KissMeData/347890/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	212800	17649970	5430	5430	5430	5430	58
3	20250319	212700	17649970	5430	5430	5430	5430	0
4	20250319	212600	17649970	5430	5430	5430	5430	0
5	20250319	212500	17649970	5430	5430	5430	5430	0
6	20250319	212400	17649970	5430	5430	5430	5430	0
7	20250319	212300	17649970	5430	5430	5430	5430	0
8	20250319	212200	17649970	5430	5430	5430	5430	0
9	20250319	212100	17649970	5430	5430	5430	5430	0
10	20250319	212000	17649970	5430	5430	5430	5430	0
11	20250319	211900	17649970	5430	5430	5430	5430	0
12	20250319	211800	17649970	5430	5430	5430	5430	0
13	20250319	211700	17649970	5430	5430	5430	5430	0
14	20250319	211600	17649970	5430	5430	5430	5430	0
15	20250319	211500	17649970	5430	5430	5430	5430	0
16	20250319	211400	17649970	5430	5430	5430	5430	0
17	20250319	211300	17649970	5430	5430	5430	5430	0
18	20250319	211200	17649970	5430	5430	5430	5430	0
19	20250319	211100	17649970	5430	5430	5430	5430	0
20	20250319	211000	17649970	5430	5430	5430	5430	0
21	20250319	210900	17649970	5430	5430	5430	5430	0
22	20250319	210800	17649970	5430	5430	5430	5430	0
23	20250319	210700	17649970	5430	5430	5430	5430	0
24	20250319	210600	17649970	5430	5430	5430	5430	0
25	20250319	210500	17649970	5430	5430	5430	5430	0
26	20250319	210400	17649970	5430	5430	5430	5430	0
27	20250319	210300	17649970	5430	5430	5430	5430	0
28	20250319	210200	17649970	5430	5430	5430	5430	0
29	20250319	210100	17649970	5430	5430	5430	5430	0
30	20250319	210000	17649970	5430	5430	5430	5430	0
31	20250319	205900	17649970	5430	5430	5430	5430	0
32	20250319	205800	17649970	5430	5430	5430	5430	58
33	20250319	205700	17649970	5430	5430	5430	5430	0
34	20250319	205600	17649970	5430	5430	5430	5430	0
35	20250319	205500	17649970	5430	5430	5430	5430	0
36	20250319	205400	17649970	5430	5430	5430	5430	0
37	20250319	205300	17649970	5430	5430	5430	5430	0
38	20250319	205200	17649970	5430	5430	5430	5430	0
39	20250319	205100	17649970	5430	5430	5430	5430	0
40	20250319	205000	17649970	5430	5430	5430	5430	0
41	20250319	204900	17649970	5430	5430	5430	5430	0
42	20250319	204800	17649970	5430	5430	5430	5430	0
43	20250319	204700	17649970	5430	5430	5430	5430	0
44	20250319	204600	17649970	5430	5430	5430	5430	0
45	20250319	204500	17649970	5430	5430	5430	5430	0
46	20250319	204400	17649970	5430	5430	5430	5430	0
47	20250319	204300	17649970	5430	5430	5430	5430	0
48	20250319	204200	17649970	5430	5430	5430	5430	0
49	20250319	204100	17649970	5430	5430	5430	5430	0
50	20250319	204000	17649970	5430	5430	5430	5430	0
51	20250319	203900	17649970	5430	5430	5430	5430	0
52	20250319	203800	17649970	5430	5430	5430	5430	0
53	20250319	203700	17649970	5430	5430	5430	5430	0
54	20250319	203600	17649970	5430	5430	5430	5430	0
55	20250319	203500	17649970	5430	5430	5430	5430	0
56	20250319	203400	17649970	5430	5430	5430	5430	0
57	20250319	203300	17649970	5430	5430	5430	5430	0
58	20250319	203200	17649970	5430	5430	5430	5430	0
59	20250319	203100	17649970	5430	5430	5430	5430	0
60	20250319	203000	17649970	5430	5430	5430	5430	0
61	20250319	202900	17649970	5430	5430	5430	5430	0
62	20250319	202800	17649970	5430	5430	5430	5430	58
63	20250319	202700	17649970	5430	5430	5430	5430	0
64	20250319	202600	17649970	5430	5430	5430	5430	0
65	20250319	202500	17649970	5430	5430	5430	5430	0
66	20250319	202400	17649970	5430	5430	5430	5430	0
67	20250319	202300	17649970	5430	5430	5430	5430	0
68	20250319	202200	17649970	5430	5430	5430	5430	0
69	20250319	202100	17649970	5430	5430	5430	5430	0
70	20250319	202000	17649970	5430	5430	5430	5430	0
71	20250319	201900	17649970	5430	5430	5430	5430	0
72	20250319	201800	17649970	5430	5430	5430	5430	0
73	20250319	201700	17649970	5430	5430	5430	5430	0
74	20250319	201600	17649970	5430	5430	5430	5430	0
75	20250319	201500	17649970	5430	5430	5430	5430	0
76	20250319	201400	17649970	5430	5430	5430	5430	0
77	20250319	201300	17649970	5430	5430	5430	5430	0
78	20250319	201200	17649970	5430	5430	5430	5430	0
79	20250319	201100	17649970	5430	5430	5430	5430	0
80	20250319	201000	17649970	5430	5430	5430	5430	0
81	20250319	200900	17649970	5430	5430	5430	5430	0
82	20250319	200800	17649970	5430	5430	5430	5430	0
83	20250319	200700	17649970	5430	5430	5430	5430	0
84	20250319	200600	17649970	5430	5430	5430	5430	0
85	20250319	200500	17649970	5430	5430	5430	5430	0
86	20250319	200400	17649970	5430	5430	5430	5430	0
87	20250319	200300	17649970	5430	5430	5430	5430	0
88	20250319	200200	17649970	5430	5430	5430	5430	0
89	20250319	200100	17649970	5430	5430	5430	5430	0
90	20250319	200000	17649970	5430	5430	5430	5430	0
91	20250319	195900	17649970	5430	5430	5430	5430	0
92	20250319	195800	17649970	5430	5430	5430	5430	58
93	20250319	195700	17649970	5430	5430	5430	5430	0
94	20250319	195600	17649970	5430	5430	5430	5430	0
95	20250319	195500	17649970	5430	5430	5430	5430	0
