	5750	5750	5750	0
172	20250321	163100	205553465	5750	5750	5750	5750	0
173	20250321	163000	205553465	5750	5750	5750	5750	0
174	20250321	162900	205553465	5750	5750	5750	5750	0
175	20250321	162800	205553465	5750	5750	5750	5750	0
176	20250321	162700	205553465	5750	5750	5750	5750	0
177	20250321	162600	205553465	5750	5750	5750	5750	0
178	20250321	162500	205553465	5750	5750	5750	5750	0
179	20250321	162400	205553465	5750	5750	5750	5750	0
180	20250321	162300	205553465	5750	5750	5750	5750	0
181	20250321	162200	205553465	5750	5750	5750	5750	0
182	20250321	162100	205553465	5750	5750	5750	5750	915
183	20250321	162000	205553465	5750	5750	5750	5750	0
184	20250321	161900	205553465	5750	5750	5750	5750	0
185	20250321	161800	205553465	5750	5750	5750	5750	0
186	20250321	161700	205553465	5750	5750	5750	5750	0
187	20250321	161600	205553465	5750	5750	5750	5750	0
188	20250321	161500	205553465	5750	5750	5750	5750	0
189	20250321	161400	205553465	5750	5750	5750	5750	0
190	20250321	161300	205553465	5750	5750	5750	5750	0
191	20250321	161200	205553465	5750	5750	5750	5750	0
192	20250321	161100	205553465	5750	5750	5750	5750	0
193	20250321	161000	205553465	5750	5750	5750	5750	0
194	20250321	160900	205553465	5750	5750	5750	5750	0
195	20250321	160800	205553465	5750	5750	5750	5750	0
196	20250321	160700	205553465	5750	5750	5750	5750	0
197	20250321	160600	205553465	5750	5750	5750	5750	0
198	20250321	160500	205553465	5750	5750	5750	5750	0
199	20250321	160400	205553465	5750	5750	5750	5750	0
200	20250321	160300	205553465	5750	5750	5750	5750	0
201	20250321	160200	205553465	5750	5750	5750	5750	0
202	20250321	160100	205553465	5750	5750	5750	5750	0
203	20250321	160000	205553465	5750	5750	5750	5750	0
204	20250321	155900	205553465	5750	5750	5750	5750	0
205	20250321	155800	205553465	5750	5750	5750	5750	0
206	20250321	155700	205553465	5750	5750	5750	5750	0
207	20250321	155600	205553465	5750	5750	5750	5750	0
208	20250321	155500	205553465	5750	5750	5750	5750	0
209	20250321	155400	205553465	5750	5750	5750	5750	0
210	20250321	155300	205553465	5750	5750	5750	5750	0
211	20250321	155200	205553465	5750	5750	5750	5750	0
212	20250321	155100	205553465	5750	5750	5750	5750	915
213	20250321	155000	205553465	5750	5750	5750	5750	0
214	20250321	154900	205553465	5750	5750	5750	5750	0
215	20250321	154800	205553465	5750	5750	5750	5750	0
216	20250321	154700	205553465	5750	5750	5750	5750	0
217	20250321	154600	205553465	5750	5750	5750	5750	0
218	20250321	154500	205553465	5750	5750	5750	5750	0
219	20250321	154400	205553465	5750	5750	5750	5750	0
220	20250321	154300	205553465	5750	5750	5750	5750	0
221	20250321	154200	205553465	5750	5750	5750	5750	0
222	20250321	154100	205553465	5750	5750	5750	5750	0
223	20250321	154000	205553465	5750	5750	5750	5750	0
224	20250321	153900	205553465	5750	5750	5750	5750	0
225	20250321	153800	205553465	5750	5750	5750	5750	0
226	20250321	153700	205553465	5750	5750	5750	5750	0
227	20250321	153600	205553465	5750	5750	5750	5750	0
228	20250321	153500	205553465	5750	5750	5750	5750	0
229	20250321	153400	205553465	5750	5750	5750	5750	0
230	20250321	153300	205553465	5750	5750	5750	5750	0
231	20250321	153200	205553465	5750	5750	5750	5750	0
232	20250321	153100	205553465	5750	5750	5750	5750	0
233	20250321	153000	205553465	5750	5750	5750	5750	915
234	20250321	152900	200292215	5790	5790	5790	5790	0
235	20250321	152800	200292215	5790	5790	5790	5790	0
