KissMeData/021320/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	190800	55787271	3960	3960	3960	3960	139
3	20250319	190700	55787271	3960	3960	3960	3960	0
4	20250319	190600	55787271	3960	3960	3960	3960	0
5	20250319	190500	55787271	3960	3960	3960	3960	0
6	20250319	190400	55787271	3960	3960	3960	3960	0
7	20250319	190300	55787271	3960	3960	3960	3960	0
8	20250319	190200	55787271	3960	3960	3960	3960	0
9	20250319	190100	55787271	3960	3960	3960	3960	0
10	20250319	190000	55787271	3960	3960	3960	3960	0
11	20250319	185900	55787271	3960	3960	3960	3960	0
12	20250319	185800	55787271	3960	3960	3960	3960	0
13	20250319	185700	55787271	3960	3960	3960	3960	0
14	20250319	185600	55787271	3960	3960	3960	3960	0
15	20250319	185500	55787271	3960	3960	3960	3960	0
16	20250319	185400	55787271	3960	3960	3960	3960	0
17	20250319	185300	55787271	3960	3960	3960	3960	0
18	20250319	185200	55787271	3960	3960	3960	3960	0
19	20250319	185100	55787271	3960	3960	3960	3960	0
20	20250319	185000	55787271	3960	3960	3960	3960	0
21	20250319	184900	55787271	3960	3960	3960	3960	0
22	20250319	184800	55787271	3960	3960	3960	3960	0
23	20250319	184700	55787271	3960	3960	3960	3960	0
24	20250319	184600	55787271	3960	3960	3960	3960	0
25	20250319	184500	55787271	3960	3960	3960	3960	0
26	20250319	184400	55787271	3960	3960	3960	3960	0
27	20250319	184300	55787271	3960	3960	3960	3960	0
28	20250319	184200	55787271	3960	3960	3960	3960	0
29	20250319	184100	55787271	3960	3960	3960	3960	0
30	20250319	184000	55787271	3960	3960	3960	3960	0
31	20250319	183900	55787271	3960	3960	3960	3960	0
32	20250319	183800	55787271	3960	3960	3960	3960	139
33	20250319	183700	55787271	3960	3960	3960	3960	0
34	20250319	183600	55787271	3960	3960	3960	3960	0
35	20250319	183500	55787271	3960	3960	3960	3960	0
36	20250319	183400	55787271	3960	3960	3960	3960	0
37	20250319	183300	55787271	3960	3960	3960	3960	0
38	20250319	183200	55787271	3960	3960	3960	3960	0
39	20250319	183100	55787271	3960	3960	3960	3960	0
40	20250319	183000	55787271	3960	3960	3960	3960	0
41	20250319	182900	55787271	3960	3960	3960	3960	0
42	20250319	182800	55787271	3960	3960	3960	3960	0
43	20250319	182700	55787271	3960	3960	3960	3960	0
44	20250319	182600	55787271	3960	3960	3960	3960	0
45	20250319	182500	55787271	3960	3960	3960	3960	0
46	20250319	182400	55787271	3960	3960	3960	3960	0
47	20250319	182300	55787271	3960	3960	3960	3960	0
48	20250319	182200	55787271	3960	3960	3960	3960	0
49	20250319	182100	55787271	3960	3960	3960	3960	0
50	20250319	182000	55787271	3960	3960	3960	3960	0
51	20250319	181900	55787271	3960	3960	3960	3960	0
52	20250319	181800	55787271	3960	3960	3960	3960	0
53	20250319	181700	55787271	3960	3960	3960	3960	0
54	20250319	181600	55787271	3960	3960	3960	3960	0
55	20250319	181500	55787271	3960	3960	3960	3960	0
56	20250319	181400	55787271	3960	3960	3960	3960	0
57	20250319	181300	55787271	3960	3960	3960	3960	0
58	20250319	181200	55787271	3960	3960	3960	3960	0
59	20250319	181100	55787271	3960	3960	3960	3960	0
60	20250319	181000	55787271	3960	3960	3960	3960	0
61	20250319	180900	55787271	3960	3960	3960	3960	0
62	20250319	180800	55787271	3960	3960	3960	3960	139
63	20250319	180700	55787271	3960	3960	3960	3960	0
64	20250319	180600	55787271	3960	3960	3960	3960	0
65	20250319	180500	55787271	3960	3960	3960	3960	0
66	20250319	180400	55787271	3960	3960	3960	3960	0
67	20250319	180300	55787271	3960	3960	3960	3960	0
68	20250319	180200	55787271	3960	3960	3960	3960	0
69	20250319	180100	55787271	3960	3960	3960	3960	0
70	20250319	180000	55787271	3960	3960	3960	3960	0
71	20250319	175900	55787271	3960	3960	3960	3960	0
72	20250319	175800	55787271	3960	3960	3960	3960	0
73	20250319	175700	55787271	3960	3960	3960	3960	0
74	20250319	175600	55787271	3960	3960	3960	3960	0
75	20250319	175500	55787271	3960	3960	3960	3960	0
76	20250319	175400	55787271	3960	3960	3960	3960	0
77	20250319	175300	55787271	3960	3960	3960	3960	0