96	20250319	195400	17649970	5430	5430	5430	5430	0
97	20250319	195300	17649970	5430	5430	5430	5430	0
98	20250319	195200	17649970	5430	5430	5430	5430	0
99	20250319	195100	17649970	5430	5430	5430	5430	0
100	20250319	195000	17649970	5430	5430	5430	5430	0
101	20250319	194900	17649970	5430	5430	5430	5430	0
102	20250319	194800	17649970	5430	5430	5430	5430	0
103	20250319	194700	17649970	5430	5430	5430	5430	0
104	20250319	194600	17649970	5430	5430	5430	5430	0
105	20250319	194500	17649970	5430	5430	5430	5430	0
106	20250319	194400	17649970	5430	5430	5430	5430	0
107	20250319	194300	17649970	5430	5430	5430	5430	0
108	20250319	194200	17649970	5430	5430	5430	5430	0
109	20250319	194100	17649970	5430	5430	5430	5430	0
110	20250319	194000	17649970	5430	5430	5430	5430	0
111	20250319	193900	17649970	5430	5430	5430	5430	0
112	20250319	193800	17649970	5430	5430	5430	5430	0
113	20250319	193700	17649970	5430	5430	5430	5430	0
114	20250319	193600	17649970	5430	5430	5430	5430	0
115	20250319	193500	17649970	5430	5430	5430	5430	0
116	20250319	193400	17649970	5430	5430	5430	5430	0
117	20250319	193300	17649970	5430	5430	5430	5430	0
118	20250319	193200	17649970	5430	5430	5430	5430	0
119	20250319	193100	17649970	5430	5430	5430	5430	0
120	20250319	193000	17649970	5430	5430	5430	5430	0
121	20250319	192900	17649970	5430	5430	5430	5430	0
122	20250319	192800	17649970	5430	5430	5430	5430	58
123	20250319	192700	17649970	5430	5430	5430	5430	0
124	20250319	192600	17649970	5430	5430	5430	5430	0
125	20250319	192500	17649970	5430	5430	5430	5430	0
126	20250319	192400	17649970	5430	5430	5430	5430	0
127	20250319	192300	17649970	5430	5430	5430	5430	0
128	20250319	192200	17649970	5430	5430	5430	5430	0
129	20250319	192100	17649970	5430	5430	5430	5430	0
130	20250319	192000	17649970	5430	5430	5430	5430	0
131	20250319	191900	17649970	5430	5430	5430	5430	0
132	20250319	191800	17649970	5430	5430	5430	5430	0
133	20250319	191700	17649970	5430	5430	5430	5430	0
134	20250319	191600	17649970	5430	5430	5430	5430	0
135	20250319	191500	17649970	5430	5430	5430	5430	0
136	20250319	191400	17649970	5430	5430	5430	5430	0
137	20250319	191300	17649970	5430	5430	5430	5430	0
138	20250319	191200	17649970	5430	5430	5430	5430	0
139	20250319	191100	17649970	5430	5430	5430	5430	0
140	20250319	191000	17649970	5430	5430	5430	5430	0
141	20250319	190900	17649970	5430	5430	5430	5430	0
142	20250319	190800	17649970	5430	5430	5430	5430	0
143	20250319	190700	17649970	5430	5430	5430	5430	0
144	20250319	190600	17649970	5430	5430	5430	5430	0
145	20250319	190500	17649970	5430	5430	5430	5430	0
146	20250319	190400	17649970	5430	5430	5430	5430	0
147	20250319	190300	17649970	5430	5430	5430	5430	0
148	20250319	190200	17649970	5430	5430	5430	5430	0
149	20250319	190100	17649970	5430	5430	5430	5430	0
150	20250319	190000	17649970	5430	5430	5430	5430	0
151	20250319	185900	17649970	5430	5430	5430	5430	0
152	20250319	185800	17649970	5430	5430	5430	5430	58
153	20250319	185700	17649970	5430	5430	5430	5430	0
154	20250319	185600	17649970	5430	5430	5430	5430	0
155	20250319	185500	17649970	5430	5430	5430	5430	0
156	20250319	185400	17649970	5430	5430	5430	5430	0
157	20250319	185300	17649970	5430	5430	5430	5430	0
158	20250319	185200	17649970	5430	5430	5430	5430	0
159	20250319	185100	17649970	5430	5430	5430	5430	0
160	20250319	185000	17649970	5430	5430	5430	5430	0
161	20250319	184900	17649970	5430	5430	5430	5430	0
162	20250319	184800	17649970	5430	5430	5430	5430	0
163	20250319	184700	17649970	5430	5430	5430	5430	0
164	20250319	184600	17649970	5430	5430	5430	5430	0
165	20250319	184500	17649970	5430	5430	5430	5430	0
166	20250319	184400	17649970	5430	5430	5430	5430	0
167	20250319	184300	17649970	5430	5430	5430	5430	0
168	20250319	184200	17649970	5430	5430	5430	5430	0
169	20250319	184100	17649970	5430	5430	5430	5430	0
170	20250319	184000	17649970	5430	5430	5430	5430	0
171	20250319	183900	17649970	5430	5430	5430	5430	0
172	20250319	183800	17649970	5430	5430	5430	5430	0
173	20250319	183700	17649970	5430	5430	5430	5430	0
174	20250319	183600	17649970	5430	5430	5430	5430	0
175	20250319	183500	17649970	5430	5430	5430	5430	0
176	20250319	183400	17649970	5430	5430	5430	5430	0
177	20250319	183300	17649970	5430	5430	5430	5430	0
178	20250319	183200	17649970	5430	5430	5430	5430	0
179	20250319	183100	17649970	5430	5430	5430	5430	0
180	20250319	183000	17649970	5430	5430	5430	5430	0
181	20250319	182900	17649970	5430	5430	5430	5430	0
182	20250319	182800	17649970	5430	5430	5430	5430	58
183	20250319	182700	17649970	5430	5430	5430	5430	0
184	20250319	182600	17649970	5430	5430	5430	5430	0
185	20250319	182500	17649970	5430	5430	5430	5430	0
186	20250319	182400	17649970	5430	5430	5430	5430	0
187	20250319	182300	17649970	5430	5430	5430	5430	0