236	20250321	152700	200292215	5790	5790	5790	5790	0
237	20250321	152600	200292215	5790	5790	5790	5790	0
238	20250321	152500	200292215	5790	5790	5790	5790	0
239	20250321	152400	200292215	5790	5790	5790	5790	0
240	20250321	152300	200292215	5790	5790	5790	5790	0
241	20250321	152200	200292215	5790	5790	5790	5790	0
242	20250321	152100	200292215	5790	5790	5790	5790	0
243	20250321	152000	200292215	5790	5790	5790	5790	0
244	20250321	151900	200292215	5790	5790	5790	5790	3
245	20250321	151800	200274845	5750	5770	5770	5750	273
246	20250321	151700	198701925	5800	5800	5800	5800	0
247	20250321	151600	198701925	5800	5800	5800	5800	1
248	20250321	151500	198696125	5790	5790	5790	5790	29
249	20250321	151400	198528215	5750	5750	5750	5750	0
250	20250321	151300	198528215	5750	5760	5760	5750	43
251	20250321	151200	198280785	5790	5790	5790	5790	1
252	20250321	151100	198274995	5790	5790	5790	5790	0
253	20250321	151000	198274995	5790	5790	5790	5790	0
254	20250321	150900	198274995	5790	5790	5790	5790	0
255	20250321	150800	198274995	5790	5790	5790	5790	0
256	20250321	150700	198274995	5790	5790	5790	5790	0
257	20250321	150600	198274995	5790	5790	5790	5790	0
258	20250321	150500	198274995	5790	5790	5790	5790	0
259	20250321	150400	198274995	5790	5790	5790	5790	0
260	20250321	150300	198274995	5790	5790	5790	5790	0
261	20250321	150200	198274995	5790	5790	5790	5780	13
262	20250321	150100	198199745	5800	5800	5800	5800	0
263	20250321	150000	198199745	5800	5800	5800	5800	0
264	20250321	145900	198199745	5800	5780	5800	5780	814
265	20250321	145800	193480665	5750	5750	5750	5750	0
266	20250321	145700	193480665	5750	5760	5760	5750	10
267	20250321	145600	193423155	5780	5780	5780	5780	0
268	20250321	145500	193423155	5780	5780	5780	5780	0
269	20250321	145400	193423155	5780	5780	5780	5780	0
270	20250321	145300	193423155	5780	5750	5780	5740	944
271	20250321	145200	187998165	5760	5760	5760	5760	0
272	20250321	145100	187998165	5760	5760	5760	5760	1401
273	20250321	145000	179928405	5760	5770	5770	5760	200
274	20250321	144900	178775245	5770	5770	5770	5770	26
275	20250321	144800	178625225	5780	5780	5780	5780	0
276	20250321	144700	178625225	5780	5780	5780	5780	0
277	20250321	144600	178625225	5780	5780	5780	5780	0
278	20250321	144500	178625225	5780	5780	5780	5780	0
279	20250321	144400	178625225	5780	5780	5780	5780	0
280	20250321	144300	178625225	5780	5770	5780	5770	250
281	20250321	144200	177182225	5780	5780	5780	5780	0
282	20250321	144100	177182225	5780	5780	5780	5780	0
283	20250321	144000	177182225	5780	5780	5780	5780	147
284	20250321	143900	176332565	5780	5780	5780	5780	0
285	20250321	143800	176332565	5780	5780	5780	5780	50
286	20250321	143700	176043565	5780	5780	5780	5780	70
287	20250321	143600	175638965	5780	5780	5780	5780	1
288	20250321	143500	175633185	5790	5800	5800	5790	30
289	20250321	143400	175459385	5790	5790	5790	5790	0
290	20250321	143300	175459385	5790	5790	5790	5790	295
291	20250321	143200	173751335	5800	5800	5800	5800	0
292	20250321	143100	173751335	5800	5800	5800	5800	0
293	20250321	143000	173751335	5800	5800	5800	5800	0
294	20250321	142900	173751335	5800	5800	5800	5800	0
295	20250321	142800	173751335	5800	5800	5800	5800	0
296	20250321	142700	173751335	5800	5800	5800	5800	0
297	20250321	142600	173751335	5800	5800	5800	5800	0
298	20250321	142500	173751335	5800	5800	5800	5800	0
299	20250321	142400	173751335	5800	5800	5800	5800	0
300	20250321	142300	173751335	5800	5800	5800	5800	0