78	20250319	175200	55787271	3960	3960	3960	3960	0
79	20250319	175100	55787271	3960	3960	3960	3960	0
80	20250319	175000	55787271	3960	3960	3960	3960	0
81	20250319	174900	55787271	3960	3960	3960	3960	0
82	20250319	174800	55787271	3960	3960	3960	3960	0
83	20250319	174700	55787271	3960	3960	3960	3960	0
84	20250319	174600	55787271	3960	3960	3960	3960	0
85	20250319	174500	55787271	3960	3960	3960	3960	0
86	20250319	174400	55787271	3960	3960	3960	3960	0
87	20250319	174300	55787271	3960	3960	3960	3960	0
88	20250319	174200	55787271	3960	3960	3960	3960	0
89	20250319	174100	55787271	3960	3960	3960	3960	0
90	20250319	174000	55787271	3960	3960	3960	3960	0
91	20250319	173900	55787271	3960	3960	3960	3960	0
92	20250319	173800	55787271	3960	3960	3960	3960	139
93	20250319	173700	55787271	3960	3960	3960	3960	0
94	20250319	173600	55787271	3960	3960	3960	3960	0
95	20250319	173500	55787271	3960	3960	3960	3960	0
96	20250319	173400	55787271	3960	3960	3960	3960	0
97	20250319	173300	55787271	3960	3960	3960	3960	0
98	20250319	173200	55787271	3960	3960	3960	3960	0
99	20250319	173100	55787271	3960	3960	3960	3960	0
100	20250319	173000	55787271	3960	3960	3960	3960	0
101	20250319	172900	55787271	3960	3960	3960	3960	0
102	20250319	172800	55787271	3960	3960	3960	3960	0
103	20250319	172700	55787271	3960	3960	3960	3960	0
104	20250319	172600	55787271	3960	3960	3960	3960	0
105	20250319	172500	55787271	3960	3960	3960	3960	0
106	20250319	172400	55787271	3960	3960	3960	3960	0
107	20250319	172300	55787271	3960	3960	3960	3960	0
108	20250319	172200	55787271	3960	3960	3960	3960	0
109	20250319	172100	55787271	3960	3960	3960	3960	0
110	20250319	172000	55787271	3960	3960	3960	3960	0
111	20250319	171900	55787271	3960	3960	3960	3960	0
112	20250319	171800	55787271	3960	3960	3960	3960	0
113	20250319	171700	55787271	3960	3960	3960	3960	0
114	20250319	171600	55787271	3960	3960	3960	3960	0
115	20250319	171500	55787271	3960	3960	3960	3960	0
116	20250319	171400	55787271	3960	3960	3960	3960	0
117	20250319	171300	55787271	3960	3960	3960	3960	0
118	20250319	171200	55787271	3960	3960	3960	3960	0
119	20250319	171100	55787271	3960	3960	3960	3960	0
120	20250319	171000	55787271	3960	3960	3960	3960	0
121	20250319	170900	55787271	3960	3960	3960	3960	0
122	20250319	170800	55787271	3960	3960	3960	3960	139
123	20250319	170700	55787271	3960	3960	3960	3960	0
124	20250319	170600	55787271	3960	3960	3960	3960	0
125	20250319	170500	55787271	3960	3960	3960	3960	0
126	20250319	170400	55787271	3960	3960	3960	3960	0
127	20250319	170300	55787271	3960	3960	3960	3960	0
128	20250319	170200	55787271	3960	3960	3960	3960	0
129	20250319	170100	55787271	3960	3960	3960	3960	0
130	20250319	170000	55787271	3960	3960	3960	3960	0
131	20250319	165900	55787271	3960	3960	3960	3960	0
132	20250319	165800	55787271	3960	3960	3960	3960	0
133	20250319	165700	55787271	3960	3960	3960	3960	0
134	20250319	165600	55787271	3960	3960	3960	3960	0
135	20250319	165500	55787271	3960	3960	3960	3960	0
136	20250319	165400	55787271	3960	3960	3960	3960	0
137	20250319	165300	55787271	3960	3960	3960	3960	0
138	20250319	165200	55787271	3960	3960	3960	3960	0
139	20250319	165100	55787271	3960	3960	3960	3960	0
140	20250319	165000	55787271	3960	3960	3960	3960	0
141	20250319	164900	55787271	3960	3960	3960	3960	0
142	20250319	164800	55787271	3960	3960	3960	3960	0
143	20250319	164700	55787271	3960	3960	3960	3960	0
144	20250319	164600	55787271	3960	3960	3960	3960	0
145	20250319	164500	55787271	3960	3960	3960	3960	0
146	20250319	164400	55787271	3960	3960	3960	3960	0
147	20250319	164300	55787271	3960	3960	3960	3960	0
148	20250319	164200	55787271	3960	3960	3960	3960	0
149	20250319	164100	55787271	3960	3960	3960	3960	0
150	20250319	164000	55787271	3960	3960	3960	3960	0
151	20250319	163900	55787271	3960	3960	3960	3960	0
152	20250319	163800	55787271	3960	3960	3960	3960	139
153	20250319	163700	55787271	3960	3960	3960	3960	0
154	20250319	163600	55787271	3960	3960	3960	3960	0