188	20250319	182200	17649970	5430	5430	5430	5430	0
189	20250319	182100	17649970	5430	5430	5430	5430	0
190	20250319	182000	17649970	5430	5430	5430	5430	0
191	20250319	181900	17649970	5430	5430	5430	5430	0
192	20250319	181800	17649970	5430	5430	5430	5430	0
193	20250319	181700	17649970	5430	5430	5430	5430	0
194	20250319	181600	17649970	5430	5430	5430	5430	0
195	20250319	181500	17649970	5430	5430	5430	5430	0
196	20250319	181400	17649970	5430	5430	5430	5430	0
197	20250319	181300	17649970	5430	5430	5430	5430	0
198	20250319	181200	17649970	5430	5430	5430	5430	0
199	20250319	181100	17649970	5430	5430	5430	5430	0
200	20250319	181000	17649970	5430	5430	5430	5430	0
201	20250319	180900	17649970	5430	5430	5430	5430	0
202	20250319	180800	17649970	5430	5430	5430	5430	0
203	20250319	180700	17649970	5430	5430	5430	5430	0
204	20250319	180600	17649970	5430	5430	5430	5430	0
205	20250319	180500	17649970	5430	5430	5430	5430	0
206	20250319	180400	17649970	5430	5430	5430	5430	0
207	20250319	180300	17649970	5430	5430	5430	5430	0
208	20250319	180200	17649970	5430	5430	5430	5430	0
209	20250319	180100	17649970	5430	5430	5430	5430	0
210	20250319	180000	17649970	5430	5430	5430	5430	0
211	20250319	175900	17649970	5430	5430	5430	5430	0
212	20250319	175800	17649970	5430	5430	5430	5430	58
213	20250319	175700	17649970	5430	5430	5430	5430	0
214	20250319	175600	17649970	5430	5430	5430	5430	0
215	20250319	175500	17649970	5430	5430	5430	5430	0
216	20250319	175400	17649970	5430	5430	5430	5430	0
217	20250319	175300	17649970	5430	5430	5430	5430	0
218	20250319	175200	17649970	5430	5430	5430	5430	0
219	20250319	175100	17649970	5430	5430	5430	5430	0
220	20250319	175000	17649970	5430	5430	5430	5430	0
221	20250319	174900	17649970	5430	5430	5430	5430	0
222	20250319	174800	17649970	5430	5430	5430	5430	0
223	20250319	174700	17649970	5430	5430	5430	5430	0
224	20250319	174600	17649970	5430	5430	5430	5430	0
225	20250319	174500	17649970	5430	5430	5430	5430	0
226	20250319	174400	17649970	5430	5430	5430	5430	0
227	20250319	174300	17649970	5430	5430	5430	5430	0
228	20250319	174200	17649970	5430	5430	5430	5430	0
229	20250319	174100	17649970	5430	5430	5430	5430	0
230	20250319	174000	17649970	5430	5430	5430	5430	0
231	20250319	173900	17649970	5430	5430	5430	5430	0
232	20250319	173800	17649970	5430	5430	5430	5430	0
233	20250319	173700	17649970	5430	5430	5430	5430	0
234	20250319	173600	17649970	5430	5430	5430	5430	0
235	20250319	173500	17649970	5430	5430	5430	5430	0
236	20250319	173400	17649970	5430	5430	5430	5430	0
237	20250319	173300	17649970	5430	5430	5430	5430	0
238	20250319	173200	17649970	5430	5430	5430	5430	0
239	20250319	173100	17649970	5430	5430	5430	5430	0
240	20250319	173000	17649970	5430	5430	5430	5430	0
241	20250319	172900	17649970	5430	5430	5430	5430	0
242	20250319	172800	17649970	5430	5430	5430	5430	58
243	20250319	172700	17649970	5430	5430	5430	5430	0
244	20250319	172600	17649970	5430	5430	5430	5430	0
245	20250319	172500	17649970	5430	5430	5430	5430	0
246	20250319	172400	17649970	5430	5430	5430	5430	0
247	20250319	172300	17649970	5430	5430	5430	5430	0
248	20250319	172200	17649970	5430	5430	5430	5430	0
249	20250319	172100	17649970	5430	5430	5430	5430	0
250	20250319	172000	17649970	5430	5430	5430	5430	0
251	20250319	171900	17649970	5430	5430	5430	5430	0
252	20250319	171800	17649970	5430	5430	5430	5430	0
253	20250319	171700	17649970	5430	5430	5430	5430	0
254	20250319	171600	17649970	5430	5430	5430	5430	0
255	20250319	171500	17649970	5430	5430	5430	5430	0
256	20250319	171400	17649970	5430	5430	5430	5430	0
257	20250319	171300	17649970	5430	5430	5430	5430	0
258	20250319	171200	17649970	5430	5430	5430	5430	0
259	20250319	171100	17649970	5430	5430	5430	5430	0
260	20250319	171000	17649970	5430	5430	5430	5430	0
261	20250319	170900	17649970	5430	5430	5430	5430	0
262	20250319	170800	17649970	5430	5430	5430	5430	0
263	20250319	170700	17649970	5430	5430	5430	5430	0
264	20250319	170600	17649970	5430	5430	5430	5430	0
265	20250319	170500	17649970	5430	5430	5430	5430	0
266	20250319	170400	17649970	5430	5430	5430	5430	0
267	20250319	170300	17649970	5430	5430	5430	5430	0
268	20250319	170200	17649970	5430	5430	5430	5430	0
269	20250319	170100	17649970	5430	5430	5430	5430	0
270	20250319	170000	17649970	5430	5430	5430	5430	0
271	20250319	165900	17649970	5430	5430	5430	5430	0
272	20250319	165800	17649970	5430	5430	5430	5430	58
273	20250319	165700	17649970	5430	5430	5430	5430	0
274	20250319	165600	17649970	5430	5430	5430	5430	0
275	20250319	165500	17649970	5430	5430	5430	5430	0
276	20250319	165400	17649970	5430	5430	5430	5430	0
277	20250319	165300	17649970	5430	5430	5430	5430	0
278	20250319	165200	17649970	5430	5430	5430	5430	0
279	20250319	165100	17649970	5430	5430	5430	5430	0
280	20250319	165000	17649970	5430	5430	5430	5430	0
