KissMeData/064260/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	194500	467167685	2910	2910	2910	2910	15293
3	20250313	194400	467167685	2910	2910	2910	2910	0
4	20250313	194300	467167685	2910	2910	2910	2910	0
5	20250313	194200	467167685	2910	2910	2910	2910	0
6	20250313	194100	467167685	2910	2910	2910	2910	0
7	20250313	194000	467167685	2910	2910	2910	2910	0
8	20250313	193900	467167685	2910	2910	2910	2910	0
9	20250313	193800	467167685	2910	2910	2910	2910	0
10	20250313	193700	467167685	2910	2910	2910	2910	0
11	20250313	193600	467167685	2910	2910	2910	2910	0
12	20250313	193500	467167685	2910	2910	2910	2910	0
13	20250313	193400	467167685	2910	2910	2910	2910	0
14	20250313	193300	467167685	2910	2910	2910	2910	0
15	20250313	193200	467167685	2910	2910	2910	2910	0
16	20250313	193100	467167685	2910	2910	2910	2910	0
17	20250313	193000	467167685	2910	2910	2910	2910	0
18	20250313	192900	467167685	2910	2910	2910	2910	0
19	20250313	192800	467167685	2910	2910	2910	2910	0
20	20250313	192700	467167685	2910	2910	2910	2910	0
21	20250313	192600	467167685	2910	2910	2910	2910	0
22	20250313	192500	467167685	2910	2910	2910	2910	0
23	20250313	192400	467167685	2910	2910	2910	2910	0
24	20250313	192300	467167685	2910	2910	2910	2910	0
25	20250313	192200	467167685	2910	2910	2910	2910	0
26	20250313	192100	467167685	2910	2910	2910	2910	0
27	20250313	192000	467167685	2910	2910	2910	2910	0
28	20250313	191900	467167685	2910	2910	2910	2910	0
29	20250313	191800	467167685	2910	2910	2910	2910	0
30	20250313	191700	467167685	2910	2910	2910	2910	0
31	20250313	191600	467167685	2910	2910	2910	2910	0
32	20250313	191500	467167685	2910	2910	2910	2910	15293
33	20250313	191400	467167685	2910	2910	2910	2910	0
34	20250313	191300	467167685	2910	2910	2910	2910	0
35	20250313	191200	467167685	2910	2910	2910	2910	0
36	20250313	191100	467167685	2910	2910	2910	2910	0
37	20250313	191000	467167685	2910	2910	2910	2910	0
38	20250313	190900	467167685	2910	2910	2910	2910	0
39	20250313	190800	467167685	2910	2910	2910	2910	0
40	20250313	190700	467167685	2910	2910	2910	2910	0
41	20250313	190600	467167685	2910	2910	2910	2910	0
42	20250313	190500	467167685	2910	2910	2910	2910	0
43	20250313	190400	467167685	2910	2910	2910	2910	0
44	20250313	190300	467167685	2910	2910	2910	2910	0
45	20250313	190200	467167685	2910	2910	2910	2910	0
46	20250313	190100	467167685	2910	2910	2910	2910	0
47	20250313	190000	467167685	2910	2910	2910	2910	0
48	20250313	185900	467167685	2910	2910	2910	2910	0
49	20250313	185800	467167685	2910	2910	2910	2910	0
50	20250313	185700	467167685	2910	2910	2910	2910	0
51	20250313	185600	467167685	2910	2910	2910	2910	0
52	20250313	185500	467167685	2910	2910	2910	2910	0
53	20250313	185400	467167685	2910	2910	2910	2910	0
54	20250313	185300	467167685	2910	2910	2910	2910	0
55	20250313	185200	467167685	2910	2910	2910	2910	0
56	20250313	185100	467167685	2910	2910	2910	2910	0
57	20250313	185000	467167685	2910	2910	2910	2910	0
58	20250313	184900	467167685	2910	2910	2910	2910	0
59	20250313	184800	467167685	2910	2910	2910	2910	0
60	20250313	184700	467167685	2910	2910	2910	2910	0
61	20250313	184600	467167685	2910	2910	2910	2910	0
62	20250313	184500	467167685	2910	2910	2910	2910	15293
63	20250313	184400	467167685	2910	2910	2910	2910	0
64	20250313	184300	467167685	2910	2910	2910	2910	0
65	20250313	184200	467167685	2910	2910	2910	2910	0
66	20250313	184100	467167685	2910	2910	2910	2910	0
67	20250313	184000	467167685	2910	2910	2910	2910	0
68	20250313	183900	467167685	2910	2910	2910	2910	0
69	20250313	183800	467167685	2910	2910	2910	2910	0
70	20250313	183700	467167685	2910	2910	2910	2910	0
71	20250313	183600	467167685	2910	2910	2910	2910	0
72	20250313	183500	467167685	2910	2910	2910	2910	0
73	20250313	183400	467167685	2910	2910	2910	2910	0
74	20250313	183300	467167685	2910	2910	2910	2910	0
75	20250313	183200	467167685	2910	2910	2910	2910	0
76	20250313	183100	467167685	2910	2910	2910	2910	0
77	20250313	183000	467167685	2910	2910	2910	2910	0
78	20250313	182900	467167685	2910	2910	2910	2910	0
79	20250313	182800	467167685	2910	2910	2910	2910	0
80	20250313	182700	467167685	2910	2910	2910	2910	0
81	20250313	182600	467167685	2910	2910	2910	2910	0
82	20250313	182500	467167685	2910	2910	2910	2910	0
83	20250313	182400	467167685	2910	2910	2910	2910	0