155	20250319	163500	55787271	3960	3960	3960	3960	0
156	20250319	163400	55787271	3960	3960	3960	3960	0
157	20250319	163300	55787271	3960	3960	3960	3960	0
158	20250319	163200	55787271	3960	3960	3960	3960	0
159	20250319	163100	55787271	3960	3960	3960	3960	0
160	20250319	163000	55787271	3960	3960	3960	3960	0
161	20250319	162900	55787271	3960	3960	3960	3960	0
162	20250319	162800	55787271	3960	3960	3960	3960	0
163	20250319	162700	55787271	3960	3960	3960	3960	0
164	20250319	162600	55787271	3960	3960	3960	3960	0
165	20250319	162500	55787271	3960	3960	3960	3960	0
166	20250319	162400	55787271	3960	3960	3960	3960	0
167	20250319	162300	55787271	3960	3960	3960	3960	0
168	20250319	162200	55787271	3960	3960	3960	3960	0
169	20250319	162100	55787271	3960	3960	3960	3960	0
170	20250319	162000	55787271	3960	3960	3960	3960	0
171	20250319	161900	55787271	3960	3960	3960	3960	0
172	20250319	161800	55787271	3960	3960	3960	3960	0
173	20250319	161700	55787271	3960	3960	3960	3960	0
174	20250319	161600	55787271	3960	3960	3960	3960	0
175	20250319	161500	55787271	3960	3960	3960	3960	0
176	20250319	161400	55787271	3960	3960	3960	3960	0
177	20250319	161300	55787271	3960	3960	3960	3960	0
178	20250319	161200	55787271	3960	3960	3960	3960	0
179	20250319	161100	55787271	3960	3960	3960	3960	0
180	20250319	161000	55787271	3960	3960	3960	3960	0
181	20250319	160900	55787271	3960	3960	3960	3960	0
182	20250319	160800	55787271	3960	3960	3960	3960	139
183	20250319	160700	55787271	3960	3960	3960	3960	0
184	20250319	160600	55787271	3960	3960	3960	3960	0
185	20250319	160500	55787271	3960	3960	3960	3960	0
186	20250319	160400	55787271	3960	3960	3960	3960	0
187	20250319	160300	55787271	3960	3960	3960	3960	0
188	20250319	160200	55787271	3960	3960	3960	3960	0
189	20250319	160100	55787271	3960	3960	3960	3960	0
190	20250319	160000	55787271	3960	3960	3960	3960	0
191	20250319	155900	55787271	3960	3960	3960	3960	0
192	20250319	155800	55787271	3960	3960	3960	3960	0
193	20250319	155700	55787271	3960	3960	3960	3960	0
194	20250319	155600	55787271	3960	3960	3960	3960	0
195	20250319	155500	55787271	3960	3960	3960	3960	0
196	20250319	155400	55787271	3960	3960	3960	3960	0
197	20250319	155300	55787271	3960	3960	3960	3960	0
198	20250319	155200	55787271	3960	3960	3960	3960	0
199	20250319	155100	55787271	3960	3960	3960	3960	0
200	20250319	155000	55787271	3960	3960	3960	3960	0
201	20250319	154900	55787271	3960	3960	3960	3960	0
202	20250319	154800	55787271	3960	3960	3960	3960	0
203	20250319	154700	55787271	3960	3960	3960	3960	0
204	20250319	154600	55787271	3960	3960	3960	3960	0
205	20250319	154500	55787271	3960	3960	3960	3960	0
206	20250319	154400	55787271	3960	3960	3960	3960	0
207	20250319	154300	55787271	3960	3960	3960	3960	0
208	20250319	154200	55787271	3960	3960	3960	3960	0
209	20250319	154100	55787271	3960	3960	3960	3960	0
210	20250319	154000	55787271	3960	3960	3960	3960	0
211	20250319	153900	55787271	3960	3960	3960	3960	0
212	20250319	153800	55787271	3960	3960	3960	3960	139
213	20250319	153700	55787271	3960	3960	3960	3960	0
214	20250319	153600	55787271	3960	3960	3960	3960	0
215	20250319	153500	55787271	3960	3960	3960	3960	0
216	20250319	153400	55787271	3960	3960	3960	3960	0
217	20250319	153300	55787271	3960	3960	3960	3960	0
218	20250319	153200	55787271	3960	3960	3960	3960	0
219	20250319	153100	55787271	3960	3960	3960	3960	0
220	20250319	153000	55787271	3960	3960	3960	3960	139
221	20250319	152900	55236831	3965	3965	3965	3965	0
222	20250319	152800	55236831	3965	3965	3965	3965	0
223	20250319	152700	55236831	3965	3965	3965	3965	0
224	20250319	152600	55236831	3965	3965	3965	3965	0
225	20250319	152500	55236831	3965	3965	3965	3965	0
226	20250319	152400	55236831	3965	3965	3965	3965	0
227	20250319	152300	55236831	3965	3965	3965	3965	0
228	20250319	152200	55236831	3965	3965	3965	3965	0
229	20250319	152100	55236831	3965	3965	3965	3965	0
230	20250319	152000	55236831	3965	3965	3965	3965	0
