KissMeData/203450/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	204300	47371270	2910	2910	2910	2910	171
3	20250321	204200	47371270	2910	2910	2910	2910	0
4	20250321	204100	47371270	2910	2910	2910	2910	0
5	20250321	204000	47371270	2910	2910	2910	2910	0
6	20250321	203900	47371270	2910	2910	2910	2910	0
7	20250321	203800	47371270	2910	2910	2910	2910	0
8	20250321	203700	47371270	2910	2910	2910	2910	0
9	20250321	203600	47371270	2910	2910	2910	2910	0
10	20250321	203500	47371270	2910	2910	2910	2910	0
11	20250321	203400	47371270	2910	2910	2910	2910	0
12	20250321	203300	47371270	2910	2910	2910	2910	0
13	20250321	203200	47371270	2910	2910	2910	2910	0
14	20250321	203100	47371270	2910	2910	2910	2910	0
15	20250321	203000	47371270	2910	2910	2910	2910	0
16	20250321	202900	47371270	2910	2910	2910	2910	0
17	20250321	202800	47371270	2910	2910	2910	2910	0
18	20250321	202700	47371270	2910	2910	2910	2910	0
19	20250321	202600	47371270	2910	2910	2910	2910	0
20	20250321	202500	47371270	2910	2910	2910	2910	0
21	20250321	202400	47371270	2910	2910	2910	2910	0
22	20250321	202300	47371270	2910	2910	2910	2910	0
23	20250321	202200	47371270	2910	2910	2910	2910	0
24	20250321	202100	47371270	2910	2910	2910	2910	0
25	20250321	202000	47371270	2910	2910	2910	2910	0
26	20250321	201900	47371270	2910	2910	2910	2910	0
27	20250321	201800	47371270	2910	2910	2910	2910	0
28	20250321	201700	47371270	2910	2910	2910	2910	0
29	20250321	201600	47371270	2910	2910	2910	2910	0
30	20250321	201500	47371270	2910	2910	2910	2910	0
31	20250321	201400	47371270	2910	2910	2910	2910	0
32	20250321	201300	47371270	2910	2910	2910	2910	171
33	20250321	201200	47371270	2910	2910	2910	2910	0
34	20250321	201100	47371270	2910	2910	2910	2910	0
35	20250321	201000	47371270	2910	2910	2910	2910	0
36	20250321	200900	47371270	2910	2910	2910	2910	0
37	20250321	200800	47371270	2910	2910	2910	2910	0
38	20250321	200700	47371270	2910	2910	2910	2910	0
39	20250321	200600	47371270	2910	2910	2910	2910	0
40	20250321	200500	47371270	2910	2910	2910	2910	0
41	20250321	200400	47371270	2910	2910	2910	2910	0
42	20250321	200300	47371270	2910	2910	2910	2910	0
43	20250321	200200	47371270	2910	2910	2910	2910	0
44	20250321	200100	47371270	2910	2910	2910	2910	0
45	20250321	200000	47371270	2910	2910	2910	2910	0
46	20250321	195900	47371270	2910	2910	2910	2910	0
47	20250321	195800	47371270	2910	2910	2910	2910	0
48	20250321	195700	47371270	2910	2910	2910	2910	0
49	20250321	195600	47371270	2910	2910	2910	2910	0
50	20250321	195500	47371270	2910	2910	2910	2910	0
51	20250321	195400	47371270	2910	2910	2910	2910	0
52	20250321	195300	47371270	2910	2910	2910	2910	0
53	20250321	195200	47371270	2910	2910	2910	2910	0
54	20250321	195100	47371270	2910	2910	2910	2910	0
55	20250321	195000	47371270	2910	2910	2910	2910	0
56	20250321	194900	47371270	2910	2910	2910	2910	0
57	20250321	194800	47371270	2910	2910	2910	2910	0
58	20250321	194700	47371270	2910	2910	2910	2910	0
59	20250321	194600	47371270	2910	2910	2910	2910	0
60	20250321	194500	47371270	2910	2910	2910	2910	0
61	20250321	194400	47371270	2910	2910	2910	2910	0
62	20250321	194300	47371270	2910	2910	2910	2910	171
63	20250321	194200	47371270	2910	2910	2910	2910	0
64	20250321	194100	47371270	2910	2910	2910	2910	0
65	20250321	194000	47371270	2910	2910	2910	2910	0
66	20250321	193900	47371270	2910	2910	2910	2910	0
67	20250321	193800	47371270	2910	2910	2910	2910	0
68	20250321	193700	47371270	2910	2910	2910	2910	0
69	20250321	193600	47371270	2910	2910	2910	2910	0
70	20250321	193500	47371270	2910	2910	2910	2910	0
71	20250321	193400	47371270	2910	2910	2910	2910	0
72	20250321	193300	47371270	2910	2910	2910	2910	0
73	20250321	193200	47371270	2910	2910	2910	2910	0
74	20250321	193100	47371270	2910	2910	2910	2910	0
75	20250321	193000	47371270	2910	2910	2910	2910	0
76	20250321	192900	47371270	2910	2910	2910	2910	0
77	20250321	192800	47371270	2910	2910	2910	2910	0
78	20250321	192700	47371270	2910	2910	2910	2910	0
79	20250321	192600	47371270	2910	2910	2910	2910	0
80	20250321	192500	47371270	2910	2910	2910	2910	0
81	20250321	192400	47371270	2910	2910	2910	2910	0
82	20250321	192300	47371270	2910	2910	2910	2910	0
83	20250321	192200	47371270	2910	2910	2910	2910	0
84	20250321	192100	47371270	2910	2910	2910	2910	0
85	20250321	192000	47371270	2910	2910	2910	2910	0
86	20250321	191900	47371270	2910	2910	2910	2910	0
87	20250321	191800	47371270	2910	2910	2910	2910	0
88	20250321	191700	47371270	2910	2910	2910	2910	0
89	20250321	191600	47371270	2910	2910	2910	2910	0
90	20250321	191500	47371270	2910	2910	2910	2910	0
