KissMeData/310200/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	211800	271087875	2995	2995	2995	2995	932
3	20250321	211700	271087875	2995	2995	2995	2995	0
4	20250321	211600	271087875	2995	2995	2995	2995	0
5	20250321	211500	271087875	2995	2995	2995	2995	0
6	20250321	211400	271087875	2995	2995	2995	2995	0
7	20250321	211300	271087875	2995	2995	2995	2995	0
8	20250321	211200	271087875	2995	2995	2995	2995	0
9	20250321	211100	271087875	2995	2995	2995	2995	0
10	20250321	211000	271087875	2995	2995	2995	2995	0
11	20250321	210900	271087875	2995	2995	2995	2995	0
12	20250321	210800	271087875	2995	2995	2995	2995	0
13	20250321	210700	271087875	2995	2995	2995	2995	0
14	20250321	210600	271087875	2995	2995	2995	2995	0
15	20250321	210500	271087875	2995	2995	2995	2995	0
16	20250321	210400	271087875	2995	2995	2995	2995	0
17	20250321	210300	271087875	2995	2995	2995	2995	0
18	20250321	210200	271087875	2995	2995	2995	2995	0
19	20250321	210100	271087875	2995	2995	2995	2995	0
20	20250321	210000	271087875	2995	2995	2995	2995	0
21	20250321	205900	271087875	2995	2995	2995	2995	0
22	20250321	205800	271087875	2995	2995	2995	2995	0
23	20250321	205700	271087875	2995	2995	2995	2995	0
24	20250321	205600	271087875	2995	2995	2995	2995	0
25	20250321	205500	271087875	2995	2995	2995	2995	0
26	20250321	205400	271087875	2995	2995	2995	2995	0
27	20250321	205300	271087875	2995	2995	2995	2995	0
28	20250321	205200	271087875	2995	2995	2995	2995	0
29	20250321	205100	271087875	2995	2995	2995	2995	0
30	20250321	205000	271087875	2995	2995	2995	2995	0
31	20250321	204900	271087875	2995	2995	2995	2995	0
32	20250321	204800	271087875	2995	2995	2995	2995	932
33	20250321	204700	271087875	2995	2995	2995	2995	0
34	20250321	204600	271087875	2995	2995	2995	2995	0
35	20250321	204500	271087875	2995	2995	2995	2995	0
36	20250321	204400	271087875	2995	2995	2995	2995	0
37	20250321	204300	271087875	2995	2995	2995	2995	0
38	20250321	204200	271087875	2995	2995	2995	2995	0
39	20250321	204100	271087875	2995	2995	2995	2995	0
40	20250321	204000	271087875	2995	2995	2995	2995	0
41	20250321	203900	271087875	2995	2995	2995	2995	0
42	20250321	203800	271087875	2995	2995	2995	2995	0
43	20250321	203700	271087875	2995	2995	2995	2995	0
44	20250321	203600	271087875	2995	2995	2995	2995	0
45	20250321	203500	271087875	2995	2995	2995	2995	0
46	20250321	203400	271087875	2995	2995	2995	2995	0
47	20250321	203300	271087875	2995	2995	2995	2995	0
48	20250321	203200	271087875	2995	2995	2995	2995	0
49	20250321	203100	271087875	2995	2995	2995	2995	0
50	20250321	203000	271087875	2995	2995	2995	2995	0
51	20250321	202900	271087875	2995	2995	2995	2995	0
52	20250321	202800	271087875	2995	2995	2995	2995	0
53	20250321	202700	271087875	2995	2995	2995	2995	0
54	20250321	202600	271087875	2995	2995	2995	2995	0
55	20250321	202500	271087875	2995	2995	2995	2995	0
56	20250321	202400	271087875	2995	2995	2995	2995	0
57	20250321	202300	271087875	2995	2995	2995	2995	0
58	20250321	202200	271087875	2995	2995	2995	2995	0
59	20250321	202100	271087875	2995	2995	2995	2995	0
60	20250321	202000	271087875	2995	2995	2995	2995	0
61	20250321	201900	271087875	2995	2995	2995	2995	0
62	20250321	201800	271087875	2995	2995	2995	2995	932
63	20250321	201700	271087875	2995	2995	2995	2995	0
64	20250321	201600	271087875	2995	2995	2995	2995	0
65	20250321	201500	271087875	2995	2995	2995	2995	0
66	20250321	201400	271087875	2995	2995	2995	2995	0
67	20250321	201300	271087875	2995	2995	2995	2995	0
68	20250321	201200	271087875	2995	2995	2995	2995	0
69	20250321	201100	271087875	2995	2995	2995	2995	0
70	20250321	201000	271087875	2995	2995	2995	2995	0
71	20250321	200900	271087875	2995	2995	2995	2995	0
72	20250321	200800	271087875	2995	2995	2995	2995	0
73	20250321	200700	271087875	2995	2995	2995	2995	0
74	20250321	200600	271087875	2995	2995	2995	2995	0
75	20250321	200500	271087875	2995	2995	2995	2995	0
76	20250321	200400	271087875	2995	2995	2995	2995	0
77	20250321	200300	271087875	2995	2995	2995	2995	0
78	20250321	200200	271087875	2995	2995	2995	2995	0
79	20250321	200100	271087875	2995	2995	2995	2995	0
80	20250321	200000	271087875	2995	2995	2995	2995	0
81	20250321	195900	271087875	2995	2995	2995	2995	0
82	20250321	195800	271087875	2995	2995	2995	2995	0
83	20250321	195700	271087875	2995	2995	2995	2995	0
84	20250321	195600	271087875	2995	2995	2995	2995	0
85	20250321	195500	271087875	2995	2995	2995	2995	0
86	20250321	195400	271087875	2995	2995	2995	2995	0
87	20250321	195300	271087875	2995	2995	2995	2995	0
88	20250321	195200	271087875	2995	2995	2995	2995	0
89	20250321	195100	271087875	2995	2995	2995	2995	0
90	20250321	195000	271087875	2995	2995	2995	2995	0
91	20250321	194900	271087875	2995	2995	2995	2995	0
92	20250321	194800	271087875	2995	2995	2995	2995	932
93	20250321	194700	271087875	2995	2995	2995	2995	0
94	20250321	194600	271087875	2995	2995	2995	2995	0