231	20250319	151900	55236831	3965	3965	3965	3965	0
232	20250319	151800	55236831	3965	3965	3965	3965	231
233	20250319	151700	54320916	3965	3965	3965	3965	0
234	20250319	151600	54320916	3965	3965	3965	3965	0
235	20250319	151500	54320916	3965	3965	3965	3965	113
236	20250319	151400	53872871	3970	3970	3970	3970	0
237	20250319	151300	53872871	3970	3970	3970	3970	0
238	20250319	151200	53872871	3970	3970	3970	3970	1
239	20250319	151100	53868901	3970	3970	3970	3970	0
240	20250319	151000	53868901	3970	3970	3970	3970	0
241	20250319	150900	53868901	3970	3970	3970	3970	0
242	20250319	150800	53868901	3970	3970	3970	3970	0
243	20250319	150700	53868901	3970	3970	3970	3970	0
244	20250319	150600	53868901	3970	3970	3970	3970	0
245	20250319	150500	53868901	3970	3970	3970	3970	0
246	20250319	150400	53868901	3970	3970	3970	3970	0
247	20250319	150300	53868901	3970	3970	3970	3970	0
248	20250319	150200	53868901	3970	3970	3970	3970	0
249	20250319	150100	53868901	3970	3970	3970	3970	0
250	20250319	150000	53868901	3970	3970	3970	3970	0
251	20250319	145900	53868901	3970	3970	3970	3970	0
252	20250319	145800	53868901	3970	3970	3970	3970	0
253	20250319	145700	53868901	3970	3970	3970	3970	0
254	20250319	145600	53868901	3970	3970	3970	3970	0
255	20250319	145500	53868901	3970	3970	3970	3970	0
256	20250319	145400	53868901	3970	3970	3970	3970	0
257	20250319	145300	53868901	3970	3970	3970	3970	0
258	20250319	145200	53868901	3970	3970	3970	3970	0
259	20250319	145100	53868901	3970	3970	3970	3970	1
260	20250319	145000	53864931	3965	3965	3965	3965	0
261	20250319	144900	53864931	3965	3965	3965	3965	0
262	20250319	144800	53864931	3965	3965	3965	3965	0
263	20250319	144700	53864931	3965	3965	3965	3965	0
264	20250319	144600	53864931	3965	3965	3965	3965	0
265	20250319	144500	53864931	3965	3965	3965	3965	0
266	20250319	144400	53864931	3965	3965	3965	3965	0
267	20250319	144300	53864931	3965	3965	3965	3965	0
268	20250319	144200	53864931	3965	3965	3965	3965	0
269	20250319	144100	53864931	3965	3965	3965	3965	0
270	20250319	144000	53864931	3965	3965	3965	3965	0
271	20250319	143900	53864931	3965	3965	3965	3965	0
272	20250319	143800	53864931	3965	3965	3965	3965	1
273	20250319	143700	53860966	3970	3970	3970	3970	0
274	20250319	143600	53860966	3970	3970	3970	3970	0
275	20250319	143500	53860966	3970	3970	3970	3970	0
276	20250319	143400	53860966	3970	3970	3970	3970	0
277	20250319	143300	53860966	3970	3970	3970	3970	0
278	20250319	143200	53860966	3970	3970	3970	3970	0
279	20250319	143100	53860966	3970	3970	3970	3970	0
280	20250319	143000	53860966	3970	3970	3970	3970	0
281	20250319	142900	53860966	3970	3970	3970	3970	0
282	20250319	142800	53860966	3970	3970	3970	3970	0
283	20250319	142700	53860966	3970	3970	3970	3970	0
284	20250319	142600	53860966	3970	3970	3970	3970	0
285	20250319	142500	53860966	3970	3970	3970	3970	0
286	20250319	142400	53860966	3970	3970	3970	3970	0
287	20250319	142300	53860966	3970	3972	3972	3955	101
288	20250319	142200	53461185	3975	3975	3975	3975	0
289	20250319	142100	53461185	3975	3975	3975	3975	0
290	20250319	142000	53461185	3975	3975	3975	3975	0
291	20250319	141900	53461185	3975	3975	3975	3975	0
292	20250319	141800	53461185	3975	3975	3975	3975	0
293	20250319	141700	53461185	3975	3975	3975	3975	0
294	20250319	141600	53461185	3975	3975	3975	3975	0
295	20250319	141500	53461185	3975	3975	3975	3975	0
296	20250319	141400	53461185	3975	3975	3975	3975	0
297	20250319	141300	53461185	3975	3975	3975	3975	0
298	20250319	141200	53461185	3975	3975	3975	3975	0
299	20250319	141100	53461185	3975	3975	3975	3975	0
300	20250319	141000	53461185	3975	3975	3975	3975	0
301	20250319	140900	53461185	3975	3975	3975	3975	0
302	20250319	140800	53461185	3975	3975	3975	3975	0
303	20250319	140700	53461185	3975	3975	3975	3975	0
304	20250319	140600	53461185	3975	3975	3975	3975	0
305	20250319	140500	53461185	3975	3975	3975	3975	78
306	20250319	140400	53151135	3970	3972	3972	3970	117