91	20250321	191400	47371270	2910	2910	2910	2910	0
92	20250321	191300	47371270	2910	2910	2910	2910	171
93	20250321	191200	47371270	2910	2910	2910	2910	0
94	20250321	191100	47371270	2910	2910	2910	2910	0
95	20250321	191000	47371270	2910	2910	2910	2910	0
96	20250321	190900	47371270	2910	2910	2910	2910	0
97	20250321	190800	47371270	2910	2910	2910	2910	0
98	20250321	190700	47371270	2910	2910	2910	2910	0
99	20250321	190600	47371270	2910	2910	2910	2910	0
100	20250321	190500	47371270	2910	2910	2910	2910	0
101	20250321	190400	47371270	2910	2910	2910	2910	0
102	20250321	190300	47371270	2910	2910	2910	2910	0
103	20250321	190200	47371270	2910	2910	2910	2910	0
104	20250321	190100	47371270	2910	2910	2910	2910	0
105	20250321	190000	47371270	2910	2910	2910	2910	0
106	20250321	185900	47371270	2910	2910	2910	2910	0
107	20250321	185800	47371270	2910	2910	2910	2910	0
108	20250321	185700	47371270	2910	2910	2910	2910	0
109	20250321	185600	47371270	2910	2910	2910	2910	0
110	20250321	185500	47371270	2910	2910	2910	2910	0
111	20250321	185400	47371270	2910	2910	2910	2910	0
112	20250321	185300	47371270	2910	2910	2910	2910	0
113	20250321	185200	47371270	2910	2910	2910	2910	0
114	20250321	185100	47371270	2910	2910	2910	2910	0
115	20250321	185000	47371270	2910	2910	2910	2910	0
116	20250321	184900	47371270	2910	2910	2910	2910	0
117	20250321	184800	47371270	2910	2910	2910	2910	0
118	20250321	184700	47371270	2910	2910	2910	2910	0
119	20250321	184600	47371270	2910	2910	2910	2910	0
120	20250321	184500	47371270	2910	2910	2910	2910	0
121	20250321	184400	47371270	2910	2910	2910	2910	0
122	20250321	184300	47371270	2910	2910	2910	2910	171
123	20250321	184200	47371270	2910	2910	2910	2910	0
124	20250321	184100	47371270	2910	2910	2910	2910	0
125	20250321	184000	47371270	2910	2910	2910	2910	0
126	20250321	183900	47371270	2910	2910	2910	2910	0
127	20250321	183800	47371270	2910	2910	2910	2910	0
128	20250321	183700	47371270	2910	2910	2910	2910	0
129	20250321	183600	47371270	2910	2910	2910	2910	0
130	20250321	183500	47371270	2910	2910	2910	2910	0
131	20250321	183400	47371270	2910	2910	2910	2910	0
132	20250321	183300	47371270	2910	2910	2910	2910	0
133	20250321	183200	47371270	2910	2910	2910	2910	0
134	20250321	183100	47371270	2910	2910	2910	2910	0
135	20250321	183000	47371270	2910	2910	2910	2910	0
136	20250321	182900	47371270	2910	2910	2910	2910	0
137	20250321	182800	47371270	2910	2910	2910	2910	0
138	20250321	182700	47371270	2910	2910	2910	2910	0
139	20250321	182600	47371270	2910	2910	2910	2910	0
140	20250321	182500	47371270	2910	2910	2910	2910	0
141	20250321	182400	47371270	2910	2910	2910	2910	0
142	20250321	182300	47371270	2910	2910	2910	2910	0
143	20250321	182200	47371270	2910	2910	2910	2910	0
144	20250321	182100	47371270	2910	2910	2910	2910	0
145	20250321	182000	47371270	2910	2910	2910	2910	0
146	20250321	181900	47371270	2910	2910	2910	2910	0
147	20250321	181800	47371270	2910	2910	2910	2910	0
148	20250321	181700	47371270	2910	2910	2910	2910	0
149	20250321	181600	47371270	2910	2910	2910	2910	0
150	20250321	181500	47371270	2910	2910	2910	2910	0
151	20250321	181400	47371270	2910	2910	2910	2910	0
152	20250321	181300	47371270	2910	2910	2910	2910	171
153	20250321	181200	47371270	2910	2910	2910	2910	0
154	20250321	181100	47371270	2910	2910	2910	2910	0
155	20250321	181000	47371270	2910	2910	2910	2910	0
156	20250321	180900	47371270	2910	2910	2910	2910	0
157	20250321	180800	47371270	2910	2910	2910	2910	0
158	20250321	180700	47371270	2910	2910	2910	2910	0
159	20250321	180600	47371270	2910	2910	2910	2910	0
160	20250321	180500	47371270	2910	2910	2910	2910	0
161	20250321	180400	47371270	2910	2910	2910	2910	0
162	20250321	180300	47371270	2910	2910	2910	2910	0
163	20250321	180200	47371270	2910	2910	2910	2910	0
164	20250321	180100	47371270	2910	2910	2910	2910	0
165	20250321	180000	47371270	2910	2910	2910	2910	0
166	20250321	175900	47371270	2910	2910	2910	2910	0
167	20250321	175800	47371270	2910	2910	2910	2910	0
168	20250321	175700	47371270	2910	2910	2910	2910	0
169	20250321	175600	47371270	2910	2910	2910	2910	0
170	20250321	175500	47371270	2910	2910	2910	2910	0
171	20250321	175400	47371270	2910	2910	2910	2910	0
172	20250321	175300	47371270	2910	2910	2910	2910	0
173	20250321	175200	47371270	2910	2910	2910	2910	0
174	20250321	175100	47371270	2910	2910	2910	2910	0
175	20250321	175000	47371270	2910	2910	2910	2910	0
176	20250321	174900	47371270	2910	2910	2910	2910	0
177	20250321	174800	47371270	2910	2910	2910	2910	0
178	20250321	174700	47371270	2910	2910	2910	2910	0