95	20250321	194500	271087875	2995	2995	2995	2995	0
96	20250321	194400	271087875	2995	2995	2995	2995	0
97	20250321	194300	271087875	2995	2995	2995	2995	0
98	20250321	194200	271087875	2995	2995	2995	2995	0
99	20250321	194100	271087875	2995	2995	2995	2995	0
100	20250321	194000	271087875	2995	2995	2995	2995	0
101	20250321	193900	271087875	2995	2995	2995	2995	0
102	20250321	193800	271087875	2995	2995	2995	2995	0
103	20250321	193700	271087875	2995	2995	2995	2995	0
104	20250321	193600	271087875	2995	2995	2995	2995	0
105	20250321	193500	271087875	2995	2995	2995	2995	0
106	20250321	193400	271087875	2995	2995	2995	2995	0
107	20250321	193300	271087875	2995	2995	2995	2995	0
108	20250321	193200	271087875	2995	2995	2995	2995	0
109	20250321	193100	271087875	2995	2995	2995	2995	0
110	20250321	193000	271087875	2995	2995	2995	2995	0
111	20250321	192900	271087875	2995	2995	2995	2995	0
112	20250321	192800	271087875	2995	2995	2995	2995	0
113	20250321	192700	271087875	2995	2995	2995	2995	0
114	20250321	192600	271087875	2995	2995	2995	2995	0
115	20250321	192500	271087875	2995	2995	2995	2995	0
116	20250321	192400	271087875	2995	2995	2995	2995	0
117	20250321	192300	271087875	2995	2995	2995	2995	0
118	20250321	192200	271087875	2995	2995	2995	2995	0
119	20250321	192100	271087875	2995	2995	2995	2995	0
120	20250321	192000	271087875	2995	2995	2995	2995	0
121	20250321	191900	271087875	2995	2995	2995	2995	0
122	20250321	191800	271087875	2995	2995	2995	2995	932
123	20250321	191700	271087875	2995	2995	2995	2995	0
124	20250321	191600	271087875	2995	2995	2995	2995	0
125	20250321	191500	271087875	2995	2995	2995	2995	0
126	20250321	191400	271087875	2995	2995	2995	2995	0
127	20250321	191300	271087875	2995	2995	2995	2995	0
128	20250321	191200	271087875	2995	2995	2995	2995	0
129	20250321	191100	271087875	2995	2995	2995	2995	0
130	20250321	191000	271087875	2995	2995	2995	2995	0
131	20250321	190900	271087875	2995	2995	2995	2995	0
132	20250321	190800	271087875	2995	2995	2995	2995	0
133	20250321	190700	271087875	2995	2995	2995	2995	0
134	20250321	190600	271087875	2995	2995	2995	2995	0
135	20250321	190500	271087875	2995	2995	2995	2995	0
136	20250321	190400	271087875	2995	2995	2995	2995	0
137	20250321	190300	271087875	2995	2995	2995	2995	0
138	20250321	190200	271087875	2995	2995	2995	2995	0
139	20250321	190100	271087875	2995	2995	2995	2995	0
140	20250321	190000	271087875	2995	2995	2995	2995	0
141	20250321	185900	271087875	2995	2995	2995	2995	0
142	20250321	185800	271087875	2995	2995	2995	2995	0
143	20250321	185700	271087875	2995	2995	2995	2995	0
144	20250321	185600	271087875	2995	2995	2995	2995	0
145	20250321	185500	271087875	2995	2995	2995	2995	0
146	20250321	185400	271087875	2995	2995	2995	2995	0
147	20250321	185300	271087875	2995	2995	2995	2995	0
148	20250321	185200	271087875	2995	2995	2995	2995	0
149	20250321	185100	271087875	2995	2995	2995	2995	0
150	20250321	185000	271087875	2995	2995	2995	2995	0
151	20250321	184900	271087875	2995	2995	2995	2995	0
152	20250321	184800	271087875	2995	2995	2995	2995	932
153	20250321	184700	271087875	2995	2995	2995	2995	0
154	20250321	184600	271087875	2995	2995	2995	2995	0
155	20250321	184500	271087875	2995	2995	2995	2995	0
156	20250321	184400	271087875	2995	2995	2995	2995	0
157	20250321	184300	271087875	2995	2995	2995	2995	0
158	20250321	184200	271087875	2995	2995	2995	2995	0
159	20250321	184100	271087875	2995	2995	2995	2995	0
160	20250321	184000	271087875	2995	2995	2995	2995	0
161	20250321	183900	271087875	2995	2995	2995	2995	0
162	20250321	183800	271087875	2995	2995	2995	2995	0
163	20250321	183700	271087875	2995	2995	2995	2995	0
164	20250321	183600	271087875	2995	2995	2995	2995	0
165	20250321	183500	271087875	2995	2995	2995	2995	0
166	20250321	183400	271087875	2995	2995	2995	2995	0
167	20250321	183300	271087875	2995	2995	2995	2995	0
168	20250321	183200	271087875	2995	2995	2995	2995	0
169	20250321	183100	271087875	2995	2995	2995	2995	0
170	20250321	183000	271087875	2995	2995	2995	2995	0
171	20250321	182900	271087875	2995	2995	2995	2995	0
172	20250321	182800	271087875	2995	2995	2995	2995	0
173	20250321	182700	271087875	2995	2995	2995	2995	0
174	20250321	182600	271087875	2995	2995	2995	2995	0
175	20250321	182500	271087875	2995	2995	2995	2995	0
176	20250321	182400	271087875	2995	2995	2995	2995	0
177	20250321	182300	271087875	2995	2995	2995	2995	0
178	20250321	182200	271087875	2995	2995	2995	2995	0
179	20250321	182100	271087875	2995	2995	2995	2995	0
180	20250321	182000	271087875	2995	2995	2995	2995	0
181	20250321	181900	271087875	2995	2995	2995	2995	0
182	20250321	181800	271087875	2995	2995	2995	2995	932
183	20250321	181700	271087875	2995	2995	2995	2995	0
184	20250321	181600	271087875	2995	2995	2995	2995	0
185	20250321	181500	271087875	2995	2995	2995	2995	0
186	20250321	181400	271087875	2995	2995	2995	2995	0
187	20250321	181300	271087875	2995	2995	2995	2995	0