301	20250321	142200	173751335	5800	5800	5800	5800	0
302	20250321	142100	173751335	5800	5800	5800	5800	0
303	20250321	142000	173751335	5800	5800	5800	5800	0
304	20250321	141900	173751335	5800	5800	5800	5800	0
305	20250321	141800	173751335	5800	5800	5800	5800	0
306	20250321	141700	173751335	5800	5800	5800	5800	0
307	20250321	141600	173751335	5800	5800	5800	5800	0
308	20250321	141500	173751335	5800	5800	5800	5800	0
309	20250321	141400	173751335	5800	5800	5800	5800	0
310	20250321	141300	173751335	5800	5800	5800	5800	0
311	20250321	141200	173751335	5800	5795	5800	5795	711
312	20250321	141100	169627955	5800	5810	5810	5800	52
313	20250321	141000	169326345	5800	5800	5800	5800	5
314	20250321	140900	169297345	5800	5800	5800	5800	0
315	20250321	140800	169297345	5800	5800	5800	5800	0
316	20250321	140700	169297345	5800	5800	5800	5800	0
317	20250321	140600	169297345	5800	5800	5800	5800	0
318	20250321	140500	169297345	5800	5800	5800	5800	0
319	20250321	140400	169297345	5800	5800	5800	5800	0
320	20250321	140300	169297345	5800	5810	5810	5800	658
321	20250321	140200	165480805	5810	5810	5810	5810	120
322	20250321	140100	164783605	5820	5820	5820	5820	0
323	20250321	140000	164783605	5820	5820	5820	5820	0
324	20250321	135900	164783605	5820	5830	5830	5820	235
325	20250321	135800	163415805	5835	5835	5835	5835	0
326	20250321	135700	163415805	5835	5835	5835	5835	0
327	20250321	135600	163415805	5835	5835	5835	5835	0
328	20250321	135500	163415805	5835	5835	5835	5835	0
329	20250321	135400	163415805	5835	5835	5835	5835	0
330	20250321	135300	163415805	5835	5835	5835	5835	0
331	20250321	135200	163415805	5835	5835	5835	5835	3
332	20250321	135100	163398300	5840	5840	5840	5840	0
333	20250321	135000	163398300	5840	5840	5840	5840	0
334	20250321	134900	163398300	5840	5840	5840	5840	0
335	20250321	134800	163398300	5840	5840	5840	5840	0
336	20250321	134700	163398300	5840	5840	5840	5840	0
337	20250321	134600	163398300	5840	5840	5840	5840	0
338	20250321	134500	163398300	5840	5840	5840	5840	0
339	20250321	134400	163398300	5840	5840	5840	5840	0
340	20250321	134300	163398300	5840	5840	5840	5840	0
341	20250321	134200	163398300	5840	5840	5840	5840	169
342	20250321	134100	162411340	5840	5840	5840	5840	0
343	20250321	134000	162411340	5840	5840	5840	5840	0
344	20250321	133900	162411340	5840	5840	5840	5840	0
345	20250321	133800	162411340	5840	5840	5840	5840	0
346	20250321	133700	162411340	5840	5840	5840	5840	0
347	20250321	133600	162411340	5840	5840	5840	5840	0
348	20250321	133500	162411340	5840	5880	5880	5840	361
349	20250321	133400	160301460	5880	5880	5880	5880	0
350	20250321	133300	160301460	5880	5880	5880	5880	1
351	20250321	133200	160295580	5880	5880	5880	5880	0
352	20250321	133100	160295580	5880	5880	5880	5880	0
353	20250321	133000	160295580	5880	5880	5880	5880	0
354	20250321	132900	160295580	5880	5880	5880	5880	0
355	20250321	132800	160295580	5880	5880	5880	5880	5
356	20250321	132700	160266180	5870	5870	5870	5870	0
357	20250321	132600	160266180	5870	5870	5870	5870	0
358	20250321	132500	160266180	5870	5870	5870	5870	0
359	20250321	132400	160266180	5870	5870	5870	5870	94
360	20250321	132300	159714400	5870	5870	5870	5870	0
361	20250321	132200	159714400	5870	5870	5870	5870	0
362	20250321	132100	159714400	5870	5870	5870	5870	0
363	20250321	132000	159714400	5870	5870	5870	5870	0
364	20250321	131900	159714400	5870	5870	5870	5870	0
