KissMeData/041650/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	192800	85089320	2955	2955	2955	2955	737
3	20250321	192700	85089320	2955	2955	2955	2955	0
4	20250321	192600	85089320	2955	2955	2955	2955	0
5	20250321	192500	85089320	2955	2955	2955	2955	0
6	20250321	192400	85089320	2955	2955	2955	2955	0
7	20250321	192300	85089320	2955	2955	2955	2955	0
8	20250321	192200	85089320	2955	2955	2955	2955	0
9	20250321	192100	85089320	2955	2955	2955	2955	0
10	20250321	192000	85089320	2955	2955	2955	2955	0
11	20250321	191900	85089320	2955	2955	2955	2955	0
12	20250321	191800	85089320	2955	2955	2955	2955	0
13	20250321	191700	85089320	2955	2955	2955	2955	0
14	20250321	191600	85089320	2955	2955	2955	2955	0
15	20250321	191500	85089320	2955	2955	2955	2955	0
16	20250321	191400	85089320	2955	2955	2955	2955	0
17	20250321	191300	85089320	2955	2955	2955	2955	0
18	20250321	191200	85089320	2955	2955	2955	2955	0
19	20250321	191100	85089320	2955	2955	2955	2955	0
20	20250321	191000	85089320	2955	2955	2955	2955	0
21	20250321	190900	85089320	2955	2955	2955	2955	0
22	20250321	190800	85089320	2955	2955	2955	2955	0
23	20250321	190700	85089320	2955	2955	2955	2955	0
24	20250321	190600	85089320	2955	2955	2955	2955	0
25	20250321	190500	85089320	2955	2955	2955	2955	0
26	20250321	190400	85089320	2955	2955	2955	2955	0
27	20250321	190300	85089320	2955	2955	2955	2955	0
28	20250321	190200	85089320	2955	2955	2955	2955	0
29	20250321	190100	85089320	2955	2955	2955	2955	0
30	20250321	190000	85089320	2955	2955	2955	2955	0
31	20250321	185900	85089320	2955	2955	2955	2955	0
32	20250321	185800	85089320	2955	2955	2955	2955	737
33	20250321	185700	85089320	2955	2955	2955	2955	0
34	20250321	185600	85089320	2955	2955	2955	2955	0
35	20250321	185500	85089320	2955	2955	2955	2955	0
36	20250321	185400	85089320	2955	2955	2955	2955	0
37	20250321	185300	85089320	2955	2955	2955	2955	0
38	20250321	185200	85089320	2955	2955	2955	2955	0
39	20250321	185100	85089320	2955	2955	2955	2955	0
40	20250321	185000	85089320	2955	2955	2955	2955	0
41	20250321	184900	85089320	2955	2955	2955	2955	0
42	20250321	184800	85089320	2955	2955	2955	2955	0
43	20250321	184700	85089320	2955	2955	2955	2955	0
44	20250321	184600	85089320	2955	2955	2955	2955	0
45	20250321	184500	85089320	2955	2955	2955	2955	0
46	20250321	184400	85089320	2955	2955	2955	2955	0
47	20250321	184300	85089320	2955	2955	2955	2955	0
48	20250321	184200	85089320	2955	2955	2955	2955	0
49	20250321	184100	85089320	2955	2955	2955	2955	0
50	20250321	184000	85089320	2955	2955	2955	2955	0
51	20250321	183900	85089320	2955	2955	2955	2955	0
52	20250321	183800	85089320	2955	2955	2955	2955	0
53	20250321	183700	85089320	2955	2955	2955	2955	0
54	20250321	183600	85089320	2955	2955	2955	2955	0
55	20250321	183500	85089320	2955	2955	2955	2955	0
56	20250321	183400	85089320	2955	2955	2955	2955	0
57	20250321	183300	85089320	2955	2955	2955	2955	0
58	20250321	183200	85089320	2955	2955	2955	2955	0
59	20250321	183100	85089320	2955	2955	2955	2955	0
60	20250321	183000	85089320	2955	2955	2955	2955	0
61	20250321	182900	85089320	2955	2955	2955	2955	0
62	20250321	182800	85089320	2955	2955	2955	2955	737
63	20250321	182700	85089320	2955	2955	2955	2955	0
64	20250321	182600	85089320	2955	2955	2955	2955	0
65	20250321	182500	85089320	2955	2955	2955	2955	0
66	20250321	182400	85089320	2955	2955	2955	2955	0
67	20250321	182300	85089320	2955	2955	2955	2955	0
68	20250321	182200	85089320	2955	2955	2955	2955	0
69	20250321	182100	85089320	2955	2955	2955	2955	0
70	20250321	182000	85089320	2955	2955	2955	2955	0
71	20250321	181900	85089320	2955	2955	2955	2955	0
72	20250321	181800	85089320	2955	2955	2955	2955	0
73	20250321	181700	85089320	2955	2955	2955	2955	0
74	20250321	181600	85089320	2955	2955	2955	2955	0
75	20250321	181500	85089320	2955	2955	2955	2955	0
76	20250321	181400	85089320	2955	2955	2955	2955	0
77	20250321	181300	85089320	2955	2955	2955	2955	0
78	20250321	181200	85089320	2955	2955	2955	2955	0
79	20250321	181100	85089320	2955	2955	2955	2955	0
80	20250321	181000	85089320	2955	2955	2955	2955	0