188	20250321	181200	271087875	2995	2995	2995	2995	0
189	20250321	181100	271087875	2995	2995	2995	2995	0
190	20250321	181000	271087875	2995	2995	2995	2995	0
191	20250321	180900	271087875	2995	2995	2995	2995	0
192	20250321	180800	271087875	2995	2995	2995	2995	0
193	20250321	180700	271087875	2995	2995	2995	2995	0
194	20250321	180600	271087875	2995	2995	2995	2995	0
195	20250321	180500	271087875	2995	2995	2995	2995	0
196	20250321	180400	271087875	2995	2995	2995	2995	0
197	20250321	180300	271087875	2995	2995	2995	2995	0
198	20250321	180200	271087875	2995	2995	2995	2995	0
199	20250321	180100	271087875	2995	2995	2995	2995	0
200	20250321	180000	271087875	2995	2995	2995	2995	0
201	20250321	175900	271087875	2995	2995	2995	2995	0
202	20250321	175800	271087875	2995	2995	2995	2995	0
203	20250321	175700	271087875	2995	2995	2995	2995	0
204	20250321	175600	271087875	2995	2995	2995	2995	0
205	20250321	175500	271087875	2995	2995	2995	2995	0
206	20250321	175400	271087875	2995	2995	2995	2995	0
207	20250321	175300	271087875	2995	2995	2995	2995	0
208	20250321	175200	271087875	2995	2995	2995	2995	0
209	20250321	175100	271087875	2995	2995	2995	2995	0
210	20250321	175000	271087875	2995	2995	2995	2995	0
211	20250321	174900	271087875	2995	2995	2995	2995	0
212	20250321	174800	271087875	2995	2995	2995	2995	932
213	20250321	174700	271087875	2995	2995	2995	2995	0
214	20250321	174600	271087875	2995	2995	2995	2995	0
215	20250321	174500	271087875	2995	2995	2995	2995	0
216	20250321	174400	271087875	2995	2995	2995	2995	0
217	20250321	174300	271087875	2995	2995	2995	2995	0
218	20250321	174200	271087875	2995	2995	2995	2995	0
219	20250321	174100	271087875	2995	2995	2995	2995	0
220	20250321	174000	271087875	2995	2995	2995	2995	0
221	20250321	173900	271087875	2995	2995	2995	2995	0
222	20250321	173800	271087875	2995	2995	2995	2995	0
223	20250321	173700	271087875	2995	2995	2995	2995	0
224	20250321	173600	271087875	2995	2995	2995	2995	0
225	20250321	173500	271087875	2995	2995	2995	2995	0
226	20250321	173400	271087875	2995	2995	2995	2995	0
227	20250321	173300	271087875	2995	2995	2995	2995	0
228	20250321	173200	271087875	2995	2995	2995	2995	0
229	20250321	173100	271087875	2995	2995	2995	2995	0
230	20250321	173000	271087875	2995	2995	2995	2995	0
231	20250321	172900	271087875	2995	2995	2995	2995	0
232	20250321	172800	271087875	2995	2995	2995	2995	0
233	20250321	172700	271087875	2995	2995	2995	2995	0
234	20250321	172600	271087875	2995	2995	2995	2995	0
235	20250321	172500	271087875	2995	2995	2995	2995	0
236	20250321	172400	271087875	2995	2995	2995	2995	0
237	20250321	172300	271087875	2995	2995	2995	2995	0
238	20250321	172200	271087875	2995	2995	2995	2995	0
239	20250321	172100	271087875	2995	2995	2995	2995	0
240	20250321	172000	271087875	2995	2995	2995	2995	0
241	20250321	171900	271087875	2995	2995	2995	2995	0
242	20250321	171800	271087875	2995	2995	2995	2995	932
243	20250321	171700	271087875	2995	2995	2995	2995	0
244	20250321	171600	271087875	2995	2995	2995	2995	0
245	20250321	171500	271087875	2995	2995	2995	2995	0
246	20250321	171400	271087875	2995	2995	2995	2995	0
247	20250321	171300	271087875	2995	2995	2995	2995	0
248	20250321	171200	271087875	2995	2995	2995	2995	0
249	20250321	171100	271087875	2995	2995	2995	2995	0
250	20250321	171000	271087875	2995	2995	2995	2995	0
251	20250321	170900	271087875	2995	2995	2995	2995	0
252	20250321	170800	271087875	2995	2995	2995	2995	0
253	20250321	170700	271087875	2995	2995	2995	2995	0
254	20250321	170600	271087875	2995	2995	2995	2995	0
255	20250321	170500	271087875	2995	2995	2995	2995	0
256	20250321	170400	271087875	2995	2995	2995	2995	0
257	20250321	170300	271087875	2995	2995	2995	2995	0
258	20250321	170200	271087875	2995	2995	2995	2995	0
259	20250321	170100	271087875	2995	2995	2995	2995	0
260	20250321	170000	271087875	2995	2995	2995	2995	0
261	20250321	165900	271087875	2995	2995	2995	2995	0
262	20250321	165800	271087875	2995	2995	2995	2995	0
263	20250321	165700	271087875	2995	2995	2995	2995	0
264	20250321	165600	271087875	2995	2995	2995	2995	0
265	20250321	165500	271087875	2995	2995	2995	2995	0
266	20250321	165400	271087875	2995	2995	2995	2995	0
267	20250321	165300	271087875	2995	2995	2995	2995	0
268	20250321	165200	271087875	2995	2995	2995	2995	0
269	20250321	165100	271087875	2995	2995	2995	2995	0
270	20250321	165000	271087875	2995	2995	2995	2995	0
271	20250321	164900	271087875	2995	2995	2995	2995	0
272	20250321	164800	271087875	2995	2995	2995	2995	932
273	20250321	164700	271087875	2995	2995	2995	2995	0
274	20250321	164600	271087875	2995	2995	2995	2995	0
275	20250321	164500	271087875	2995	2995	2995	2995	0
276	20250321	164400	271087875	2995	2995	2995	2995	0
277	20250321	164300	271087875	2995	2995	2995	2995	0
278	20250321	164200	271087875	2995	2995	2995	2995	0
279	20250321	164100	271087875	2995	2995	2995	2995	0