179	20250321	174600	47371270	2910	2910	2910	2910	0
180	20250321	174500	47371270	2910	2910	2910	2910	0
181	20250321	174400	47371270	2910	2910	2910	2910	0
182	20250321	174300	47371270	2910	2910	2910	2910	171
183	20250321	174200	47371270	2910	2910	2910	2910	0
184	20250321	174100	47371270	2910	2910	2910	2910	0
185	20250321	174000	47371270	2910	2910	2910	2910	0
186	20250321	173900	47371270	2910	2910	2910	2910	0
187	20250321	173800	47371270	2910	2910	2910	2910	0
188	20250321	173700	47371270	2910	2910	2910	2910	0
189	20250321	173600	47371270	2910	2910	2910	2910	0
190	20250321	173500	47371270	2910	2910	2910	2910	0
191	20250321	173400	47371270	2910	2910	2910	2910	0
192	20250321	173300	47371270	2910	2910	2910	2910	0
193	20250321	173200	47371270	2910	2910	2910	2910	0
194	20250321	173100	47371270	2910	2910	2910	2910	0
195	20250321	173000	47371270	2910	2910	2910	2910	0
196	20250321	172900	47371270	2910	2910	2910	2910	0
197	20250321	172800	47371270	2910	2910	2910	2910	0
198	20250321	172700	47371270	2910	2910	2910	2910	0
199	20250321	172600	47371270	2910	2910	2910	2910	0
200	20250321	172500	47371270	2910	2910	2910	2910	0
201	20250321	172400	47371270	2910	2910	2910	2910	0
202	20250321	172300	47371270	2910	2910	2910	2910	0
203	20250321	172200	47371270	2910	2910	2910	2910	0
204	20250321	172100	47371270	2910	2910	2910	2910	0
205	20250321	172000	47371270	2910	2910	2910	2910	0
206	20250321	171900	47371270	2910	2910	2910	2910	0
207	20250321	171800	47371270	2910	2910	2910	2910	0
208	20250321	171700	47371270	2910	2910	2910	2910	0
209	20250321	171600	47371270	2910	2910	2910	2910	0
210	20250321	171500	47371270	2910	2910	2910	2910	0
211	20250321	171400	47371270	2910	2910	2910	2910	0
212	20250321	171300	47371270	2910	2910	2910	2910	171
213	20250321	171200	47371270	2910	2910	2910	2910	0
214	20250321	171100	47371270	2910	2910	2910	2910	0
215	20250321	171000	47371270	2910	2910	2910	2910	0
216	20250321	170900	47371270	2910	2910	2910	2910	0
217	20250321	170800	47371270	2910	2910	2910	2910	0
218	20250321	170700	47371270	2910	2910	2910	2910	0
219	20250321	170600	47371270	2910	2910	2910	2910	0
220	20250321	170500	47371270	2910	2910	2910	2910	0
221	20250321	170400	47371270	2910	2910	2910	2910	0
222	20250321	170300	47371270	2910	2910	2910	2910	0
223	20250321	170200	47371270	2910	2910	2910	2910	0
224	20250321	170100	47371270	2910	2910	2910	2910	0
225	20250321	170000	47371270	2910	2910	2910	2910	0
226	20250321	165900	47371270	2910	2910	2910	2910	0
227	20250321	165800	47371270	2910	2910	2910	2910	0
228	20250321	165700	47371270	2910	2910	2910	2910	0
229	20250321	165600	47371270	2910	2910	2910	2910	0
230	20250321	165500	47371270	2910	2910	2910	2910	0
231	20250321	165400	47371270	2910	2910	2910	2910	0
232	20250321	165300	47371270	2910	2910	2910	2910	0
233	20250321	165200	47371270	2910	2910	2910	2910	0
234	20250321	165100	47371270	2910	2910	2910	2910	0
235	20250321	165000	47371270	2910	2910	2910	2910	0
236	20250321	164900	47371270	2910	2910	2910	2910	0
237	20250321	164800	47371270	2910	2910	2910	2910	0
238	20250321	164700	47371270	2910	2910	2910	2910	0
239	20250321	164600	47371270	2910	2910	2910	2910	0
240	20250321	164500	47371270	2910	2910	2910	2910	0
241	20250321	164400	47371270	2910	2910	2910	2910	0
242	20250321	164300	47371270	2910	2910	2910	2910	171
243	20250321	164200	47371270	2910	2910	2910	2910	0
244	20250321	164100	47371270	2910	2910	2910	2910	0
245	20250321	164000	47371270	2910	2910	2910	2910	0
246	20250321	163900	47371270	2910	2910	2910	2910	0
247	20250321	163800	47371270	2910	2910	2910	2910	0
248	20250321	163700	47371270	2910	2910	2910	2910	0
249	20250321	163600	47371270	2910	2910	2910	2910	0
250	20250321	163500	47371270	2910	2910	2910	2910	0
251	20250321	163400	47371270	2910	2910	2910	2910	0
252	20250321	163300	47371270	2910	2910	2910	2910	0
253	20250321	163200	47371270	2910	2910	2910	2910	0
254	20250321	163100	47371270	2910	2910	2910	2910	0
255	20250321	163000	47371270	2910	2910	2910	2910	0
256	20250321	162900	47371270	2910	2910	2910	2910	0
257	20250321	162800	47371270	2910	2910	2910	2910	0
258	20250321	162700	47371270	2910	2910	2910	2910	0
259	20250321	162600	47371270	2910	2910	2910	2910	0
260	20250321	162500	47371270	2910	2910	2910	2910	0
261	20250321	162400	47371270	2910	2910	2910	2910	0
262	20250321	162300	47371270	2910	2910	2910	2910	0
263	20250321	162200	47371270	2910	2910	2910	2910	0
264	20250321	162100	47371270	2910	2910	2910	2910	0
265	20250321	162000	47371270	2910	2910	2910	2910	0
266	20250321	161900	47371270	2910	2910	2910	2910	0