81	20250321	180900	85089320	2955	2955	2955	2955	0
82	20250321	180800	85089320	2955	2955	2955	2955	0
83	20250321	180700	85089320	2955	2955	2955	2955	0
84	20250321	180600	85089320	2955	2955	2955	2955	0
85	20250321	180500	85089320	2955	2955	2955	2955	0
86	20250321	180400	85089320	2955	2955	2955	2955	0
87	20250321	180300	85089320	2955	2955	2955	2955	0
88	20250321	180200	85089320	2955	2955	2955	2955	0
89	20250321	180100	85089320	2955	2955	2955	2955	0
90	20250321	180000	85089320	2955	2955	2955	2955	0
91	20250321	175900	85089320	2955	2955	2955	2955	0
92	20250321	175800	85089320	2955	2955	2955	2955	737
93	20250321	175700	85089320	2955	2955	2955	2955	0
94	20250321	175600	85089320	2955	2955	2955	2955	0
95	20250321	175500	85089320	2955	2955	2955	2955	0
96	20250321	175400	85089320	2955	2955	2955	2955	0
97	20250321	175300	85089320	2955	2955	2955	2955	0
98	20250321	175200	85089320	2955	2955	2955	2955	0
99	20250321	175100	85089320	2955	2955	2955	2955	0
100	20250321	175000	85089320	2955	2955	2955	2955	0
101	20250321	174900	85089320	2955	2955	2955	2955	0
102	20250321	174800	85089320	2955	2955	2955	2955	0
103	20250321	174700	85089320	2955	2955	2955	2955	0
104	20250321	174600	85089320	2955	2955	2955	2955	0
105	20250321	174500	85089320	2955	2955	2955	2955	0
106	20250321	174400	85089320	2955	2955	2955	2955	0
107	20250321	174300	85089320	2955	2955	2955	2955	0
108	20250321	174200	85089320	2955	2955	2955	2955	0
109	20250321	174100	85089320	2955	2955	2955	2955	0
110	20250321	174000	85089320	2955	2955	2955	2955	0
111	20250321	173900	85089320	2955	2955	2955	2955	0
112	20250321	173800	85089320	2955	2955	2955	2955	0
113	20250321	173700	85089320	2955	2955	2955	2955	0
114	20250321	173600	85089320	2955	2955	2955	2955	0
115	20250321	173500	85089320	2955	2955	2955	2955	0
116	20250321	173400	85089320	2955	2955	2955	2955	0
117	20250321	173300	85089320	2955	2955	2955	2955	0
118	20250321	173200	85089320	2955	2955	2955	2955	0
119	20250321	173100	85089320	2955	2955	2955	2955	0
120	20250321	173000	85089320	2955	2955	2955	2955	0
121	20250321	172900	85089320	2955	2955	2955	2955	0
122	20250321	172800	85089320	2955	2955	2955	2955	737
123	20250321	172700	85089320	2955	2955	2955	2955	0
124	20250321	172600	85089320	2955	2955	2955	2955	0
125	20250321	172500	85089320	2955	2955	2955	2955	0
126	20250321	172400	85089320	2955	2955	2955	2955	0
127	20250321	172300	85089320	2955	2955	2955	2955	0
128	20250321	172200	85089320	2955	2955	2955	2955	0
129	20250321	172100	85089320	2955	2955	2955	2955	0
130	20250321	172000	85089320	2955	2955	2955	2955	0
131	20250321	171900	85089320	2955	2955	2955	2955	0
132	20250321	171800	85089320	2955	2955	2955	2955	0
133	20250321	171700	85089320	2955	2955	2955	2955	0
134	20250321	171600	85089320	2955	2955	2955	2955	0
135	20250321	171500	85089320	2955	2955	2955	2955	0
136	20250321	171400	85089320	2955	2955	2955	2955	0
137	20250321	171300	85089320	2955	2955	2955	2955	0
138	20250321	171200	85089320	2955	2955	2955	2955	0
139	20250321	171100	85089320	2955	2955	2955	2955	0
140	20250321	171000	85089320	2955	2955	2955	2955	0
141	20250321	170900	85089320	2955	2955	2955	2955	0
142	20250321	170800	85089320	2955	2955	2955	2955	0
143	20250321	170700	85089320	2955	2955	2955	2955	0
144	20250321	170600	85089320	2955	2955	2955	2955	0
145	20250321	170500	85089320	2955	2955	2955	2955	0
146	20250321	170400	85089320	2955	2955	2955	2955	0
147	20250321	170300	85089320	2955	2955	2955	2955	0
148	20250321	170200	85089320	2955	2955	2955	2955	0
149	20250321	170100	85089320	2955	2955	2955	2955	0
150	20250321	170000	85089320	2955	2955	2955	2955	0
151	20250321	165900	85089320	2955	2955	2955	2955	0
152	20250321	165800	85089320	2955	2955	2955	2955	737
153	20250321	165700	85089320	2955	2955	2955	2955	0
154	20250321	165600	85089320	2955	2955	2955	2955	0
155	20250321	165500	85089320	2955	2955	2955	2955	0
156	20250321	165400	85089320	2955	2955	2955	2955	0
157	20250321	165300	85089320	2955	2955	2955	2955	0
158	20250321	165200	85089320	2955	2955	2955	2955	0
159	20250321	165100	85089320	2955	2955	2955	2955	0