280	20250321	164000	271087875	2995	2995	2995	2995	0
281	20250321	163900	271087875	2995	2995	2995	2995	0
282	20250321	163800	271087875	2995	2995	2995	2995	0
283	20250321	163700	271087875	2995	2995	2995	2995	0
284	20250321	163600	271087875	2995	2995	2995	2995	0
285	20250321	163500	271087875	2995	2995	2995	2995	0
286	20250321	163400	271087875	2995	2995	2995	2995	0
287	20250321	163300	271087875	2995	2995	2995	2995	0
288	20250321	163200	271087875	2995	2995	2995	2995	0
289	20250321	163100	271087875	2995	2995	2995	2995	0
290	20250321	163000	271087875	2995	2995	2995	2995	0
291	20250321	162900	271087875	2995	2995	2995	2995	0
292	20250321	162800	271087875	2995	2995	2995	2995	0
293	20250321	162700	271087875	2995	2995	2995	2995	0
294	20250321	162600	271087875	2995	2995	2995	2995	0
295	20250321	162500	271087875	2995	2995	2995	2995	0
296	20250321	162400	271087875	2995	2995	2995	2995	0
297	20250321	162300	271087875	2995	2995	2995	2995	0
298	20250321	162200	271087875	2995	2995	2995	2995	0
299	20250321	162100	271087875	2995	2995	2995	2995	0
300	20250321	162000	271087875	2995	2995	2995	2995	0
301	20250321	161900	271087875	2995	2995	2995	2995	0
302	20250321	161800	271087875	2995	2995	2995	2995	932
303	20250321	161700	271087875	2995	2995	2995	2995	0
304	20250321	161600	271087875	2995	2995	2995	2995	0
305	20250321	161500	271087875	2995	2995	2995	2995	0
306	20250321	161400	271087875	2995	2995	2995	2995	0
307	20250321	161300	271087875	2995	2995	2995	2995	0
308	20250321	161200	271087875	2995	2995	2995	2995	0
309	20250321	161100	271087875	2995	2995	2995	2995	0
310	20250321	161000	271087875	2995	2995	2995	2995	0
311	20250321	160900	271087875	2995	2995	2995	2995	0
312	20250321	160800	271087875	2995	2995	2995	2995	0
313	20250321	160700	271087875	2995	2995	2995	2995	0
314	20250321	160600	271087875	2995	2995	2995	2995	0
315	20250321	160500	271087875	2995	2995	2995	2995	0
316	20250321	160400	271087875	2995	2995	2995	2995	0
317	20250321	160300	271087875	2995	2995	2995	2995	0
318	20250321	160200	271087875	2995	2995	2995	2995	0
319	20250321	160100	271087875	2995	2995	2995	2995	0
320	20250321	160000	271087875	2995	2995	2995	2995	0
321	20250321	155900	271087875	2995	2995	2995	2995	0
322	20250321	155800	271087875	2995	2995	2995	2995	0
323	20250321	155700	271087875	2995	2995	2995	2995	0
324	20250321	155600	271087875	2995	2995	2995	2995	0
325	20250321	155500	271087875	2995	2995	2995	2995	0
326	20250321	155400	271087875	2995	2995	2995	2995	0
327	20250321	155300	271087875	2995	2995	2995	2995	0
328	20250321	155200	271087875	2995	2995	2995	2995	0
329	20250321	155100	271087875	2995	2995	2995	2995	0
330	20250321	155000	271087875	2995	2995	2995	2995	0
331	20250321	154900	271087875	2995	2995	2995	2995	0
332	20250321	154800	271087875	2995	2995	2995	2995	932
333	20250321	154700	271087875	2995	2995	2995	2995	0
334	20250321	154600	271087875	2995	2995	2995	2995	0
335	20250321	154500	271087875	2995	2995	2995	2995	0
336	20250321	154400	271087875	2995	2995	2995	2995	0
337	20250321	154300	271087875	2995	2995	2995	2995	0
338	20250321	154200	271087875	2995	2995	2995	2995	0
339	20250321	154100	271087875	2995	2995	2995	2995	0
340	20250321	154000	271087875	2995	2995	2995	2995	0
341	20250321	153900	271087875	2995	2995	2995	2995	0
342	20250321	153800	271087875	2995	2995	2995	2995	0
343	20250321	153700	271087875	2995	2995	2995	2995	0
344	20250321	153600	271087875	2995	2995	2995	2995	0
345	20250321	153500	271087875	2995	2995	2995	2995	0
346	20250321	153400	271087875	2995	2995	2995	2995	0
347	20250321	153300	271087875	2995	2995	2995	2995	0
348	20250321	153200	271087875	2995	2995	2995	2995	0
349	20250321	153100	271087875	2995	2995	2995	2995	0
350	20250321	153000	271087875	2995	2995	2995	2995	932
351	20250321	152900	268296535	3000	3000	3000	3000	0
352	20250321	152800	268296535	3000	3000	3000	3000	0
353	20250321	152700	268296535	3000	3000	3000	3000	0
354	20250321	152600	268296535	3000	3000	3000	3000	0
355	20250321	152500	268296535	3000	3000	3000	3000	0
356	20250321	152400	268296535	3000	3000	3000	3000	0
357	20250321	152300	268296535	3000	3000	3000	3000	0
358	20250321	152200	268296535	3000	3000	3000	3000	0
359	20250321	152100	268296535	3000	3000	3000	3000	0
360	20250321	152000	268296535	3000	3000	3000	3000	0
361	20250321	151900	268296535	3000	2995	3000	2995	158
362	20250321	151800	267822778	2997	2997	2997	2997	62
363	20250321	151700	267636964	2995	2995	2995	2995	0
364	20250321	151600	267636964	2995	2995	2995	2995	516
365	20250321	151500	266091544	2995	2995	2995	2995	1000
366	20250321	151400	263096544	2995	2995	2995	2995	50
367	20250321	151300	262946794	2995	2997	2997	2995	36
368	20250321	151200	262838966	3000	3000	3000	3000	575
369	20250321	151100	261113966	3000	3000	3000	3000	40
370	20250321	151000	260993966	3010	3010	3010	3010	1
371	20250321	150900	260990956	3005	3005	3005	3005	509