84	20250313	182300	467167685	2910	2910	2910	2910	0
85	20250313	182200	467167685	2910	2910	2910	2910	0
86	20250313	182100	467167685	2910	2910	2910	2910	0
87	20250313	182000	467167685	2910	2910	2910	2910	0
88	20250313	181900	467167685	2910	2910	2910	2910	0
89	20250313	181800	467167685	2910	2910	2910	2910	0
90	20250313	181700	467167685	2910	2910	2910	2910	0
91	20250313	181600	467167685	2910	2910	2910	2910	0
92	20250313	181500	467167685	2910	2910	2910	2910	15293
93	20250313	181400	467167685	2910	2910	2910	2910	0
94	20250313	181300	467167685	2910	2910	2910	2910	0
95	20250313	181200	467167685	2910	2910	2910	2910	0
96	20250313	181100	467167685	2910	2910	2910	2910	0
97	20250313	181000	467167685	2910	2910	2910	2910	0
98	20250313	180900	467167685	2910	2910	2910	2910	0
99	20250313	180800	467167685	2910	2910	2910	2910	0
100	20250313	180700	467167685	2910	2910	2910	2910	0
101	20250313	180600	467167685	2910	2910	2910	2910	0
102	20250313	180500	467167685	2910	2910	2910	2910	0
103	20250313	180400	467167685	2910	2910	2910	2910	0
104	20250313	180300	467167685	2910	2910	2910	2910	0
105	20250313	180200	467167685	2910	2910	2910	2910	0
106	20250313	180100	467167685	2910	2910	2910	2910	0
107	20250313	180000	467167685	2910	2910	2910	2910	0
108	20250313	175900	467167685	2910	2910	2910	2910	0
109	20250313	175800	467167685	2910	2910	2910	2910	0
110	20250313	175700	467167685	2910	2910	2910	2910	0
111	20250313	175600	467167685	2910	2910	2910	2910	0
112	20250313	175500	467167685	2910	2910	2910	2910	0
113	20250313	175400	467167685	2910	2910	2910	2910	0
114	20250313	175300	467167685	2910	2910	2910	2910	0
115	20250313	175200	467167685	2910	2910	2910	2910	0
116	20250313	175100	467167685	2910	2910	2910	2910	0
117	20250313	175000	467167685	2910	2910	2910	2910	0
118	20250313	174900	467167685	2910	2910	2910	2910	0
119	20250313	174800	467167685	2910	2910	2910	2910	0
120	20250313	174700	467167685	2910	2910	2910	2910	0
121	20250313	174600	467167685	2910	2910	2910	2910	0
122	20250313	174500	467167685	2910	2910	2910	2910	15293
123	20250313	174400	467167685	2910	2910	2910	2910	0
124	20250313	174300	467167685	2910	2910	2910	2910	0
125	20250313	174200	467167685	2910	2910	2910	2910	0
126	20250313	174100	467167685	2910	2910	2910	2910	0
127	20250313	174000	467167685	2910	2910	2910	2910	0
128	20250313	173900	467167685	2910	2910	2910	2910	0
129	20250313	173800	467167685	2910	2910	2910	2910	0
130	20250313	173700	467167685	2910	2910	2910	2910	0
131	20250313	173600	467167685	2910	2910	2910	2910	0
132	20250313	173500	467167685	2910	2910	2910	2910	0
133	20250313	173400	467167685	2910	2910	2910	2910	0
134	20250313	173300	467167685	2910	2910	2910	2910	0
135	20250313	173200	467167685	2910	2910	2910	2910	0
136	20250313	173100	467167685	2910	2910	2910	2910	0
137	20250313	173000	467167685	2910	2910	2910	2910	0
138	20250313	172900	467167685	2910	2910	2910	2910	0
139	20250313	172800	467167685	2910	2910	2910	2910	0
140	20250313	172700	467167685	2910	2910	2910	2910	0
141	20250313	172600	467167685	2910	2910	2910	2910	0
142	20250313	172500	467167685	2910	2910	2910	2910	0
143	20250313	172400	467167685	2910	2910	2910	2910	0
144	20250313	172300	467167685	2910	2910	2910	2910	0
145	20250313	172200	467167685	2910	2910	2910	2910	0
146	20250313	172100	467167685	2910	2910	2910	2910	0
147	20250313	172000	467167685	2910	2910	2910	2910	0
148	20250313	171900	467167685	2910	2910	2910	2910	0
149	20250313	171800	467167685	2910	2910	2910	2910	0
150	20250313	171700	467167685	2910	2910	2910	2910	0
151	20250313	171600	467167685	2910	2910	2910	2910	0
152	20250313	171500	467167685	2910	2910	2910	2910	15293
153	20250313	171400	467167685	2910	2910	2910	2910	0
154	20250313	171300	467167685	2910	2910	2910	2910	0
155	20250313	171200	467167685	2910	2910	2910	2910	0
156	20250313	171100	467167685	2910	2910	2910	2910	0
157	20250313	171000	467167685	2910	2910	2910	2910	0
158	20250313	170900	467167685	2910	2910	2910	2910	0
159	20250313	170800	467167685	2910	2910	2910	2910	0
160	20250313	170700	467167685	2910	2910	2910	2910	0
161	20250313	170600	467167685	2910	2910	2910	2910	0
162	20250313	170500	467167685	2910	2910	2910	2910	0
163	20250313	170400	467167685	2910	2910	2910	2910	0
164	20250313	170300	467167685	2910	2910	2910	2910	0
