KissMeData/067000/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	194900	46296342	1614	1614	1614	1614	2189
3	20250319	194800	46296342	1614	1614	1614	1614	0
4	20250319	194700	46296342	1614	1614	1614	1614	0
5	20250319	194600	46296342	1614	1614	1614	1614	0
6	20250319	194500	46296342	1614	1614	1614	1614	0
7	20250319	194400	46296342	1614	1614	1614	1614	0
8	20250319	194300	46296342	1614	1614	1614	1614	0
9	20250319	194200	46296342	1614	1614	1614	1614	0
10	20250319	194100	46296342	1614	1614	1614	1614	0
11	20250319	194000	46296342	1614	1614	1614	1614	0
12	20250319	193900	46296342	1614	1614	1614	1614	0
13	20250319	193800	46296342	1614	1614	1614	1614	0
14	20250319	193700	46296342	1614	1614	1614	1614	0
15	20250319	193600	46296342	1614	1614	1614	1614	0
16	20250319	193500	46296342	1614	1614	1614	1614	0
17	20250319	193400	46296342	1614	1614	1614	1614	0
18	20250319	193300	46296342	1614	1614	1614	1614	0
19	20250319	193200	46296342	1614	1614	1614	1614	0
20	20250319	193100	46296342	1614	1614	1614	1614	0
21	20250319	193000	46296342	1614	1614	1614	1614	0
22	20250319	192900	46296342	1614	1614	1614	1614	0
23	20250319	192800	46296342	1614	1614	1614	1614	0
24	20250319	192700	46296342	1614	1614	1614	1614	0
25	20250319	192600	46296342	1614	1614	1614	1614	0
26	20250319	192500	46296342	1614	1614	1614	1614	0
27	20250319	192400	46296342	1614	1614	1614	1614	0
28	20250319	192300	46296342	1614	1614	1614	1614	0
29	20250319	192200	46296342	1614	1614	1614	1614	0
30	20250319	192100	46296342	1614	1614	1614	1614	0
31	20250319	192000	46296342	1614	1614	1614	1614	0
32	20250319	191900	46296342	1614	1614	1614	1614	2189
33	20250319	191800	46296342	1614	1614	1614	1614	0
34	20250319	191700	46296342	1614	1614	1614	1614	0
35	20250319	191600	46296342	1614	1614	1614	1614	0
36	20250319	191500	46296342	1614	1614	1614	1614	0
37	20250319	191400	46296342	1614	1614	1614	1614	0
38	20250319	191300	46296342	1614	1614	1614	1614	0
39	20250319	191200	46296342	1614	1614	1614	1614	0
40	20250319	191100	46296342	1614	1614	1614	1614	0
41	20250319	191000	46296342	1614	1614	1614	1614	0
42	20250319	190900	46296342	1614	1614	1614	1614	0
43	20250319	190800	46296342	1614	1614	1614	1614	0
44	20250319	190700	46296342	1614	1614	1614	1614	0
45	20250319	190600	46296342	1614	1614	1614	1614	0
46	20250319	190500	46296342	1614	1614	1614	1614	0
47	20250319	190400	46296342	1614	1614	1614	1614	0
48	20250319	190300	46296342	1614	1614	1614	1614	0
49	20250319	190200	46296342	1614	1614	1614	1614	0
50	20250319	190100	46296342	1614	1614	1614	1614	0
51	20250319	190000	46296342	1614	1614	1614	1614	0
52	20250319	185900	46296342	1614	1614	1614	1614	0
53	20250319	185800	46296342	1614	1614	1614	1614	0
54	20250319	185700	46296342	1614	1614	1614	1614	0
55	20250319	185600	46296342	1614	1614	1614	1614	0
56	20250319	185500	46296342	1614	1614	1614	1614	0
57	20250319	185400	46296342	1614	1614	1614	1614	0
58	20250319	185300	46296342	1614	1614	1614	1614	0
59	20250319	185200	46296342	1614	1614	1614	1614	0
60	20250319	185100	46296342	1614	1614	1614	1614	0
61	20250319	185000	46296342	1614	1614	1614	1614	0
62	20250319	184900	46296342	1614	1614	1614	1614	2189
63	20250319	184800	46296342	1614	1614	1614	1614	0
64	20250319	184700	46296342	1614	1614	1614	1614	0
65	20250319	184600	46296342	1614	1614	1614	1614	0
66	20250319	184500	46296342	1614	1614	1614	1614	0
67	20250319	184400	46296342	1614	1614	1614	1614	0
68	20250319	184300	46296342	1614	1614	1614	1614	0
69	20250319	184200	46296342	1614	1614	1614	1614	0
70	20250319	184100	46296342	1614	1614	1614	1614	0
71	20250319	184000	46296342	1614	1614	1614	1614	0
72	20250319	183900	46296342	1614	1614	1614	1614	0
73	20250319	183800	46296342	1614	1614	1614	1614	0
74	20250319	183700	46296342	1614	1614	1614	1614	0
75	20250319	183600	46296342	1614	1614	1614	1614	0
76	20250319	183500	46296342	1614	1614	1614	1614	0
77	20250319	183400	46296342	1614	1614	1614	1614	0
78	20250319	183300	46296342	1614	1614	1614	1614	0
79	20250319	183200	46296342	1614	1614	1614	1614	0
80	20250319	183100	46296342	1614	1614	1614	1614	0
81	20250319	183000	46296342	1614	1614	1614	1614	0
82	20250319	182900	46296342	1614	1614	1614	1614	0
83	20250319	182800	46296342	1614	1614	1614	1614	0