267	20250321	161800	47371270	2910	2910	2910	2910	0
268	20250321	161700	47371270	2910	2910	2910	2910	0
269	20250321	161600	47371270	2910	2910	2910	2910	0
270	20250321	161500	47371270	2910	2910	2910	2910	0
271	20250321	161400	47371270	2910	2910	2910	2910	0
272	20250321	161300	47371270	2910	2910	2910	2910	171
273	20250321	161200	47371270	2910	2910	2910	2910	0
274	20250321	161100	47371270	2910	2910	2910	2910	0
275	20250321	161000	47371270	2910	2910	2910	2910	0
276	20250321	160900	47371270	2910	2910	2910	2910	0
277	20250321	160800	47371270	2910	2910	2910	2910	0
278	20250321	160700	47371270	2910	2910	2910	2910	0
279	20250321	160600	47371270	2910	2910	2910	2910	0
280	20250321	160500	47371270	2910	2910	2910	2910	0
281	20250321	160400	47371270	2910	2910	2910	2910	0
282	20250321	160300	47371270	2910	2910	2910	2910	0
283	20250321	160200	47371270	2910	2910	2910	2910	0
284	20250321	160100	47371270	2910	2910	2910	2910	0
285	20250321	160000	47371270	2910	2910	2910	2910	0
286	20250321	155900	47371270	2910	2910	2910	2910	0
287	20250321	155800	47371270	2910	2910	2910	2910	0
288	20250321	155700	47371270	2910	2910	2910	2910	0
289	20250321	155600	47371270	2910	2910	2910	2910	0
290	20250321	155500	47371270	2910	2910	2910	2910	0
291	20250321	155400	47371270	2910	2910	2910	2910	0
292	20250321	155300	47371270	2910	2910	2910	2910	0
293	20250321	155200	47371270	2910	2910	2910	2910	0
294	20250321	155100	47371270	2910	2910	2910	2910	0
295	20250321	155000	47371270	2910	2910	2910	2910	0
296	20250321	154900	47371270	2910	2910	2910	2910	0
297	20250321	154800	47371270	2910	2910	2910	2910	0
298	20250321	154700	47371270	2910	2910	2910	2910	0
299	20250321	154600	47371270	2910	2910	2910	2910	0
300	20250321	154500	47371270	2910	2910	2910	2910	0
301	20250321	154400	47371270	2910	2910	2910	2910	0
302	20250321	154300	47371270	2910	2910	2910	2910	171
303	20250321	154200	47371270	2910	2910	2910	2910	0
304	20250321	154100	47371270	2910	2910	2910	2910	0
305	20250321	154000	47371270	2910	2910	2910	2910	0
306	20250321	153900	47371270	2910	2910	2910	2910	0
307	20250321	153800	47371270	2910	2910	2910	2910	0
308	20250321	153700	47371270	2910	2910	2910	2910	0
309	20250321	153600	47371270	2910	2910	2910	2910	0
310	20250321	153500	47371270	2910	2910	2910	2910	0
311	20250321	153400	47371270	2910	2910	2910	2910	0
312	20250321	153300	47371270	2910	2910	2910	2910	0
313	20250321	153200	47371270	2910	2910	2910	2910	0
314	20250321	153100	47371270	2910	2910	2910	2910	0
315	20250321	153000	47371270	2910	2910	2910	2910	171
316	20250321	152900	46873660	2905	2905	2905	2905	0
317	20250321	152800	46873660	2905	2905	2905	2905	0
318	20250321	152700	46873660	2905	2905	2905	2905	0
319	20250321	152600	46873660	2905	2905	2905	2905	0
320	20250321	152500	46873660	2905	2905	2905	2905	0
321	20250321	152400	46873660	2905	2905	2905	2905	0
322	20250321	152300	46873660	2905	2905	2905	2905	0
323	20250321	152200	46873660	2905	2905	2905	2905	0
324	20250321	152100	46873660	2905	2905	2905	2905	0
325	20250321	152000	46873660	2905	2905	2905	2905	0
326	20250321	151900	46873660	2905	2895	2905	2895	882
327	20250321	151800	44319170	2895	2895	2895	2895	0
328	20250321	151700	44319170	2895	2890	2895	2870	173
329	20250321	151600	43819785	2890	2890	2890	2890	0
330	20250321	151500	43819785	2890	2890	2890	2890	0
331	20250321	151400	43819785	2890	2890	2890	2890	0
332	20250321	151300	43819785	2890	2890	2890	2890	0
333	20250321	151200	43819785	2890	2890	2890	2890	20
334	20250321	151100	43761985	2895	2895	2895	2895	0
335	20250321	151000	43761985	2895	2895	2895	2895	0
336	20250321	150900	43761985	2895	2895	2895	2895	0
337	20250321	150800	43761985	2895	2895	2895	2895	0
338	20250321	150700	43761985	2895	2895	2895	2895	120
339	20250321	150600	43414585	2895	2895	2895	2895	0
340	20250321	150500	43414585	2895	2895	2895	2895	0
341	20250321	150400	43414585	2895	2895	2895	2895	0
342	20250321	150300	43414585	2895	2895	2895	2895	0
343	20250321	150200	43414585	2895	2895	2895	2895	0
344	20250321	150100	43414585	2895	2895	2895	2895	0
345	20250321	150000	43414585	2895	2895	2895	2895	0
346	20250321	145900	43414585	2895	2895	2895	2895	0
347	20250321	145800	43414585	2895	2895	2895	2895	0
348	20250321	145700	43414585	2895	2895	2895	2895	100
349	20250321	145600	43125085	2895	2895	2895	2895	0
350	20250321	145500	43125085	2895	2895	2895	2895	0
351	20250321	145400	43125085	2895	2885	2895	2885	527
352	20250321	145300	41604395	2885	2885	2885	2885	0
353	20250321	145200	41604395	2885	2885	2885	2885	0
