KissMeData/238120/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	205700	45649960	2960	2960	2960	2960	589
3	20250320	205600	45649960	2960	2960	2960	2960	0
4	20250320	205500	45649960	2960	2960	2960	2960	0
5	20250320	205400	45649960	2960	2960	2960	2960	0
6	20250320	205300	45649960	2960	2960	2960	2960	0
7	20250320	205200	45649960	2960	2960	2960	2960	0
8	20250320	205100	45649960	2960	2960	2960	2960	0
9	20250320	205000	45649960	2960	2960	2960	2960	0
10	20250320	204900	45649960	2960	2960	2960	2960	0
11	20250320	204800	45649960	2960	2960	2960	2960	0
12	20250320	204700	45649960	2960	2960	2960	2960	0
13	20250320	204600	45649960	2960	2960	2960	2960	0
14	20250320	204500	45649960	2960	2960	2960	2960	0
15	20250320	204400	45649960	2960	2960	2960	2960	0
16	20250320	204300	45649960	2960	2960	2960	2960	0
17	20250320	204200	45649960	2960	2960	2960	2960	0
18	20250320	204100	45649960	2960	2960	2960	2960	0
19	20250320	204000	45649960	2960	2960	2960	2960	0
20	20250320	203900	45649960	2960	2960	2960	2960	0
21	20250320	203800	45649960	2960	2960	2960	2960	0
22	20250320	203700	45649960	2960	2960	2960	2960	0
23	20250320	203600	45649960	2960	2960	2960	2960	0
24	20250320	203500	45649960	2960	2960	2960	2960	0
25	20250320	203400	45649960	2960	2960	2960	2960	0
26	20250320	203300	45649960	2960	2960	2960	2960	0
27	20250320	203200	45649960	2960	2960	2960	2960	0
28	20250320	203100	45649960	2960	2960	2960	2960	0
29	20250320	203000	45649960	2960	2960	2960	2960	0
30	20250320	202900	45649960	2960	2960	2960	2960	0
31	20250320	202800	45649960	2960	2960	2960	2960	0
32	20250320	202700	45649960	2960	2960	2960	2960	589
33	20250320	202600	45649960	2960	2960	2960	2960	0
34	20250320	202500	45649960	2960	2960	2960	2960	0
35	20250320	202400	45649960	2960	2960	2960	2960	0
36	20250320	202300	45649960	2960	2960	2960	2960	0
37	20250320	202200	45649960	2960	2960	2960	2960	0
38	20250320	202100	45649960	2960	2960	2960	2960	0
39	20250320	202000	45649960	2960	2960	2960	2960	0
40	20250320	201900	45649960	2960	2960	2960	2960	0
41	20250320	201800	45649960	2960	2960	2960	2960	0
42	20250320	201700	45649960	2960	2960	2960	2960	0
43	20250320	201600	45649960	2960	2960	2960	2960	0
44	20250320	201500	45649960	2960	2960	2960	2960	0
45	20250320	201400	45649960	2960	2960	2960	2960	0
46	20250320	201300	45649960	2960	2960	2960	2960	0
47	20250320	201200	45649960	2960	2960	2960	2960	0
48	20250320	201100	45649960	2960	2960	2960	2960	0
49	20250320	201000	45649960	2960	2960	2960	2960	0
50	20250320	200900	45649960	2960	2960	2960	2960	0
51	20250320	200800	45649960	2960	2960	2960	2960	0
52	20250320	200700	45649960	2960	2960	2960	2960	0
53	20250320	200600	45649960	2960	2960	2960	2960	0
54	20250320	200500	45649960	2960	2960	2960	2960	0
55	20250320	200400	45649960	2960	2960	2960	2960	0
56	20250320	200300	45649960	2960	2960	2960	2960	0
57	20250320	200200	45649960	2960	2960	2960	2960	0
58	20250320	200100	45649960	2960	2960	2960	2960	0
59	20250320	200000	45649960	2960	2960	2960	2960	0
60	20250320	195900	45649960	2960	2960	2960	2960	0
61	20250320	195800	45649960	2960	2960	2960	2960	0
62	20250320	195700	45649960	2960	2960	2960	2960	589
63	20250320	195600	45649960	2960	2960	2960	2960	0
64	20250320	195500	45649960	2960	2960	2960	2960	0
65	20250320	195400	45649960	2960	2960	2960	2960	0
66	20250320	195300	45649960	2960	2960	2960	2960	0
67	20250320	195200	45649960	2960	2960	2960	2960	0
68	20250320	195100	45649960	2960	2960	2960	2960	0
69	20250320	195000	45649960	2960	2960	2960	2960	0
70	20250320	194900	45649960	2960	2960	2960	2960	0
71	20250320	194800	45649960	2960	2960	2960	2960	0
72	20250320	194700	45649960	2960	2960	2960	2960	0
73	20250320	194600	45649960	2960	2960	2960	2960	0
74	20250320	194500	45649960	2960	2960	2960	2960	0
75	20250320	194400	45649960	2960	2960	2960	2960	0
76	20250320	194300	45649960	2960	2960	2960	2960	0
77	20250320	194200	45649960	2960	2960	2960	2960	0
78	20250320	194100	45649960	2960	2960	2960	2960	0
79	20250320	194000	45649960	2960	2960	2960	2960	0
80	20250320	193900	45649960	2960	2960	2960	2960	0
81	20250320	193800	45649960	2960	2960	2960	2960	0
82	20250320	193700	45649960	2960	2960	2960	2960	0
83	20250320	193600	45649960	2960	2960	2960	2960	0
84	20250320	193500	45649960	2960	2960	2960	2960	0
85	20250320	193400	45649960	2960	2960	2960	2960	0
86	20250320	193300	45649960	2960	2960	2960	2960	0
87	20250320	193200	45649960	2960	2960	2960	2960	0
88	20250320	193100	45649960	2960	2960	2960	2960	0
89	20250320	193000	45649960	2960	2960	2960	2960	0
90	20250320	192900	45649960	2960	2960	2960	2960	0
91	20250320	192800	45649960	2960	2960	2960	2960	0