372	20250321	150800	259461411	3000	3000	3000	3000	1005
373	20250321	150700	256446411	3000	3000	3000	3000	1
374	20250321	150600	256443411	3000	3000	3000	3000	0
375	20250321	150500	256443411	3000	3005	3005	3000	618
376	20250321	150400	254586821	3005	3005	3005	3005	0
377	20250321	150300	254586821	3005	3005	3005	3005	34
378	20250321	150200	254484651	3000	3000	3000	3000	0
379	20250321	150100	254484651	3000	3000	3000	3000	0
380	20250321	150000	254484651	3000	3000	3000	3000	168
381	20250321	145900	253980651	3005	3000	3005	3000	200
382	20250321	145800	253379901	3005	3005	3005	3005	0
383	20250321	145700	253379901	3005	3005	3005	3005	10
384	20250321	145600	253349851	3005	3005	3005	3005	3
385	20250321	145500	253340836	3000	2990	3000	2990	1876
386	20250321	145400	247722486	2990	2995	2995	2990	2020
387	20250321	145300	241682586	3000	3000	3000	3000	0
388	20250321	145200	241682586	3000	3000	3000	3000	700
389	20250321	145100	239582586	3000	3000	3000	3000	1
390	20250321	145000	239579586	3000	2990	3000	2990	51
391	20250321	144900	239426626	3000	3000	3000	3000	31
392	20250321	144800	239333626	3000	3000	3000	3000	0
393	20250321	144700	239333626	3000	3000	3000	3000	1101
394	20250321	144600	236030626	2995	2995	2995	2995	272
395	20250321	144500	235215986	2995	2995	2995	2995	0
396	20250321	144400	235215986	2995	2995	2995	2995	2
397	20250321	144300	235209996	2995	2995	2995	2995	1500
398	20250321	144200	230717496	2995	2995	2995	2995	0
399	20250321	144100	230717496	2995	2990	2995	2990	5
400	20250321	144000	230702541	2990	2990	2990	2990	0
401	20250321	143900	230702541	2990	2990	2990	2990	0
402	20250321	143800	230702541	2990	2990	2990	2990	0
403	20250321	143700	230702541	2990	2990	2990	2990	0
404	20250321	143600	230702541	2990	2990	2990	2990	5
405	20250321	143500	230687591	2990	2990	2990	2990	1
406	20250321	143400	230684601	2990	2990	2990	2990	1
407	20250321	143300	230681611	2990	2992	2995	2990	10012
408	20250321	143200	200745677	2995	2995	2995	2995	0
409	20250321	143100	200745677	2995	2995	2995	2995	0
410	20250321	143000	200745677	2995	2995	2995	2995	0
411	20250321	142900	200745677	2995	2995	2995	2995	1
412	20250321	142800	200742682	2995	2995	2995	2995	0
413	20250321	142700	200742682	2995	2995	2995	2995	0
414	20250321	142600	200742682	2995	2995	2995	2995	0
415	20250321	142500	200742682	2995	2995	2995	2995	6
416	20250321	142400	200724712	2995	2995	2995	2995	0
417	20250321	142300	200724712	2995	2995	2995	2995	240
418	20250321	142200	200005912	2995	2995	2995	2995	10
419	20250321	142100	199975962	2995	2995	2995	2995	0
420	20250321	142000	199975962	2995	2995	2995	2995	3
421	20250321	141900	199966977	2995	2995	2995	2995	1153
422	20250321	141800	196513742	3000	3005	3005	3000	183
423	20250321	141700	195964737	3005	3005	3005	3005	2
424	20250321	141600	195958727	3000	3000	3000	3000	1
425	20250321	141500	195955727	2997	3000	3000	2997	2
426	20250321	141400	195949730	3000	3000	3000	3000	4
427	20250321	141300	195937730	3000	3000	3000	3000	3
428	20250321	141200	195928730	3000	3000	3000	3000	3
429	20250321	141100	195919730	3000	3000	3000	3000	4
430	20250321	141000	195907730	3005	3005	3005	2995	4
431	20250321	140900	195895720	3005	3000	3005	2995	1692
432	20250321	140800	190822210	2990	2995	3000	2990	3304
433	20250321	140700	180919945	2995	2995	2995	2995	5
434	20250321	140600	180904970	2995	2990	2995	2990	4
435	20250321	140500	180892995	2995	2995	2995	2990	2406
436	20250321	140400	173699005	3000	3000	3000	3000	3
437	20250321	140300	173690005	3000	3000	3000	3000	3
438	20250321	140200	173681005	3000	3000	3000	3000	4
439	20250321	140100	173669005	3000	3000	3000	3000	3
440	20250321	140000	173660005	3000	3000	3000	3000	3
441	20250321	135900	173651005	2995	3000	3000	2995	40
442	20250321	135800	173531185	3000	3000	3000	2995	23
443	20250321	135700	173462285	3000	3000	3000	3000	3
444	20250321	135600	173453285	3000	3000	3000	3000	4
445	20250321	135500	173441285	3000	3000	3000	3000	3
446	20250321	135400	173432285	3000	2990	3000	2990	1461
447	20250321	135300	169063865	3000	3000	3000	3000	9
448	20250321	135200	169036865	3000	3000	3000	3000	4
449	20250321	135100	169024865	3000	3000	3000	3000	3
450	20250321	135000	169015865	3000	2990	3000	2990	2792
451	20250321	134900	160662535	2990	2990	2990	2990	503
452	20250321	134800	159158565	2990	2990	2990	2990	14
453	20250321	134700	159116705	2990	2990	2990	2990	4
454	20250321	134600	159104745	2990	2990	2990	2990	3
455	20250321	134500	159095775	2990	2990	2990	2990	4
456	20250321	134400	159083815	2990	2990	2990	2990	3
457	20250321	134300	159074845	2980	2990	2990	2980	6
458	20250321	134200	159056935	2990	2990	2990	2990	4
459	20250321	134100	159044975	2990	2990	2990	2975	1604
460	20250321	134000	154268545	2985	2980	2985	2980	4245
461	20250321	133900	141597230	2985	2985	2985	2985	4
462	20250321	133800	141585290	2985	2985	2985	2985	3
463	20250321	133700	141576335	2985	2985	2985	2985	3