354	20250321	145100	41604395	2885	2885	2885	2885	0
355	20250321	145000	41604395	2885	2885	2885	2885	0
356	20250321	144900	41604395	2885	2885	2885	2885	0
357	20250321	144800	41604395	2885	2885	2885	2885	0
358	20250321	144700	41604395	2885	2885	2885	2885	0
359	20250321	144600	41604395	2885	2885	2885	2885	0
360	20250321	144500	41604395	2885	2885	2885	2885	0
361	20250321	144400	41604395	2885	2885	2885	2885	0
362	20250321	144300	41604395	2885	2885	2885	2885	0
363	20250321	144200	41604395	2885	2870	2885	2870	6
364	20250321	144100	41587100	2890	2890	2890	2890	0
365	20250321	144000	41587100	2890	2890	2890	2890	0
366	20250321	143900	41587100	2890	2890	2890	2890	0
367	20250321	143800	41587100	2890	2890	2890	2890	0
368	20250321	143700	41587100	2890	2890	2890	2890	0
369	20250321	143600	41587100	2890	2890	2890	2890	0
370	20250321	143500	41587100	2890	2890	2890	2890	0
371	20250321	143400	41587100	2890	2890	2890	2890	1
372	20250321	143300	41584210	2870	2870	2870	2870	1
373	20250321	143200	41581340	2890	2890	2890	2890	0
374	20250321	143100	41581340	2890	2890	2890	2890	3
375	20250321	143000	41572670	2870	2875	2875	2870	282
376	20250321	142900	40763220	2900	2900	2900	2900	0
377	20250321	142800	40763220	2900	2875	2900	2875	551
378	20250321	142700	39179070	2900	2900	2900	2900	0
379	20250321	142600	39179070	2900	2900	2900	2900	0
380	20250321	142500	39179070	2900	2900	2900	2900	0
381	20250321	142400	39179070	2900	2900	2900	2900	0
382	20250321	142300	39179070	2900	2900	2900	2900	0
383	20250321	142200	39179070	2900	2900	2900	2900	0
384	20250321	142100	39179070	2900	2900	2900	2900	0
385	20250321	142000	39179070	2900	2900	2900	2900	0
386	20250321	141900	39179070	2900	2900	2900	2900	0
387	20250321	141800	39179070	2900	2900	2900	2900	0
388	20250321	141700	39179070	2900	2900	2900	2900	0
389	20250321	141600	39179070	2900	2900	2900	2900	0
390	20250321	141500	39179070	2900	2875	2900	2875	3
391	20250321	141400	39170395	2900	2900	2900	2900	0
392	20250321	141300	39170395	2900	2900	2900	2900	0
393	20250321	141200	39170395	2900	2900	2900	2900	0
394	20250321	141100	39170395	2900	2900	2900	2900	0
395	20250321	141000	39170395	2900	2900	2900	2900	0
396	20250321	140900	39170395	2900	2900	2900	2900	0
397	20250321	140800	39170395	2900	2900	2900	2900	0
398	20250321	140700	39170395	2900	2885	2900	2870	216
399	20250321	140600	38549675	2900	2900	2900	2900	0
400	20250321	140500	38549675	2900	2900	2900	2900	0
401	20250321	140400	38549675	2900	2900	2900	2900	0
402	20250321	140300	38549675	2900	2900	2900	2900	0
403	20250321	140200	38549675	2900	2900	2900	2900	0
404	20250321	140100	38549675	2900	2900	2900	2900	0
405	20250321	140000	38549675	2900	2900	2900	2900	0
406	20250321	135900	38549675	2900	2900	2900	2900	0
407	20250321	135800	38549675	2900	2900	2900	2900	0
408	20250321	135700	38549675	2900	2900	2900	2900	0
409	20250321	135600	38549675	2900	2900	2900	2900	0
410	20250321	135500	38549675	2900	2900	2900	2900	0
411	20250321	135400	38549675	2900	2900	2900	2900	0
412	20250321	135300	38549675	2900	2900	2900	2900	0
413	20250321	135200	38549675	2900	2900	2900	2900	0
414	20250321	135100	38549675	2900	2900	2900	2900	0
415	20250321	135000	38549675	2900	2900	2900	2900	0
416	20250321	134900	38549675	2900	2900	2900	2900	0
417	20250321	134800	38549675	2900	2900	2900	2900	0
418	20250321	134700	38549675	2900	2900	2900	2900	0
419	20250321	134600	38549675	2900	2890	2900	2885	566
420	20250321	134500	36913920	2910	2910	2910	2910	0
421	20250321	134400	36913920	2910	2910	2910	2910	0
422	20250321	134300	36913920	2910	2910	2910	2910	0
423	20250321	134200	36913920	2910	2910	2910	2910	0
424	20250321	134100	36913920	2910	2910	2910	2910	0
425	20250321	134000	36913920	2910	2910	2910	2910	0
426	20250321	133900	36913920	2910	2910	2910	2910	0
427	20250321	133800	36913920	2910	2910	2910	2910	0
428	20250321	133700	36913920	2910	2910	2910	2910	0
429	20250321	133600	36913920	2910	2910	2910	2910	0
430	20250321	133500	36913920	2910	2910	2910	2910	0
431	20250321	133400	36913920	2910	2910	2910	2910	0
432	20250321	133300	36913920	2910	2910	2910	2910	0
433	20250321	133200	36913920	2910	2910	2910	2910	0
434	20250321	133100	36913920	2910	2910	2910	2910	0
435	20250321	133000	36913920	2910	2910	2910	2910	0
436	20250321	132900	36913920	2910	2910	2910	2910	0
437	20250321	132800	36913920	2910	2910	2910	2910	0
438	20250321	132700	36913920	2910	2910	2910	2910	0
439	20250321	132600	36913920	2910	2910	2910	2910	0
440	20250321	132500	36913920	2910	2910	2910	2910	0
441	20250321	132400	36913920	2910	2910	2910	2910	0