92	20250320	192700	45649960	2960	2960	2960	2960	589
93	20250320	192600	45649960	2960	2960	2960	2960	0
94	20250320	192500	45649960	2960	2960	2960	2960	0
95	20250320	192400	45649960	2960	2960	2960	2960	0
96	20250320	192300	45649960	2960	2960	2960	2960	0
97	20250320	192200	45649960	2960	2960	2960	2960	0
98	20250320	192100	45649960	2960	2960	2960	2960	0
99	20250320	192000	45649960	2960	2960	2960	2960	0
100	20250320	191900	45649960	2960	2960	2960	2960	0
101	20250320	191800	45649960	2960	2960	2960	2960	0
102	20250320	191700	45649960	2960	2960	2960	2960	0
103	20250320	191600	45649960	2960	2960	2960	2960	0
104	20250320	191500	45649960	2960	2960	2960	2960	0
105	20250320	191400	45649960	2960	2960	2960	2960	0
106	20250320	191300	45649960	2960	2960	2960	2960	0
107	20250320	191200	45649960	2960	2960	2960	2960	0
108	20250320	191100	45649960	2960	2960	2960	2960	0
109	20250320	191000	45649960	2960	2960	2960	2960	0
110	20250320	190900	45649960	2960	2960	2960	2960	0
111	20250320	190800	45649960	2960	2960	2960	2960	0
112	20250320	190700	45649960	2960	2960	2960	2960	0
113	20250320	190600	45649960	2960	2960	2960	2960	0
114	20250320	190500	45649960	2960	2960	2960	2960	0
115	20250320	190400	45649960	2960	2960	2960	2960	0
116	20250320	190300	45649960	2960	2960	2960	2960	0
117	20250320	190200	45649960	2960	2960	2960	2960	0
118	20250320	190100	45649960	2960	2960	2960	2960	0
119	20250320	190000	45649960	2960	2960	2960	2960	0
120	20250320	185900	45649960	2960	2960	2960	2960	0
121	20250320	185800	45649960	2960	2960	2960	2960	0
122	20250320	185700	45649960	2960	2960	2960	2960	589
123	20250320	185600	45649960	2960	2960	2960	2960	0
124	20250320	185500	45649960	2960	2960	2960	2960	0
125	20250320	185400	45649960	2960	2960	2960	2960	0
126	20250320	185300	45649960	2960	2960	2960	2960	0
127	20250320	185200	45649960	2960	2960	2960	2960	0
128	20250320	185100	45649960	2960	2960	2960	2960	0
129	20250320	185000	45649960	2960	2960	2960	2960	0
130	20250320	184900	45649960	2960	2960	2960	2960	0
131	20250320	184800	45649960	2960	2960	2960	2960	0
132	20250320	184700	45649960	2960	2960	2960	2960	0
133	20250320	184600	45649960	2960	2960	2960	2960	0
134	20250320	184500	45649960	2960	2960	2960	2960	0
135	20250320	184400	45649960	2960	2960	2960	2960	0
136	20250320	184300	45649960	2960	2960	2960	2960	0
137	20250320	184200	45649960	2960	2960	2960	2960	0
138	20250320	184100	45649960	2960	2960	2960	2960	0
139	20250320	184000	45649960	2960	2960	2960	2960	0
140	20250320	183900	45649960	2960	2960	2960	2960	0
141	20250320	183800	45649960	2960	2960	2960	2960	0
142	20250320	183700	45649960	2960	2960	2960	2960	0
143	20250320	183600	45649960	2960	2960	2960	2960	0
144	20250320	183500	45649960	2960	2960	2960	2960	0
145	20250320	183400	45649960	2960	2960	2960	2960	0
146	20250320	183300	45649960	2960	2960	2960	2960	0
147	20250320	183200	45649960	2960	2960	2960	2960	0
148	20250320	183100	45649960	2960	2960	2960	2960	0
149	20250320	183000	45649960	2960	2960	2960	2960	0
150	20250320	182900	45649960	2960	2960	2960	2960	0
151	20250320	182800	45649960	2960	2960	2960	2960	0
152	20250320	182700	45649960	2960	2960	2960	2960	589
153	20250320	182600	45649960	2960	2960	2960	2960	0
154	20250320	182500	45649960	2960	2960	2960	2960	0
155	20250320	182400	45649960	2960	2960	2960	2960	0
156	20250320	182300	45649960	2960	2960	2960	2960	0
157	20250320	182200	45649960	2960	2960	2960	2960	0
158	20250320	182100	45649960	2960	2960	2960	2960	0
159	20250320	182000	45649960	2960	2960	2960	2960	0
160	20250320	181900	45649960	2960	2960	2960	2960	0
161	20250320	181800	45649960	2960	2960	2960	2960	0
162	20250320	181700	45649960	2960	2960	2960	2960	0
163	20250320	181600	45649960	2960	2960	2960	2960	0
164	20250320	181500	45649960	2960	2960	2960	2960	0
165	20250320	181400	45649960	2960	2960	2960	2960	0
166	20250320	181300	45649960	2960	2960	2960	2960	0
167	20250320	181200	45649960	2960	2960	2960	2960	0
168	20250320	181100	45649960	2960	2960	2960	2960	0
169	20250320	181000	45649960	2960	2960	2960	2960	0
170	20250320	180900	45649960	2960	2960	2960	2960	0
171	20250320	180800	45649960	2960	2960	2960	2960	0
172	20250320	180700	45649960	2960	2960	2960	2960	0
173	20250320	180600	45649960	2960	2960	2960	2960	0
174	20250320	180500	45649960	2960	2960	2960	2960	0
175	20250320	180400	45649960	2960	2960	2960	2960	0
176	20250320	180300	45649960	2960	2960	2960	2960	0
177	20250320	180200	45649960	2960	2960	2960	2960	0
178	20250320	180100	45649960	2960	2960	2960	2960	0
179	20250320	180000	45649960	2960	2960	2960	2960	0
180	20250320	175900	45649960	2960	2960	2960	2960	0