365	20250321	131800	159714400	5870	5870	5870	5870	0
366	20250321	131700	159714400	5870	5870	5870	5870	0
367	20250321	131600	159714400	5870	5870	5870	5870	0
368	20250321	131500	159714400	5870	5870	5870	5870	0
369	20250321	131400	159714400	5870	5870	5870	5870	0
370	20250321	131300	159714400	5870	5870	5870	5870	1
371	20250321	131200	159708530	5850	5850	5850	5850	0
372	20250321	131100	159708530	5850	5850	5850	5850	0
373	20250321	131000	159708530	5850	5850	5850	5850	0
374	20250321	130900	159708530	5850	5850	5850	5850	0
375	20250321	130800	159708530	5850	5850	5850	5850	0
376	20250321	130700	159708530	5850	5850	5850	5850	0
377	20250321	130600	159708530	5850	5850	5850	5850	0
378	20250321	130500	159708530	5850	5850	5850	5850	10
379	20250321	130400	159650030	5870	5870	5870	5870	0
380	20250321	130300	159650030	5870	5870	5870	5870	0
381	20250321	130200	159650030	5870	5870	5870	5870	0
382	20250321	130100	159650030	5870	5870	5870	5870	112
383	20250321	130000	158992590	5860	5860	5860	5860	218
384	20250321	125900	157715110	5860	5860	5860	5860	503
385	20250321	125800	154767530	5860	5860	5860	5860	10
386	20250321	125700	154708930	5860	5860	5860	5860	0
387	20250321	125600	154708930	5860	5860	5860	5860	0
388	20250321	125500	154708930	5860	5860	5860	5860	1
389	20250321	125400	154703070	5860	5850	5860	5850	718
390	20250321	125300	150495770	5850	5850	5850	5850	0
391	20250321	125200	150495770	5850	5850	5850	5850	0
392	20250321	125100	150495770	5850	5850	5850	5850	2
393	20250321	125000	150484070	5840	5840	5840	5840	0
394	20250321	124900	150484070	5840	5840	5840	5840	0
395	20250321	124800	150484070	5840	5840	5840	5840	0
396	20250321	124700	150484070	5840	5840	5840	5840	0
397	20250321	124600	150484070	5840	5840	5840	5840	0
398	20250321	124500	150484070	5840	5840	5840	5840	0
399	20250321	124400	150484070	5840	5840	5840	5840	2
400	20250321	124300	150472390	5840	5840	5840	5840	0
401	20250321	124200	150472390	5840	5840	5840	5840	0
402	20250321	124100	150472390	5840	5840	5840	5840	0
403	20250321	124000	150472390	5840	5840	5840	5840	0
404	20250321	123900	150472390	5840	5840	5840	5840	0
405	20250321	123800	150472390	5840	5840	5840	5840	0
406	20250321	123700	150472390	5840	5840	5840	5840	0
407	20250321	123600	150472390	5840	5840	5840	5840	0
408	20250321	123500	150472390	5840	5840	5840	5840	0
409	20250321	123400	150472390	5840	5840	5840	5840	20
410	20250321	123300	150355590	5850	5850	5850	5850	0
411	20250321	123200	150355590	5850	5850	5850	5850	0
412	20250321	123100	150355590	5850	5850	5850	5850	0
413	20250321	123000	150355590	5850	5850	5850	5850	0
414	20250321	122900	150355590	5850	5850	5850	5850	0
415	20250321	122800	150355590	5850	5850	5850	5850	0
416	20250321	122700	150355590	5850	5850	5850	5850	0
417	20250321	122600	150355590	5850	5850	5850	5850	0
418	20250321	122500	150355590	5850	5850	5850	5850	0
419	20250321	122400	150355590	5850	5850	5850	5850	200
420	20250321	122300	149185590	5850	5850	5850	5850	450
421	20250321	122200	146553090	5850	5860	5860	5850	923
422	20250321	122100	141147130	5870	5870	5870	5870	0
423	20250321	122000	141147130	5870	5870	5870	5870	0
424	20250321	121900	141147130	5870	5880	5880	5870	1255
425	20250321	121800	133778280	5890	5890	5890	5890	0
426	20250321	121700	133778280	5890	5890	5890	5890	0
427	20250321	121600	133778280	5890	5890	5890	5890	0
428	20250321	121500	133778280	5890	5890	5890	5890	0
429	20250321	121400	133778280	5890	5890	5890	5890	0