307	20250319	140300	52686611	3972	3972	3972	3972	100
308	20250319	140200	52289411	3972	3972	3972	3972	0
309	20250319	140100	52289411	3972	3972	3972	3972	0
310	20250319	140000	52289411	3972	3972	3972	3972	0
311	20250319	135900	52289411	3972	3972	3972	3972	0
312	20250319	135800	52289411	3972	3972	3972	3972	0
313	20250319	135700	52289411	3972	3972	3972	3972	0
314	20250319	135600	52289411	3972	3972	3972	3972	0
315	20250319	135500	52289411	3972	3972	3972	3972	10
316	20250319	135400	52249691	3975	3975	3975	3975	12
317	20250319	135300	52201991	3975	3975	3975	3975	0
318	20250319	135200	52201991	3975	3975	3975	3975	0
319	20250319	135100	52201991	3975	3975	3975	3975	0
320	20250319	135000	52201991	3975	3975	3975	3975	0
321	20250319	134900	52201991	3975	3975	3975	3975	0
322	20250319	134800	52201991	3975	3975	3975	3975	0
323	20250319	134700	52201991	3975	3975	3975	3975	0
324	20250319	134600	52201991	3975	3975	3975	3975	0
325	20250319	134500	52201991	3975	3975	3975	3975	0
326	20250319	134400	52201991	3975	3975	3975	3975	0
327	20250319	134300	52201991	3975	3975	3975	3975	0
328	20250319	134200	52201991	3975	3975	3975	3975	0
329	20250319	134100	52201991	3975	3975	3975	3975	0
330	20250319	134000	52201991	3975	3975	3975	3975	0
331	20250319	133900	52201991	3975	3975	3975	3975	0
332	20250319	133800	52201991	3975	3975	3975	3975	0
333	20250319	133700	52201991	3975	3975	3975	3975	0
334	20250319	133600	52201991	3975	3975	3975	3975	0
335	20250319	133500	52201991	3975	3975	3975	3975	0
336	20250319	133400	52201991	3975	3975	3975	3975	0
337	20250319	133300	52201991	3975	3975	3975	3975	0
338	20250319	133200	52201991	3975	3975	3975	3975	0
339	20250319	133100	52201991	3975	3975	3975	3975	19
340	20250319	133000	52126466	3975	3975	3975	3975	0
341	20250319	132900	52126466	3975	3975	3975	3975	0
342	20250319	132800	52126466	3975	3975	3975	3975	0
343	20250319	132700	52126466	3975	3975	3975	3975	0
344	20250319	132600	52126466	3975	3975	3975	3975	0
345	20250319	132500	52126466	3975	3975	3975	3975	0
346	20250319	132400	52126466	3975	3975	3975	3975	0
347	20250319	132300	52126466	3975	3975	3975	3975	8
348	20250319	132200	52094666	3975	3975	3975	3975	0
349	20250319	132100	52094666	3975	3975	3975	3975	0
350	20250319	132000	52094666	3975	3975	3975	3975	0
351	20250319	131900	52094666	3975	3975	3975	3975	0
352	20250319	131800	52094666	3975	3975	3975	3975	0
353	20250319	131700	52094666	3975	3970	3975	3970	12
354	20250319	131600	52047021	3960	3960	3960	3960	0
355	20250319	131500	52047021	3960	3960	3960	3960	0
356	20250319	131400	52047021	3960	3960	3960	3960	0
357	20250319	131300	52047021	3960	3960	3960	3960	0
358	20250319	131200	52047021	3960	3960	3960	3960	0
359	20250319	131100	52047021	3960	3960	3960	3960	0
360	20250319	131000	52047021	3960	3960	3960	3960	0
361	20250319	130900	52047021	3960	3960	3960	3960	0
362	20250319	130800	52047021	3960	3960	3960	3960	0
363	20250319	130700	52047021	3960	3960	3960	3960	0
364	20250319	130600	52047021	3960	3960	3960	3960	0
365	20250319	130500	52047021	3960	3960	3960	3960	0
366	20250319	130400	52047021	3960	3960	3960	3960	0
367	20250319	130300	52047021	3960	3960	3960	3960	0
368	20250319	130200	52047021	3960	3960	3960	3960	0
369	20250319	130100	52047021	3960	3960	3960	3960	0
370	20250319	130000	52047021	3960	3960	3960	3960	0
371	20250319	125900	52047021	3960	3960	3960	3960	0
372	20250319	125800	52047021	3960	3960	3960	3960	0
373	20250319	125700	52047021	3960	3960	3960	3960	0
374	20250319	125600	52047021	3960	3960	3960	3960	0
375	20250319	125500	52047021	3960	3960	3960	3960	0
376	20250319	125400	52047021	3960	3960	3960	3960	0
377	20250319	125300	52047021	3960	3960	3960	3960	0
378	20250319	125200	52047021	3960	3960	3960	3960	0
379	20250319	125100	52047021	3960	3960	3960	3960	0
380	20250319	125000	52047021	3960	3960	3960	3960	0
381	20250319	124900	52047021	3960	3960	3960	3960	0
382	20250319	124800	52047021	3960	3960	3960	3960	0