181	20250320	175800	45649960	2960	2960	2960	2960	0
182	20250320	175700	45649960	2960	2960	2960	2960	589
183	20250320	175600	45649960	2960	2960	2960	2960	0
184	20250320	175500	45649960	2960	2960	2960	2960	0
185	20250320	175400	45649960	2960	2960	2960	2960	0
186	20250320	175300	45649960	2960	2960	2960	2960	0
187	20250320	175200	45649960	2960	2960	2960	2960	0
188	20250320	175100	45649960	2960	2960	2960	2960	0
189	20250320	175000	45649960	2960	2960	2960	2960	0
190	20250320	174900	45649960	2960	2960	2960	2960	0
191	20250320	174800	45649960	2960	2960	2960	2960	0
192	20250320	174700	45649960	2960	2960	2960	2960	0
193	20250320	174600	45649960	2960	2960	2960	2960	0
194	20250320	174500	45649960	2960	2960	2960	2960	0
195	20250320	174400	45649960	2960	2960	2960	2960	0
196	20250320	174300	45649960	2960	2960	2960	2960	0
197	20250320	174200	45649960	2960	2960	2960	2960	0
198	20250320	174100	45649960	2960	2960	2960	2960	0
199	20250320	174000	45649960	2960	2960	2960	2960	0
200	20250320	173900	45649960	2960	2960	2960	2960	0
201	20250320	173800	45649960	2960	2960	2960	2960	0
202	20250320	173700	45649960	2960	2960	2960	2960	0
203	20250320	173600	45649960	2960	2960	2960	2960	0
204	20250320	173500	45649960	2960	2960	2960	2960	0
205	20250320	173400	45649960	2960	2960	2960	2960	0
206	20250320	173300	45649960	2960	2960	2960	2960	0
207	20250320	173200	45649960	2960	2960	2960	2960	0
208	20250320	173100	45649960	2960	2960	2960	2960	0
209	20250320	173000	45649960	2960	2960	2960	2960	0
210	20250320	172900	45649960	2960	2960	2960	2960	0
211	20250320	172800	45649960	2960	2960	2960	2960	0
212	20250320	172700	45649960	2960	2960	2960	2960	589
213	20250320	172600	45649960	2960	2960	2960	2960	0
214	20250320	172500	45649960	2960	2960	2960	2960	0
215	20250320	172400	45649960	2960	2960	2960	2960	0
216	20250320	172300	45649960	2960	2960	2960	2960	0
217	20250320	172200	45649960	2960	2960	2960	2960	0
218	20250320	172100	45649960	2960	2960	2960	2960	0
219	20250320	172000	45649960	2960	2960	2960	2960	0
220	20250320	171900	45649960	2960	2960	2960	2960	0
221	20250320	171800	45649960	2960	2960	2960	2960	0
222	20250320	171700	45649960	2960	2960	2960	2960	0
223	20250320	171600	45649960	2960	2960	2960	2960	0
224	20250320	171500	45649960	2960	2960	2960	2960	0
225	20250320	171400	45649960	2960	2960	2960	2960	0
226	20250320	171300	45649960	2960	2960	2960	2960	0
227	20250320	171200	45649960	2960	2960	2960	2960	0
228	20250320	171100	45649960	2960	2960	2960	2960	0
229	20250320	171000	45649960	2960	2960	2960	2960	0
230	20250320	170900	45649960	2960	2960	2960	2960	0
231	20250320	170800	45649960	2960	2960	2960	2960	0
232	20250320	170700	45649960	2960	2960	2960	2960	0
233	20250320	170600	45649960	2960	2960	2960	2960	0
234	20250320	170500	45649960	2960	2960	2960	2960	0
235	20250320	170400	45649960	2960	2960	2960	2960	0
236	20250320	170300	45649960	2960	2960	2960	2960	0
237	20250320	170200	45649960	2960	2960	2960	2960	0
238	20250320	170100	45649960	2960	2960	2960	2960	0
239	20250320	170000	45649960	2960	2960	2960	2960	0
240	20250320	165900	45649960	2960	2960	2960	2960	0
241	20250320	165800	45649960	2960	2960	2960	2960	0
242	20250320	165700	45649960	2960	2960	2960	2960	589
243	20250320	165600	45649960	2960	2960	2960	2960	0
244	20250320	165500	45649960	2960	2960	2960	2960	0
245	20250320	165400	45649960	2960	2960	2960	2960	0
246	20250320	165300	45649960	2960	2960	2960	2960	0
247	20250320	165200	45649960	2960	2960	2960	2960	0
248	20250320	165100	45649960	2960	2960	2960	2960	0
249	20250320	165000	45649960	2960	2960	2960	2960	0
250	20250320	164900	45649960	2960	2960	2960	2960	0
251	20250320	164800	45649960	2960	2960	2960	2960	0
252	20250320	164700	45649960	2960	2960	2960	2960	0
253	20250320	164600	45649960	2960	2960	2960	2960	0
254	20250320	164500	45649960	2960	2960	2960	2960	0
255	20250320	164400	45649960	2960	2960	2960	2960	0
256	20250320	164300	45649960	2960	2960	2960	2960	0
257	20250320	164200	45649960	2960	2960	2960	2960	0
258	20250320	164100	45649960	2960	2960	2960	2960	0
259	20250320	164000	45649960	2960	2960	2960	2960	0
260	20250320	163900	45649960	2960	2960	2960	2960	0
261	20250320	163800	45649960	2960	2960	2960	2960	0
262	20250320	163700	45649960	2960	2960	2960	2960	0
263	20250320	163600	45649960	2960	2960	2960	2960	0
264	20250320	163500	45649960	2960	2960	2960	2960	0
265	20250320	163400	45649960	2960	2960	2960	2960	0
266	20250320	163300	45649960	2960	2960	2960	2960	0
267	20250320	163200	45649960	2960	2960	2960	2960	0
268	20250320	163100	45649960	2960	2960	2960	2960	0
269	20250320	163000	45649960	2960	2960	2960	2960	0