165	20250313	170200	467167685	2910	2910	2910	2910	0
166	20250313	170100	467167685	2910	2910	2910	2910	0
167	20250313	170000	467167685	2910	2910	2910	2910	0
168	20250313	165900	467167685	2910	2910	2910	2910	0
169	20250313	165800	467167685	2910	2910	2910	2910	0
170	20250313	165700	467167685	2910	2910	2910	2910	0
171	20250313	165600	467167685	2910	2910	2910	2910	0
172	20250313	165500	467167685	2910	2910	2910	2910	0
173	20250313	165400	467167685	2910	2910	2910	2910	0
174	20250313	165300	467167685	2910	2910	2910	2910	0
175	20250313	165200	467167685	2910	2910	2910	2910	0
176	20250313	165100	467167685	2910	2910	2910	2910	0
177	20250313	165000	467167685	2910	2910	2910	2910	0
178	20250313	164900	467167685	2910	2910	2910	2910	0
179	20250313	164800	467167685	2910	2910	2910	2910	0
180	20250313	164700	467167685	2910	2910	2910	2910	0
181	20250313	164600	467167685	2910	2910	2910	2910	0
182	20250313	164500	467167685	2910	2910	2910	2910	15293
183	20250313	164400	467167685	2910	2910	2910	2910	0
184	20250313	164300	467167685	2910	2910	2910	2910	0
185	20250313	164200	467167685	2910	2910	2910	2910	0
186	20250313	164100	467167685	2910	2910	2910	2910	0
187	20250313	164000	467167685	2910	2910	2910	2910	0
188	20250313	163900	467167685	2910	2910	2910	2910	0
189	20250313	163800	467167685	2910	2910	2910	2910	0
190	20250313	163700	467167685	2910	2910	2910	2910	0
191	20250313	163600	467167685	2910	2910	2910	2910	0
192	20250313	163500	467167685	2910	2910	2910	2910	0
193	20250313	163400	467167685	2910	2910	2910	2910	0
194	20250313	163300	467167685	2910	2910	2910	2910	0
195	20250313	163200	467167685	2910	2910	2910	2910	0
196	20250313	163100	467167685	2910	2910	2910	2910	0
197	20250313	163000	467167685	2910	2910	2910	2910	0
198	20250313	162900	467167685	2910	2910	2910	2910	0
199	20250313	162800	467167685	2910	2910	2910	2910	0
200	20250313	162700	467167685	2910	2910	2910	2910	0
201	20250313	162600	467167685	2910	2910	2910	2910	0
202	20250313	162500	467167685	2910	2910	2910	2910	0
203	20250313	162400	467167685	2910	2910	2910	2910	0
204	20250313	162300	467167685	2910	2910	2910	2910	0
205	20250313	162200	467167685	2910	2910	2910	2910	0
206	20250313	162100	467167685	2910	2910	2910	2910	0
207	20250313	162000	467167685	2910	2910	2910	2910	0
208	20250313	161900	467167685	2910	2910	2910	2910	0
209	20250313	161800	467167685	2910	2910	2910	2910	0
210	20250313	161700	467167685	2910	2910	2910	2910	0
211	20250313	161600	467167685	2910	2910	2910	2910	0
212	20250313	161500	467167685	2910	2910	2910	2910	15293
213	20250313	161400	467167685	2910	2910	2910	2910	0
214	20250313	161300	467167685	2910	2910	2910	2910	0
215	20250313	161200	467167685	2910	2910	2910	2910	0
216	20250313	161100	467167685	2910	2910	2910	2910	0
217	20250313	161000	467167685	2910	2910	2910	2910	0
218	20250313	160900	467167685	2910	2910	2910	2910	0
219	20250313	160800	467167685	2910	2910	2910	2910	0
220	20250313	160700	467167685	2910	2910	2910	2910	0
221	20250313	160600	467167685	2910	2910	2910	2910	0
222	20250313	160500	467167685	2910	2910	2910	2910	0
223	20250313	160400	467167685	2910	2910	2910	2910	0
224	20250313	160300	467167685	2910	2910	2910	2910	0
225	20250313	160200	467167685	2910	2910	2910	2910	0
226	20250313	160100	467167685	2910	2910	2910	2910	0
227	20250313	160000	467167685	2910	2910	2910	2910	0
228	20250313	155900	467167685	2910	2910	2910	2910	0
229	20250313	155800	467167685	2910	2910	2910	2910	0
230	20250313	155700	467167685	2910	2910	2910	2910	0
231	20250313	155600	467167685	2910	2910	2910	2910	0
232	20250313	155500	467167685	2910	2910	2910	2910	0
233	20250313	155400	467167685	2910	2910	2910	2910	0
234	20250313	155300	467167685	2910	2910	2910	2910	0
235	20250313	155200	467167685	2910	2910	2910	2910	0
236	20250313	155100	467167685	2910	2910	2910	2910	0
237	20250313	155000	467167685	2910	2910	2910	2910	0
238	20250313	154900	467167685	2910	2910	2910	2910	0
239	20250313	154800	467167685	2910	2910	2910	2910	0
240	20250313	154700	467167685	2910	2910	2910	2910	0
241	20250313	154600	467167685	2910	2910	2910	2910	0
242	20250313	154500	467167685	2910	2910	2910	2910	15293
243	20250313	154400	467167685	2910	2910	2910	2910	0
244	20250313	154300	467167685	2910	2910	2910	2910	0
245	20250313	154200	467167685	2910	2910	2910	2910	0