281	20250319	164900	17649970	5430	5430	5430	5430	0
282	20250319	164800	17649970	5430	5430	5430	5430	0
283	20250319	164700	17649970	5430	5430	5430	5430	0
284	20250319	164600	17649970	5430	5430	5430	5430	0
285	20250319	164500	17649970	5430	5430	5430	5430	0
286	20250319	164400	17649970	5430	5430	5430	5430	0
287	20250319	164300	17649970	5430	5430	5430	5430	0
288	20250319	164200	17649970	5430	5430	5430	5430	0
289	20250319	164100	17649970	5430	5430	5430	5430	0
290	20250319	164000	17649970	5430	5430	5430	5430	0
291	20250319	163900	17649970	5430	5430	5430	5430	0
292	20250319	163800	17649970	5430	5430	5430	5430	0
293	20250319	163700	17649970	5430	5430	5430	5430	0
294	20250319	163600	17649970	5430	5430	5430	5430	0
295	20250319	163500	17649970	5430	5430	5430	5430	0
296	20250319	163400	17649970	5430	5430	5430	5430	0
297	20250319	163300	17649970	5430	5430	5430	5430	0
298	20250319	163200	17649970	5430	5430	5430	5430	0
299	20250319	163100	17649970	5430	5430	5430	5430	0
300	20250319	163000	17649970	5430	5430	5430	5430	0
301	20250319	162900	17649970	5430	5430	5430	5430	0
302	20250319	162800	17649970	5430	5430	5430	5430	58
303	20250319	162700	17649970	5430	5430	5430	5430	0
304	20250319	162600	17649970	5430	5430	5430	5430	0
305	20250319	162500	17649970	5430	5430	5430	5430	0
306	20250319	162400	17649970	5430	5430	5430	5430	0
307	20250319	162300	17649970	5430	5430	5430	5430	0
308	20250319	162200	17649970	5430	5430	5430	5430	0
309	20250319	162100	17649970	5430	5430	5430	5430	0
310	20250319	162000	17649970	5430	5430	5430	5430	0
311	20250319	161900	17649970	5430	5430	5430	5430	0
312	20250319	161800	17649970	5430	5430	5430	5430	0
313	20250319	161700	17649970	5430	5430	5430	5430	0
314	20250319	161600	17649970	5430	5430	5430	5430	0
315	20250319	161500	17649970	5430	5430	5430	5430	0
316	20250319	161400	17649970	5430	5430	5430	5430	0
317	20250319	161300	17649970	5430	5430	5430	5430	0
318	20250319	161200	17649970	5430	5430	5430	5430	0
319	20250319	161100	17649970	5430	5430	5430	5430	0
320	20250319	161000	17649970	5430	5430	5430	5430	0
321	20250319	160900	17649970	5430	5430	5430	5430	0
322	20250319	160800	17649970	5430	5430	5430	5430	0
323	20250319	160700	17649970	5430	5430	5430	5430	0
324	20250319	160600	17649970	5430	5430	5430	5430	0
325	20250319	160500	17649970	5430	5430	5430	5430	0
326	20250319	160400	17649970	5430	5430	5430	5430	0
327	20250319	160300	17649970	5430	5430	5430	5430	0
328	20250319	160200	17649970	5430	5430	5430	5430	0
329	20250319	160100	17649970	5430	5430	5430	5430	0
330	20250319	160000	17649970	5430	5430	5430	5430	0
331	20250319	155900	17649970	5430	5430	5430	5430	0
332	20250319	155800	17649970	5430	5430	5430	5430	58
333	20250319	155700	17649970	5430	5430	5430	5430	0
334	20250319	155600	17649970	5430	5430	5430	5430	0
335	20250319	155500	17649970	5430	5430	5430	5430	0
336	20250319	155400	17649970	5430	5430	5430	5430	0
337	20250319	155300	17649970	5430	5430	5430	5430	0
338	20250319	155200	17649970	5430	5430	5430	5430	0
339	20250319	155100	17649970	5430	5430	5430	5430	0
340	20250319	155000	17649970	5430	5430	5430	5430	0
341	20250319	154900	17649970	5430	5430	5430	5430	0
342	20250319	154800	17649970	5430	5430	5430	5430	0
343	20250319	154700	17649970	5430	5430	5430	5430	0
344	20250319	154600	17649970	5430	5430	5430	5430	0
345	20250319	154500	17649970	5430	5430	5430	5430	0
346	20250319	154400	17649970	5430	5430	5430	5430	0
347	20250319	154300	17649970	5430	5430	5430	5430	0
348	20250319	154200	17649970	5430	5430	5430	5430	0
349	20250319	154100	17649970	5430	5430	5430	5430	0
350	20250319	154000	17649970	5430	5430	5430	5430	0
351	20250319	153900	17649970	5430	5430	5430	5430	0
352	20250319	153800	17649970	5430	5430	5430	5430	0
353	20250319	153700	17649970	5430	5430	5430	5430	0
354	20250319	153600	17649970	5430	5430	5430	5430	0
355	20250319	153500	17649970	5430	5430	5430	5430	0
356	20250319	153400	17649970	5430	5430	5430	5430	0
357	20250319	153300	17649970	5430	5430	5430	5430	0
358	20250319	153200	17649970	5430	5430	5430	5430	0
359	20250319	153100	17649970	5430	5430	5430	5430	0
360	20250319	153000	17649970	5430	5430	5430	5430	58
361	20250319	152900	17335030	5430	5430	5430	5430	0
362	20250319	152800	17335030	5430	5430	5430	5430	0
363	20250319	152700	17335030	5430	5430	5430	5430	0
364	20250319	152600	17335030	5430	5430	5430	5430	0
365	20250319	152500	17335030	5430	5430	5430	5430	0
366	20250319	152400	17335030	5430	5430	5430	5430	0
367	20250319	152300	17335030	5430	5430	5430	5430	0
368	20250319	152200	17335030	5430	5430	5430	5430	0
369	20250319	152100	17335030	5430	5430	5430	5430	0
370	20250319	152000	17335030	5430	5430	5430	5430	0
371	20250319	151900	17335030	5430	5430	5430	5430	0
372	20250319	151800	17335030	5430	5430	5430	5430	0
373	20250319	151700	17335030	5430	5430	5430	5430	20