270	20250320	162900	45649960	2960	2960	2960	2960	0
271	20250320	162800	45649960	2960	2960	2960	2960	0
272	20250320	162700	45649960	2960	2960	2960	2960	589
273	20250320	162600	45649960	2960	2960	2960	2960	0
274	20250320	162500	45649960	2960	2960	2960	2960	0
275	20250320	162400	45649960	2960	2960	2960	2960	0
276	20250320	162300	45649960	2960	2960	2960	2960	0
277	20250320	162200	45649960	2960	2960	2960	2960	0
278	20250320	162100	45649960	2960	2960	2960	2960	0
279	20250320	162000	45649960	2960	2960	2960	2960	0
280	20250320	161900	45649960	2960	2960	2960	2960	0
281	20250320	161800	45649960	2960	2960	2960	2960	0
282	20250320	161700	45649960	2960	2960	2960	2960	0
283	20250320	161600	45649960	2960	2960	2960	2960	0
284	20250320	161500	45649960	2960	2960	2960	2960	0
285	20250320	161400	45649960	2960	2960	2960	2960	0
286	20250320	161300	45649960	2960	2960	2960	2960	0
287	20250320	161200	45649960	2960	2960	2960	2960	0
288	20250320	161100	45649960	2960	2960	2960	2960	0
289	20250320	161000	45649960	2960	2960	2960	2960	0
290	20250320	160900	45649960	2960	2960	2960	2960	0
291	20250320	160800	45649960	2960	2960	2960	2960	0
292	20250320	160700	45649960	2960	2960	2960	2960	0
293	20250320	160600	45649960	2960	2960	2960	2960	0
294	20250320	160500	45649960	2960	2960	2960	2960	0
295	20250320	160400	45649960	2960	2960	2960	2960	0
296	20250320	160300	45649960	2960	2960	2960	2960	0
297	20250320	160200	45649960	2960	2960	2960	2960	0
298	20250320	160100	45649960	2960	2960	2960	2960	0
299	20250320	160000	45649960	2960	2960	2960	2960	0
300	20250320	155900	45649960	2960	2960	2960	2960	0
301	20250320	155800	45649960	2960	2960	2960	2960	0
302	20250320	155700	45649960	2960	2960	2960	2960	589
303	20250320	155600	45649960	2960	2960	2960	2960	0
304	20250320	155500	45649960	2960	2960	2960	2960	0
305	20250320	155400	45649960	2960	2960	2960	2960	0
306	20250320	155300	45649960	2960	2960	2960	2960	0
307	20250320	155200	45649960	2960	2960	2960	2960	0
308	20250320	155100	45649960	2960	2960	2960	2960	0
309	20250320	155000	45649960	2960	2960	2960	2960	0
310	20250320	154900	45649960	2960	2960	2960	2960	0
311	20250320	154800	45649960	2960	2960	2960	2960	0
312	20250320	154700	45649960	2960	2960	2960	2960	0
313	20250320	154600	45649960	2960	2960	2960	2960	0
314	20250320	154500	45649960	2960	2960	2960	2960	0
315	20250320	154400	45649960	2960	2960	2960	2960	0
316	20250320	154300	45649960	2960	2960	2960	2960	0
317	20250320	154200	45649960	2960	2960	2960	2960	0
318	20250320	154100	45649960	2960	2960	2960	2960	0
319	20250320	154000	45649960	2960	2960	2960	2960	0
320	20250320	153900	45649960	2960	2960	2960	2960	0
321	20250320	153800	45649960	2960	2960	2960	2960	0
322	20250320	153700	45649960	2960	2960	2960	2960	0
323	20250320	153600	45649960	2960	2960	2960	2960	0
324	20250320	153500	45649960	2960	2960	2960	2960	0
325	20250320	153400	45649960	2960	2960	2960	2960	0
326	20250320	153300	45649960	2960	2960	2960	2960	0
327	20250320	153200	45649960	2960	2960	2960	2960	0
328	20250320	153100	45649960	2960	2960	2960	2960	0
329	20250320	153000	45649960	2960	2960	2960	2960	589
330	20250320	152900	43906520	2965	2965	2965	2965	0
331	20250320	152800	43906520	2965	2965	2965	2965	0
332	20250320	152700	43906520	2965	2965	2965	2965	0
333	20250320	152600	43906520	2965	2965	2965	2965	0
334	20250320	152500	43906520	2965	2965	2965	2965	0
335	20250320	152400	43906520	2965	2965	2965	2965	0
336	20250320	152300	43906520	2965	2965	2965	2965	0
337	20250320	152200	43906520	2965	2965	2965	2965	0
338	20250320	152100	43906520	2965	2965	2965	2965	0
339	20250320	152000	43906520	2965	2965	2965	2965	0
340	20250320	151900	43906520	2965	2965	2965	2965	27
341	20250320	151800	43826465	2980	2980	2980	2980	0
342	20250320	151700	43826465	2980	2980	2980	2980	0
343	20250320	151600	43826465	2980	2980	2980	2980	13
344	20250320	151500	43787725	2980	2980	2980	2980	13
345	20250320	151400	43748985	2980	2980	2980	2980	0
346	20250320	151300	43748985	2980	2980	2980	2980	0
347	20250320	151200	43748985	2980	2980	2980	2980	0
348	20250320	151100	43748985	2980	2965	2980	2965	13
349	20250320	151000	43710365	2980	2980	2980	2980	0
350	20250320	150900	43710365	2980	2980	2980	2980	0
351	20250320	150800	43710365	2980	2980	2980	2980	0
352	20250320	150700	43710365	2980	2980	2980	2980	0
353	20250320	150600	43710365	2980	2980	2980	2980	0
354	20250320	150500	43710365	2980	2980	2980	2980	0
355	20250320	150400	43710365	2980	2980	2980	2980	33
356	20250320	150300	43612025	2980	2980	2980	2980	0
357	20250320	150200	43612025	2980	2980	2980	2980	33
358	20250320	150100	43513685	2980	2980	2980	2980	0
359	20250320	150000	43513685	2980	2980	2980	2980	0