246	20250313	154100	467167685	2910	2910	2910	2910	0
247	20250313	154000	467167685	2910	2910	2910	2910	0
248	20250313	153900	467167685	2910	2910	2910	2910	0
249	20250313	153800	467167685	2910	2910	2910	2910	0
250	20250313	153700	467167685	2910	2910	2910	2910	0
251	20250313	153600	467167685	2910	2910	2910	2910	0
252	20250313	153500	467167685	2910	2910	2910	2910	0
253	20250313	153400	467167685	2910	2910	2910	2910	0
254	20250313	153300	467167685	2910	2910	2910	2910	0
255	20250313	153200	467167685	2910	2910	2910	2910	0
256	20250313	153100	467167685	2910	2910	2910	2910	0
257	20250313	153000	467167685	2910	2910	2910	2910	15293
258	20250313	152900	422665055	2920	2920	2920	2920	0
259	20250313	152800	422665055	2920	2920	2920	2920	0
260	20250313	152700	422665055	2920	2920	2920	2920	0
261	20250313	152600	422665055	2920	2920	2920	2920	0
262	20250313	152500	422665055	2920	2920	2920	2920	0
263	20250313	152400	422665055	2920	2920	2920	2920	0
264	20250313	152300	422665055	2920	2920	2920	2920	0
265	20250313	152200	422665055	2920	2920	2920	2920	0
266	20250313	152100	422665055	2920	2920	2920	2920	0
267	20250313	152000	422665055	2920	2920	2920	2920	0
268	20250313	151900	422665055	2920	2915	2920	2915	445
269	20250313	151800	421367875	2915	2915	2915	2915	96
270	20250313	151700	421088035	2920	2920	2920	2920	11
271	20250313	151600	421055915	2920	2915	2920	2915	41
272	20250313	151500	420936395	2915	2915	2915	2915	0
273	20250313	151400	420936395	2915	2915	2915	2915	529
274	20250313	151300	419394360	2920	2920	2920	2920	0
275	20250313	151200	419394360	2920	2920	2920	2920	0
276	20250313	151100	419394360	2920	2920	2920	2920	0
277	20250313	151000	419394360	2920	2920	2920	2920	1
278	20250313	150900	419391440	2920	2920	2920	2915	208
279	20250313	150800	418785110	2915	2917	2920	2915	1292
280	20250313	150700	415018895	2920	2920	2920	2915	8
281	20250313	150600	414995560	2910	2920	2920	2910	18
282	20250313	150500	414943050	2920	2920	2920	2920	1
283	20250313	150400	414940130	2920	2910	2920	2910	653
284	20250313	150300	413039870	2920	2915	2920	2910	301
285	20250313	150200	412163935	2920	2920	2920	2920	1
286	20250313	150100	412161015	2915	2915	2915	2915	0
287	20250313	150000	412161015	2915	2915	2915	2915	0
288	20250313	145900	412161015	2915	2915	2915	2915	0
289	20250313	145800	412161015	2915	2915	2915	2915	0
290	20250313	145700	412161015	2915	2915	2915	2915	1468
291	20250313	145600	407881795	2920	2915	2920	2915	736
292	20250313	145500	405736350	2920	2915	2920	2915	3042
293	20250313	145400	396863710	2915	2915	2915	2915	1000
294	20250313	145300	393948710	2915	2915	2915	2915	1
295	20250313	145200	393945795	2915	2910	2915	2910	2169
296	20250313	145100	387623180	2915	2910	2915	2910	2
297	20250313	145000	387617355	2910	2915	2915	2910	92
298	20250313	144900	387349625	2910	2910	2910	2910	1374
299	20250313	144800	383351285	2910	2910	2910	2910	0
300	20250313	144700	383351285	2910	2910	2910	2910	1
301	20250313	144600	383348375	2905	2905	2905	2905	0
302	20250313	144500	383348375	2905	2905	2905	2905	47
303	20250313	144400	383211840	2910	2910	2910	2910	10
304	20250313	144300	383182740	2910	2910	2910	2910	159
305	20250313	144200	382720050	2915	2917	2917	2915	84
306	20250313	144100	382475188	2917	2917	2917	2917	0
307	20250313	144000	382475188	2917	2917	2917	2917	1
308	20250313	143900	382472271	2920	2920	2920	2920	0
309	20250313	143800	382472271	2920	2920	2920	2920	1
310	20250313	143700	382469351	2920	2920	2920	2920	0
311	20250313	143600	382469351	2920	2920	2920	2920	0
312	20250313	143500	382469351	2920	2920	2920	2920	0
313	20250313	143400	382469351	2920	2920	2920	2920	2
314	20250313	143300	382463511	2920	2920	2920	2920	0
315	20250313	143200	382463511	2920	2920	2920	2920	10
316	20250313	143100	382434311	2920	2920	2920	2920	10
317	20250313	143000	382405111	2920	2920	2920	2920	0
318	20250313	142900	382405111	2920	2920	2920	2920	0
319	20250313	142800	382405111	2920	2920	2920	2920	2
320	20250313	142700	382399271	2920	2920	2920	2920	0
321	20250313	142600	382399271	2920	2920	2920	2920	80
322	20250313	142500	382165671	2920	2920	2920	2920	15
323	20250313	142400	382121871	2920	2920	2920	2920	0
324	20250313	142300	382121871	2920	2920	2920	2920	0
325	20250313	142200	382121871	2920	2920	2920	2920	0