374	20250319	151600	17226430	5430	5430	5430	5430	0
375	20250319	151500	17226430	5430	5430	5430	5430	0
376	20250319	151400	17226430	5430	5430	5430	5400	425
377	20250319	151300	14930450	5430	5430	5430	5420	14
378	20250319	151200	14854450	5430	5430	5430	5430	0
379	20250319	151100	14854450	5430	5430	5430	5430	3
380	20250319	151000	14838160	5430	5430	5430	5430	0
381	20250319	150900	14838160	5430	5430	5430	5430	0
382	20250319	150800	14838160	5430	5430	5430	5430	0
383	20250319	150700	14838160	5430	5430	5430	5430	0
384	20250319	150600	14838160	5430	5430	5430	5430	0
385	20250319	150500	14838160	5430	5430	5430	5430	1
386	20250319	150400	14832730	5430	5430	5430	5430	0
387	20250319	150300	14832730	5430	5430	5430	5430	0
388	20250319	150200	14832730	5430	5430	5430	5430	0
389	20250319	150100	14832730	5430	5430	5430	5430	0
390	20250319	150000	14832730	5430	5430	5430	5430	0
391	20250319	145900	14832730	5430	5430	5430	5430	0
392	20250319	145800	14832730	5430	5430	5430	5430	0
393	20250319	145700	14832730	5430	5430	5430	5430	1
394	20250319	145600	14827300	5420	5420	5420	5420	19
395	20250319	145500	14724320	5420	5430	5430	5420	3
396	20250319	145400	14708040	5430	5430	5430	5430	0
397	20250319	145300	14708040	5430	5430	5430	5430	1
398	20250319	145200	14702610	5420	5420	5420	5420	7
399	20250319	145100	14664670	5430	5430	5430	5430	0
400	20250319	145000	14664670	5430	5430	5430	5430	0
401	20250319	144900	14664670	5430	5430	5430	5430	0
402	20250319	144800	14664670	5430	5420	5430	5420	49
403	20250319	144700	14399080	5420	5420	5420	5420	0
404	20250319	144600	14399080	5420	5420	5420	5420	1
405	20250319	144500	14393660	5410	5410	5410	5410	18
406	20250319	144400	14296280	5410	5410	5410	5410	1
407	20250319	144300	14290870	5400	5400	5400	5400	0
408	20250319	144200	14290870	5400	5400	5400	5400	0
409	20250319	144100	14290870	5400	5400	5400	5400	0
410	20250319	144000	14290870	5400	5400	5400	5400	0
411	20250319	143900	14290870	5400	5400	5400	5400	0
412	20250319	143800	14290870	5400	5400	5400	5400	0
413	20250319	143700	14290870	5400	5400	5400	5400	0
414	20250319	143600	14290870	5400	5400	5400	5400	101
415	20250319	143500	13745470	5400	5400	5400	5400	64
416	20250319	143400	13399870	5400	5360	5400	5350	36
417	20250319	143300	13207130	5400	5400	5400	5400	0
418	20250319	143200	13207130	5400	5400	5400	5400	0
419	20250319	143100	13207130	5400	5400	5400	5400	0
420	20250319	143000	13207130	5400	5400	5400	5400	0
421	20250319	142900	13207130	5400	5400	5400	5400	1
422	20250319	142800	13201730	5360	5360	5360	5360	1
423	20250319	142700	13196370	5400	5400	5400	5400	0
424	20250319	142600	13196370	5400	5400	5400	5400	0
425	20250319	142500	13196370	5400	5400	5400	5400	0
426	20250319	142400	13196370	5400	5400	5400	5400	3
427	20250319	142300	13180170	5400	5400	5400	5400	0
428	20250319	142200	13180170	5400	5400	5400	5400	0
429	20250319	142100	13180170	5400	5400	5400	5400	0
430	20250319	142000	13180170	5400	5400	5400	5400	0
431	20250319	141900	13180170	5400	5400	5400	5400	0
432	20250319	141800	13180170	5400	5400	5400	5400	0
433	20250319	141700	13180170	5400	5400	5400	5400	0
434	20250319	141600	13180170	5400	5400	5400	5400	0
435	20250319	141500	13180170	5400	5400	5400	5400	0
436	20250319	141400	13180170	5400	5400	5400	5400	0
437	20250319	141300	13180170	5400	5400	5400	5400	0
438	20250319	141200	13180170	5400	5400	5400	5400	0
439	20250319	141100	13180170	5400	5400	5400	5400	0
440	20250319	141000	13180170	5400	5400	5400	5400	0
441	20250319	140900	13180170	5400	5400	5400	5400	0
442	20250319	140800	13180170	5400	5400	5400	5400	0
443	20250319	140700	13180170	5400	5400	5400	5400	0
444	20250319	140600	13180170	5400	5400	5400	5400	0
445	20250319	140500	13180170	5400	5400	5400	5400	0
446	20250319	140400	13180170	5400	5400	5400	5400	0
447	20250319	140300	13180170	5400	5400	5400	5400	1
448	20250319	140200	13174770	5390	5390	5390	5390	17
449	20250319	140100	13083140	5390	5390	5390	5390	0
450	20250319	140000	13083140	5390	5390	5390	5390	0
451	20250319	135900	13083140	5390	5390	5390	5390	196
452	20250319	135800	12026700	5390	5390	5390	5390	0
453	20250319	135700	12026700	5390	5390	5390	5390	0
454	20250319	135600	12026700	5390	5390	5390	5390	0
455	20250319	135500	12026700	5390	5390	5390	5390	0
456	20250319	135400	12026700	5390	5390	5390	5390	0
457	20250319	135300	12026700	5390	5390	5390	5390	0
458	20250319	135200	12026700	5390	5390	5390	5390	0
459	20250319	135100	12026700	5390	5390	5390	5390	0
460	20250319	135000	12026700	5390	5390	5390	5390	0
461	20250319	134900	12026700	5390	5390	5390	5390	0
462	20250319	134800	12026700	5390	5390	5390	5390	0
463	20250319	134700	12026700	5390	5390	5390	5390	0
464	20250319	134600	12026700	5390	5390	5390	5390	1
465	20250319	134500	12021310	5380	5380	5380	5380	10
466	20250319	134400	11967510	5380	5380	5380	5380	0