84	20250319	182700	46296342	1614	1614	1614	1614	0
85	20250319	182600	46296342	1614	1614	1614	1614	0
86	20250319	182500	46296342	1614	1614	1614	1614	0
87	20250319	182400	46296342	1614	1614	1614	1614	0
88	20250319	182300	46296342	1614	1614	1614	1614	0
89	20250319	182200	46296342	1614	1614	1614	1614	0
90	20250319	182100	46296342	1614	1614	1614	1614	0
91	20250319	182000	46296342	1614	1614	1614	1614	0
92	20250319	181900	46296342	1614	1614	1614	1614	2189
93	20250319	181800	46296342	1614	1614	1614	1614	0
94	20250319	181700	46296342	1614	1614	1614	1614	0
95	20250319	181600	46296342	1614	1614	1614	1614	0
96	20250319	181500	46296342	1614	1614	1614	1614	0
97	20250319	181400	46296342	1614	1614	1614	1614	0
98	20250319	181300	46296342	1614	1614	1614	1614	0
99	20250319	181200	46296342	1614	1614	1614	1614	0
100	20250319	181100	46296342	1614	1614	1614	1614	0
101	20250319	181000	46296342	1614	1614	1614	1614	0
102	20250319	180900	46296342	1614	1614	1614	1614	0
103	20250319	180800	46296342	1614	1614	1614	1614	0
104	20250319	180700	46296342	1614	1614	1614	1614	0
105	20250319	180600	46296342	1614	1614	1614	1614	0
106	20250319	180500	46296342	1614	1614	1614	1614	0
107	20250319	180400	46296342	1614	1614	1614	1614	0
108	20250319	180300	46296342	1614	1614	1614	1614	0
109	20250319	180200	46296342	1614	1614	1614	1614	0
110	20250319	180100	46296342	1614	1614	1614	1614	0
111	20250319	180000	46296342	1614	1614	1614	1614	0
112	20250319	175900	46296342	1614	1614	1614	1614	0
113	20250319	175800	46296342	1614	1614	1614	1614	0
114	20250319	175700	46296342	1614	1614	1614	1614	0
115	20250319	175600	46296342	1614	1614	1614	1614	0
116	20250319	175500	46296342	1614	1614	1614	1614	0
117	20250319	175400	46296342	1614	1614	1614	1614	0
118	20250319	175300	46296342	1614	1614	1614	1614	0
119	20250319	175200	46296342	1614	1614	1614	1614	0
120	20250319	175100	46296342	1614	1614	1614	1614	0
121	20250319	175000	46296342	1614	1614	1614	1614	0
122	20250319	174900	46296342	1614	1614	1614	1614	2189
123	20250319	174800	46296342	1614	1614	1614	1614	0
124	20250319	174700	46296342	1614	1614	1614	1614	0
125	20250319	174600	46296342	1614	1614	1614	1614	0
126	20250319	174500	46296342	1614	1614	1614	1614	0
127	20250319	174400	46296342	1614	1614	1614	1614	0
128	20250319	174300	46296342	1614	1614	1614	1614	0
129	20250319	174200	46296342	1614	1614	1614	1614	0
130	20250319	174100	46296342	1614	1614	1614	1614	0
131	20250319	174000	46296342	1614	1614	1614	1614	0
132	20250319	173900	46296342	1614	1614	1614	1614	0
133	20250319	173800	46296342	1614	1614	1614	1614	0
134	20250319	173700	46296342	1614	1614	1614	1614	0
135	20250319	173600	46296342	1614	1614	1614	1614	0
136	20250319	173500	46296342	1614	1614	1614	1614	0
137	20250319	173400	46296342	1614	1614	1614	1614	0
138	20250319	173300	46296342	1614	1614	1614	1614	0
139	20250319	173200	46296342	1614	1614	1614	1614	0
140	20250319	173100	46296342	1614	1614	1614	1614	0
141	20250319	173000	46296342	1614	1614	1614	1614	0
142	20250319	172900	46296342	1614	1614	1614	1614	0
143	20250319	172800	46296342	1614	1614	1614	1614	0
144	20250319	172700	46296342	1614	1614	1614	1614	0
145	20250319	172600	46296342	1614	1614	1614	1614	0
146	20250319	172500	46296342	1614	1614	1614	1614	0
147	20250319	172400	46296342	1614	1614	1614	1614	0
148	20250319	172300	46296342	1614	1614	1614	1614	0
149	20250319	172200	46296342	1614	1614	1614	1614	0
150	20250319	172100	46296342	1614	1614	1614	1614	0
151	20250319	172000	46296342	1614	1614	1614	1614	0
152	20250319	171900	46296342	1614	1614	1614	1614	2189
153	20250319	171800	46296342	1614	1614	1614	1614	0
154	20250319	171700	46296342	1614	1614	1614	1614	0
155	20250319	171600	46296342	1614	1614	1614	1614	0
156	20250319	171500	46296342	1614	1614	1614	1614	0
157	20250319	171400	46296342	1614	1614	1614	1614	0
158	20250319	171300	46296342	1614	1614	1614	1614	0
159	20250319	171200	46296342	1614	1614	1614	1614	0
160	20250319	171100	46296342	1614	1614	1614	1614	0
161	20250319	171000	46296342	1614	1614	1614	1614	0
162	20250319	170900	46296342	1614	1614	1614	1614	0
163	20250319	170800	46296342	1614	1614	1614	1614	0
164	20250319	170700	46296342	1614	1614	1614	1614	0