383	20250319	124700	52047021	3960	3960	3960	3960	0
384	20250319	124600	52047021	3960	3960	3960	3960	0
385	20250319	124500	52047021	3960	3960	3960	3960	0
386	20250319	124400	52047021	3960	3960	3960	3960	0
387	20250319	124300	52047021	3960	3960	3960	3960	0
388	20250319	124200	52047021	3960	3960	3960	3960	0
389	20250319	124100	52047021	3960	3960	3960	3960	0
390	20250319	124000	52047021	3960	3960	3960	3960	0
391	20250319	123900	52047021	3960	3960	3960	3960	0
392	20250319	123800	52047021	3960	3960	3960	3960	0
393	20250319	123700	52047021	3960	3960	3960	3960	0
394	20250319	123600	52047021	3960	3960	3960	3960	0
395	20250319	123500	52047021	3960	3960	3960	3960	0
396	20250319	123400	52047021	3960	3960	3960	3960	0
397	20250319	123300	52047021	3960	3960	3960	3960	0
398	20250319	123200	52047021	3960	3960	3960	3960	0
399	20250319	123100	52047021	3960	3960	3960	3960	53
400	20250319	123000	51837141	3960	3960	3960	3960	201
401	20250319	122900	51041181	3950	3950	3950	3950	0
402	20250319	122800	51041181	3950	3950	3950	3950	0
403	20250319	122700	51041181	3950	3950	3950	3950	0
404	20250319	122600	51041181	3950	3950	3950	3950	0
405	20250319	122500	51041181	3950	3950	3950	3950	0
406	20250319	122400	51041181	3950	3950	3950	3950	0
407	20250319	122300	51041181	3950	3950	3950	3950	0
408	20250319	122200	51041181	3950	3950	3950	3950	0
409	20250319	122100	51041181	3950	3950	3950	3950	0
410	20250319	122000	51041181	3950	3950	3950	3950	0
411	20250319	121900	51041181	3950	3950	3950	3950	0
412	20250319	121800	51041181	3950	3950	3950	3950	0
413	20250319	121700	51041181	3950	3950	3950	3950	0
414	20250319	121600	51041181	3950	3950	3950	3950	0
415	20250319	121500	51041181	3950	3950	3950	3950	0
416	20250319	121400	51041181	3950	3950	3950	3950	0
417	20250319	121300	51041181	3950	3950	3950	3950	0
418	20250319	121200	51041181	3950	3950	3950	3950	0
419	20250319	121100	51041181	3950	3950	3950	3950	0
420	20250319	121000	51041181	3950	3950	3950	3950	0
421	20250319	120900	51041181	3950	3950	3950	3950	0
422	20250319	120800	51041181	3950	3950	3950	3950	0
423	20250319	120700	51041181	3950	3950	3950	3950	0
424	20250319	120600	51041181	3950	3950	3950	3950	0
425	20250319	120500	51041181	3950	3950	3950	3950	0
426	20250319	120400	51041181	3950	3950	3950	3950	0
427	20250319	120300	51041181	3950	3950	3950	3950	1
428	20250319	120200	51037231	3950	3950	3950	3950	0
429	20250319	120100	51037231	3950	3950	3950	3950	0
430	20250319	120000	51037231	3950	3950	3950	3950	0
431	20250319	115900	51037231	3950	3945	3950	3940	577
432	20250319	115800	48762616	3950	3970	3970	3950	3429
433	20250319	115700	35204011	3970	3970	3970	3970	0
434	20250319	115600	35204011	3970	3970	3970	3970	0
435	20250319	115500	35204011	3970	3970	3970	3970	0
436	20250319	115400	35204011	3970	3970	3970	3970	2
437	20250319	115300	35196071	3965	3965	3965	3965	0
438	20250319	115200	35196071	3965	3965	3965	3965	0
439	20250319	115100	35196071	3965	3965	3965	3965	0
440	20250319	115000	35196071	3965	3965	3965	3965	0
441	20250319	114900	35196071	3965	3965	3965	3965	0
442	20250319	114800	35196071	3965	3965	3965	3965	0
443	20250319	114700	35196071	3965	3965	3965	3965	0
444	20250319	114600	35196071	3965	3965	3965	3965	52
445	20250319	114500	34989891	3965	3965	3965	3965	0
446	20250319	114400	34989891	3965	3965	3965	3965	0
447	20250319	114300	34989891	3965	3965	3965	3965	0
448	20250319	114200	34989891	3965	3965	3965	3965	222
449	20250319	114100	34109661	3965	3965	3965	3965	0
450	20250319	114000	34109661	3965	3965	3965	3965	32
451	20250319	113900	33982781	3960	3960	3960	3960	0
452	20250319	113800	33982781	3960	3960	3960	3960	0
453	20250319	113700	33982781	3960	3960	3960	3960	0
454	20250319	113600	33982781	3960	3960	3960	3960	0
455	20250319	113500	33982781	3960	3960	3960	3960	0
456	20250319	113400	33982781	3960	3960	3960	3960	0
457	20250319	113300	33982781	3960	3960	3960	3960	0
458	20250319	113200	33982781	3960	3960	3960	3960	0