160	20250321	165000	85089320	2955	2955	2955	2955	0
161	20250321	164900	85089320	2955	2955	2955	2955	0
162	20250321	164800	85089320	2955	2955	2955	2955	0
163	20250321	164700	85089320	2955	2955	2955	2955	0
164	20250321	164600	85089320	2955	2955	2955	2955	0
165	20250321	164500	85089320	2955	2955	2955	2955	0
166	20250321	164400	85089320	2955	2955	2955	2955	0
167	20250321	164300	85089320	2955	2955	2955	2955	0
168	20250321	164200	85089320	2955	2955	2955	2955	0
169	20250321	164100	85089320	2955	2955	2955	2955	0
170	20250321	164000	85089320	2955	2955	2955	2955	0
171	20250321	163900	85089320	2955	2955	2955	2955	0
172	20250321	163800	85089320	2955	2955	2955	2955	0
173	20250321	163700	85089320	2955	2955	2955	2955	0
174	20250321	163600	85089320	2955	2955	2955	2955	0
175	20250321	163500	85089320	2955	2955	2955	2955	0
176	20250321	163400	85089320	2955	2955	2955	2955	0
177	20250321	163300	85089320	2955	2955	2955	2955	0
178	20250321	163200	85089320	2955	2955	2955	2955	0
179	20250321	163100	85089320	2955	2955	2955	2955	0
180	20250321	163000	85089320	2955	2955	2955	2955	0
181	20250321	162900	85089320	2955	2955	2955	2955	0
182	20250321	162800	85089320	2955	2955	2955	2955	737
183	20250321	162700	85089320	2955	2955	2955	2955	0
184	20250321	162600	85089320	2955	2955	2955	2955	0
185	20250321	162500	85089320	2955	2955	2955	2955	0
186	20250321	162400	85089320	2955	2955	2955	2955	0
187	20250321	162300	85089320	2955	2955	2955	2955	0
188	20250321	162200	85089320	2955	2955	2955	2955	0
189	20250321	162100	85089320	2955	2955	2955	2955	0
190	20250321	162000	85089320	2955	2955	2955	2955	0
191	20250321	161900	85089320	2955	2955	2955	2955	0
192	20250321	161800	85089320	2955	2955	2955	2955	0
193	20250321	161700	85089320	2955	2955	2955	2955	0
194	20250321	161600	85089320	2955	2955	2955	2955	0
195	20250321	161500	85089320	2955	2955	2955	2955	0
196	20250321	161400	85089320	2955	2955	2955	2955	0
197	20250321	161300	85089320	2955	2955	2955	2955	0
198	20250321	161200	85089320	2955	2955	2955	2955	0
199	20250321	161100	85089320	2955	2955	2955	2955	0
200	20250321	161000	85089320	2955	2955	2955	2955	0
201	20250321	160900	85089320	2955	2955	2955	2955	0
202	20250321	160800	85089320	2955	2955	2955	2955	0
203	20250321	160700	85089320	2955	2955	2955	2955	0
204	20250321	160600	85089320	2955	2955	2955	2955	0
205	20250321	160500	85089320	2955	2955	2955	2955	0
206	20250321	160400	85089320	2955	2955	2955	2955	0
207	20250321	160300	85089320	2955	2955	2955	2955	0
208	20250321	160200	85089320	2955	2955	2955	2955	0
209	20250321	160100	85089320	2955	2955	2955	2955	0
210	20250321	160000	85089320	2955	2955	2955	2955	0
211	20250321	155900	85089320	2955	2955	2955	2955	0
212	20250321	155800	85089320	2955	2955	2955	2955	737
213	20250321	155700	85089320	2955	2955	2955	2955	0
214	20250321	155600	85089320	2955	2955	2955	2955	0
215	20250321	155500	85089320	2955	2955	2955	2955	0
216	20250321	155400	85089320	2955	2955	2955	2955	0
217	20250321	155300	85089320	2955	2955	2955	2955	0
218	20250321	155200	85089320	2955	2955	2955	2955	0
219	20250321	155100	85089320	2955	2955	2955	2955	0
220	20250321	155000	85089320	2955	2955	2955	2955	0
221	20250321	154900	85089320	2955	2955	2955	2955	0
222	20250321	154800	85089320	2955	2955	2955	2955	0
223	20250321	154700	85089320	2955	2955	2955	2955	0
224	20250321	154600	85089320	2955	2955	2955	2955	0
225	20250321	154500	85089320	2955	2955	2955	2955	0
226	20250321	154400	85089320	2955	2955	2955	2955	0
227	20250321	154300	85089320	2955	2955	2955	2955	0
228	20250321	154200	85089320	2955	2955	2955	2955	0
229	20250321	154100	85089320	2955	2955	2955	2955	0
230	20250321	154000	85089320	2955	2955	2955	2955	0
231	20250321	153900	85089320	2955	2955	2955	2955	0
232	20250321	153800	85089320	2955	2955	2955	2955	0
233	20250321	153700	85089320	2955	2955	2955	2955	0
234	20250321	153600	85089320	2955	2955	2955	2955	0
235	20250321	153500	85089320	2955	2955	2955	2955	0
236	20250321	153400	85089320	2955	2955	2955	2955	0
237	20250321	153300	85089320	2955	2955	2955	2955	0
238	20250321	153200	85089320	2955	2955	2955	2955	0