165	20250319	170600	46296342	1614	1614	1614	1614	0
166	20250319	170500	46296342	1614	1614	1614	1614	0
167	20250319	170400	46296342	1614	1614	1614	1614	0
168	20250319	170300	46296342	1614	1614	1614	1614	0
169	20250319	170200	46296342	1614	1614	1614	1614	0
170	20250319	170100	46296342	1614	1614	1614	1614	0
171	20250319	170000	46296342	1614	1614	1614	1614	0
172	20250319	165900	46296342	1614	1614	1614	1614	0
173	20250319	165800	46296342	1614	1614	1614	1614	0
174	20250319	165700	46296342	1614	1614	1614	1614	0
175	20250319	165600	46296342	1614	1614	1614	1614	0
176	20250319	165500	46296342	1614	1614	1614	1614	0
177	20250319	165400	46296342	1614	1614	1614	1614	0
178	20250319	165300	46296342	1614	1614	1614	1614	0
179	20250319	165200	46296342	1614	1614	1614	1614	0
180	20250319	165100	46296342	1614	1614	1614	1614	0
181	20250319	165000	46296342	1614	1614	1614	1614	0
182	20250319	164900	46296342	1614	1614	1614	1614	2189
183	20250319	164800	46296342	1614	1614	1614	1614	0
184	20250319	164700	46296342	1614	1614	1614	1614	0
185	20250319	164600	46296342	1614	1614	1614	1614	0
186	20250319	164500	46296342	1614	1614	1614	1614	0
187	20250319	164400	46296342	1614	1614	1614	1614	0
188	20250319	164300	46296342	1614	1614	1614	1614	0
189	20250319	164200	46296342	1614	1614	1614	1614	0
190	20250319	164100	46296342	1614	1614	1614	1614	0
191	20250319	164000	46296342	1614	1614	1614	1614	0
192	20250319	163900	46296342	1614	1614	1614	1614	0
193	20250319	163800	46296342	1614	1614	1614	1614	0
194	20250319	163700	46296342	1614	1614	1614	1614	0
195	20250319	163600	46296342	1614	1614	1614	1614	0
196	20250319	163500	46296342	1614	1614	1614	1614	0
197	20250319	163400	46296342	1614	1614	1614	1614	0
198	20250319	163300	46296342	1614	1614	1614	1614	0
199	20250319	163200	46296342	1614	1614	1614	1614	0
200	20250319	163100	46296342	1614	1614	1614	1614	0
201	20250319	163000	46296342	1614	1614	1614	1614	0
202	20250319	162900	46296342	1614	1614	1614	1614	0
203	20250319	162800	46296342	1614	1614	1614	1614	0
204	20250319	162700	46296342	1614	1614	1614	1614	0
205	20250319	162600	46296342	1614	1614	1614	1614	0
206	20250319	162500	46296342	1614	1614	1614	1614	0
207	20250319	162400	46296342	1614	1614	1614	1614	0
208	20250319	162300	46296342	1614	1614	1614	1614	0
209	20250319	162200	46296342	1614	1614	1614	1614	0
210	20250319	162100	46296342	1614	1614	1614	1614	0
211	20250319	162000	46296342	1614	1614	1614	1614	0
212	20250319	161900	46296342	1614	1614	1614	1614	2189
213	20250319	161800	46296342	1614	1614	1614	1614	0
214	20250319	161700	46296342	1614	1614	1614	1614	0
215	20250319	161600	46296342	1614	1614	1614	1614	0
216	20250319	161500	46296342	1614	1614	1614	1614	0
217	20250319	161400	46296342	1614	1614	1614	1614	0
218	20250319	161300	46296342	1614	1614	1614	1614	0
219	20250319	161200	46296342	1614	1614	1614	1614	0
220	20250319	161100	46296342	1614	1614	1614	1614	0
221	20250319	161000	46296342	1614	1614	1614	1614	0
222	20250319	160900	46296342	1614	1614	1614	1614	0
223	20250319	160800	46296342	1614	1614	1614	1614	0
224	20250319	160700	46296342	1614	1614	1614	1614	0
225	20250319	160600	46296342	1614	1614	1614	1614	0
226	20250319	160500	46296342	1614	1614	1614	1614	0
227	20250319	160400	46296342	1614	1614	1614	1614	0
228	20250319	160300	46296342	1614	1614	1614	1614	0
229	20250319	160200	46296342	1614	1614	1614	1614	0
230	20250319	160100	46296342	1614	1614	1614	1614	0
231	20250319	160000	46296342	1614	1614	1614	1614	0
232	20250319	155900	46296342	1614	1614	1614	1614	0
233	20250319	155800	46296342	1614	1614	1614	1614	0
234	20250319	155700	46296342	1614	1614	1614	1614	0
235	20250319	155600	46296342	1614	1614	1614	1614	0
236	20250319	155500	46296342	1614	1614	1614	1614	0
237	20250319	155400	46296342	1614	1614	1614	1614	0
238	20250319	155300	46296342	1614	1614	1614	1614	0
239	20250319	155200	46296342	1614	1614	1614	1614	0
240	20250319	155100	46296342	1614	1614	1614	1614	0
241	20250319	155000	46296342	1614	1614	1614	1614	0
242	20250319	154900	46296342	1614	1614	1614	1614	2189
243	20250319	154800	46296342	1614	1614	1614	1614	0
244	20250319	154700	46296342	1614	1614	1614	1614	0
245	20250319	154600	46296342	1614	1614	1614	1614	0