326	20250313	142100	382121871	2920	2920	2920	2920	0
327	20250313	142000	382121871	2920	2920	2920	2920	0
328	20250313	141900	382121871	2920	2920	2920	2920	1
329	20250313	141800	382118951	2920	2915	2920	2915	21
330	20250313	141700	382057731	2915	2915	2915	2915	0
331	20250313	141600	382057731	2915	2915	2915	2915	0
332	20250313	141500	382057731	2915	2915	2915	2915	400
333	20250313	141400	380891731	2915	2920	2920	2915	500
334	20250313	141300	379432231	2925	2925	2925	2925	170
335	20250313	141200	378934981	2930	2930	2930	2930	0
336	20250313	141100	378934981	2930	2930	2930	2930	648
337	20250313	141000	377036341	2935	2930	2935	2930	870
338	20250313	140900	374483151	2930	2930	2935	2930	1522
339	20250313	140800	370018221	2930	2930	2930	2930	1111
340	20250313	140700	366762991	2930	2930	2930	2930	0
341	20250313	140600	366762991	2930	2930	2930	2930	1
342	20250313	140500	366760061	2930	2930	2930	2930	180
343	20250313	140400	366232661	2930	2930	2930	2930	300
344	20250313	140300	365353661	2930	2925	2930	2925	70
345	20250313	140200	365148616	2925	2925	2925	2925	11
346	20250313	140100	365116441	2925	2925	2925	2925	1272
347	20250313	140000	361395841	2925	2920	2925	2920	2383
348	20250313	135900	354432311	2915	2920	2920	2915	519
349	20250313	135800	352918866	2920	2920	2920	2920	222
350	20250313	135700	352270626	2920	2920	2920	2920	257
351	20250313	135600	351520186	2920	2920	2920	2920	11
352	20250313	135500	351488066	2920	2915	2920	2915	714
353	20250313	135400	349406701	2915	2915	2915	2915	260
354	20250313	135300	348648801	2915	2915	2915	2915	100
355	20250313	135200	348357301	2910	2910	2910	2910	319
356	20250313	135100	347429011	2910	2910	2910	2910	0
357	20250313	135000	347429011	2910	2910	2910	2910	33
358	20250313	134900	347332981	2910	2910	2910	2910	0
359	20250313	134800	347332981	2910	2910	2910	2910	6
360	20250313	134700	347315521	2910	2910	2910	2910	5
361	20250313	134600	347300971	2910	2910	2910	2910	3
362	20250313	134500	347292241	2905	2905	2905	2905	1099
363	20250313	134400	344099646	2910	2910	2910	2910	18
364	20250313	134300	344047266	2915	2915	2915	2915	0
365	20250313	134200	344047266	2915	2910	2915	2910	1048
366	20250313	134100	340997086	2910	2910	2910	2910	0
367	20250313	134000	340997086	2910	2910	2910	2910	0
368	20250313	133900	340997086	2910	2910	2910	2910	5
369	20250313	133800	340982536	2915	2915	2915	2915	0
370	20250313	133700	340982536	2915	2915	2915	2915	0
371	20250313	133600	340982536	2915	2915	2915	2915	2
372	20250313	133500	340976706	2915	2915	2915	2915	0
373	20250313	133400	340976706	2915	2915	2915	2915	0
374	20250313	133300	340976706	2915	2915	2915	2915	14
375	20250313	133200	340935896	2915	2915	2915	2915	0
376	20250313	133100	340935896	2915	2915	2915	2915	0
377	20250313	133000	340935896	2915	2915	2915	2915	2
378	20250313	132900	340930066	2915	2915	2915	2915	7
379	20250313	132800	340909661	2915	2915	2915	2915	1
380	20250313	132700	340906746	2915	2915	2915	2915	0
381	20250313	132600	340906746	2915	2915	2915	2915	0
382	20250313	132500	340906746	2915	2915	2915	2915	7
383	20250313	132400	340886341	2915	2915	2915	2915	2
384	20250313	132300	340880511	2915	2915	2915	2915	13
385	20250313	132200	340842616	2915	2905	2915	2905	11
386	20250313	132100	340810651	2900	2905	2905	2900	5655
387	20250313	132000	324396986	2905	2912	2912	2905	5250
388	20250313	131900	309137215	2915	2915	2915	2915	0
389	20250313	131800	309137215	2915	2915	2915	2915	0
390	20250313	131700	309137215	2915	2915	2915	2915	6
391	20250313	131600	309119725	2915	2915	2915	2915	0
392	20250313	131500	309119725	2915	2915	2915	2915	2
393	20250313	131400	309113895	2910	2910	2910	2910	1
394	20250313	131300	309110985	2910	2910	2910	2910	0
395	20250313	131200	309110985	2910	2910	2910	2910	107
396	20250313	131100	308799615	2915	2915	2915	2915	0
397	20250313	131000	308799615	2915	2915	2915	2915	0
398	20250313	130900	308799615	2915	2915	2915	2910	22
399	20250313	130800	308735585	2910	2912	2912	2910	94
400	20250313	130700	308462035	2915	2915	2915	2915	0
401	20250313	130600	308462035	2915	2915	2915	2915	1
402	20250313	130500	308459120	2905	2905	2905	2905	0
403	20250313	130400	308459120	2905	2905	2905	2905	0
404	20250313	130300	308459120	2905	2905	2905	2905	0
405	20250313	130200	308459120	2905	2915	2915	2905	5416