360	20250320	145900	43513685	2980	2980	2980	2980	0
361	20250320	145800	43513685	2980	2980	2980	2980	34
362	20250320	145700	43412365	2980	2980	2980	2980	0
363	20250320	145600	43412365	2980	2980	2980	2980	0
364	20250320	145500	43412365	2980	2980	2980	2980	0
365	20250320	145400	43412365	2980	2970	2980	2955	1066
366	20250320	145300	40247025	2985	2985	2985	2985	1
367	20250320	145200	40244040	2965	2980	2980	2965	654
368	20250320	145100	38298595	2980	2980	2980	2980	0
369	20250320	145000	38298595	2980	2980	2980	2980	0
370	20250320	144900	38298595	2980	2980	2980	2980	44
371	20250320	144800	38167475	2980	2980	2980	2980	0
372	20250320	144700	38167475	2980	2980	2980	2980	0
373	20250320	144600	38167475	2980	2980	2980	2980	0
374	20250320	144500	38167475	2980	2980	2980	2980	49
375	20250320	144400	38021455	2980	2980	2980	2980	61
376	20250320	144300	37839675	2975	2975	2975	2975	21
377	20250320	144200	37777200	2980	2980	2980	2980	0
378	20250320	144100	37777200	2980	2980	2980	2980	0
379	20250320	144000	37777200	2980	2980	2980	2980	0
380	20250320	143900	37777200	2980	2980	2980	2980	0
381	20250320	143800	37777200	2980	2980	2980	2980	0
382	20250320	143700	37777200	2980	2980	2980	2980	0
383	20250320	143600	37777200	2980	2980	2980	2980	0
384	20250320	143500	37777200	2980	2980	2980	2980	0
385	20250320	143400	37777200	2980	2980	2980	2980	27
386	20250320	143300	37696740	2980	2980	2980	2980	0
387	20250320	143200	37696740	2980	2970	2980	2970	50
388	20250320	143100	37547950	2960	2960	2960	2960	0
389	20250320	143000	37547950	2960	2960	2960	2960	7
390	20250320	142900	37527230	2965	2965	2965	2965	0
391	20250320	142800	37527230	2965	2965	2965	2965	0
392	20250320	142700	37527230	2965	2965	2965	2965	50
393	20250320	142600	37378980	2965	2965	2965	2965	0
394	20250320	142500	37378980	2965	2965	2965	2965	1
395	20250320	142400	37376015	2940	2980	2980	2940	1332
396	20250320	142300	33423525	2975	2980	2980	2975	513
397	20250320	142200	31894850	2980	2980	2980	2980	51
398	20250320	142100	31742870	2980	2980	2980	2980	0
399	20250320	142000	31742870	2980	2980	2980	2980	0
400	20250320	141900	31742870	2980	2980	2980	2980	0
401	20250320	141800	31742870	2980	2980	2980	2980	500
402	20250320	141700	30252870	2980	2980	2980	2980	0
403	20250320	141600	30252870	2980	2980	2980	2980	0
404	20250320	141500	30252870	2980	2980	2980	2980	50
405	20250320	141400	30103870	2980	2980	2980	2980	0
406	20250320	141300	30103870	2980	2980	2980	2980	100
407	20250320	141200	29805870	2980	2970	2980	2970	100
408	20250320	141100	29508680	2970	2970	2970	2970	9
409	20250320	141000	29481950	2965	2965	2965	2965	0
410	20250320	140900	29481950	2965	2965	2965	2965	0
411	20250320	140800	29481950	2965	2965	2965	2965	0
412	20250320	140700	29481950	2965	2965	2965	2965	0
413	20250320	140600	29481950	2965	2965	2965	2965	0
414	20250320	140500	29481950	2965	2965	2965	2965	0
415	20250320	140400	29481950	2965	2965	2965	2965	449
416	20250320	140300	28150665	2965	2965	2965	2965	0
417	20250320	140200	28150665	2965	2940	2965	2940	102
418	20250320	140100	27848260	2940	2965	2965	2940	907
419	20250320	140000	25169865	2965	2965	2965	2965	0
420	20250320	135900	25169865	2965	2965	2965	2965	0
421	20250320	135800	25169865	2965	2965	2965	2965	356
422	20250320	135700	24114325	2965	2965	2965	2965	0
423	20250320	135600	24114325	2965	2965	2965	2965	0
424	20250320	135500	24114325	2965	2965	2965	2965	0
425	20250320	135400	24114325	2965	2965	2965	2965	0
426	20250320	135300	24114325	2965	2965	2965	2965	0
427	20250320	135200	24114325	2965	2965	2965	2965	0
428	20250320	135100	24114325	2965	2965	2965	2965	0
429	20250320	135000	24114325	2965	2965	2965	2965	0
430	20250320	134900	24114325	2965	2965	2965	2965	0
431	20250320	134800	24114325	2965	2965	2965	2965	0
432	20250320	134700	24114325	2965	2965	2965	2965	4
433	20250320	134600	24102465	2960	2960	2960	2960	0
434	20250320	134500	24102465	2960	2960	2960	2960	0
435	20250320	134400	24102465	2960	2960	2960	2960	0
436	20250320	134300	24102465	2960	2960	2960	2960	0
437	20250320	134200	24102465	2960	2960	2960	2960	0
438	20250320	134100	24102465	2960	2960	2960	2960	0
439	20250320	134000	24102465	2960	2960	2960	2960	0
440	20250320	133900	24102465	2960	2960	2960	2960	0
441	20250320	133800	24102465	2960	2960	2960	2960	0
442	20250320	133700	24102465	2960	2960	2960	2960	22
443	20250320	133600	24037345	2955	2955	2955	2955	0
444	20250320	133500	24037345	2955	2955	2955	2955	0
445	20250320	133400	24037345	2955	2960	2960	2955	162
446	20250320	133300	23558110	2960	2960	2960	2960	0
447	20250320	133200	23558110	2960	2960	2960	2960	0