246	20250319	154500	46296342	1614	1614	1614	1614	0
247	20250319	154400	46296342	1614	1614	1614	1614	0
248	20250319	154300	46296342	1614	1614	1614	1614	0
249	20250319	154200	46296342	1614	1614	1614	1614	0
250	20250319	154100	46296342	1614	1614	1614	1614	0
251	20250319	154000	46296342	1614	1614	1614	1614	0
252	20250319	153900	46296342	1614	1614	1614	1614	0
253	20250319	153800	46296342	1614	1614	1614	1614	0
254	20250319	153700	46296342	1614	1614	1614	1614	0
255	20250319	153600	46296342	1614	1614	1614	1614	0
256	20250319	153500	46296342	1614	1614	1614	1614	0
257	20250319	153400	46296342	1614	1614	1614	1614	0
258	20250319	153300	46296342	1614	1614	1614	1614	0
259	20250319	153200	46296342	1614	1614	1614	1614	0
260	20250319	153100	46296342	1614	1614	1614	1614	0
261	20250319	153000	46296342	1614	1614	1614	1614	2189
262	20250319	152900	42763296	1605	1605	1605	1605	0
263	20250319	152800	42763296	1605	1605	1605	1605	0
264	20250319	152700	42763296	1605	1605	1605	1605	0
265	20250319	152600	42763296	1605	1605	1605	1605	0
266	20250319	152500	42763296	1605	1605	1605	1605	0
267	20250319	152400	42763296	1605	1605	1605	1605	0
268	20250319	152300	42763296	1605	1605	1605	1605	0
269	20250319	152200	42763296	1605	1605	1605	1605	0
270	20250319	152100	42763296	1605	1605	1605	1605	0
271	20250319	152000	42763296	1605	1605	1605	1605	0
272	20250319	151900	42763296	1605	1605	1605	1605	100
273	20250319	151800	42602796	1605	1605	1605	1605	0
274	20250319	151700	42602796	1605	1606	1606	1605	15
275	20250319	151600	42578718	1605	1605	1605	1605	129
276	20250319	151500	42371673	1605	1605	1605	1605	0
277	20250319	151400	42371673	1605	1605	1605	1605	5
278	20250319	151300	42363648	1606	1606	1606	1606	0
279	20250319	151200	42363648	1606	1606	1606	1606	0
280	20250319	151100	42363648	1606	1606	1606	1606	0
281	20250319	151000	42363648	1606	1606	1606	1606	0
282	20250319	150900	42363648	1606	1606	1606	1606	0
283	20250319	150800	42363648	1606	1606	1606	1606	1
284	20250319	150700	42362042	1604	1604	1604	1604	0
285	20250319	150600	42362042	1604	1606	1606	1604	114
286	20250319	150500	42179092	1605	1605	1605	1605	0
287	20250319	150400	42179092	1605	1605	1605	1605	0
288	20250319	150300	42179092	1605	1605	1605	1605	0
289	20250319	150200	42179092	1605	1605	1605	1605	0
290	20250319	150100	42179092	1605	1605	1605	1605	0
291	20250319	150000	42179092	1605	1605	1605	1605	16
292	20250319	145900	42153412	1606	1606	1606	1606	0
293	20250319	145800	42153412	1606	1606	1606	1606	5
294	20250319	145700	42145382	1606	1606	1606	1606	5
295	20250319	145600	42137352	1606	1606	1606	1606	0
296	20250319	145500	42137352	1606	1606	1606	1606	0
297	20250319	145400	42137352	1606	1606	1606	1606	0
298	20250319	145300	42137352	1606	1606	1606	1606	0
299	20250319	145200	42137352	1606	1606	1606	1606	0
300	20250319	145100	42137352	1606	1606	1606	1606	0
301	20250319	145000	42137352	1606	1606	1606	1606	0
302	20250319	144900	42137352	1606	1606	1606	1606	0
303	20250319	144800	42137352	1606	1606	1606	1606	0
304	20250319	144700	42137352	1606	1606	1606	1606	0
305	20250319	144600	42137352	1606	1606	1606	1606	0
306	20250319	144500	42137352	1606	1606	1606	1606	0
307	20250319	144400	42137352	1606	1606	1606	1606	0
308	20250319	144300	42137352	1606	1606	1606	1606	0
309	20250319	144200	42137352	1606	1606	1606	1606	0
310	20250319	144100	42137352	1606	1606	1606	1606	0
311	20250319	144000	42137352	1606	1606	1606	1606	0
312	20250319	143900	42137352	1606	1606	1606	1606	35
313	20250319	143800	42081142	1604	1604	1604	1604	0
314	20250319	143700	42081142	1604	1605	1605	1604	33
315	20250319	143600	42028180	1606	1606	1606	1606	0
316	20250319	143500	42028180	1606	1606	1606	1606	0
317	20250319	143400	42028180	1606	1606	1606	1606	0
318	20250319	143300	42028180	1606	1606	1606	1606	0
319	20250319	143200	42028180	1606	1606	1606	1606	0
320	20250319	143100	42028180	1606	1606	1606	1606	0
321	20250319	143000	42028180	1606	1606	1606	1606	5
322	20250319	142900	42020150	1605	1605	1605	1605	0
323	20250319	142800	42020150	1605	1605	1605	1605	0
324	20250319	142700	42020150	1605	1605	1605	1605	0
325	20250319	142600	42020150	1605	1605	1605	1605	0
326	20250319	142500	42020150	1605	1605	1605	1605	0