467	20250319	134300	11967510	5380	5380	5380	5380	14
468	20250319	134200	11892190	5380	5380	5380	5380	0
469	20250319	134100	11892190	5380	5380	5380	5380	0
470	20250319	134000	11892190	5380	5380	5380	5380	3
471	20250319	133900	11876050	5380	5380	5380	5380	0
472	20250319	133800	11876050	5380	5380	5380	5380	0
473	20250319	133700	11876050	5380	5380	5380	5380	0
474	20250319	133600	11876050	5380	5380	5380	5380	0
475	20250319	133500	11876050	5380	5380	5380	5380	0
476	20250319	133400	11876050	5380	5380	5380	5380	0
477	20250319	133300	11876050	5380	5380	5380	5380	0
478	20250319	133200	11876050	5380	5380	5380	5380	0
479	20250319	133100	11876050	5380	5380	5380	5380	0
480	20250319	133000	11876050	5380	5380	5380	5380	0
481	20250319	132900	11876050	5380	5380	5380	5380	0
482	20250319	132800	11876050	5380	5380	5380	5380	0
483	20250319	132700	11876050	5380	5380	5380	5380	0
484	20250319	132600	11876050	5380	5380	5380	5380	0
485	20250319	132500	11876050	5380	5380	5380	5380	0
486	20250319	132400	11876050	5380	5380	5380	5380	0
487	20250319	132300	11876050	5380	5380	5380	5380	0
488	20250319	132200	11876050	5380	5380	5380	5380	0
489	20250319	132100	11876050	5380	5380	5380	5380	0
490	20250319	132000	11876050	5380	5380	5380	5380	0
491	20250319	131900	11876050	5380	5380	5380	5380	0
492	20250319	131800	11876050	5380	5380	5380	5380	0
493	20250319	131700	11876050	5380	5380	5380	5380	0
494	20250319	131600	11876050	5380	5380	5380	5380	0
495	20250319	131500	11876050	5380	5380	5380	5380	0
496	20250319	131400	11876050	5380	5380	5380	5380	0
497	20250319	131300	11876050	5380	5380	5380	5380	0
498	20250319	131200	11876050	5380	5380	5380	5380	18
499	20250319	131100	11779210	5380	5380	5380	5380	0
500	20250319	131000	11779210	5380	5380	5380	5380	0
501	20250319	130900	11779210	5380	5380	5380	5380	0
502	20250319	130800	11779210	5380	5380	5380	5380	0
503	20250319	130700	11779210	5380	5380	5380	5380	0
504	20250319	130600	11779210	5380	5380	5380	5380	0
505	20250319	130500	11779210	5380	5380	5380	5380	1
506	20250319	130400	11773830	5380	5380	5380	5380	1
507	20250319	130300	11768450	5400	5370	5400	5370	93
508	20250319	130200	11268210	5370	5340	5370	5320	481
509	20250319	130100	8702910	5390	5390	5390	5390	0
510	20250319	130000	8702910	5390	5390	5390	5390	0
511	20250319	125900	8702910	5390	5390	5390	5390	0
512	20250319	125800	8702910	5390	5390	5390	5390	0
513	20250319	125700	8702910	5390	5390	5390	5390	0
514	20250319	125600	8702910	5390	5390	5390	5390	0
515	20250319	125500	8702910	5390	5390	5390	5390	0
516	20250319	125400	8702910	5390	5390	5390	5390	0
517	20250319	125300	8702910	5390	5390	5390	5390	0
518	20250319	125200	8702910	5390	5390	5390	5390	0
519	20250319	125100	8702910	5390	5390	5390	5390	0
520	20250319	125000	8702910	5390	5390	5390	5390	3
521	20250319	124900	8686740	5410	5410	5410	5410	0
522	20250319	124800	8686740	5410	5410	5410	5410	0
523	20250319	124700	8686740	5410	5410	5410	5410	0
524	20250319	124600	8686740	5410	5410	5410	5410	0
525	20250319	124500	8686740	5410	5410	5410	5410	0
526	20250319	124400	8686740	5410	5410	5410	5410	0
527	20250319	124300	8686740	5410	5410	5410	5410	0
528	20250319	124200	8686740	5410	5410	5410	5410	0
529	20250319	124100	8686740	5410	5410	5410	5410	0
530	20250319	124000	8686740	5410	5410	5410	5410	0
531	20250319	123900	8686740	5410	5410	5410	5410	0
532	20250319	123800	8686740	5410	5410	5410	5410	0
533	20250319	123700	8686740	5410	5410	5410	5410	0
534	20250319	123600	8686740	5410	5410	5410	5410	0
535	20250319	123500	8686740	5410	5410	5410	5410	0
536	20250319	123400	8686740	5410	5410	5410	5410	0
537	20250319	123300	8686740	5410	5410	5410	5410	0
538	20250319	123200	8686740	5410	5410	5410	5410	0
539	20250319	123100	8686740	5410	5410	5410	5410	0
540	20250319	123000	8686740	5410	5410	5410	5410	0
541	20250319	122900	8686740	5410	5410	5410	5410	0
542	20250319	122800	8686740	5410	5410	5410	5410	0
543	20250319	122700	8686740	5410	5410	5410	5410	0
544	20250319	122600	8686740	5410	5410	5410	5410	0
545	20250319	122500	8686740	5410	5410	5410	5410	0
546	20250319	122400	8686740	5410	5410	5410	5410	0
547	20250319	122300	8686740	5410	5410	5410	5410	0
548	20250319	122200	8686740	5410	5410	5410	5410	0
549	20250319	122100	8686740	5410	5410	5410	5410	0
550	20250319	122000	8686740	5410	5350	5410	5340	378
551	20250319	121900	6666870	5410	5350	5410	5350	22
552	20250319	121800	6549110	5360	5410	5420	5360	100
553	20250319	121700	6011970	5350	5370	5370	5350	70
554	20250319	121600	5636940	5430	5430	5430	5430	0
555	20250319	121500	5636940	5430	5430	5430	5430	0
556	20250319	121400	5636940	5430	5430	5430	5430	0
557	20250319	121300	5636940	5430	5430	5430	5430	0
558	20250319	121200	5636940	5430	5430	5430	5430	0
559	20250319	121100	5636940	5430	5430	5430	5430	0