406	20250313	130100	292709150	2915	2915	2915	2915	2857
407	20250313	130000	284380995	2915	2915	2915	2915	109
408	20250313	125900	284063260	2920	2920	2920	2920	29
409	20250313	125800	283978580	2920	2920	2920	2920	1000
410	20250313	125700	281058580	2920	2920	2920	2920	859
411	20250313	125600	278550300	2925	2925	2925	2925	0
412	20250313	125500	278550300	2925	2915	2925	2915	2
413	20250313	125400	278544460	2925	2920	2925	2920	245
414	20250313	125300	277829050	2920	2920	2920	2920	0
415	20250313	125200	277829050	2920	2920	2920	2920	0
416	20250313	125100	277829050	2920	2920	2920	2920	0
417	20250313	125000	277829050	2920	2920	2920	2920	0
418	20250313	124900	277829050	2920	2920	2920	2920	128
419	20250313	124800	277455290	2925	2925	2925	2925	0
420	20250313	124700	277455290	2925	2925	2925	2925	2
421	20250313	124600	277449440	2920	2920	2920	2920	334
422	20250313	124500	276474160	2920	2920	2920	2920	200
423	20250313	124400	275890160	2920	2920	2920	2920	20
424	20250313	124300	275831760	2920	2920	2920	2920	2993
425	20250313	124200	267092200	2925	2925	2925	2925	581
426	20250313	124100	265392775	2930	2930	2930	2930	0
427	20250313	124000	265392775	2930	2930	2930	2930	1
428	20250313	123900	265389845	2930	2930	2930	2930	0
429	20250313	123800	265389845	2930	2930	2930	2930	0
430	20250313	123700	265389845	2930	2930	2930	2930	1
431	20250313	123600	265386915	2930	2930	2930	2930	5
432	20250313	123500	265372265	2930	2930	2930	2930	0
433	20250313	123400	265372265	2930	2930	2930	2930	6
434	20250313	123300	265354685	2930	2930	2930	2930	0
435	20250313	123200	265354685	2930	2930	2930	2930	0
436	20250313	123100	265354685	2930	2925	2930	2925	77
437	20250313	123000	265129445	2930	2930	2930	2930	1
438	20250313	122900	265126515	2930	2930	2930	2930	102
439	20250313	122800	264827655	2930	2930	2930	2930	566
440	20250313	122700	263169275	2925	2930	2930	2925	711
441	20250313	122600	261087465	2930	2930	2930	2930	0
442	20250313	122500	261087465	2930	2930	2930	2930	0
443	20250313	122400	261087465	2930	2930	2930	2930	0
444	20250313	122300	261087465	2930	2930	2930	2930	100
445	20250313	122200	260794465	2930	2930	2930	2930	30
446	20250313	122100	260706565	2930	2930	2930	2930	0
447	20250313	122000	260706565	2930	2930	2930	2930	0
448	20250313	121900	260706565	2930	2930	2930	2930	11
449	20250313	121800	260674335	2930	2930	2930	2930	40
450	20250313	121700	260557135	2930	2930	2930	2930	0
451	20250313	121600	260557135	2930	2930	2930	2930	11
452	20250313	121500	260524905	2925	2925	2925	2925	0
453	20250313	121400	260524905	2925	2925	2925	2925	0
454	20250313	121300	260524905	2925	2925	2925	2925	0
455	20250313	121200	260524905	2925	2925	2925	2925	0
456	20250313	121100	260524905	2925	2925	2925	2925	0
457	20250313	121000	260524905	2925	2925	2925	2925	25
458	20250313	120900	260451780	2925	2925	2925	2925	0
459	20250313	120800	260451780	2925	2925	2925	2925	0
460	20250313	120700	260451780	2925	2925	2925	2925	2
461	20250313	120600	260445930	2925	2925	2925	2925	0
462	20250313	120500	260445930	2925	2925	2925	2925	100
463	20250313	120400	260153430	2935	2935	2935	2935	0
464	20250313	120300	260153430	2935	2935	2935	2935	0
465	20250313	120200	260153430	2935	2935	2935	2935	0
466	20250313	120100	260153430	2935	2935	2935	2935	0
467	20250313	120000	260153430	2935	2935	2935	2935	1
468	20250313	115900	260150495	2920	2925	2925	2920	701
469	20250313	115800	258100075	2930	2930	2930	2930	4697
470	20250313	115700	244337865	2930	2930	2930	2930	0
471	20250313	115600	244337865	2930	2930	2930	2930	1
472	20250313	115500	244334935	2925	2925	2925	2925	1
473	20250313	115400	244332010	2925	2925	2925	2925	0
474	20250313	115300	244332010	2925	2925	2925	2925	0
475	20250313	115200	244332010	2925	2925	2925	2925	0
476	20250313	115100	244332010	2925	2925	2925	2925	0
477	20250313	115000	244332010	2925	2925	2925	2925	70
478	20250313	114900	244127260	2930	2930	2930	2930	0
479	20250313	114800	244127260	2930	2930	2930	2930	0
480	20250313	114700	244127260	2930	2930	2930	2930	0
481	20250313	114600	244127260	2930	2930	2930	2930	4
482	20250313	114500	244115540	2930	2930	2930	2930	1
483	20250313	114400	244112610	2930	2930	2930	2930	4
484	20250313	114300	244100890	2935	2935	2935	2935	0
485	20250313	114200	244100890	2935	2935	2935	2935	1