327	20250319	142400	42020150	1605	1605	1605	1605	0
328	20250319	142300	42020150	1605	1605	1605	1605	0
329	20250319	142200	42020150	1605	1605	1605	1605	0
330	20250319	142100	42020150	1605	1605	1605	1605	1
331	20250319	142000	42018545	1605	1605	1605	1605	0
332	20250319	141900	42018545	1605	1605	1605	1605	0
333	20250319	141800	42018545	1605	1605	1605	1605	305
334	20250319	141700	41529020	1605	1605	1605	1605	0
335	20250319	141600	41529020	1605	1605	1605	1605	421
336	20250319	141500	40853315	1604	1603	1604	1603	200
337	20250319	141400	40532615	1602	1600	1602	1600	595
338	20250319	141300	39579815	1600	1600	1600	1600	0
339	20250319	141200	39579815	1600	1600	1600	1600	0
340	20250319	141100	39579815	1600	1600	1600	1600	0
341	20250319	141000	39579815	1600	1600	1600	1600	1
342	20250319	140900	39578215	1600	1600	1600	1600	1
343	20250319	140800	39576615	1597	1600	1600	1597	442
344	20250319	140700	38870738	1598	1598	1598	1598	0
345	20250319	140600	38870738	1598	1598	1598	1598	0
346	20250319	140500	38870738	1598	1598	1598	1598	107
347	20250319	140400	38699752	1598	1598	1598	1598	0
348	20250319	140300	38699752	1598	1598	1598	1598	0
349	20250319	140200	38699752	1598	1598	1598	1598	4
350	20250319	140100	38693360	1598	1598	1598	1598	0
351	20250319	140000	38693360	1598	1598	1598	1598	0
352	20250319	135900	38693360	1598	1598	1598	1598	176
353	20250319	135800	38412112	1600	1600	1600	1600	0
354	20250319	135700	38412112	1600	1600	1600	1600	0
355	20250319	135600	38412112	1600	1600	1600	1600	0
356	20250319	135500	38412112	1600	1600	1600	1600	6
357	20250319	135400	38402512	1599	1599	1599	1599	31
358	20250319	135300	38352943	1600	1600	1600	1600	1
359	20250319	135200	38351343	1602	1602	1602	1602	0
360	20250319	135100	38351343	1602	1602	1602	1602	0
361	20250319	135000	38351343	1602	1602	1602	1602	0
362	20250319	134900	38351343	1602	1602	1605	1602	61
363	20250319	134800	38253618	1602	1602	1602	1602	1
364	20250319	134700	38252016	1602	1602	1602	1602	0
365	20250319	134600	38252016	1602	1602	1602	1602	1
366	20250319	134500	38250414	1598	1598	1598	1598	0
367	20250319	134400	38250414	1598	1598	1598	1598	0
368	20250319	134300	38250414	1598	1598	1598	1598	0
369	20250319	134200	38250414	1598	1598	1598	1598	0
370	20250319	134100	38250414	1598	1598	1598	1598	400
371	20250319	134000	37611214	1598	1599	1599	1598	300
372	20250319	133900	37131804	1607	1607	1607	1607	0
373	20250319	133800	37131804	1607	1607	1607	1607	0
374	20250319	133700	37131804	1607	1607	1607	1607	0
375	20250319	133600	37131804	1607	1607	1607	1607	0
376	20250319	133500	37131804	1607	1607	1607	1607	0
377	20250319	133400	37131804	1607	1597	1607	1597	37
378	20250319	133300	37072465	1607	1607	1607	1607	0
379	20250319	133200	37072465	1607	1607	1607	1607	0
380	20250319	133100	37072465	1607	1607	1607	1607	0
381	20250319	133000	37072465	1607	1607	1607	1607	1
382	20250319	132900	37070858	1597	1607	1607	1597	1001
383	20250319	132800	35470325	1601	1601	1601	1601	0
384	20250319	132700	35470325	1601	1601	1601	1601	111
385	20250319	132600	35292614	1602	1602	1602	1602	0
386	20250319	132500	35292614	1602	1602	1602	1602	0
387	20250319	132400	35292614	1602	1602	1602	1602	16
388	20250319	132300	35266982	1607	1607	1607	1607	1
389	20250319	132200	35265375	1602	1602	1602	1602	0
390	20250319	132100	35265375	1602	1602	1602	1602	0
391	20250319	132000	35265375	1602	1602	1602	1602	0
392	20250319	131900	35265375	1602	1602	1602	1602	0
393	20250319	131800	35265375	1602	1602	1602	1602	0
394	20250319	131700	35265375	1602	1604	1604	1602	501
395	20250319	131600	34462771	1604	1603	1605	1603	3
396	20250319	131500	34457959	1607	1607	1607	1607	0
397	20250319	131400	34457959	1607	1607	1607	1607	1
398	20250319	131300	34456352	1601	1601	1601	1601	0
399	20250319	131200	34456352	1601	1601	1601	1601	0
400	20250319	131100	34456352	1601	1601	1601	1601	0
401	20250319	131000	34456352	1601	1601	1601	1601	0
402	20250319	130900	34456352	1601	1601	1601	1601	1000
403	20250319	130800	32855352	1607	1601	1607	1601	28
404	20250319	130700	32810518	1601	1601	1601	1601	0
405	20250319	130600	32810518	1601	1601	1601	1601	0
406	20250319	130500	32810518	1601	1601	1601	1601	0
407	20250319	130400	32810518	1601	1601	1601	1601	0