239	20250321	153100	85089320	2955	2955	2955	2955	0
240	20250321	153000	85089320	2955	2955	2955	2955	737
241	20250321	152900	82911485	2950	2950	2950	2950	0
242	20250321	152800	82911485	2950	2950	2950	2950	0
243	20250321	152700	82911485	2950	2950	2950	2950	0
244	20250321	152600	82911485	2950	2950	2950	2950	0
245	20250321	152500	82911485	2950	2950	2950	2950	0
246	20250321	152400	82911485	2950	2950	2950	2950	0
247	20250321	152300	82911485	2950	2950	2950	2950	0
248	20250321	152200	82911485	2950	2950	2950	2950	0
249	20250321	152100	82911485	2950	2950	2950	2950	0
250	20250321	152000	82911485	2950	2950	2950	2950	0
251	20250321	151900	82911485	2950	2935	2950	2935	1866
252	20250321	151800	77416780	2935	2935	2935	2935	1000
253	20250321	151700	74481780	2935	2935	2935	2935	0
254	20250321	151600	74481780	2935	2935	2935	2935	346
255	20250321	151500	73466270	2930	2930	2930	2930	0
256	20250321	151400	73466270	2930	2930	2930	2930	0
257	20250321	151300	73466270	2930	2930	2930	2930	0
258	20250321	151200	73466270	2930	2930	2930	2930	0
259	20250321	151100	73466270	2930	2930	2930	2930	0
260	20250321	151000	73466270	2930	2930	2930	2930	0
261	20250321	150900	73466270	2930	2930	2930	2930	0
262	20250321	150800	73466270	2930	2930	2930	2930	10
263	20250321	150700	73436970	2925	2925	2925	2925	0
264	20250321	150600	73436970	2925	2925	2925	2925	0
265	20250321	150500	73436970	2925	2925	2925	2925	0
266	20250321	150400	73436970	2925	2925	2925	2925	0
267	20250321	150300	73436970	2925	2925	2925	2925	0
268	20250321	150200	73436970	2925	2925	2925	2925	977
269	20250321	150100	70579245	2925	2925	2925	2925	5
270	20250321	150000	70564620	2930	2930	2930	2930	0
271	20250321	145900	70564620	2930	2930	2930	2930	0
272	20250321	145800	70564620	2930	2930	2930	2930	0
273	20250321	145700	70564620	2930	2930	2930	2930	0
274	20250321	145600	70564620	2930	2930	2930	2930	50
275	20250321	145500	70418120	2930	2930	2930	2930	0
276	20250321	145400	70418120	2930	2930	2930	2930	0
277	20250321	145300	70418120	2930	2930	2930	2930	0
278	20250321	145200	70418120	2930	2930	2930	2930	0
279	20250321	145100	70418120	2930	2930	2930	2930	287
280	20250321	145000	69577210	2930	2930	2930	2930	0
281	20250321	144900	69577210	2930	2930	2930	2930	0
282	20250321	144800	69577210	2930	2930	2930	2930	0
283	20250321	144700	69577210	2930	2930	2930	2930	0
284	20250321	144600	69577210	2930	2930	2930	2930	0
285	20250321	144500	69577210	2930	2930	2930	2930	1
286	20250321	144400	69574280	2910	2910	2910	2910	0
287	20250321	144300	69574280	2910	2925	2925	2910	7000
288	20250321	144200	49162680	2925	2925	2925	2925	0
289	20250321	144100	49162680	2925	2925	2925	2925	1
290	20250321	144000	49159755	2930	2930	2930	2930	0
291	20250321	143900	49159755	2930	2930	2930	2930	558
292	20250321	143800	47524815	2930	2930	2930	2930	0
293	20250321	143700	47524815	2930	2930	2930	2930	0
294	20250321	143600	47524815	2930	2930	2930	2930	0
295	20250321	143500	47524815	2930	2930	2930	2930	0
296	20250321	143400	47524815	2930	2930	2930	2930	0
297	20250321	143300	47524815	2930	2930	2930	2930	396
298	20250321	143200	46364535	2930	2930	2930	2930	0
299	20250321	143100	46364535	2930	2930	2930	2930	0
300	20250321	143000	46364535	2930	2930	2930	2930	400
301	20250321	142900	45192535	2930	2930	2930	2930	0
302	20250321	142800	45192535	2930	2930	2930	2930	0
303	20250321	142700	45192535	2930	2930	2930	2930	0
304	20250321	142600	45192535	2930	2930	2930	2930	0
305	20250321	142500	45192535	2930	2930	2930	2930	0
306	20250321	142400	45192535	2930	2930	2930	2930	0
307	20250321	142300	45192535	2930	2930	2930	2930	1239
308	20250321	142200	41562265	2930	2930	2930	2930	0
309	20250321	142100	41562265	2930	2930	2930	2930	0
310	20250321	142000	41562265	2930	2930	2930	2930	0
311	20250321	141900	41562265	2930	2930	2930	2930	0
312	20250321	141800	41562265	2930	2930	2930	2930	1100
313	20250321	141700	38339265	2930	2930	2930	2930	0
314	20250321	141600	38339265	2930	2930	2930	2930	0
315	20250321	141500	38339265	2930	2930	2930	2930	0
316	20250321	141400	38339265	2930	2930	2930	2930	500