464	20250321	133600	141567380	2985	2985	2985	2985	5
465	20250321	133500	141552455	2985	2985	2985	2985	3
466	20250321	133400	141543500	2985	2985	2985	2985	3
467	20250321	133300	141534545	2985	2985	2985	2985	4
468	20250321	133200	141522605	2985	2985	2985	2985	4
469	20250321	133100	141510665	2985	2985	2985	2985	3
470	20250321	133000	141501710	2985	2985	2985	2980	5
471	20250321	132900	141486790	2985	2985	2985	2985	5
472	20250321	132800	141471865	2985	2985	2985	2985	2
473	20250321	132700	141465895	2985	2985	2985	2985	4
474	20250321	132600	141453955	2985	2985	2985	2985	5
475	20250321	132500	141439030	2980	2985	2985	2980	1332
476	20250321	132400	137469660	2985	2985	2985	2985	5
477	20250321	132300	137454735	2985	2985	2985	2985	4
478	20250321	132200	137442795	2985	2985	2985	2985	53
479	20250321	132100	137284590	2985	2985	2985	2985	104
480	20250321	132000	136974150	2985	2985	2985	2985	3
481	20250321	131900	136965195	2985	2985	2985	2985	5
482	20250321	131800	136950270	2985	2985	2985	2985	6
483	20250321	131700	136932360	2985	2985	2985	2985	9
484	20250321	131600	136905495	2985	2985	2985	2985	5
485	20250321	131500	136890570	2985	2985	2985	2985	106
486	20250321	131400	136574160	2985	2990	2990	2985	272
487	20250321	131300	135762225	2990	2990	2990	2990	6
488	20250321	131200	135744285	2990	2990	2990	2990	4
489	20250321	131100	135732325	2990	2990	2990	2990	5
490	20250321	131000	135717375	2990	2990	2990	2990	6
491	20250321	130900	135699435	2990	2990	2990	2990	4
492	20250321	130800	135687475	2990	2990	2990	2985	29
493	20250321	130700	135600880	2990	2990	2990	2990	6
494	20250321	130600	135582940	2990	2990	2990	2990	4
495	20250321	130500	135570980	2990	2990	2990	2990	5
496	20250321	130400	135556030	2990	2990	2990	2990	6
497	20250321	130300	135538090	2990	2990	2990	2990	4
498	20250321	130200	135526130	2990	2990	2990	2990	5
499	20250321	130100	135511180	2990	2990	2990	2990	40
500	20250321	130000	135391580	2990	2990	2990	2990	14
501	20250321	125900	135349720	2990	2990	2990	2990	5
502	20250321	125800	135334770	2990	2990	2990	2990	6
503	20250321	125700	135316830	2990	2990	2990	2990	6
504	20250321	125600	135298890	2990	2990	2990	2990	3
505	20250321	125500	135289920	2990	2990	2990	2990	6
506	20250321	125400	135271980	2990	2990	2990	2990	6
507	20250321	125300	135254040	2990	2990	2990	2990	3
508	20250321	125200	135245070	2990	2990	2990	2985	321
509	20250321	125100	134285780	2995	2995	2995	2995	6
510	20250321	125000	134267810	2995	2995	2995	2995	3
511	20250321	124900	134258825	2995	2995	2995	2995	6
512	20250321	124800	134240855	2995	2995	2995	2995	6
513	20250321	124700	134222885	2995	2995	2995	2995	3
514	20250321	124600	134213900	2995	2995	2995	2995	57
515	20250321	124500	134043185	2995	2995	2995	2990	8
516	20250321	124400	134019230	2995	2995	2995	2995	3
517	20250321	124300	134010245	2995	2995	2995	2995	6
518	20250321	124200	133992275	2995	2990	2995	2990	2023
519	20250321	124100	127943490	2990	2985	2990	2985	279
520	20250321	124000	127110660	2985	2985	2985	2985	4
521	20250321	123900	127098720	2985	2985	2985	2985	5
522	20250321	123800	127083795	2985	2985	2985	2985	6
523	20250321	123700	127065885	2985	2985	2985	2985	104
524	20250321	123600	126755445	2985	2985	2985	2985	72
525	20250321	123500	126540525	2985	2985	2985	2985	6
526	20250321	123400	126522615	2980	2985	2985	2980	3004
527	20250321	123300	117570675	2985	2985	2985	2985	5
528	20250321	123200	117555750	2985	2985	2985	2985	6
529	20250321	123100	117537840	2985	2985	2985	2985	4
530	20250321	123000	117525900	2985	2985	2985	2985	5
531	20250321	122900	117510975	2985	2985	2985	2985	6
532	20250321	122800	117493065	2985	2985	2985	2985	4
533	20250321	122700	117481125	2985	2985	2985	2985	5
534	20250321	122600	117466200	2985	2985	2985	2985	7
535	20250321	122500	117445305	2985	2985	2985	2985	156
536	20250321	122400	116979645	2985	2985	2985	2985	3
537	20250321	122300	116970690	2985	2985	2985	2985	6
538	20250321	122200	116952780	2980	2985	2985	2980	8
539	20250321	122100	116928910	2985	2985	2985	2985	3
540	20250321	122000	116919955	2985	2985	2985	2985	171
541	20250321	121900	116409520	2985	2985	2985	2985	2
542	20250321	121800	116403550	2985	2985	2985	2985	1
543	20250321	121700	116400565	2985	2985	2985	2985	2
544	20250321	121600	116394595	2975	2985	2985	2975	43
545	20250321	121500	116266610	2985	2990	2990	2985	2006
546	20250321	121400	110274695	2990	2990	2990	2990	1
547	20250321	121300	110271705	2985	2985	2985	2985	0
548	20250321	121200	110271705	2985	2985	2985	2985	0
549	20250321	121100	110271705	2985	2985	2985	2985	502
550	20250321	121000	108773235	2985	2985	2985	2985	500
551	20250321	120900	107280735	2985	2985	2985	2985	200
552	20250321	120800	106683735	2985	2985	2985	2985	0
553	20250321	120700	106683735	2985	2985	2985	2985	0
554	20250321	120600	106683735	2985	2985	2985	2985	200
555	20250321	120500	106086735	2985	2985	2985	2985	0