408	20250319	130300	32810518	1601	1601	1601	1601	0
409	20250319	130200	32810518	1601	1601	1601	1601	0
410	20250319	130100	32810518	1601	1601	1601	1601	0
411	20250319	130000	32810518	1601	1601	1601	1601	16
412	20250319	125900	32784902	1601	1601	1601	1601	0
413	20250319	125800	32784902	1601	1601	1601	1601	0
414	20250319	125700	32784902	1601	1601	1601	1601	0
415	20250319	125600	32784902	1601	1601	1601	1601	0
416	20250319	125500	32784902	1601	1601	1601	1601	2
417	20250319	125400	32781700	1607	1607	1607	1607	0
418	20250319	125300	32781700	1607	1607	1607	1607	0
419	20250319	125200	32781700	1607	1607	1607	1607	0
420	20250319	125100	32781700	1607	1607	1607	1607	300
421	20250319	125000	32299600	1605	1605	1605	1605	0
422	20250319	124900	32299600	1605	1605	1605	1605	0
423	20250319	124800	32299600	1605	1605	1605	1605	0
424	20250319	124700	32299600	1605	1605	1605	1605	0
425	20250319	124600	32299600	1605	1605	1605	1605	0
426	20250319	124500	32299600	1605	1605	1605	1605	0
427	20250319	124400	32299600	1605	1605	1605	1605	0
428	20250319	124300	32299600	1605	1605	1605	1605	0
429	20250319	124200	32299600	1605	1605	1605	1605	212
430	20250319	124100	31959340	1605	1605	1605	1605	0
431	20250319	124000	31959340	1605	1605	1605	1605	0
432	20250319	123900	31959340	1605	1605	1605	1605	200
433	20250319	123800	31638340	1605	1605	1605	1605	200
434	20250319	123700	31317340	1605	1605	1605	1605	0
435	20250319	123600	31317340	1605	1605	1605	1600	68
436	20250319	123500	31208530	1600	1600	1600	1600	494
437	20250319	123400	30418130	1600	1600	1600	1600	5
438	20250319	123300	30410130	1600	1600	1600	1600	0
439	20250319	123200	30410130	1600	1600	1600	1600	0
440	20250319	123100	30410130	1600	1600	1600	1600	1
441	20250319	123000	30408530	1596	1596	1596	1596	0
442	20250319	122900	30408530	1596	1596	1596	1596	0
443	20250319	122800	30408530	1596	1596	1596	1596	0
444	20250319	122700	30408530	1596	1596	1596	1596	0
445	20250319	122600	30408530	1596	1606	1606	1595	642
446	20250319	122500	29380676	1606	1606	1606	1606	9
447	20250319	122400	29366222	1600	1600	1600	1600	0
448	20250319	122300	29366222	1600	1600	1600	1600	70
449	20250319	122200	29254222	1606	1601	1606	1600	110
450	20250319	122100	29078195	1606	1606	1606	1606	0
451	20250319	122000	29078195	1606	1606	1606	1606	0
452	20250319	121900	29078195	1606	1606	1606	1606	0
453	20250319	121800	29078195	1606	1606	1606	1606	0
454	20250319	121700	29078195	1606	1606	1606	1606	0
455	20250319	121600	29078195	1606	1606	1606	1606	0
456	20250319	121500	29078195	1606	1606	1606	1606	0
457	20250319	121400	29078195	1606	1606	1606	1606	1
458	20250319	121300	29076589	1607	1607	1607	1607	0
459	20250319	121200	29076589	1607	1607	1607	1607	0
460	20250319	121100	29076589	1607	1607	1607	1607	0
461	20250319	121000	29076589	1607	1607	1607	1607	0
462	20250319	120900	29076589	1607	1607	1607	1607	0
463	20250319	120800	29076589	1607	1607	1607	1607	0
464	20250319	120700	29076589	1607	1607	1607	1607	0
465	20250319	120600	29076589	1607	1607	1607	1607	0
466	20250319	120500	29076589	1607	1607	1607	1607	0
467	20250319	120400	29076589	1607	1607	1607	1607	0
468	20250319	120300	29076589	1607	1607	1607	1607	0
469	20250319	120200	29076589	1607	1607	1607	1607	0
470	20250319	120100	29076589	1607	1607	1607	1607	0
471	20250319	120000	29076589	1607	1607	1607	1607	1
472	20250319	115900	29074982	1607	1607	1607	1607	10
473	20250319	115800	29058912	1608	1608	1608	1608	0
474	20250319	115700	29058912	1608	1608	1608	1608	438
475	20250319	115600	28354608	1600	1600	1600	1600	0
476	20250319	115500	28354608	1600	1608	1608	1600	6855
477	20250319	115400	17378633	1608	1608	1608	1608	0
478	20250319	115300	17378633	1608	1608	1608	1608	0
479	20250319	115200	17378633	1608	1608	1608	1608	0
480	20250319	115100	17378633	1608	1608	1608	1608	2
481	20250319	115000	17375417	1608	1608	1608	1608	0
482	20250319	114900	17375417	1608	1608	1608	1608	0
483	20250319	114800	17375417	1608	1608	1608	1608	0
484	20250319	114700	17375417	1608	1608	1608	1608	0
485	20250319	114600	17375417	1608	1608	1608	1608	0
486	20250319	114500	17375417	1608	1608	1608	1608	0
487	20250319	114400	17375417	1608	1608	1608	1608	0