317	20250321	141300	36874265	2930	2930	2930	2930	0
318	20250321	141200	36874265	2930	2930	2930	2930	0
319	20250321	141100	36874265	2930	2930	2930	2930	125
320	20250321	141000	36508015	2940	2940	2940	2940	0
321	20250321	140900	36508015	2940	2940	2940	2940	0
322	20250321	140800	36508015	2940	2940	2940	2940	0
323	20250321	140700	36508015	2940	2940	2940	2940	0
324	20250321	140600	36508015	2940	2940	2940	2940	0
325	20250321	140500	36508015	2940	2940	2940	2940	1
326	20250321	140400	36505075	2940	2940	2940	2940	0
327	20250321	140300	36505075	2940	2940	2940	2940	90
328	20250321	140200	36240475	2930	2930	2930	2930	0
329	20250321	140100	36240475	2930	2930	2930	2930	0
330	20250321	140000	36240475	2930	2930	2930	2930	0
331	20250321	135900	36240475	2930	2930	2930	2930	0
332	20250321	135800	36240475	2930	2930	2930	2930	316
333	20250321	135700	35314595	2940	2940	2940	2940	0
334	20250321	135600	35314595	2940	2940	2940	2940	0
335	20250321	135500	35314595	2940	2940	2940	2940	1
336	20250321	135400	35311655	2925	2925	2925	2925	0
337	20250321	135300	35311655	2925	2925	2925	2925	0
338	20250321	135200	35311655	2925	2925	2925	2925	0
339	20250321	135100	35311655	2925	2925	2925	2925	0
340	20250321	135000	35311655	2925	2925	2925	2925	0
341	20250321	134900	35311655	2925	2925	2925	2925	0
342	20250321	134800	35311655	2925	2925	2925	2925	0
343	20250321	134700	35311655	2925	2925	2925	2925	0
344	20250321	134600	35311655	2925	2925	2925	2925	0
345	20250321	134500	35311655	2925	2930	2930	2925	1000
346	20250321	134400	32386515	2930	2930	2930	2930	310
347	20250321	134300	31478215	2940	2940	2940	2940	0
348	20250321	134200	31478215	2940	2940	2940	2940	0
349	20250321	134100	31478215	2940	2940	2940	2940	0
350	20250321	134000	31478215	2940	2940	2940	2940	0
351	20250321	133900	31478215	2940	2940	2940	2940	0
352	20250321	133800	31478215	2940	2940	2940	2940	0
353	20250321	133700	31478215	2940	2940	2940	2940	0
354	20250321	133600	31478215	2940	2940	2940	2940	0
355	20250321	133500	31478215	2940	2940	2940	2940	0
356	20250321	133400	31478215	2940	2940	2940	2940	0
357	20250321	133300	31478215	2940	2940	2940	2940	0
358	20250321	133200	31478215	2940	2940	2940	2940	0
359	20250321	133100	31478215	2940	2940	2940	2940	0
360	20250321	133000	31478215	2940	2940	2940	2940	0
361	20250321	132900	31478215	2940	2940	2940	2940	0
362	20250321	132800	31478215	2940	2940	2940	2940	1
363	20250321	132700	31475275	2930	2930	2930	2930	0
364	20250321	132600	31475275	2930	2930	2930	2930	0
365	20250321	132500	31475275	2930	2930	2930	2930	0
366	20250321	132400	31475275	2930	2930	2930	2930	0
367	20250321	132300	31475275	2930	2940	2940	2930	28
368	20250321	132200	31393135	2935	2935	2935	2935	0
369	20250321	132100	31393135	2935	2935	2935	2935	0
370	20250321	132000	31393135	2935	2935	2935	2935	0
371	20250321	131900	31393135	2935	2935	2935	2935	0
372	20250321	131800	31393135	2935	2935	2935	2935	0
373	20250321	131700	31393135	2935	2935	2935	2935	0
374	20250321	131600	31393135	2935	2935	2935	2935	0
375	20250321	131500	31393135	2935	2935	2935	2935	0
376	20250321	131400	31393135	2935	2935	2935	2935	0
377	20250321	131300	31393135	2935	2935	2935	2935	0
378	20250321	131200	31393135	2935	2935	2935	2935	150
379	20250321	131100	30952885	2925	2925	2925	2925	0
380	20250321	131000	30952885	2925	2925	2925	2925	0
381	20250321	130900	30952885	2925	2925	2925	2925	0
382	20250321	130800	30952885	2925	2925	2925	2925	0
383	20250321	130700	30952885	2925	2925	2925	2925	0
384	20250321	130600	30952885	2925	2925	2925	2925	0
385	20250321	130500	30952885	2925	2925	2925	2925	0
386	20250321	130400	30952885	2925	2925	2925	2925	0
387	20250321	130300	30952885	2925	2925	2925	2925	0
388	20250321	130200	30952885	2925	2925	2925	2925	0
389	20250321	130100	30952885	2925	2925	2925	2925	0
390	20250321	130000	30952885	2925	2925	2925	2925	0
391	20250321	125900	30952885	2925	2925	2925	2925	0
392	20250321	125800	30952885	2925	2925	2925	2925	4
393	20250321	125700	30941185	2925	2925	2925	2925	0
394	20250321	125600	30941185	2925	2925	2925	2925	0