560	20250319	121000	5636940	5430	5430	5430	5430	0
561	20250319	120900	5636940	5430	5430	5430	5430	0
562	20250319	120800	5636940	5430	5380	5430	5370	153
563	20250319	120700	4814650	5390	5410	5410	5390	113
564	20250319	120600	4205100	5430	5430	5430	5430	0
565	20250319	120500	4205100	5430	5430	5430	5430	0
566	20250319	120400	4205100	5430	5430	5430	5430	0
567	20250319	120300	4205100	5430	5430	5430	5430	0
568	20250319	120200	4205100	5430	5430	5430	5430	1
569	20250319	120100	4199670	5430	5430	5430	5430	0
570	20250319	120000	4199670	5430	5430	5430	5430	0
571	20250319	115900	4199670	5430	5430	5430	5430	1
572	20250319	115800	4194240	5430	5430	5430	5430	0
573	20250319	115700	4194240	5430	5430	5430	5430	1
574	20250319	115600	4188810	5430	5430	5430	5430	0
575	20250319	115500	4188810	5430	5430	5430	5430	1
576	20250319	115400	4183380	5430	5430	5430	5430	0
577	20250319	115300	4183380	5430	5430	5430	5430	0
578	20250319	115200	4183380	5430	5430	5430	5430	0
579	20250319	115100	4183380	5430	5430	5430	5430	1
580	20250319	115000	4177950	5430	5430	5430	5430	0
581	20250319	114900	4177950	5430	5430	5430	5430	1
582	20250319	114800	4172520	5430	5430	5430	5430	0
583	20250319	114700	4172520	5430	5430	5430	5430	18
584	20250319	114600	4074780	5440	5440	5440	5440	0
585	20250319	114500	4074780	5440	5440	5440	5440	0
586	20250319	114400	4074780	5440	5440	5440	5440	0
587	20250319	114300	4074780	5440	5440	5440	5440	0
588	20250319	114200	4074780	5440	5440	5440	5440	0
589	20250319	114100	4074780	5440	5440	5440	5440	0
590	20250319	114000	4074780	5440	5440	5440	5440	18
591	20250319	113900	3976860	5440	5440	5440	5440	0
592	20250319	113800	3976860	5440	5440	5440	5440	0
593	20250319	113700	3976860	5440	5440	5440	5440	1
594	20250319	113600	3971420	5450	5450	5450	5450	0
595	20250319	113500	3971420	5450	5450	5450	5450	0
596	20250319	113400	3971420	5450	5450	5450	5450	0
597	20250319	113300	3971420	5450	5430	5450	5430	62
598	20250319	113200	3634710	5440	5440	5440	5440	0
599	20250319	113100	3634710	5440	5440	5440	5440	0
600	20250319	113000	3634710	5440	5440	5440	5440	0
601	20250319	112900	3634710	5440	5440	5440	5440	1
602	20250319	112800	3629270	5400	5400	5400	5400	2
603	20250319	112700	3618470	5400	5400	5400	5400	29
604	20250319	112600	3461870	5400	5400	5400	5400	1
605	20250319	112500	3456470	5390	5400	5400	5390	3
606	20250319	112400	3440290	5400	5400	5400	5400	11
607	20250319	112300	3380890	5400	5400	5400	5400	0
608	20250319	112200	3380890	5400	5400	5400	5400	0
609	20250319	112100	3380890	5400	5400	5400	5400	1
610	20250319	112000	3375490	5400	5400	5400	5400	0
611	20250319	111900	3375490	5400	5400	5400	5400	57
612	20250319	111800	3067690	5400	5400	5400	5400	9
613	20250319	111700	3019090	5400	5400	5400	5400	5
614	20250319	111600	2992090	5400	5400	5400	5400	0
615	20250319	111500	2992090	5400	5430	5430	5400	206
616	20250319	111400	1877480	5450	5450	5450	5450	0
617	20250319	111300	1877480	5450	5440	5450	5440	55
618	20250319	111200	1578270	5440	5440	5440	5440	0
619	20250319	111100	1578270	5440	5440	5440	5440	0
620	20250319	111000	1578270	5440	5440	5440	5440	0
621	20250319	110900	1578270	5440	5440	5440	5440	0
622	20250319	110800	1578270	5440	5440	5440	5440	0
623	20250319	110700	1578270	5440	5440	5440	5440	0
624	20250319	110600	1578270	5440	5440	5440	5440	0
625	20250319	110500	1578270	5440	5440	5440	5440	0
626	20250319	110400	1578270	5440	5440	5440	5440	0
627	20250319	110300	1578270	5440	5440	5440	5440	0
628	20250319	110200	1578270	5440	5440	5440	5440	0
629	20250319	110100	1578270	5440	5440	5440	5440	0
630	20250319	110000	1578270	5440	5440	5440	5440	0
631	20250319	105900	1578270	5440	5440	5440	5440	0
632	20250319	105800	1578270	5440	5440	5440	5440	0
633	20250319	105700	1578270	5440	5440	5440	5440	0
634	20250319	105600	1578270	5440	5440	5440	5440	0
635	20250319	105500	1578270	5440	5440	5440	5440	2
636	20250319	105400	1567390	5430	5430	5430	5430	8
637	20250319	105300	1523950	5460	5460	5460	5460	0
638	20250319	105200	1523950	5460	5460	5460	5460	0
639	20250319	105100	1523950	5460	5460	5460	5460	0
640	20250319	105000	1523950	5460	5460	5460	5460	0
641	20250319	104900	1523950	5460	5460	5460	5460	0
642	20250319	104800	1523950	5460	5460	5460	5460	0
643	20250319	104700	1523950	5460	5460	5460	5460	0
644	20250319	104600	1523950	5460	5460	5460	5460	0
645	20250319	104500	1523950	5460	5460	5460	5460	0
646	20250319	104400	1523950	5460	5460	5460	5460	0
647	20250319	104300	1523950	5460	5460	5460	5460	20
648	20250319	104200	1414750	5460	5460	5460	5460	0
649	20250319	104100	1414750	5460	5460	5460	5460	0
650	20250319	104000	1414750	5460	5460	5460	5460	0
651	20250319	103900	1414750	5460	5460	5460	5460	0
652	20250319	103800	1414750	5460	5460	5460	5460	0
653	20250319	103700	1414750	5460	5460	5460	5460	0
654	20250319	103600	1414750	5460	5460	5460	5460	0