459	20250319	113100	33982781	3960	3960	3960	3960	0
460	20250319	113000	33982781	3960	3960	3960	3960	0
461	20250319	112900	33982781	3960	3960	3960	3960	0
462	20250319	112800	33982781	3960	3960	3960	3960	0
463	20250319	112700	33982781	3960	3960	3960	3960	0
464	20250319	112600	33982781	3960	3960	3960	3960	0
465	20250319	112500	33982781	3960	3960	3960	3960	0
466	20250319	112400	33982781	3960	3960	3960	3960	0
467	20250319	112300	33982781	3960	3960	3960	3960	0
468	20250319	112200	33982781	3960	3960	3960	3960	0
469	20250319	112100	33982781	3960	3960	3960	3960	0
470	20250319	112000	33982781	3960	3960	3960	3960	0
471	20250319	111900	33982781	3960	3960	3960	3960	0
472	20250319	111800	33982781	3960	3960	3960	3960	0
473	20250319	111700	33982781	3960	3960	3960	3960	0
474	20250319	111600	33982781	3960	3960	3960	3960	0
475	20250319	111500	33982781	3960	3960	3960	3960	0
476	20250319	111400	33982781	3960	3960	3960	3960	0
477	20250319	111300	33982781	3960	3960	3960	3960	0
478	20250319	111200	33982781	3960	3960	3960	3960	0
479	20250319	111100	33982781	3960	3960	3960	3960	0
480	20250319	111000	33982781	3960	3960	3960	3960	0
481	20250319	110900	33982781	3960	3960	3960	3960	0
482	20250319	110800	33982781	3960	3960	3960	3960	35
483	20250319	110700	33844181	3980	3980	3980	3980	0
484	20250319	110600	33844181	3980	3975	3980	3975	33
485	20250319	110500	33712846	3980	3980	3980	3975	14
486	20250319	110400	33657186	3975	3975	3980	3975	3
487	20250319	110300	33645256	3980	3975	3985	3975	4
488	20250319	110200	33629341	3980	3970	3980	3970	12
489	20250319	110100	33581686	3975	3975	3975	3975	3
490	20250319	110000	33569761	3975	3975	3975	3975	0
491	20250319	105900	33569761	3975	3975	3975	3975	0
492	20250319	105800	33569761	3975	3975	3975	3975	0
493	20250319	105700	33569761	3975	3975	3975	3975	0
494	20250319	105600	33569761	3975	3975	3975	3975	0
495	20250319	105500	33569761	3975	3975	3975	3975	0
496	20250319	105400	33569761	3975	3975	3975	3975	0
497	20250319	105300	33569761	3975	3975	3975	3975	0
498	20250319	105200	33569761	3975	3975	3975	3975	0
499	20250319	105100	33569761	3975	3975	3975	3975	0
500	20250319	105000	33569761	3975	3975	3975	3975	0
501	20250319	104900	33569761	3975	3975	3975	3975	0
502	20250319	104800	33569761	3975	3975	3975	3975	0
503	20250319	104700	33569761	3975	3975	3975	3975	50
504	20250319	104600	33371011	3975	3975	3975	3975	0
505	20250319	104500	33371011	3975	3975	3975	3975	194
506	20250319	104400	32599861	3970	3970	3970	3970	0
507	20250319	104300	32599861	3970	3970	3970	3970	0
508	20250319	104200	32599861	3970	3970	3970	3970	0
509	20250319	104100	32599861	3970	3970	3970	3970	0
510	20250319	104000	32599861	3970	3970	3970	3970	0
511	20250319	103900	32599861	3970	3970	3970	3970	0
512	20250319	103800	32599861	3970	3970	3970	3970	0
513	20250319	103700	32599861	3970	3970	3970	3970	0
514	20250319	103600	32599861	3970	3970	3970	3970	0
515	20250319	103500	32599861	3970	3970	3970	3970	1
516	20250319	103400	32595891	3970	3970	3970	3970	0
517	20250319	103300	32595891	3970	3970	3970	3970	1
518	20250319	103200	32591921	3975	3975	3975	3975	0
519	20250319	103100	32591921	3975	3975	3975	3975	0
520	20250319	103000	32591921	3975	3975	3975	3975	0
521	20250319	102900	32591921	3975	3975	3975	3975	0
522	20250319	102800	32591921	3975	3970	3975	3970	5
523	20250319	102700	32572051	3960	3960	3960	3960	10
524	20250319	102600	32532451	3975	3975	3975	3975	0
525	20250319	102500	32532451	3975	3975	3975	3975	0
526	20250319	102400	32532451	3975	3975	3975	3975	0
527	20250319	102300	32532451	3975	3975	3975	3975	0
528	20250319	102200	32532451	3975	3975	3975	3975	0
529	20250319	102100	32532451	3975	3975	3975	3975	0
530	20250319	102000	32532451	3975	3975	3975	3975	0
531	20250319	101900	32532451	3975	3975	3975	3975	1
532	20250319	101800	32528476	3970	3970	3970	3970	0
533	20250319	101700	32528476	3970	3970	3970	3970	0
534	20250319	101600	32528476	3970	3970	3970	3970	1