448	20250320	133100	23558110	2960	2965	2965	2960	76
449	20250320	133000	23333050	2960	2960	2960	2960	0
450	20250320	132900	23333050	2960	2960	2960	2960	0
451	20250320	132800	23333050	2960	2965	2965	2960	69
452	20250320	132700	23128805	2965	2970	2970	2965	423
453	20250320	132600	21872770	2975	2975	2975	2975	0
454	20250320	132500	21872770	2975	2975	2975	2975	0
455	20250320	132400	21872770	2975	2975	2975	2975	0
456	20250320	132300	21872770	2975	2975	2975	2975	0
457	20250320	132200	21872770	2975	2975	2975	2975	0
458	20250320	132100	21872770	2975	2975	2975	2975	0
459	20250320	132000	21872770	2975	2975	2975	2975	0
460	20250320	131900	21872770	2975	2975	2975	2975	0
461	20250320	131800	21872770	2975	2980	2980	2975	89
462	20250320	131700	21607950	2980	2975	2980	2975	30
463	20250320	131600	21518650	2980	2980	2980	2980	11
464	20250320	131500	21485870	2975	2975	2975	2975	0
465	20250320	131400	21485870	2975	2975	2975	2975	0
466	20250320	131300	21485870	2975	2975	2975	2975	114
467	20250320	131200	21146720	2970	2970	2970	2970	0
468	20250320	131100	21146720	2970	2970	2970	2970	0
469	20250320	131000	21146720	2970	2970	2970	2970	0
470	20250320	130900	21146720	2970	2970	2970	2970	0
471	20250320	130800	21146720	2970	2970	2970	2970	2
472	20250320	130700	21140780	2970	2970	2970	2970	0
473	20250320	130600	21140780	2970	2970	2970	2970	0
474	20250320	130500	21140780	2970	2975	2975	2970	136
475	20250320	130400	20736500	2975	2980	2980	2975	254
476	20250320	130300	19979850	2975	2975	2975	2975	0
477	20250320	130200	19979850	2975	2975	2975	2975	12
478	20250320	130100	19944150	2970	2970	2970	2970	0
479	20250320	130000	19944150	2970	2980	2980	2970	1549
480	20250320	125900	15333175	2990	2990	2990	2990	2
481	20250320	125800	15327195	2990	2990	2990	2990	500
482	20250320	125700	13832195	2985	2985	2985	2985	101
483	20250320	125600	13530710	2985	2985	2985	2985	0
484	20250320	125500	13530710	2985	2985	2985	2985	0
485	20250320	125400	13530710	2985	2985	2985	2985	0
486	20250320	125300	13530710	2985	2985	2985	2985	0
487	20250320	125200	13530710	2985	2985	2985	2985	0
488	20250320	125100	13530710	2985	2985	2985	2985	0
489	20250320	125000	13530710	2985	2985	2985	2985	0
490	20250320	124900	13530710	2985	2985	2985	2985	0
491	20250320	124800	13530710	2985	2985	2985	2985	0
492	20250320	124700	13530710	2985	2985	2985	2985	0
493	20250320	124600	13530710	2985	2985	2985	2985	0
494	20250320	124500	13530710	2985	2985	2985	2985	0
495	20250320	124400	13530710	2985	2985	2985	2985	0
496	20250320	124300	13530710	2985	2990	2990	2985	177
497	20250320	124200	13002335	2990	2990	2990	2990	0
498	20250320	124100	13002335	2990	2990	2990	2990	0
499	20250320	124000	13002335	2990	2990	2990	2990	0
500	20250320	123900	13002335	2990	2990	2990	2990	0
501	20250320	123800	13002335	2990	2990	2990	2990	0
502	20250320	123700	13002335	2990	2990	2990	2990	0
503	20250320	123600	13002335	2990	2990	2990	2990	0
504	20250320	123500	13002335	2990	2990	2990	2990	0
505	20250320	123400	13002335	2990	2990	2990	2990	0
506	20250320	123300	13002335	2990	2990	2990	2990	0
507	20250320	123200	13002335	2990	2990	2990	2990	0
508	20250320	123100	13002335	2990	2990	2990	2990	0
509	20250320	123000	13002335	2990	2990	2990	2990	500
510	20250320	122900	11507335	2990	2990	2990	2990	0
511	20250320	122800	11507335	2990	2990	2990	2990	170
512	20250320	122700	10999035	2985	2985	2985	2985	0
513	20250320	122600	10999035	2985	2985	2985	2985	9
514	20250320	122500	10972170	2980	2980	2980	2980	0
515	20250320	122400	10972170	2980	2980	2980	2980	0
516	20250320	122300	10972170	2980	2985	2985	2980	165
517	20250320	122200	10479960	2985	2985	2985	2985	0
518	20250320	122100	10479960	2985	2985	2985	2985	9
519	20250320	122000	10453095	2985	2985	2985	2985	0
520	20250320	121900	10453095	2985	2985	2985	2985	0
521	20250320	121800	10453095	2985	2985	2985	2985	0
522	20250320	121700	10453095	2985	2985	2985	2985	0
523	20250320	121600	10453095	2985	2985	2985	2985	151
524	20250320	121500	10002360	2985	2985	2985	2985	0
525	20250320	121400	10002360	2985	2985	2985	2985	0
526	20250320	121300	10002360	2985	2985	2985	2985	0
527	20250320	121200	10002360	2985	2985	2985	2985	12
528	20250320	121100	9966540	2980	2980	2980	2980	0
529	20250320	121000	9966540	2980	2980	2980	2980	0
530	20250320	120900	9966540	2980	2980	2980	2980	0
531	20250320	120800	9966540	2980	2980	2980	2980	0
532	20250320	120700	9966540	2980	2980	2980	2980	0
533	20250320	120600	9966540	2980	2980	2980	2980	0
534	20250320	120500	9966540	2980	2985	2985	2980	162
535	20250320	120400	9483280	2985	2985	2985	2985	0
536	20250320	120300	9483280	2985	2985	2985	2985	0