486	20250313	114100	244097955	2930	2930	2930	2930	4
487	20250313	114000	244086235	2930	2930	2930	2930	0
488	20250313	113900	244086235	2930	2930	2930	2930	0
489	20250313	113800	244086235	2930	2930	2930	2930	0
490	20250313	113700	244086235	2930	2930	2930	2930	50
491	20250313	113600	243939735	2935	2935	2935	2935	0
492	20250313	113500	243939735	2935	2935	2935	2935	0
493	20250313	113400	243939735	2935	2935	2935	2935	4
494	20250313	113300	243927995	2920	2920	2920	2920	19
495	20250313	113200	243872515	2925	2925	2925	2925	0
496	20250313	113100	243872515	2925	2925	2925	2925	0
497	20250313	113000	243872515	2925	2925	2925	2925	0
498	20250313	112900	243872515	2925	2920	2935	2920	3
499	20250313	112800	243863735	2920	2920	2920	2920	0
500	20250313	112700	243863735	2920	2920	2920	2920	0
501	20250313	112600	243863735	2920	2930	2930	2920	620
502	20250313	112500	242052405	2935	2935	2935	2935	0
503	20250313	112400	242052405	2935	2935	2935	2935	0
504	20250313	112300	242052405	2935	2935	2935	2935	0
505	20250313	112200	242052405	2935	2935	2935	2935	0
506	20250313	112100	242052405	2935	2935	2935	2935	0
507	20250313	112000	242052405	2935	2935	2935	2935	1
508	20250313	111900	242049470	2930	2930	2930	2930	148
509	20250313	111800	241615830	2935	2935	2935	2935	0
510	20250313	111700	241615830	2935	2935	2935	2935	51
511	20250313	111600	241466145	2930	2930	2930	2930	0
512	20250313	111500	241466145	2930	2930	2930	2930	191
513	20250313	111400	240906515	2930	2930	2930	2930	96
514	20250313	111300	240625235	2935	2935	2935	2935	3
515	20250313	111200	240616430	2935	2935	2935	2935	0
516	20250313	111100	240616430	2935	2935	2935	2935	1
517	20250313	111000	240613495	2930	2930	2930	2930	0
518	20250313	110900	240613495	2930	2930	2930	2930	1541
519	20250313	110800	236098365	2935	2935	2935	2935	3
520	20250313	110700	236089560	2935	2935	2935	2935	8
521	20250313	110600	236066080	2935	2935	2935	2935	0
522	20250313	110500	236066080	2935	2935	2935	2935	0
523	20250313	110400	236066080	2935	2935	2935	2935	31
524	20250313	110300	235975095	2925	2925	2925	2925	12
525	20250313	110200	235939995	2925	2925	2925	2925	0
526	20250313	110100	235939995	2925	2925	2925	2925	1000
527	20250313	110000	233014995	2925	2930	2935	2925	405
528	20250313	105900	231830335	2935	2935	2935	2935	1700
529	20250313	105800	226840835	2935	2935	2935	2935	0
530	20250313	105700	226840835	2935	2935	2935	2935	0
531	20250313	105600	226840835	2935	2935	2935	2935	0
532	20250313	105500	226840835	2935	2935	2935	2935	1
533	20250313	105400	226837900	2935	2935	2935	2935	0
534	20250313	105300	226837900	2935	2935	2935	2935	193
535	20250313	105200	226271445	2935	2935	2935	2935	0
536	20250313	105100	226271445	2935	2935	2935	2935	0
537	20250313	105000	226271445	2935	2935	2935	2910	8550
538	20250313	104900	201321205	2935	2935	2935	2935	0
539	20250313	104800	201321205	2935	2940	2940	2935	125
540	20250313	104700	200954325	2940	2940	2940	2940	10
541	20250313	104600	200924925	2935	2935	2935	2935	40
542	20250313	104500	200807525	2945	2945	2945	2945	20
543	20250313	104400	200748625	2945	2945	2945	2945	1
544	20250313	104300	200745680	2925	2945	2945	2920	7034
545	20250313	104200	180141445	2950	2950	2950	2950	1
546	20250313	104100	180138495	2950	2945	2950	2945	200
547	20250313	104000	179548995	2945	2945	2950	2935	241
548	20250313	103900	178839750	2945	2945	2945	2945	0
549	20250313	103800	178839750	2945	2945	2945	2945	1159
550	20250313	103700	175426495	2945	2945	2945	2945	0
551	20250313	103600	175426495	2945	2935	2945	2935	964
552	20250313	103500	172591685	2940	2940	2940	2940	6
553	20250313	103400	172574045	2940	2940	2940	2940	6
554	20250313	103300	172556405	2940	2940	2940	2940	6
555	20250313	103200	172538765	2940	2940	2940	2940	2
556	20250313	103100	172532885	2930	2930	2930	2930	0
557	20250313	103000	172532885	2930	2940	2940	2930	2
558	20250313	102900	172527015	2935	2935	2935	2935	10
559	20250313	102800	172497665	2940	2940	2940	2940	69
560	20250313	102700	172294805	2940	2940	2940	2940	7
561	20250313	102600	172274225	2950	2950	2950	2950	31
562	20250313	102500	172182775	2950	2950	2950	2950	12
563	20250313	102400	172147375	2955	2930	2960	2930	20259
564	20250313	102300	112409755	2930	2930	2930	2930	0
565	20250313	102200	112409755	2930	2930	2930	2930	1