556	20250321	120400	106086735	2985	2985	2985	2985	0
557	20250321	120300	106086735	2985	2985	2985	2985	0
558	20250321	120200	106086735	2985	2985	2985	2985	0
559	20250321	120100	106086735	2985	2985	2985	2985	0
560	20250321	120000	106086735	2985	2985	2985	2985	0
561	20250321	115900	106086735	2985	2985	2985	2985	0
562	20250321	115800	106086735	2985	2985	2985	2985	0
563	20250321	115700	106086735	2985	2985	2985	2985	100
564	20250321	115600	105788235	2985	2985	2985	2985	0
565	20250321	115500	105788235	2985	2985	2985	2985	29
566	20250321	115400	105701670	2980	2980	2980	2980	520
567	20250321	115300	104152070	2980	2980	2980	2980	200
568	20250321	115200	103556070	2980	2980	2980	2980	0
569	20250321	115100	103556070	2980	2980	2980	2980	11
570	20250321	115000	103523290	2975	2975	2975	2975	0
571	20250321	114900	103523290	2975	2975	2975	2975	0
572	20250321	114800	103523290	2975	2980	2980	2975	127
573	20250321	114700	103145435	2970	2970	2970	2970	0
574	20250321	114600	103145435	2970	2970	2970	2970	0
575	20250321	114500	103145435	2970	2970	2970	2970	0
576	20250321	114400	103145435	2970	2970	2970	2970	0
577	20250321	114300	103145435	2970	2970	2970	2970	0
578	20250321	114200	103145435	2970	2970	2970	2970	0
579	20250321	114100	103145435	2970	2970	2970	2970	0
580	20250321	114000	103145435	2970	2970	2970	2970	1
581	20250321	113900	103142465	2980	2980	2980	2980	0
582	20250321	113800	103142465	2980	2980	2980	2980	0
583	20250321	113700	103142465	2980	2980	2980	2980	0
584	20250321	113600	103142465	2980	2980	2980	2980	0
585	20250321	113500	103142465	2980	2980	2980	2980	0
586	20250321	113400	103142465	2980	2980	2980	2980	0
587	20250321	113300	103142465	2980	2980	2980	2980	300
588	20250321	113200	102248465	2980	2980	2980	2980	0
589	20250321	113100	102248465	2980	2980	2980	2980	0
590	20250321	113000	102248465	2980	2980	2980	2980	100
591	20250321	112900	101950465	2980	2980	2980	2980	200
592	20250321	112800	101354465	2980	2980	2980	2980	100
593	20250321	112700	101056465	2980	2980	2980	2980	0
594	20250321	112600	101056465	2980	2980	2980	2980	0
595	20250321	112500	101056465	2980	2980	2980	2980	0
596	20250321	112400	101056465	2980	2980	2980	2980	39
597	20250321	112300	100940245	2980	2980	2980	2980	0
598	20250321	112200	100940245	2980	2980	2980	2980	1
599	20250321	112100	100937265	2975	2975	2975	2975	0
600	20250321	112000	100937265	2975	2975	2975	2975	424
601	20250321	111900	99675865	2980	2980	2980	2980	0
602	20250321	111800	99675865	2980	2980	2980	2980	201
603	20250321	111700	99076885	2980	2980	2980	2980	5
604	20250321	111600	99061985	2980	2980	2980	2980	0
605	20250321	111500	99061985	2980	2980	2980	2980	0
606	20250321	111400	99061985	2980	2980	2980	2980	1
607	20250321	111300	99059005	2980	2980	2980	2980	0
608	20250321	111200	99059005	2980	2980	2980	2980	32
609	20250321	111100	98963645	2980	2980	2980	2980	9
610	20250321	111000	98936825	2980	2980	2980	2980	50
611	20250321	110900	98787825	2980	2980	2980	2980	0
612	20250321	110800	98787825	2980	2980	2980	2980	0
613	20250321	110700	98787825	2980	2982	2982	2980	317
614	20250321	110600	97842943	2982	2982	2982	2982	5
615	20250321	110500	97828033	2985	2985	2985	2985	0
616	20250321	110400	97828033	2985	2985	2985	2985	10
617	20250321	110300	97798183	2985	2985	2985	2985	0
618	20250321	110200	97798183	2985	2985	2985	2985	0
619	20250321	110100	97798183	2985	2985	2985	2985	10
620	20250321	110000	97768333	2985	2985	2985	2985	0
621	20250321	105900	97768333	2985	2985	2985	2985	0
622	20250321	105800	97768333	2985	2985	2985	2985	1
623	20250321	105700	97765348	2982	2982	2982	2982	0
624	20250321	105600	97765348	2982	2982	2982	2982	324
625	20250321	105500	96799180	2985	2985	2985	2985	0
626	20250321	105400	96799180	2985	2985	2985	2985	0
627	20250321	105300	96799180	2985	2985	2985	2985	50
628	20250321	105200	96649930	2985	2985	2985	2985	0
629	20250321	105100	96649930	2985	2985	2985	2985	0
630	20250321	105000	96649930	2985	2985	2985	2985	1
631	20250321	104900	96646945	2982	2982	2982	2982	0
632	20250321	104800	96646945	2982	2982	2982	2982	0
633	20250321	104700	96646945	2982	2982	2982	2982	0
634	20250321	104600	96646945	2982	2982	2982	2982	0
635	20250321	104500	96646945	2982	2982	2982	2982	40
636	20250321	104400	96527665	2985	2985	2985	2985	1
637	20250321	104300	96524680	2980	2980	2980	2980	724
638	20250321	104200	94367160	2977	2977	2977	2977	0
639	20250321	104100	94367160	2977	2980	2980	2977	18
640	20250321	104000	94313550	2975	2975	2975	2975	10
641	20250321	103900	94283800	2975	2975	2975	2975	0
642	20250321	103800	94283800	2975	2975	2975	2975	33
643	20250321	103700	94185625	2975	2975	2975	2975	0
644	20250321	103600	94185625	2975	2975	2975	2975	336
645	20250321	103500	93186025	2970	2970	2970	2970	0
646	20250321	103400	93186025	2970	2970	2970	2970	0
647	20250321	103300	93186025	2970	2970	2970	2970	0