537	20250320	120200	9483280	2985	2985	2985	2985	150
538	20250320	120100	9035530	2995	2995	2995	2995	0
539	20250320	120000	9035530	2995	2995	2995	2995	0
540	20250320	115900	9035530	2995	2995	2995	2995	0
541	20250320	115800	9035530	2995	2995	2995	2995	1
542	20250320	115700	9032535	2995	2995	2995	2995	0
543	20250320	115600	9032535	2995	2995	2995	2995	0
544	20250320	115500	9032535	2995	2995	2995	2995	0
545	20250320	115400	9032535	2995	2995	2995	2995	0
546	20250320	115300	9032535	2995	2995	2995	2995	0
547	20250320	115200	9032535	2995	2995	2995	2995	0
548	20250320	115100	9032535	2995	2995	2995	2995	0
549	20250320	115000	9032535	2995	2995	2995	2995	1
550	20250320	114900	9029540	2985	2985	2985	2985	0
551	20250320	114800	9029540	2985	2985	2985	2985	0
552	20250320	114700	9029540	2985	2985	2985	2985	0
553	20250320	114600	9029540	2985	2985	2985	2985	0
554	20250320	114500	9029540	2985	2985	2985	2985	0
555	20250320	114400	9029540	2985	2985	2985	2985	110
556	20250320	114300	8701190	3000	3000	3000	3000	0
557	20250320	114200	8701190	3000	3000	3000	3000	0
558	20250320	114100	8701190	3000	3000	3000	3000	0
559	20250320	114000	8701190	3000	3000	3000	3000	0
560	20250320	113900	8701190	3000	3000	3000	3000	0
561	20250320	113800	8701190	3000	3000	3000	3000	0
562	20250320	113700	8701190	3000	3000	3000	3000	0
563	20250320	113600	8701190	3000	3000	3000	3000	0
564	20250320	113500	8701190	3000	3000	3000	3000	0
565	20250320	113400	8701190	3000	3000	3000	3000	0
566	20250320	113300	8701190	3000	3000	3000	3000	0
567	20250320	113200	8701190	3000	3000	3000	3000	0
568	20250320	113100	8701190	3000	3000	3000	3000	0
569	20250320	113000	8701190	3000	3000	3000	3000	0
570	20250320	112900	8701190	3000	3000	3000	3000	0
571	20250320	112800	8701190	3000	3000	3000	3000	0
572	20250320	112700	8701190	3000	3000	3000	3000	0
573	20250320	112600	8701190	3000	3000	3000	3000	0
574	20250320	112500	8701190	3000	3000	3000	3000	0
575	20250320	112400	8701190	3000	3000	3000	3000	108
576	20250320	112300	8377190	3000	3000	3000	3000	0
577	20250320	112200	8377190	3000	3000	3000	3000	100
578	20250320	112100	8077190	3000	3000	3000	3000	0
579	20250320	112000	8077190	3000	3000	3000	3000	0
580	20250320	111900	8077190	3000	3000	3000	3000	0
581	20250320	111800	8077190	3000	3000	3000	3000	0
582	20250320	111700	8077190	3000	3000	3000	3000	0
583	20250320	111600	8077190	3000	3000	3000	3000	0
584	20250320	111500	8077190	3000	3000	3000	3000	0
585	20250320	111400	8077190	3000	3000	3000	3000	0
586	20250320	111300	8077190	3000	3000	3000	3000	0
587	20250320	111200	8077190	3000	3000	3000	3000	0
588	20250320	111100	8077190	3000	3000	3000	3000	0
589	20250320	111000	8077190	3000	3000	3000	3000	0
590	20250320	110900	8077190	3000	3000	3000	3000	0
591	20250320	110800	8077190	3000	3000	3000	3000	0
592	20250320	110700	8077190	3000	3000	3000	3000	0
593	20250320	110600	8077190	3000	3000	3000	3000	0
594	20250320	110500	8077190	3000	3000	3000	3000	0
595	20250320	110400	8077190	3000	3000	3000	3000	0
596	20250320	110300	8077190	3000	3000	3000	3000	0
597	20250320	110200	8077190	3000	3000	3000	3000	0
598	20250320	110100	8077190	3000	3000	3000	3000	0
599	20250320	110000	8077190	3000	3000	3000	3000	0
600	20250320	105900	8077190	3000	3000	3000	3000	0
601	20250320	105800	8077190	3000	3000	3000	3000	0
602	20250320	105700	8077190	3000	3000	3000	3000	0
603	20250320	105600	8077190	3000	3000	3000	3000	0
604	20250320	105500	8077190	3000	3000	3000	3000	1
605	20250320	105400	8074190	2980	2980	2980	2980	0
606	20250320	105300	8074190	2980	2980	2980	2980	300
607	20250320	105200	7180190	3000	3000	3000	3000	0
608	20250320	105100	7180190	3000	3000	3000	3000	0
609	20250320	105000	7180190	3000	3000	3000	3000	0
610	20250320	104900	7180190	3000	3000	3000	3000	0
611	20250320	104800	7180190	3000	3000	3000	3000	0
612	20250320	104700	7180190	3000	3000	3000	3000	0
613	20250320	104600	7180190	3000	3000	3000	3000	0
614	20250320	104500	7180190	3000	3000	3000	3000	0
615	20250320	104400	7180190	3000	3000	3000	3000	0
616	20250320	104300	7180190	3000	3000	3000	3000	0
617	20250320	104200	7180190	3000	3000	3000	3000	0
618	20250320	104100	7180190	3000	3000	3000	3000	0
619	20250320	104000	7180190	3000	3000	3000	3000	0
620	20250320	103900	7180190	3000	3000	3000	3000	0
621	20250320	103800	7180190	3000	3000	3000	3000	0
622	20250320	103700	7180190	3000	3000	3000	3000	0
623	20250320	103600	7180190	3000	3000	3000	3000	0
624	20250320	103500	7180190	3000	3000	3000	3000	0
625	20250320	103400	7180190	3000	3000	3000	3000	0
626	20250320	103300	7180190	3000	3000	3000	3000	0
627	20250320	103200	7180190	3000	3000	3000	3000	0