430	20250321	121300	133778280	5890	5890	5890	5890	7
431	20250321	121200	133737050	5890	5890	5890	5890	0
432	20250321	121100	133737050	5890	5890	5890	5890	2
433	20250321	121000	133725270	5890	5890	5890	5890	0
434	20250321	120900	133725270	5890	5890	5890	5890	11
435	20250321	120800	133660480	5870	5870	5870	5870	0
436	20250321	120700	133660480	5870	5870	5870	5870	0
437	20250321	120600	133660480	5870	5870	5870	5870	0
438	20250321	120500	133660480	5870	5870	5870	5870	0
439	20250321	120400	133660480	5870	5870	5870	5870	0
440	20250321	120300	133660480	5870	5880	5880	5870	13
441	20250321	120200	133584160	5900	5900	5900	5900	0
442	20250321	120100	133584160	5900	5900	5900	5900	0
443	20250321	120000	133584160	5900	5900	5900	5900	0
444	20250321	115900	133584160	5900	5900	5900	5900	10
445	20250321	115800	133525160	5870	5870	5870	5870	0
446	20250321	115700	133525160	5870	5870	5870	5870	0
447	20250321	115600	133525160	5870	5870	5870	5870	100
448	20250321	115500	132938160	5910	5910	5910	5910	0
449	20250321	115400	132938160	5910	5910	5910	5910	2
450	20250321	115300	132926340	5910	5910	5910	5910	100
451	20250321	115200	132335340	5910	5900	5910	5900	700
452	20250321	115100	128199340	5870	5870	5870	5870	311
453	20250321	115000	126373770	5870	5870	5870	5870	0
454	20250321	114900	126373770	5870	5870	5870	5870	301
455	20250321	114800	124606900	5870	5880	5880	5870	41
456	20250321	114700	124365920	5880	5880	5880	5880	0
457	20250321	114600	124365920	5880	5880	5880	5880	0
458	20250321	114500	124365920	5880	5880	5880	5880	0
459	20250321	114400	124365920	5880	5880	5880	5880	0
460	20250321	114300	124365920	5880	5880	5880	5880	0
461	20250321	114200	124365920	5880	5880	5880	5880	0
462	20250321	114100	124365920	5880	5880	5880	5880	0
463	20250321	114000	124365920	5880	5870	5880	5870	350
464	20250321	113900	122308860	5880	5880	5880	5880	0
465	20250321	113800	122308860	5880	5880	5880	5880	0
466	20250321	113700	122308860	5880	5880	5880	5880	0
467	20250321	113600	122308860	5880	5880	5880	5880	80
468	20250321	113500	121838460	5890	5890	5890	5890	1
469	20250321	113400	121832570	5890	5890	5890	5890	0
470	20250321	113300	121832570	5890	5890	5890	5890	0
471	20250321	113200	121832570	5890	5890	5890	5890	316
472	20250321	113100	119971330	5890	5890	5890	5890	0
473	20250321	113000	119971330	5890	5890	5890	5890	0
474	20250321	112900	119971330	5890	5890	5890	5890	0
475	20250321	112800	119971330	5890	5900	5900	5880	579
476	20250321	112700	116561915	5920	5920	5920	5920	0
477	20250321	112600	116561915	5920	5900	5920	5900	27
478	20250321	112500	116402595	5920	5920	5920	5920	0
479	20250321	112400	116402595	5920	5920	5920	5920	0
480	20250321	112300	116402595	5920	5920	5920	5920	0
481	20250321	112200	116402595	5920	5920	5920	5920	100
482	20250321	112100	115810595	5930	5920	5930	5920	51
483	20250321	112000	115508665	5930	5920	5930	5920	30
484	20250321	111900	115330775	5930	5910	5930	5910	550
485	20250321	111800	112079545	5910	5880	5910	5880	1125
486	20250321	111700	105445595	5880	5880	5880	5880	31
487	20250321	111600	105263315	5880	5890	5890	5880	90
488	20250321	111500	104734105	5890	5890	5890	5890	0
489	20250321	111400	104734105	5890	5880	5890	5880	2083
490	20250321	111300	92471025	5870	5860	5870	5860	887
491	20250321	111200	87268965	5840	5840	5840	5840	71
492	20250321	111100	86854325	5860	5860	5860	5860	82
493	20250321	111000	86373805	5860	5860	5860	5860	0