395	20250321	125500	30941185	2925	2925	2925	2925	0
396	20250321	125400	30941185	2925	2925	2925	2925	0
397	20250321	125300	30941185	2925	2925	2925	2925	0
398	20250321	125200	30941185	2925	2925	2925	2925	0
399	20250321	125100	30941185	2925	2925	2925	2925	0
400	20250321	125000	30941185	2925	2925	2925	2925	0
401	20250321	124900	30941185	2925	2925	2925	2925	0
402	20250321	124800	30941185	2925	2925	2925	2925	0
403	20250321	124700	30941185	2925	2930	2930	2925	300
404	20250321	124600	30063680	2935	2935	2935	2935	300
405	20250321	124500	29183180	2940	2940	2940	2940	0
406	20250321	124400	29183180	2940	2945	2945	2940	342
407	20250321	124300	28177695	2945	2945	2945	2945	0
408	20250321	124200	28177695	2945	2945	2945	2945	0
409	20250321	124100	28177695	2945	2945	2945	2945	0
410	20250321	124000	28177695	2945	2945	2945	2945	0
411	20250321	123900	28177695	2945	2945	2945	2945	0
412	20250321	123800	28177695	2945	2945	2945	2945	0
413	20250321	123700	28177695	2945	2945	2945	2945	0
414	20250321	123600	28177695	2945	2945	2945	2945	4
415	20250321	123500	28165915	2945	2945	2945	2945	0
416	20250321	123400	28165915	2945	2945	2945	2945	0
417	20250321	123300	28165915	2945	2945	2945	2945	0
418	20250321	123200	28165915	2945	2945	2945	2945	0
419	20250321	123100	28165915	2945	2945	2945	2945	0
420	20250321	123000	28165915	2945	2945	2945	2945	0
421	20250321	122900	28165915	2945	2945	2945	2945	0
422	20250321	122800	28165915	2945	2945	2945	2945	1
423	20250321	122700	28162970	2935	2935	2935	2935	0
424	20250321	122600	28162970	2935	2935	2935	2935	0
425	20250321	122500	28162970	2935	2935	2935	2935	0
426	20250321	122400	28162970	2935	2935	2935	2935	0
427	20250321	122300	28162970	2935	2935	2935	2935	0
428	20250321	122200	28162970	2935	2935	2935	2935	0
429	20250321	122100	28162970	2935	2935	2935	2935	0
430	20250321	122000	28162970	2935	2935	2935	2935	0
431	20250321	121900	28162970	2935	2935	2935	2935	0
432	20250321	121800	28162970	2935	2935	2935	2935	1
433	20250321	121700	28160035	2940	2940	2940	2940	0
434	20250321	121600	28160035	2940	2940	2940	2940	0
435	20250321	121500	28160035	2940	2940	2940	2940	0
436	20250321	121400	28160035	2940	2940	2940	2940	0
437	20250321	121300	28160035	2940	2940	2940	2940	0
438	20250321	121200	28160035	2940	2940	2940	2940	10
439	20250321	121100	28130635	2940	2940	2940	2940	0
440	20250321	121000	28130635	2940	2940	2940	2940	0
441	20250321	120900	28130635	2940	2940	2940	2940	0
442	20250321	120800	28130635	2940	2940	2940	2940	0
443	20250321	120700	28130635	2940	2940	2940	2940	220
444	20250321	120600	27483835	2940	2940	2940	2940	0
445	20250321	120500	27483835	2940	2940	2940	2940	0
446	20250321	120400	27483835	2940	2940	2940	2940	0
447	20250321	120300	27483835	2940	2940	2940	2940	0
448	20250321	120200	27483835	2940	2940	2940	2940	0
449	20250321	120100	27483835	2940	2940	2940	2940	0
450	20250321	120000	27483835	2940	2940	2940	2940	0
451	20250321	115900	27483835	2940	2940	2940	2940	0
452	20250321	115800	27483835	2940	2940	2940	2940	0
453	20250321	115700	27483835	2940	2940	2940	2940	0
454	20250321	115600	27483835	2940	2940	2940	2940	0
455	20250321	115500	27483835	2940	2940	2940	2940	0
456	20250321	115400	27483835	2940	2940	2940	2940	0
457	20250321	115300	27483835	2940	2940	2940	2940	0
458	20250321	115200	27483835	2940	2940	2940	2940	0
459	20250321	115100	27483835	2940	2940	2940	2940	5
460	20250321	115000	27469135	2940	2940	2940	2940	0
461	20250321	114900	27469135	2940	2940	2940	2940	0
462	20250321	114800	27469135	2940	2940	2940	2940	1
463	20250321	114700	27466195	2940	2940	2940	2940	0
464	20250321	114600	27466195	2940	2940	2940	2940	0
465	20250321	114500	27466195	2940	2940	2940	2940	2
466	20250321	114400	27460315	2945	2945	2945	2945	0
467	20250321	114300	27460315	2945	2945	2945	2945	0
468	20250321	114200	27460315	2945	2945	2945	2945	0
469	20250321	114100	27460315	2945	2945	2945	2945	0
470	20250321	114000	27460315	2945	2945	2945	2945	0
471	20250321	113900	27460315	2945	2945	2945	2945	0
472	20250321	113800	27460315	2945	2945	2945	2945	0
473	20250321	113700	27460315	2945	2945	2945	2945	0