488	20250319	114300	17375417	1608	1608	1608	1608	0
489	20250319	114200	17375417	1608	1608	1608	1608	0
490	20250319	114100	17375417	1608	1608	1608	1608	0
491	20250319	114000	17375417	1608	1608	1608	1608	0
492	20250319	113900	17375417	1608	1608	1608	1608	0
493	20250319	113800	17375417	1608	1608	1608	1608	0
494	20250319	113700	17375417	1608	1608	1608	1608	325
495	20250319	113600	16852817	1608	1608	1608	1608	0
496	20250319	113500	16852817	1608	1608	1608	1608	0
497	20250319	113400	16852817	1608	1608	1608	1608	0
498	20250319	113300	16852817	1608	1608	1608	1608	0
499	20250319	113200	16852817	1608	1608	1608	1608	0
500	20250319	113100	16852817	1608	1608	1608	1608	0
501	20250319	113000	16852817	1608	1604	1608	1604	501
502	20250319	112900	16049209	1602	1602	1602	1602	0
503	20250319	112800	16049209	1602	1602	1602	1602	0
504	20250319	112700	16049209	1602	1602	1602	1602	0
505	20250319	112600	16049209	1602	1602	1602	1602	0
506	20250319	112500	16049209	1602	1602	1602	1602	0
507	20250319	112400	16049209	1602	1602	1602	1602	30
508	20250319	112300	16001149	1601	1601	1601	1601	0
509	20250319	112200	16001149	1601	1601	1601	1601	0
510	20250319	112100	16001149	1601	1601	1601	1601	0
511	20250319	112000	16001149	1601	1601	1601	1601	200
512	20250319	111900	15680949	1607	1607	1607	1607	300
513	20250319	111800	15198849	1608	1608	1608	1608	0
514	20250319	111700	15198849	1608	1608	1608	1608	0
515	20250319	111600	15198849	1608	1601	1608	1601	2
516	20250319	111500	15195640	1608	1608	1608	1608	0
517	20250319	111400	15195640	1608	1608	1608	1608	0
518	20250319	111300	15195640	1608	1608	1608	1608	0
519	20250319	111200	15195640	1608	1608	1608	1608	0
520	20250319	111100	15195640	1608	1608	1608	1608	0
521	20250319	111000	15195640	1608	1608	1608	1608	5
522	20250319	110900	15187600	1601	1601	1601	1601	7
523	20250319	110800	15176393	1608	1608	1608	1608	0
524	20250319	110700	15176393	1608	1608	1608	1608	0
525	20250319	110600	15176393	1608	1608	1608	1608	0
526	20250319	110500	15176393	1608	1608	1608	1608	1
527	20250319	110400	15174785	1600	1600	1600	1600	0
528	20250319	110300	15174785	1600	1600	1600	1600	0
529	20250319	110200	15174785	1600	1608	1608	1600	500
530	20250319	110100	14374761	1600	1600	1600	1600	0
531	20250319	110000	14374761	1600	1600	1600	1600	0
532	20250319	105900	14374761	1600	1600	1600	1600	0
533	20250319	105800	14374761	1600	1600	1600	1600	0
534	20250319	105700	14374761	1600	1600	1600	1600	0
535	20250319	105600	14374761	1600	1600	1600	1600	0
536	20250319	105500	14374761	1600	1600	1600	1600	0
537	20250319	105400	14374761	1600	1600	1600	1600	0
538	20250319	105300	14374761	1600	1600	1600	1600	0
539	20250319	105200	14374761	1600	1600	1600	1600	0
540	20250319	105100	14374761	1600	1600	1600	1600	0
541	20250319	105000	14374761	1600	1600	1600	1600	0
542	20250319	104900	14374761	1600	1600	1600	1600	1699
543	20250319	104800	11656361	1600	1600	1600	1600	0
544	20250319	104700	11656361	1600	1601	1601	1600	1539
545	20250319	104600	9193431	1611	1611	1611	1611	0
546	20250319	104500	9193431	1611	1611	1611	1611	1
547	20250319	104400	9191820	1602	1611	1611	1602	10
548	20250319	104300	9175788	1604	1604	1604	1604	0
549	20250319	104200	9175788	1604	1606	1606	1604	2
550	20250319	104100	9172578	1603	1603	1603	1603	0
551	20250319	104000	9172578	1603	1603	1603	1603	0
552	20250319	103900	9172578	1603	1603	1603	1603	0
553	20250319	103800	9172578	1603	1611	1611	1603	754
554	20250319	103700	7963511	1611	1611	1611	1611	0
555	20250319	103600	7963511	1611	1611	1611	1611	0
556	20250319	103500	7963511	1611	1611	1611	1611	0
557	20250319	103400	7963511	1611	1611	1611	1611	1
558	20250319	103300	7961900	1605	1605	1605	1605	315
559	20250319	103200	7456325	1611	1611	1611	1611	0
560	20250319	103100	7456325	1611	1611	1611	1611	5
561	20250319	103000	7448270	1611	1611	1611	1611	0
562	20250319	102900	7448270	1611	1611	1611	1611	0
563	20250319	102800	7448270	1611	1611	1611	1611	0
564	20250319	102700	7448270	1611	1611	1611	1611	0
565	20250319	102600	7448270	1611	1611	1611	1611	0
566	20250319	102500	7448270	1611	1611	1611	1611	0
567	20250319	102400	7448270	1611	1611	1611	1611	0
568	20250319	102300	7448270	1611	1611	1611	1611	0
569	20250319	102200	7448270	1611	1611	1611	1611	0