494	20250321	110900	86373805	5860	5860	5860	5860	120
495	20250321	110800	85670605	5860	5850	5860	5850	71
496	20250321	110700	85254555	5860	5860	5860	5860	14
497	20250321	110600	85172515	5860	5860	5860	5860	0
498	20250321	110500	85172515	5860	5860	5860	5860	0
499	20250321	110400	85172515	5860	5860	5860	5860	0
500	20250321	110300	85172515	5860	5860	5860	5860	0
501	20250321	110200	85172515	5860	5860	5860	5860	106
502	20250321	110100	84551355	5850	5850	5850	5850	0
503	20250321	110000	84551355	5850	5850	5850	5850	0
504	20250321	105900	84551355	5850	5850	5850	5850	0
505	20250321	105800	84551355	5850	5850	5850	5850	0
506	20250321	105700	84551355	5850	5850	5850	5850	8
507	20250321	105600	84504555	5850	5850	5850	5850	110
508	20250321	105500	83861055	5850	5850	5850	5850	1
509	20250321	105400	83855205	5860	5860	5860	5860	0
510	20250321	105300	83855205	5860	5860	5860	5860	0
511	20250321	105200	83855205	5860	5860	5860	5860	0
512	20250321	105100	83855205	5860	5860	5860	5860	74
513	20250321	105000	83421565	5880	5880	5880	5880	0
514	20250321	104900	83421565	5880	5880	5880	5880	10
515	20250321	104800	83362765	5880	5840	5880	5840	1175
516	20250321	104700	76473955	5840	5855	5860	5840	852
517	20250321	104600	71485465	5870	5870	5870	5870	0
518	20250321	104500	71485465	5870	5850	5870	5850	26
519	20250321	104400	71333345	5840	5860	5860	5840	194
520	20250321	104300	70198385	5850	5840	5850	5840	102
521	20250321	104200	69602425	5840	5840	5840	5840	5
522	20250321	104100	69573225	5830	5830	5830	5830	0
523	20250321	104000	69573225	5830	5830	5830	5830	86
524	20250321	103900	69071845	5820	5820	5820	5820	0
525	20250321	103800	69071845	5820	5820	5820	5820	0
526	20250321	103700	69071845	5820	5810	5820	5810	60
527	20250321	103600	68722685	5810	5810	5810	5810	0
528	20250321	103500	68722685	5810	5810	5810	5810	0
529	20250321	103400	68722685	5810	5810	5810	5810	0
530	20250321	103300	68722685	5810	5810	5810	5810	0
531	20250321	103200	68722685	5810	5810	5810	5810	50
532	20250321	103100	68432185	5810	5810	5810	5810	0
533	20250321	103000	68432185	5810	5810	5810	5810	0
534	20250321	102900	68432185	5810	5810	5810	5810	0
535	20250321	102800	68432185	5810	5810	5810	5810	0
536	20250321	102700	68432185	5810	5810	5810	5810	0
537	20250321	102600	68432185	5810	5810	5810	5810	0
538	20250321	102500	68432185	5810	5810	5810	5810	360
539	20250321	102400	66340585	5810	5810	5810	5810	0
540	20250321	102300	66340585	5810	5810	5810	5810	0
541	20250321	102200	66340585	5810	5800	5810	5800	217
542	20250321	102100	65081815	5760	5760	5760	5760	0
543	20250321	102000	65081815	5760	5760	5760	5760	0
544	20250321	101900	65081815	5760	5760	5760	5760	0
545	20250321	101800	65081815	5760	5760	5760	5760	0
546	20250321	101700	65081815	5760	5760	5760	5760	200
547	20250321	101600	63929815	5770	5770	5770	5770	1
548	20250321	101500	63924045	5760	5770	5770	5760	100
549	20250321	101400	63347965	5780	5780	5780	5780	0
550	20250321	101300	63347965	5780	5780	5780	5780	100
551	20250321	101200	62769965	5760	5760	5760	5760	0
552	20250321	101100	62769965	5760	5760	5760	5760	0
553	20250321	101000	62769965	5760	5760	5760	5760	5
554	20250321	100900	62741165	5760	5760	5760	5760	22
555	20250321	100800	62614445	5750	5750	5750	5750	32
556	20250321	100700	62430445	5710	5710	5710	5710	0
557	20250321	100600	62430445	5710	5710	5710	5710	0
558	20250321	100500	62430445	5710	5710	5710	5710	0