442	20250321	132300	36913920	2910	2910	2910	2910	0
443	20250321	132200	36913920	2910	2910	2910	2910	0
444	20250321	132100	36913920	2910	2910	2910	2910	0
445	20250321	132000	36913920	2910	2910	2910	2910	0
446	20250321	131900	36913920	2910	2910	2910	2910	0
447	20250321	131800	36913920	2910	2890	2910	2890	2
448	20250321	131700	36908120	2910	2910	2910	2910	0
449	20250321	131600	36908120	2910	2910	2910	2910	18
450	20250321	131500	36855740	2905	2905	2905	2905	0
451	20250321	131400	36855740	2905	2905	2905	2905	0
452	20250321	131300	36855740	2905	2905	2905	2905	0
453	20250321	131200	36855740	2905	2905	2905	2905	1000
454	20250321	131100	33950740	2905	2900	2905	2900	413
455	20250321	131000	32753035	2905	2905	2905	2905	0
456	20250321	130900	32753035	2905	2905	2905	2905	0
457	20250321	130800	32753035	2905	2905	2905	2905	10
458	20250321	130700	32723985	2905	2905	2905	2905	4
459	20250321	130600	32712365	2900	2900	2900	2900	0
460	20250321	130500	32712365	2900	2900	2900	2900	0
461	20250321	130400	32712365	2900	2900	2900	2900	0
462	20250321	130300	32712365	2900	2900	2900	2900	0
463	20250321	130200	32712365	2900	2900	2900	2900	0
464	20250321	130100	32712365	2900	2900	2900	2900	0
465	20250321	130000	32712365	2900	2900	2900	2900	436
466	20250321	125900	31447965	2910	2910	2910	2910	0
467	20250321	125800	31447965	2910	2910	2910	2910	0
468	20250321	125700	31447965	2910	2910	2910	2910	0
469	20250321	125600	31447965	2910	2910	2910	2910	0
470	20250321	125500	31447965	2910	2910	2910	2910	0
471	20250321	125400	31447965	2910	2910	2910	2910	0
472	20250321	125300	31447965	2910	2910	2910	2910	0
473	20250321	125200	31447965	2910	2910	2910	2910	0
474	20250321	125100	31447965	2910	2910	2910	2910	1
475	20250321	125000	31445055	2910	2910	2910	2910	0
476	20250321	124900	31445055	2910	2910	2910	2910	0
477	20250321	124800	31445055	2910	2910	2910	2910	0
478	20250321	124700	31445055	2910	2910	2910	2910	0
479	20250321	124600	31445055	2910	2910	2910	2910	0
480	20250321	124500	31445055	2910	2910	2910	2910	0
481	20250321	124400	31445055	2910	2910	2910	2910	0
482	20250321	124300	31445055	2910	2910	2910	2910	0
483	20250321	124200	31445055	2910	2910	2910	2910	0
484	20250321	124100	31445055	2910	2910	2910	2910	0
485	20250321	124000	31445055	2910	2910	2910	2910	0
486	20250321	123900	31445055	2910	2910	2910	2910	0
487	20250321	123800	31445055	2910	2910	2910	2910	0
488	20250321	123700	31445055	2910	2910	2910	2910	0
489	20250321	123600	31445055	2910	2910	2910	2910	0
490	20250321	123500	31445055	2910	2910	2910	2910	0
491	20250321	123400	31445055	2910	2910	2910	2910	0
492	20250321	123300	31445055	2910	2910	2910	2910	0
493	20250321	123200	31445055	2910	2910	2910	2910	0
494	20250321	123100	31445055	2910	2910	2910	2910	0
495	20250321	123000	31445055	2910	2910	2910	2910	28
496	20250321	122900	31363575	2910	2910	2910	2910	0
497	20250321	122800	31363575	2910	2910	2910	2910	0
498	20250321	122700	31363575	2910	2910	2910	2910	0
499	20250321	122600	31363575	2910	2910	2910	2910	0
500	20250321	122500	31363575	2910	2910	2910	2910	0
501	20250321	122400	31363575	2910	2910	2910	2910	0
502	20250321	122300	31363575	2910	2910	2910	2910	0
503	20250321	122200	31363575	2910	2910	2910	2910	0
504	20250321	122100	31363575	2910	2910	2910	2910	0
505	20250321	122000	31363575	2910	2910	2910	2910	0
506	20250321	121900	31363575	2910	2910	2910	2910	0
507	20250321	121800	31363575	2910	2910	2910	2910	0
508	20250321	121700	31363575	2910	2910	2910	2910	0
509	20250321	121600	31363575	2910	2910	2910	2910	0
510	20250321	121500	31363575	2910	2910	2910	2910	0
511	20250321	121400	31363575	2910	2910	2910	2910	0
512	20250321	121300	31363575	2910	2910	2910	2910	0
513	20250321	121200	31363575	2910	2910	2910	2910	0
514	20250321	121100	31363575	2910	2910	2910	2910	0
515	20250321	121000	31363575	2910	2910	2910	2910	0
516	20250321	120900	31363575	2910	2910	2910	2910	0
517	20250321	120800	31363575	2910	2910	2910	2910	0
518	20250321	120700	31363575	2910	2910	2910	2910	0
519	20250321	120600	31363575	2910	2910	2910	2910	0
520	20250321	120500	31363575	2910	2910	2910	2910	0
521	20250321	120400	31363575	2910	2910	2910	2910	0
522	20250321	120300	31363575	2910	2910	2910	2910	0
523	20250321	120200	31363575	2910	2910	2910	2910	0
524	20250321	120100	31363575	2910	2910	2910	2910	0
525	20250321	120000	31363575	2910	2910	2910	2910	0
526	20250321	115900	31363575	2910	2910	2910	2910	0
527	20250321	115800	31363575	2910	2910	2910	2910	0
528	20250321	115700	31363575	2910	2910	2910	2910	0
529	20250321	115600	31363575	2910	2910	2910	2910	0