570	20250319	102100	7448270	1611	1611	1611	1611	0
571	20250319	102000	7448270	1611	1611	1611	1611	0
572	20250319	101900	7448270	1611	1611	1611	1611	0
573	20250319	101800	7448270	1611	1611	1611	1611	1
574	20250319	101700	7446659	1610	1610	1610	1610	74
575	20250319	101600	7327519	1610	1610	1610	1610	0
576	20250319	101500	7327519	1610	1610	1610	1610	250
577	20250319	101400	6925019	1610	1610	1610	1610	0
578	20250319	101300	6925019	1610	1610	1610	1607	302
579	20250319	101200	6439699	1608	1608	1608	1608	300
580	20250319	101100	5957299	1608	1608	1608	1608	1
581	20250319	101000	5955691	1608	1608	1608	1608	0
582	20250319	100900	5955691	1608	1608	1608	1608	0
583	20250319	100800	5955691	1608	1608	1608	1608	10
584	20250319	100700	5939611	1608	1603	1608	1603	206
585	20250319	100600	5609383	1608	1603	1608	1603	2
586	20250319	100500	5606172	1611	1611	1611	1611	0
587	20250319	100400	5606172	1611	1611	1611	1611	0
588	20250319	100300	5606172	1611	1611	1611	1611	0
589	20250319	100200	5606172	1611	1603	1611	1601	303
590	20250319	100100	5120750	1611	1611	1611	1611	0
591	20250319	100000	5120750	1611	1611	1611	1611	30
592	20250319	095900	5072420	1606	1606	1606	1606	29
593	20250319	095800	5025846	1613	1613	1613	1613	0
594	20250319	095700	5025846	1613	1613	1613	1613	0
595	20250319	095600	5025846	1613	1613	1613	1613	0
596	20250319	095500	5025846	1613	1608	1613	1606	901
597	20250319	095400	3577463	1615	1615	1615	1615	0
598	20250319	095300	3577463	1615	1615	1615	1615	0
599	20250319	095200	3577463	1615	1615	1615	1615	0
600	20250319	095100	3577463	1615	1615	1615	1615	0
601	20250319	095000	3577463	1615	1615	1615	1615	0
602	20250319	094900	3577463	1615	1615	1615	1615	0
603	20250319	094800	3577463	1615	1615	1615	1615	0
604	20250319	094700	3577463	1615	1615	1615	1615	0
605	20250319	094600	3577463	1615	1615	1615	1615	0
606	20250319	094500	3577463	1615	1615	1615	1615	18
607	20250319	094400	3548393	1615	1615	1615	1615	30
608	20250319	094300	3499943	1616	1616	1616	1616	0
609	20250319	094200	3499943	1616	1616	1616	1616	0
610	20250319	094100	3499943	1616	1616	1616	1616	0
611	20250319	094000	3499943	1616	1616	1616	1616	10
612	20250319	093900	3483783	1616	1615	1616	1615	177
613	20250319	093800	3197799	1612	1612	1612	1612	0
614	20250319	093700	3197799	1612	1612	1612	1612	25
615	20250319	093600	3157499	1612	1612	1612	1612	10
616	20250319	093500	3141379	1612	1612	1612	1612	310
617	20250319	093400	2641659	1612	1612	1612	1612	1
618	20250319	093300	2640047	1607	1607	1607	1607	0
619	20250319	093200	2640047	1607	1612	1612	1607	51
620	20250319	093100	2557840	1612	1612	1612	1612	6
621	20250319	093000	2548168	1612	1612	1612	1612	6
622	20250319	092900	2538496	1612	1607	1612	1607	10
623	20250319	092800	2522421	1607	1607	1607	1607	1
624	20250319	092700	2520814	1612	1612	1612	1612	0
625	20250319	092600	2520814	1612	1612	1612	1612	11
626	20250319	092500	2503082	1612	1612	1612	1612	0
627	20250319	092400	2503082	1612	1612	1612	1612	0
628	20250319	092300	2503082	1612	1612	1612	1612	10
629	20250319	092200	2486962	1612	1612	1612	1612	0
630	20250319	092100	2486962	1612	1613	1613	1612	37
631	20250319	092000	2427313	1613	1613	1613	1613	30
632	20250319	091900	2378923	1615	1615	1615	1615	0
633	20250319	091800	2378923	1615	1615	1615	1615	1
634	20250319	091700	2377308	1613	1614	1615	1613	61
635	20250319	091600	2278893	1614	1615	1615	1614	140
636	20250319	091500	2052833	1615	1607	1615	1607	377
637	20250319	091400	1446973	1607	1607	1607	1607	0
638	20250319	091300	1446973	1607	1607	1607	1607	0
639	20250319	091200	1446973	1607	1607	1607	1607	0
640	20250319	091100	1446973	1607	1607	1607	1607	1
641	20250319	091000	1445366	1607	1607	1607	1607	40
642	20250319	090900	1381086	1607	1607	1607	1607	3
643	20250319	090800	1376265	1607	1608	1608	1607	545
644	20250319	090700	499934	1610	1612	1612	1610	80
645	20250319	090600	371054	1613	1613	1613	1613	40
646	20250319	090500	306534	1617	1617	1617	1617	0
647	20250319	090400	306534	1617	1617	1617	1617	0
648	20250319	090300	306534	1617	1617	1617	1617	5
649	20250319	090200	298449	1617	1617	1617	1617	1
650	20250319	090100	296832	1610	1610	1610	1610	5
651	20250319	090000	288782	1610	1614	1614	1610	179