474	20250321	113600	27460315	2945	2945	2945	2945	2
475	20250321	113500	27454425	2945	2945	2945	2945	0
476	20250321	113400	27454425	2945	2945	2945	2945	0
477	20250321	113300	27454425	2945	2945	2945	2945	1
478	20250321	113200	27451480	2940	2940	2940	2940	0
479	20250321	113100	27451480	2940	2940	2940	2940	0
480	20250321	113000	27451480	2940	2940	2940	2940	1
481	20250321	112900	27448540	2945	2945	2945	2945	2
482	20250321	112800	27442650	2950	2950	2950	2950	0
483	20250321	112700	27442650	2950	2950	2950	2950	0
484	20250321	112600	27442650	2950	2950	2950	2950	40
485	20250321	112500	27324650	2950	2950	2950	2950	0
486	20250321	112400	27324650	2950	2950	2950	2950	0
487	20250321	112300	27324650	2950	2950	2950	2950	0
488	20250321	112200	27324650	2950	2950	2950	2950	1
489	20250321	112100	27321700	2925	2925	2925	2925	0
490	20250321	112000	27321700	2925	2925	2925	2925	0
491	20250321	111900	27321700	2925	2925	2925	2925	0
492	20250321	111800	27321700	2925	2925	2925	2925	0
493	20250321	111700	27321700	2925	2925	2925	2925	900
494	20250321	111600	24689200	2950	2945	2950	2945	10
495	20250321	111500	24659745	2925	2925	2925	2925	0
496	20250321	111400	24659745	2925	2925	2925	2925	0
497	20250321	111300	24659745	2925	2925	2925	2925	0
498	20250321	111200	24659745	2925	2925	2925	2925	0
499	20250321	111100	24659745	2925	2925	2925	2925	0
500	20250321	111000	24659745	2925	2925	2925	2925	0
501	20250321	110900	24659745	2925	2925	2925	2925	0
502	20250321	110800	24659745	2925	2925	2925	2925	0
503	20250321	110700	24659745	2925	2925	2925	2925	0
504	20250321	110600	24659745	2925	2925	2925	2925	0
505	20250321	110500	24659745	2925	2925	2925	2925	0
506	20250321	110400	24659745	2925	2925	2925	2925	0
507	20250321	110300	24659745	2925	2925	2925	2925	0
508	20250321	110200	24659745	2925	2930	2930	2925	400
509	20250321	110100	23488145	2930	2930	2930	2930	0
510	20250321	110000	23488145	2930	2930	2930	2930	0
511	20250321	105900	23488145	2930	2930	2930	2930	0
512	20250321	105800	23488145	2930	2930	2930	2930	0
513	20250321	105700	23488145	2930	2930	2930	2930	0
514	20250321	105600	23488145	2930	2930	2930	2930	0
515	20250321	105500	23488145	2930	2930	2930	2930	0
516	20250321	105400	23488145	2930	2930	2930	2930	0
517	20250321	105300	23488145	2930	2930	2930	2930	0
518	20250321	105200	23488145	2930	2930	2930	2930	0
519	20250321	105100	23488145	2930	2930	2930	2930	0
520	20250321	105000	23488145	2930	2930	2930	2930	0
521	20250321	104900	23488145	2930	2930	2930	2930	1
522	20250321	104800	23485215	2945	2945	2945	2945	0
523	20250321	104700	23485215	2945	2945	2945	2945	0
524	20250321	104600	23485215	2945	2945	2945	2945	0
525	20250321	104500	23485215	2945	2945	2945	2945	0
526	20250321	104400	23485215	2945	2945	2945	2945	0
527	20250321	104300	23485215	2945	2945	2945	2945	0
528	20250321	104200	23485215	2945	2945	2945	2945	0
529	20250321	104100	23485215	2945	2945	2945	2945	0
530	20250321	104000	23485215	2945	2945	2945	2945	0
531	20250321	103900	23485215	2945	2945	2945	2945	0
532	20250321	103800	23485215	2945	2945	2945	2945	0
533	20250321	103700	23485215	2945	2945	2945	2945	0
534	20250321	103600	23485215	2945	2945	2945	2945	340
535	20250321	103500	22483915	2945	2945	2945	2945	0
536	20250321	103400	22483915	2945	2945	2945	2945	0
537	20250321	103300	22483915	2945	2945	2945	2945	0
538	20250321	103200	22483915	2945	2945	2945	2945	0
539	20250321	103100	22483915	2945	2945	2945	2945	0
540	20250321	103000	22483915	2945	2945	2945	2945	0
541	20250321	102900	22483915	2945	2945	2945	2945	0
542	20250321	102800	22483915	2945	2945	2945	2945	71
543	20250321	102700	22274820	2930	2930	2930	2930	0
544	20250321	102600	22274820	2930	2940	2945	2930	123
545	20250321	102500	21913260	2940	2940	2940	2940	0
546	20250321	102400	21913260	2940	2940	2940	2940	0
547	20250321	102300	21913260	2940	2940	2940	2940	0
548	20250321	102200	21913260	2940	2940	2940	2940	1
549	20250321	102100	21910320	2940	2940	2940	2940	0
550	20250321	102000	21910320	2940	2940	2940	2940	0
551	20250321	101900	21910320	2940	2940	2940	2940	0