530	20250321	115500	31363575	2910	2910	2910	2910	0
531	20250321	115400	31363575	2910	2910	2910	2910	0
532	20250321	115300	31363575	2910	2910	2910	2910	0
533	20250321	115200	31363575	2910	2910	2910	2910	0
534	20250321	115100	31363575	2910	2910	2910	2910	0
535	20250321	115000	31363575	2910	2910	2910	2910	0
536	20250321	114900	31363575	2910	2910	2910	2910	0
537	20250321	114800	31363575	2910	2910	2910	2910	0
538	20250321	114700	31363575	2910	2910	2910	2910	0
539	20250321	114600	31363575	2910	2910	2910	2910	0
540	20250321	114500	31363575	2910	2910	2910	2910	0
541	20250321	114400	31363575	2910	2910	2910	2910	0
542	20250321	114300	31363575	2910	2910	2910	2910	0
543	20250321	114200	31363575	2910	2910	2910	2910	0
544	20250321	114100	31363575	2910	2910	2910	2910	0
545	20250321	114000	31363575	2910	2910	2910	2910	0
546	20250321	113900	31363575	2910	2910	2910	2910	0
547	20250321	113800	31363575	2910	2910	2910	2910	0
548	20250321	113700	31363575	2910	2910	2910	2910	0
549	20250321	113600	31363575	2910	2910	2910	2910	0
550	20250321	113500	31363575	2910	2910	2910	2910	0
551	20250321	113400	31363575	2910	2910	2910	2910	0
552	20250321	113300	31363575	2910	2910	2910	2910	0
553	20250321	113200	31363575	2910	2910	2910	2910	0
554	20250321	113100	31363575	2910	2910	2910	2910	0
555	20250321	113000	31363575	2910	2910	2910	2910	0
556	20250321	112900	31363575	2910	2910	2910	2910	0
557	20250321	112800	31363575	2910	2910	2910	2910	0
558	20250321	112700	31363575	2910	2910	2910	2910	0
559	20250321	112600	31363575	2910	2910	2910	2910	0
560	20250321	112500	31363575	2910	2910	2910	2910	0
561	20250321	112400	31363575	2910	2910	2910	2910	0
562	20250321	112300	31363575	2910	2910	2910	2910	0
563	20250321	112200	31363575	2910	2910	2910	2910	0
564	20250321	112100	31363575	2910	2910	2910	2910	0
565	20250321	112000	31363575	2910	2910	2910	2910	0
566	20250321	111900	31363575	2910	2910	2910	2910	0
567	20250321	111800	31363575	2910	2910	2910	2910	0
568	20250321	111700	31363575	2910	2910	2910	2910	0
569	20250321	111600	31363575	2910	2910	2910	2910	0
570	20250321	111500	31363575	2910	2910	2910	2910	0
571	20250321	111400	31363575	2910	2910	2910	2910	0
572	20250321	111300	31363575	2910	2910	2910	2910	0
573	20250321	111200	31363575	2910	2910	2910	2910	0
574	20250321	111100	31363575	2910	2910	2910	2910	0
575	20250321	111000	31363575	2910	2910	2910	2910	0
576	20250321	110900	31363575	2910	2910	2910	2910	0
577	20250321	110800	31363575	2910	2910	2910	2910	0
578	20250321	110700	31363575	2910	2910	2910	2910	0
579	20250321	110600	31363575	2910	2910	2910	2910	0
580	20250321	110500	31363575	2910	2910	2910	2910	2
581	20250321	110400	31357755	2910	2910	2910	2910	5
582	20250321	110300	31343205	2900	2900	2900	2900	152
583	20250321	110200	30902405	2900	2900	2900	2900	4
584	20250321	110100	30890805	2900	2900	2900	2900	0
585	20250321	110000	30890805	2900	2900	2900	2900	342
586	20250321	105900	29899005	2915	2915	2915	2915	2
587	20250321	105800	29893175	2900	2900	2900	2900	0
588	20250321	105700	29893175	2900	2900	2900	2900	5
589	20250321	105600	29878675	2915	2915	2915	2915	0
590	20250321	105500	29878675	2915	2915	2915	2915	0
591	20250321	105400	29878675	2915	2915	2915	2915	0
592	20250321	105300	29878675	2915	2915	2915	2915	0
593	20250321	105200	29878675	2915	2915	2915	2915	0
594	20250321	105100	29878675	2915	2915	2915	2915	0
595	20250321	105000	29878675	2915	2915	2915	2915	0
596	20250321	104900	29878675	2915	2915	2915	2915	0
597	20250321	104800	29878675	2915	2915	2915	2915	0
598	20250321	104700	29878675	2915	2915	2915	2915	0
599	20250321	104600	29878675	2915	2915	2915	2915	0
600	20250321	104500	29878675	2915	2907	2915	2907	88
601	20250321	104400	29622611	2907	2907	2907	2907	20
602	20250321	104300	29564471	2907	2907	2907	2907	0
603	20250321	104200	29564471	2907	2907	2907	2907	23
604	20250321	104100	29497610	2920	2920	2920	2920	0
605	20250321	104000	29497610	2920	2920	2920	2920	0
606	20250321	103900	29497610	2920	2920	2920	2920	0
607	20250321	103800	29497610	2920	2920	2920	2920	0
608	20250321	103700	29497610	2920	2920	2920	2920	0
609	20250321	103600	29497610	2920	2920	2920	2920	0
610	20250321	103500	29497610	2920	2920	2920	2920	0
611	20250321	103400	29497610	2920	2920	2920	2920	0
612	20250321	103300	29497610	2920	2920	2920	2920	0
613	20250321	103200	29497610	2920	2920	2920	2920	0
614	20250321	103100	29497610	2920	2920	2920	2920	0
615	20250321	103000	29497610	2920	2920	2920	2920	0
616	20250321	102900	29497610	2920	2920	2920	2920	0
617	20250321	102800	29497610	2920	2920	2920	2920	0