648	20250321	103200	93186025	2970	2970	2970	2970	500
649	20250321	103100	91701025	2975	2975	2975	2975	0
650	20250321	103000	91701025	2975	2975	2975	2975	0
651	20250321	102900	91701025	2975	2975	2975	2975	0
652	20250321	102800	91701025	2975	2975	2975	2975	0
653	20250321	102700	91701025	2975	2975	2975	2975	10
654	20250321	102600	91671275	2970	2970	2970	2970	5
655	20250321	102500	91656425	2965	2965	2965	2965	0
656	20250321	102400	91656425	2965	2965	2965	2965	2
657	20250321	102300	91650495	2970	2970	2970	2970	0
658	20250321	102200	91650495	2970	2970	2970	2970	33
659	20250321	102100	91552485	2970	2970	2970	2970	0
660	20250321	102000	91552485	2970	2970	2970	2970	61
661	20250321	101900	91371315	2970	2960	2970	2960	59
662	20250321	101800	91196585	2960	2960	2960	2960	0
663	20250321	101700	91196585	2960	2960	2960	2960	0
664	20250321	101600	91196585	2960	2960	2960	2960	0
665	20250321	101500	91196585	2960	2960	2960	2960	0
666	20250321	101400	91196585	2960	2945	2960	2945	1433
667	20250321	101300	86955505	2945	2960	2960	2945	101
668	20250321	101200	86658045	2960	2960	2960	2960	0
669	20250321	101100	86658045	2960	2960	2960	2960	0
670	20250321	101000	86658045	2960	2960	2960	2960	0
671	20250321	100900	86658045	2960	2960	2960	2960	1
672	20250321	100800	86655085	2960	2945	2960	2945	1641
673	20250321	100700	81822310	2960	2960	2960	2960	1
674	20250321	100600	81819350	2950	2950	2950	2950	0
675	20250321	100500	81819350	2950	2945	2950	2945	2923
676	20250321	100400	73206500	2950	2950	2950	2950	10
677	20250321	100300	73177000	2945	2945	2945	2945	85
678	20250321	100200	72926675	2945	2945	2945	2945	0
679	20250321	100100	72926675	2945	2945	2945	2945	57
680	20250321	100000	72758810	2945	2950	2950	2945	6
681	20250321	095900	72741115	2950	2950	2950	2950	0
682	20250321	095800	72741115	2950	2950	2950	2950	110
683	20250321	095700	72416615	2950	2950	2950	2950	110
684	20250321	095600	72092115	2950	2950	2950	2950	200
685	20250321	095500	71502115	2950	2950	2950	2950	103
686	20250321	095400	71198265	2950	2950	2950	2950	710
687	20250321	095300	69103765	2950	2950	2950	2950	0
688	20250321	095200	69103765	2950	2950	2950	2950	0
689	20250321	095100	69103765	2950	2950	2950	2950	10
690	20250321	095000	69074265	2960	2960	2960	2960	110
691	20250321	094900	68748665	2960	2960	2960	2960	0
692	20250321	094800	68748665	2960	2960	2960	2960	13
693	20250321	094700	68710185	2960	2960	2960	2960	47
694	20250321	094600	68571065	2960	2960	2960	2960	21
695	20250321	094500	68508905	2960	2960	2960	2960	24
696	20250321	094400	68437865	2960	2960	2960	2960	0
697	20250321	094300	68437865	2960	2960	2960	2960	1
698	20250321	094200	68434905	2945	2945	2945	2945	0
699	20250321	094100	68434905	2945	2945	2945	2945	0
700	20250321	094000	68434905	2945	2945	2945	2945	60
701	20250321	093900	68258205	2945	2955	2955	2945	319
702	20250321	093800	67318070	2955	2955	2955	2955	80
703	20250321	093700	67081670	2935	2940	2940	2935	500
704	20250321	093600	65612355	2940	2940	2940	2940	134
705	20250321	093500	65218395	2940	2940	2940	2940	641
706	20250321	093400	63333855	2940	2950	2955	2940	439
707	20250321	093300	62037380	2950	2950	2950	2950	51
708	20250321	093200	61886930	2955	2950	2955	2940	274
709	20250321	093100	61080380	2950	2950	2950	2950	611
710	20250321	093000	59277930	2940	2940	2940	2940	676
711	20250321	092900	57290490	2930	2930	2930	2930	0
712	20250321	092800	57290490	2930	2930	2930	2930	1
713	20250321	092700	57287560	2950	2940	2950	2940	3042
714	20250321	092600	48319750	2925	2940	2940	2925	1173
715	20250321	092500	44887095	2940	2935	2940	2930	6170
716	20250321	092400	26800620	2940	2940	2940	2940	726
717	20250321	092300	24666180	2950	2950	2950	2950	0
718	20250321	092200	24666180	2950	2945	2950	2945	53
719	20250321	092100	24509845	2950	2950	2950	2950	49
720	20250321	092000	24365295	2955	2950	2955	2950	189
721	20250321	091900	23807740	2950	2950	2950	2945	394
722	20250321	091800	22645905	2950	2950	2955	2945	2181
723	20250321	091700	16211315	2955	2955	2955	2955	21
724	20250321	091600	16149260	2955	2965	2965	2955	1626
725	20250321	091500	11336860	2975	2975	2975	2975	0
726	20250321	091400	11336860	2975	2970	2975	2970	168
727	20250321	091300	10837065	2970	2970	2970	2970	1
728	20250321	091200	10834095	2970	2970	2970	2970	369
729	20250321	091100	9738165	2975	2965	2975	2965	225
730	20250321	091000	9069960	2970	2970	2970	2970	2
731	20250321	090900	9064020	2970	2970	2970	2970	180
732	20250321	090800	8529420	2975	2980	2980	2975	647
733	20250321	090700	6603980	2980	2980	2980	2980	450
734	20250321	090600	5262980	2985	2985	2985	2985	301
735	20250321	090500	4364495	2975	2990	2990	2975	222
736	20250321	090400	3702990	2990	2990	2990	2990	300
737	20250321	090300	2805990	2990	2990	2990	2975	597
738	20250321	090200	1028560	2990	2990	2990	2990	0
739	20250321	090100	1028560	2990	2990	2990	2990	0
740	20250321	090000	1028560	2990	2990	2990	2990	344