535	20250319	101500	32524506	3960	3960	3960	3960	0
536	20250319	101400	32524506	3960	3960	3960	3960	0
537	20250319	101300	32524506	3960	3960	3960	3960	0
538	20250319	101200	32524506	3960	3960	3960	3960	0
539	20250319	101100	32524506	3960	3960	3960	3960	34
540	20250319	101000	32389866	3960	3960	3960	3960	0
541	20250319	100900	32389866	3960	3960	3960	3960	0
542	20250319	100800	32389866	3960	3960	3960	3960	0
543	20250319	100700	32389866	3960	3960	3960	3960	0
544	20250319	100600	32389866	3960	3960	3960	3960	0
545	20250319	100500	32389866	3960	3960	3960	3960	0
546	20250319	100400	32389866	3960	3960	3960	3960	0
547	20250319	100300	32389866	3960	3960	3960	3960	2
548	20250319	100200	32381946	3960	3960	3960	3960	0
549	20250319	100100	32381946	3960	3960	3960	3960	0
550	20250319	100000	32381946	3960	3960	3960	3960	1
551	20250319	095900	32377986	3960	3960	3960	3960	0
552	20250319	095800	32377986	3960	3955	3960	3950	32
553	20250319	095700	32251566	3955	3960	3960	3955	157
554	20250319	095600	31630365	3960	3960	3960	3960	400
555	20250319	095500	30046365	3965	3965	3965	3965	0
556	20250319	095400	30046365	3965	3965	3965	3965	0
557	20250319	095300	30046365	3965	3965	3965	3965	2
558	20250319	095200	30038435	3970	3970	3970	3970	0
559	20250319	095100	30038435	3970	3965	3970	3950	4006
560	20250319	095000	14176245	3975	3975	3975	3975	9
561	20250319	094900	14140470	3980	3980	3980	3980	0
562	20250319	094800	14140470	3980	3980	3980	3980	0
563	20250319	094700	14140470	3980	3980	3980	3980	1
564	20250319	094600	14136490	3980	3980	3980	3980	199
565	20250319	094500	13344470	3980	3975	3980	3975	401
566	20250319	094400	11750475	3975	3975	3975	3965	6
567	20250319	094300	11726655	3980	3980	3980	3980	0
568	20250319	094200	11726655	3980	3980	3980	3980	0
569	20250319	094100	11726655	3980	3980	3980	3980	6
570	20250319	094000	11702775	3980	3965	3980	3965	7
571	20250319	093900	11675005	3965	3965	3965	3965	977
572	20250319	093800	7801200	3970	3970	3970	3970	0
573	20250319	093700	7801200	3970	3970	3970	3970	0
574	20250319	093600	7801200	3970	3970	3970	3970	1
575	20250319	093500	7797230	3970	3970	3970	3970	0
576	20250319	093400	7797230	3970	3970	3970	3970	0
577	20250319	093300	7797230	3970	3970	3970	3970	0
578	20250319	093200	7797230	3970	3970	3970	3970	0
579	20250319	093100	7797230	3970	3970	3970	3970	0
580	20250319	093000	7797230	3970	3970	3970	3970	1
581	20250319	092900	7793260	3970	3970	3970	3970	11
582	20250319	092800	7749590	3970	3970	3970	3970	205
583	20250319	092700	6935740	3975	3975	3975	3975	1
584	20250319	092600	6931765	3980	3980	3980	3980	0
585	20250319	092500	6931765	3980	3980	3980	3980	4
586	20250319	092400	6915845	3985	3985	3985	3985	0
587	20250319	092300	6915845	3985	3985	3985	3985	2
588	20250319	092200	6907875	3985	3985	3985	3985	4
589	20250319	092100	6891935	3985	3985	3985	3985	6
590	20250319	092000	6868025	3985	3985	3985	3985	5
591	20250319	091900	6848100	3985	3970	3985	3970	437
592	20250319	091800	5113165	3970	3970	3970	3970	13
593	20250319	091700	5061555	3965	3970	3970	3965	60
594	20250319	091600	4823405	3970	3970	3970	3970	51
595	20250319	091500	4620935	3970	3970	3970	3970	203
596	20250319	091400	3815025	3970	3970	3970	3970	5
597	20250319	091300	3795175	3970	3970	3970	3970	133
598	20250319	091200	3267165	3970	3970	3970	3970	1
599	20250319	091100	3263195	3970	3970	3970	3970	33
600	20250319	091000	3132185	3980	3980	3980	3980	11
601	20250319	090900	3088405	3990	3990	3990	3990	1
602	20250319	090800	3084415	3990	3990	3990	3990	149
603	20250319	090700	2489905	3990	3990	3990	3990	0
604	20250319	090600	2489905	3990	3990	3990	3990	0
605	20250319	090500	2489905	3990	3990	3990	3990	0
606	20250319	090400	2489905	3990	3990	3990	3990	0
607	20250319	090300	2489905	3990	3990	3990	3990	57
608	20250319	090200	2262475	3990	3985	3990	3985	44
609	20250319	090100	2086920	3960	3960	3960	3960	0
610	20250319	090000	2086920	3960	3960	3960	3960	527