559	20250321	100400	62430445	5710	5710	5710	5710	10
560	20250321	100300	62373345	5730	5730	5730	5730	0
561	20250321	100200	62373345	5730	5720	5730	5720	149
562	20250321	100100	61520575	5730	5730	5730	5730	0
563	20250321	100000	61520575	5730	5720	5730	5720	150
564	20250321	095900	60662565	5720	5730	5730	5720	163
565	20250321	095800	59729785	5740	5750	5750	5740	960
566	20250321	095700	54209985	5760	5760	5760	5760	0
567	20250321	095600	54209985	5760	5780	5780	5760	766
568	20250321	095500	49796125	5780	5780	5780	5780	48
569	20250321	095400	49518685	5780	5780	5780	5780	50
570	20250321	095300	49229685	5780	5790	5790	5780	2
571	20250321	095200	49218115	5790	5780	5790	5780	150
572	20250321	095100	48350615	5800	5780	5800	5780	257
573	20250321	095000	46865055	5790	5790	5790	5790	0
574	20250321	094900	46865055	5790	5790	5790	5790	200
575	20250321	094800	45707055	5800	5820	5820	5800	1080
576	20250321	094700	39442440	5830	5830	5830	5820	256
577	20250321	094600	37951960	5820	5810	5820	5810	255
578	20250321	094500	36469710	5770	5770	5770	5770	0
579	20250321	094400	36469710	5770	5770	5770	5770	150
580	20250321	094300	35604210	5770	5810	5810	5770	30
581	20250321	094200	35430710	5770	5770	5770	5770	0
582	20250321	094100	35430710	5770	5770	5770	5770	0
583	20250321	094000	35430710	5770	5770	5770	5770	25
584	20250321	093900	35286460	5770	5810	5810	5770	130
585	20250321	093800	34533840	5790	5790	5790	5790	0
586	20250321	093700	34533840	5790	5790	5790	5790	0
587	20250321	093600	34533840	5790	5790	5790	5790	0
588	20250321	093500	34533840	5790	5840	5840	5790	100
589	20250321	093400	33952390	5830	5770	5830	5770	988
590	20250321	093300	28210750	5760	5760	5760	5760	0
591	20250321	093200	28210750	5760	5760	5760	5760	68
592	20250321	093100	27819070	5760	5720	5760	5720	721
593	20250321	093000	23670930	5720	5720	5720	5720	201
594	20250321	092900	22521210	5720	5720	5720	5720	100
595	20250321	092800	21949210	5730	5710	5730	5710	150
596	20250321	092700	21091210	5720	5720	5720	5720	0
597	20250321	092600	21091210	5720	5720	5720	5720	0
598	20250321	092500	21091210	5720	5720	5720	5720	0
599	20250321	092400	21091210	5720	5710	5720	5710	736
600	20250321	092300	16882290	5720	5720	5720	5720	173
601	20250321	092200	15892730	5730	5730	5730	5730	59
602	20250321	092100	15554660	5740	5740	5740	5740	150
603	20250321	092000	14693660	5740	5740	5740	5740	0
604	20250321	091900	14693660	5740	5740	5740	5740	0
605	20250321	091800	14693660	5740	5760	5760	5740	736
606	20250321	091700	10459920	5770	5770	5770	5770	11
607	20250321	091600	10396450	5770	5770	5770	5770	20
608	20250321	091500	10281050	5770	5780	5780	5770	432
609	20250321	091400	7787410	5770	5770	5770	5770	0
610	20250321	091300	7787410	5770	5780	5780	5770	138
611	20250321	091200	6990650	5790	5800	5800	5790	103
612	20250321	091100	6393870	5840	5840	5840	5840	19
613	20250321	091000	6282910	5800	5800	5800	5800	0
614	20250321	090900	6282910	5800	5800	5800	5800	200
615	20250321	090800	5122910	5800	5840	5840	5800	331
616	20250321	090700	3198690	5840	5840	5840	5840	0
617	20250321	090600	3198690	5840	5840	5840	5840	0
618	20250321	090500	3198690	5840	5840	5840	5840	8
619	20250321	090400	3151970	5840	5840	5840	5840	4
620	20250321	090300	3128610	5850	5810	5850	5810	259
621	20250321	090200	1623260	5770	5770	5770	5770	135
622	20250321	090100	844310	5810	5810	5810	5810	4
623	20250321	090000	821070	5820	5720	5820	5720	143