628	20250320	103100	7180190	3000	3000	3000	3000	0
629	20250320	103000	7180190	3000	3000	3000	3000	0
630	20250320	102900	7180190	3000	3000	3000	3000	0
631	20250320	102800	7180190	3000	3000	3000	3000	0
632	20250320	102700	7180190	3000	3000	3000	3000	0
633	20250320	102600	7180190	3000	3000	3000	3000	0
634	20250320	102500	7180190	3000	3000	3000	3000	1
635	20250320	102400	7177190	2980	2985	2985	2980	300
636	20250320	102300	6283065	3000	3000	3000	3000	0
637	20250320	102200	6283065	3000	3000	3000	3000	0
638	20250320	102100	6283065	3000	3000	3000	3000	0
639	20250320	102000	6283065	3000	3000	3000	3000	0
640	20250320	101900	6283065	3000	3000	3000	3000	0
641	20250320	101800	6283065	3000	3000	3000	3000	0
642	20250320	101700	6283065	3000	3000	3000	3000	0
643	20250320	101600	6283065	3000	3000	3000	3000	0
644	20250320	101500	6283065	3000	3000	3000	3000	0
645	20250320	101400	6283065	3000	3000	3000	3000	0
646	20250320	101300	6283065	3000	3000	3000	3000	0
647	20250320	101200	6283065	3000	3000	3000	3000	0
648	20250320	101100	6283065	3000	3000	3000	3000	0
649	20250320	101000	6283065	3000	3000	3000	3000	0
650	20250320	100900	6283065	3000	3000	3000	3000	0
651	20250320	100800	6283065	3000	3000	3000	3000	0
652	20250320	100700	6283065	3000	3000	3000	3000	0
653	20250320	100600	6283065	3000	3000	3000	3000	0
654	20250320	100500	6283065	3000	3000	3000	3000	0
655	20250320	100400	6283065	3000	3000	3000	3000	0
656	20250320	100300	6283065	3000	3000	3000	3000	0
657	20250320	100200	6283065	3000	3000	3000	3000	0
658	20250320	100100	6283065	3000	3000	3000	3000	0
659	20250320	100000	6283065	3000	3000	3000	3000	0
660	20250320	095900	6283065	3000	3000	3000	3000	0
661	20250320	095800	6283065	3000	3000	3000	3000	0
662	20250320	095700	6283065	3000	3000	3000	3000	0
663	20250320	095600	6283065	3000	3000	3000	3000	0
664	20250320	095500	6283065	3000	3000	3000	3000	0
665	20250320	095400	6283065	3000	3000	3000	3000	0
666	20250320	095300	6283065	3000	3000	3000	3000	0
667	20250320	095200	6283065	3000	3000	3000	3000	0
668	20250320	095100	6283065	3000	3000	3000	3000	0
669	20250320	095000	6283065	3000	3000	3000	3000	0
670	20250320	094900	6283065	3000	3000	3000	3000	0
671	20250320	094800	6283065	3000	3000	3000	3000	0
672	20250320	094700	6283065	3000	3000	3000	3000	1
673	20250320	094600	6280065	2985	2985	2985	2985	0
674	20250320	094500	6280065	2985	3000	3000	2985	1353
675	20250320	094400	2239125	3000	3000	3000	3000	0
676	20250320	094300	2239125	3000	3000	3000	3000	0
677	20250320	094200	2239125	3000	3000	3000	3000	0
678	20250320	094100	2239125	3000	3000	3000	3000	0
679	20250320	094000	2239125	3000	3000	3000	3000	0
680	20250320	093900	2239125	3000	3000	3000	3000	0
681	20250320	093800	2239125	3000	3000	3000	3000	0
682	20250320	093700	2239125	3000	3000	3000	3000	0
683	20250320	093600	2239125	3000	3000	3000	3000	0
684	20250320	093500	2239125	3000	3000	3000	3000	0
685	20250320	093400	2239125	3000	3000	3000	3000	0
686	20250320	093300	2239125	3000	3000	3000	3000	0
687	20250320	093200	2239125	3000	3000	3000	3000	0
688	20250320	093100	2239125	3000	3000	3000	3000	1
689	20250320	093000	2236125	2985	2985	2985	2985	0
690	20250320	092900	2236125	2985	2985	2985	2985	0
691	20250320	092800	2236125	2985	2985	2985	2985	0
692	20250320	092700	2236125	2985	2985	2985	2985	0
693	20250320	092600	2236125	2985	2985	2985	2985	0
694	20250320	092500	2236125	2985	2985	2985	2985	0
695	20250320	092400	2236125	2985	2985	2985	2985	0
696	20250320	092300	2236125	2985	2985	2985	2985	0
697	20250320	092200	2236125	2985	2985	2985	2985	0
698	20250320	092100	2236125	2985	2985	2985	2985	0
699	20250320	092000	2236125	2985	2985	2985	2985	0
700	20250320	091900	2236125	2985	2985	2985	2985	0
701	20250320	091800	2236125	2985	2985	2985	2985	24
702	20250320	091700	2164485	2985	2985	2985	2985	100
703	20250320	091600	1865985	2985	2990	2990	2985	623
704	20250320	091500	5985	3000	3000	3000	3000	0
705	20250320	091400	5985	3000	3000	3000	3000	0
706	20250320	091300	5985	3000	3000	3000	3000	0
707	20250320	091200	5985	3000	3000	3000	3000	0
708	20250320	091100	5985	3000	3000	3000	3000	1
709	20250320	091000	2985	2985	2985	2985	2985	0
710	20250320	090900	2985	2985	2985	2985	2985	0
711	20250320	090800	2985	2985	2985	2985	2985	0
712	20250320	090700	2985	2985	2985	2985	2985	0
713	20250320	090600	2985	2985	2985	2985	2985	0
714	20250320	090500	2985	2985	2985	2985	2985	0
715	20250320	090400	2985	2985	2985	2985	2985	1
716	20250320	090300	0	3005	3005	3005	3005	0
717	20250320	090200	0	3005	3005	3005	3005	0
718	20250320	090100	0	3005	3005	3005	3005	0
719	20250320	090000	0	3005	3005	3005	3005	0