618	20250321	102700	29497610	2920	2900	2920	2900	203
619	20250321	102600	28908850	2920	2900	2920	2900	6
620	20250321	102500	28891350	2920	2920	2920	2920	0
621	20250321	102400	28891350	2920	2920	2920	2920	0
622	20250321	102300	28891350	2920	2920	2920	2920	0
623	20250321	102200	28891350	2920	2920	2920	2920	0
624	20250321	102100	28891350	2920	2920	2920	2920	0
625	20250321	102000	28891350	2920	2920	2920	2920	0
626	20250321	101900	28891350	2920	2920	2920	2920	0
627	20250321	101800	28891350	2920	2920	2920	2920	0
628	20250321	101700	28891350	2920	2920	2920	2920	0
629	20250321	101600	28891350	2920	2905	2920	2900	418
630	20250321	101500	27678180	2905	2905	2905	2905	315
631	20250321	101400	26763105	2925	2925	2925	2925	0
632	20250321	101300	26763105	2925	2925	2925	2925	0
633	20250321	101200	26763105	2925	2925	2925	2925	0
634	20250321	101100	26763105	2925	2925	2925	2925	0
635	20250321	101000	26763105	2925	2925	2925	2925	0
636	20250321	100900	26763105	2925	2925	2925	2925	0
637	20250321	100800	26763105	2925	2925	2925	2925	0
638	20250321	100700	26763105	2925	2925	2925	2925	6
639	20250321	100600	26745555	2925	2925	2925	2925	0
640	20250321	100500	26745555	2925	2925	2925	2925	0
641	20250321	100400	26745555	2925	2925	2925	2925	0
642	20250321	100300	26745555	2925	2925	2925	2925	7
643	20250321	100200	26725080	2925	2925	2925	2925	10
644	20250321	100100	26695830	2930	2930	2930	2930	0
645	20250321	100000	26695830	2930	2930	2930	2930	0
646	20250321	095900	26695830	2930	2930	2930	2930	0
647	20250321	095800	26695830	2930	2930	2930	2930	0
648	20250321	095700	26695830	2930	2930	2930	2930	0
649	20250321	095600	26695830	2930	2930	2930	2930	0
650	20250321	095500	26695830	2930	2930	2930	2930	0
651	20250321	095400	26695830	2930	2930	2930	2930	0
652	20250321	095300	26695830	2930	2930	2930	2930	0
653	20250321	095200	26695830	2930	2930	2930	2930	0
654	20250321	095100	26695830	2930	2930	2930	2930	0
655	20250321	095000	26695830	2930	2930	2930	2930	0
656	20250321	094900	26695830	2930	2930	2930	2930	0
657	20250321	094800	26695830	2930	2930	2930	2930	0
658	20250321	094700	26695830	2930	2930	2930	2930	16
659	20250321	094600	26648950	2930	2930	2930	2930	0
660	20250321	094500	26648950	2930	2930	2930	2930	0
661	20250321	094400	26648950	2930	2930	2930	2930	0
662	20250321	094300	26648950	2930	2925	2930	2925	3
663	20250321	094200	26640165	2895	2895	2895	2895	1
664	20250321	094100	26637270	2930	2925	2930	2925	40
665	20250321	094000	26520260	2890	2890	2890	2890	0
666	20250321	093900	26520260	2890	2895	2925	2890	3134
667	20250321	093800	17462495	2930	2930	2930	2930	0
668	20250321	093700	17462495	2930	2925	2930	2925	4
669	20250321	093600	17450790	2930	2915	2930	2895	101
670	20250321	093500	17156375	2895	2890	2945	2890	798
671	20250321	093400	14841320	2945	2945	2945	2945	0
672	20250321	093300	14841320	2945	2945	2945	2945	0
673	20250321	093200	14841320	2945	2945	2945	2945	0
674	20250321	093100	14841320	2945	2945	2945	2945	0
675	20250321	093000	14841320	2945	2945	2945	2945	0
676	20250321	092900	14841320	2945	2945	2945	2945	0
677	20250321	092800	14841320	2945	2945	2945	2945	0
678	20250321	092700	14841320	2945	2945	2945	2945	0
679	20250321	092600	14841320	2945	2945	2945	2945	0
680	20250321	092500	14841320	2945	2940	2945	2940	59
681	20250321	092400	14667800	2945	2945	2945	2945	0
682	20250321	092300	14667800	2945	2945	2945	2945	0
683	20250321	092200	14667800	2945	2945	2945	2945	0
684	20250321	092100	14667800	2945	2945	2945	2945	1000
685	20250321	092000	11722800	2945	2940	2945	2940	1005
686	20250321	091900	8768075	2940	2940	2940	2940	0
687	20250321	091800	8768075	2940	2930	2940	2890	1145
688	20250321	091700	5407560	2940	2940	2940	2940	0
689	20250321	091600	5407560	2940	2940	2940	2940	0
690	20250321	091500	5407560	2940	2940	2940	2940	0
691	20250321	091400	5407560	2940	2940	2940	2940	0
692	20250321	091300	5407560	2940	2940	2940	2940	0
693	20250321	091200	5407560	2940	2940	2940	2940	0
694	20250321	091100	5407560	2940	2940	2940	2940	0
695	20250321	091000	5407560	2940	2940	2940	2940	0
696	20250321	090900	5407560	2940	2940	2940	2940	0
697	20250321	090800	5407560	2940	2940	2940	2940	4
698	20250321	090700	5395800	2940	2935	2940	2935	21
699	20250321	090600	5334120	2940	2895	2940	2895	6
700	20250321	090500	5316525	2940	2940	2940	2940	0
701	20250321	090400	5316525	2940	2900	2950	2885	539
702	20250321	090300	3757855	2960	2960	2960	2960	0
703	20250321	090200	3757855	2960	2955	2960	2955	42
704	20250321	090100	3633740	2930	2935	2935	2930	549
705	20250321	090000	2024640	2960	2960	2960	2960	684