552	20250321	101800	21910320	2940	2940	2940	2940	0
553	20250321	101700	21910320	2940	2940	2940	2940	1
554	20250321	101600	21907380	2940	2940	2940	2940	0
555	20250321	101500	21907380	2940	2940	2940	2940	0
556	20250321	101400	21907380	2940	2940	2940	2940	0
557	20250321	101300	21907380	2940	2940	2940	2940	0
558	20250321	101200	21907380	2940	2940	2940	2940	1
559	20250321	101100	21904440	2940	2940	2940	2940	0
560	20250321	101000	21904440	2940	2940	2940	2940	4
561	20250321	100900	21892680	2940	2940	2940	2940	1
562	20250321	100800	21889740	2925	2925	2925	2925	0
563	20250321	100700	21889740	2925	2925	2925	2925	0
564	20250321	100600	21889740	2925	2925	2925	2925	0
565	20250321	100500	21889740	2925	2925	2925	2925	0
566	20250321	100400	21889740	2925	2925	2925	2925	0
567	20250321	100300	21889740	2925	2925	2925	2925	0
568	20250321	100200	21889740	2925	2925	2925	2925	0
569	20250321	100100	21889740	2925	2925	2925	2925	54
570	20250321	100000	21731790	2940	2940	2940	2940	0
571	20250321	095900	21731790	2940	2940	2940	2940	0
572	20250321	095800	21731790	2940	2940	2940	2940	0
573	20250321	095700	21731790	2940	2940	2940	2940	0
574	20250321	095600	21731790	2940	2940	2940	2940	0
575	20250321	095500	21731790	2940	2940	2940	2940	0
576	20250321	095400	21731790	2940	2940	2940	2940	0
577	20250321	095300	21731790	2940	2940	2940	2940	0
578	20250321	095200	21731790	2940	2940	2940	2940	0
579	20250321	095100	21731790	2940	2940	2940	2940	0
580	20250321	095000	21731790	2940	2940	2940	2940	0
581	20250321	094900	21731790	2940	2940	2940	2940	0
582	20250321	094800	21731790	2940	2940	2940	2940	0
583	20250321	094700	21731790	2940	2940	2940	2940	2
584	20250321	094600	21725910	2940	2940	2940	2940	0
585	20250321	094500	21725910	2940	2940	2940	2940	0
586	20250321	094400	21725910	2940	2940	2940	2940	5
587	20250321	094300	21711210	2940	2940	2940	2940	2
588	20250321	094200	21705330	2940	2940	2940	2940	0
589	20250321	094100	21705330	2940	2940	2940	2940	0
590	20250321	094000	21705330	2940	2940	2940	2940	0
591	20250321	093900	21705330	2940	2940	2940	2940	0
592	20250321	093800	21705330	2940	2940	2940	2940	0
593	20250321	093700	21705330	2940	2940	2940	2940	0
594	20250321	093600	21705330	2940	2940	2940	2940	0
595	20250321	093500	21705330	2940	2940	2940	2940	11
596	20250321	093400	21672990	2920	2945	2945	2920	5
597	20250321	093300	21658365	2945	2945	2945	2945	100
598	20250321	093200	21363865	2925	2925	2925	2925	2
599	20250321	093100	21358015	2925	2960	2960	2925	151
600	20250321	093000	20916055	2925	2925	2925	2925	0
601	20250321	092900	20916055	2925	2925	2925	2925	60
602	20250321	092800	20740555	2925	2925	2925	2925	30
603	20250321	092700	20652805	2940	2925	2940	2925	3648
604	20250321	092600	9935905	2925	2925	2925	2925	70
605	20250321	092500	9731155	2930	2930	2930	2930	0
606	20250321	092400	9731155	2930	2930	2930	2930	5
607	20250321	092300	9716505	2930	2930	2930	2930	0
608	20250321	092200	9716505	2930	2930	2930	2930	0
609	20250321	092100	9716505	2930	2930	2930	2930	0
610	20250321	092000	9716505	2930	2930	2930	2930	0
611	20250321	091900	9716505	2930	2930	2930	2930	0
612	20250321	091800	9716505	2930	2930	2930	2930	0
613	20250321	091700	9716505	2930	2925	2930	2925	41
614	20250321	091600	9596575	2925	2925	2925	2925	0
615	20250321	091500	9596575	2925	2925	2925	2925	100
616	20250321	091400	9304075	2925	2925	2925	2925	0
617	20250321	091300	9304075	2925	2925	2925	2925	0
618	20250321	091200	9304075	2925	2925	2925	2925	2000
619	20250321	091100	3454075	2925	2925	2925	2925	0
620	20250321	091000	3454075	2925	2925	2925	2925	0
621	20250321	090900	3454075	2925	2930	2930	2925	1130
622	20250321	090800	146250	2925	2925	2925	2925	0
623	20250321	090700	146250	2925	2925	2925	2925	0
624	20250321	090600	146250	2925	2925	2925	2925	0
625	20250321	090500	146250	2925	2925	2925	2925	0
626	20250321	090400	146250	2925	2925	2925	2925	0
627	20250321	090300	146250	2925	2925	2925	2925	0
628	20250321	090200	146250	2925	2925	2925	2925	0
629	20250321	090100	146250	2925	2925	2925	2925	0
630	20250321	090000	146250	2925	2925	2925	2925	50