655	20250319	103500	1414750	5460	5460	5460	5460	0
656	20250319	103400	1414750	5460	5460	5460	5460	0
657	20250319	103300	1414750	5460	5460	5460	5460	0
658	20250319	103200	1414750	5460	5460	5460	5460	0
659	20250319	103100	1414750	5460	5460	5460	5460	0
660	20250319	103000	1414750	5460	5460	5460	5460	0
661	20250319	102900	1414750	5460	5460	5460	5460	0
662	20250319	102800	1414750	5460	5460	5460	5460	0
663	20250319	102700	1414750	5460	5460	5460	5460	0
664	20250319	102600	1414750	5460	5460	5460	5460	0
665	20250319	102500	1414750	5460	5460	5460	5460	0
666	20250319	102400	1414750	5460	5460	5460	5460	0
667	20250319	102300	1414750	5460	5460	5460	5460	0
668	20250319	102200	1414750	5460	5460	5460	5460	0
669	20250319	102100	1414750	5460	5460	5460	5460	0
670	20250319	102000	1414750	5460	5460	5460	5460	0
671	20250319	101900	1414750	5460	5460	5460	5460	0
672	20250319	101800	1414750	5460	5460	5460	5460	10
673	20250319	101700	1360150	5460	5460	5460	5460	70
674	20250319	101600	977950	5460	5460	5460	5460	0
675	20250319	101500	977950	5460	5460	5460	5460	0
676	20250319	101400	977950	5460	5460	5460	5460	0
677	20250319	101300	977950	5460	5460	5460	5460	0
678	20250319	101200	977950	5460	5460	5460	5460	0
679	20250319	101100	977950	5460	5460	5460	5460	0
680	20250319	101000	977950	5460	5460	5460	5460	0
681	20250319	100900	977950	5460	5460	5460	5460	1
682	20250319	100800	972490	5460	5460	5460	5460	0
683	20250319	100700	972490	5460	5460	5460	5460	1
684	20250319	100600	967030	5460	5460	5460	5460	0
685	20250319	100500	967030	5460	5460	5460	5460	0
686	20250319	100400	967030	5460	5460	5460	5460	0
687	20250319	100300	967030	5460	5460	5460	5460	0
688	20250319	100200	967030	5460	5460	5460	5460	0
689	20250319	100100	967030	5460	5460	5460	5460	0
690	20250319	100000	967030	5460	5460	5460	5460	0
691	20250319	095900	967030	5460	5420	5460	5420	2
692	20250319	095800	956150	5460	5460	5460	5460	0
693	20250319	095700	956150	5460	5460	5460	5460	0
694	20250319	095600	956150	5460	5460	5460	5460	0
695	20250319	095500	956150	5460	5460	5460	5460	0
696	20250319	095400	956150	5460	5460	5460	5460	0
697	20250319	095300	956150	5460	5460	5460	5460	0
698	20250319	095200	956150	5460	5460	5460	5460	0
699	20250319	095100	956150	5460	5460	5460	5460	0
700	20250319	095000	956150	5460	5460	5460	5460	0
701	20250319	094900	956150	5460	5460	5460	5460	100
702	20250319	094800	410150	5460	5460	5460	5460	0
703	20250319	094700	410150	5460	5460	5460	5460	0
704	20250319	094600	410150	5460	5460	5460	5460	0
705	20250319	094500	410150	5460	5460	5460	5460	7
706	20250319	094400	371930	5460	5460	5460	5460	0
707	20250319	094300	371930	5460	5460	5460	5460	0
708	20250319	094200	371930	5460	5460	5460	5460	0
709	20250319	094100	371930	5460	5460	5460	5460	0
710	20250319	094000	371930	5460	5460	5460	5460	0
711	20250319	093900	371930	5460	5460	5460	5460	0
712	20250319	093800	371930	5460	5460	5460	5460	0
713	20250319	093700	371930	5460	5460	5460	5460	0
714	20250319	093600	371930	5460	5460	5460	5460	0
715	20250319	093500	371930	5460	5460	5460	5460	0
716	20250319	093400	371930	5460	5460	5460	5460	0
717	20250319	093300	371930	5460	5460	5460	5460	0
718	20250319	093200	371930	5460	5460	5460	5460	0
719	20250319	093100	371930	5460	5460	5460	5460	1
720	20250319	093000	366470	5460	5460	5460	5460	0
721	20250319	092900	366470	5460	5460	5460	5460	0
722	20250319	092800	366470	5460	5460	5460	5460	0
723	20250319	092700	366470	5460	5460	5460	5460	0
724	20250319	092600	366470	5460	5460	5460	5460	2
725	20250319	092500	355550	5460	5460	5460	5460	0
726	20250319	092400	355550	5460	5460	5460	5460	0
727	20250319	092300	355550	5460	5460	5460	5460	0
728	20250319	092200	355550	5460	5460	5460	5460	0
729	20250319	092100	355550	5460	5460	5460	5460	0
730	20250319	092000	355550	5460	5460	5460	5460	0
731	20250319	091900	355550	5460	5460	5460	5460	0
732	20250319	091800	355550	5460	5460	5460	5460	0
733	20250319	091700	355550	5460	5460	5460	5460	0
734	20250319	091600	355550	5460	5460	5460	5460	0
735	20250319	091500	355550	5460	5460	5460	5460	0
736	20250319	091400	355550	5460	5460	5460	5460	0
737	20250319	091300	355550	5460	5460	5460	5460	1
738	20250319	091200	350090	5450	5450	5450	5450	0
739	20250319	091100	350090	5450	5450	5450	5450	0
740	20250319	091000	350090	5450	5450	5450	5450	0
741	20250319	090900	350090	5450	5450	5450	5450	1
742	20250319	090800	344640	5450	5450	5450	5450	0
743	20250319	090700	344640	5450	5450	5450	5450	0
744	20250319	090600	344640	5450	5440	5450	5440	4
745	20250319	090500	322850	5430	5430	5430	5430	0
746	20250319	090400	322850	5430	5430	5430	5430	0
747	20250319	090300	322850	5430	5430	5430	5430	0
748	20250319	090200	322850	5430	5430	5430	5430	1
749	20250319	090100	317420	5380	5380	5380	5380	0
750	20250319	090000	317420	5380	5380	5380	5380	59