566	20250313	102100	112406825	2935	2935	2935	2935	16
567	20250313	102000	112359865	2935	2935	2935	2935	0
568	20250313	101900	112359865	2935	2935	2935	2935	0
569	20250313	101800	112359865	2935	2935	2935	2935	1
570	20250313	101700	112356930	2935	2935	2935	2935	30
571	20250313	101600	112268880	2935	2930	2935	2930	5
572	20250313	101500	112254210	2935	2935	2935	2935	0
573	20250313	101400	112254210	2935	2935	2935	2935	0
574	20250313	101300	112254210	2935	2935	2935	2935	0
575	20250313	101200	112254210	2935	2935	2935	2935	1
576	20250313	101100	112251275	2935	2935	2935	2935	7
577	20250313	101000	112230730	2935	2935	2935	2935	5
578	20250313	100900	112216055	2935	2935	2935	2935	1
579	20250313	100800	112213120	2935	2935	2935	2935	4
580	20250313	100700	112201380	2935	2935	2935	2935	0
581	20250313	100600	112201380	2935	2935	2935	2930	91
582	20250313	100500	111934660	2930	2930	2930	2930	40
583	20250313	100400	111817460	2935	2935	2935	2930	498
584	20250313	100300	110358310	2930	2935	2935	2930	4879
585	20250313	100200	96040950	2940	2940	2940	2940	0
586	20250313	100100	96040950	2940	2940	2940	2940	0
587	20250313	100000	96040950	2940	2940	2940	2940	0
588	20250313	095900	96040950	2940	2937	2940	2935	94
589	20250313	095800	95764930	2940	2940	2940	2940	0
590	20250313	095700	95764930	2940	2940	2940	2940	30
591	20250313	095600	95676730	2940	2940	2940	2940	16
592	20250313	095500	95629690	2945	2945	2945	2945	0
593	20250313	095400	95629690	2945	2945	2945	2945	0
594	20250313	095300	95629690	2945	2945	2945	2945	3073
595	20250313	095200	86579705	2945	2945	2945	2945	0
596	20250313	095100	86579705	2945	2945	2945	2945	0
597	20250313	095000	86579705	2945	2945	2945	2945	50
598	20250313	094900	86432455	2945	2945	2945	2945	0
599	20250313	094800	86432455	2945	2945	2945	2945	100
600	20250313	094700	86137955	2945	2945	2945	2945	0
601	20250313	094600	86137955	2945	2945	2945	2945	503
602	20250313	094500	84656620	2945	2945	2945	2945	3
603	20250313	094400	84647785	2945	2945	2945	2945	37
604	20250313	094300	84538820	2945	2940	2945	2940	187
605	20250313	094200	83988660	2940	2935	2940	2935	2478
606	20250313	094100	76715080	2935	2935	2935	2935	1
607	20250313	094000	76712145	2935	2935	2935	2935	277
608	20250313	093900	75899150	2935	2940	2940	2935	9
609	20250313	093800	75872695	2945	2945	2945	2945	0
610	20250313	093700	75872695	2945	2945	2945	2945	0
611	20250313	093600	75872695	2945	2945	2945	2945	300
612	20250313	093500	74989195	2945	2945	2945	2945	5
613	20250313	093400	74974470	2945	2945	2945	2945	3
614	20250313	093300	74965635	2945	2945	2945	2945	18
615	20250313	093200	74912625	2940	2940	2940	2940	12
616	20250313	093100	74877345	2940	2940	2940	2940	40
617	20250313	093000	74759745	2940	2940	2940	2940	4
618	20250313	092900	74747985	2950	2950	2950	2940	7
619	20250313	092800	74727385	2935	2935	2935	2935	9
620	20250313	092700	74700970	2930	2950	2950	2930	1701
621	20250313	092600	69683570	2955	2945	2955	2945	2328
622	20250313	092500	62818155	2940	2935	2940	2935	2445
623	20250313	092400	55641540	2940	2940	2940	2940	50
624	20250313	092300	55494540	2940	2940	2940	2940	0
625	20250313	092200	55494540	2940	2940	2940	2940	1
626	20250313	092100	55491600	2940	2940	2940	2940	0
627	20250313	092000	55491600	2940	2940	2940	2940	742
628	20250313	091900	53310120	2940	2935	2940	2935	1609
629	20250313	091800	48580710	2925	2930	2930	2925	1316
630	20250313	091700	44729910	2930	2930	2930	2930	127
631	20250313	091600	44357800	2930	2930	2930	2930	962
632	20250313	091500	41539140	2930	2930	2930	2930	590
633	20250313	091400	39810440	2930	2935	2935	2930	3778
634	20250313	091300	28740895	2935	2935	2935	2935	134
635	20250313	091200	28347605	2940	2940	2940	2940	80
636	20250313	091100	28112405	2940	2940	2940	2940	826
637	20250313	091000	25683965	2945	2945	2945	2945	8
638	20250313	090900	25660405	2940	2945	2945	2940	404
639	20250313	090800	24472145	2945	2945	2945	2945	0
640	20250313	090700	24472145	2945	2945	2945	2945	304
641	20250313	090600	23576865	2940	2940	2940	2940	243
642	20250313	090500	22862445	2930	2930	2930	2930	0
643	20250313	090400	22862445	2930	2930	2930	2930	1500
644	20250313	090300	18467445	2930	2930	2930	2930	9
645	20250313	090200	18441075	2930	2930	2930	2930	191
646	20250313	090100	17881445	2925	2930	2930	2925	4855
647	20250313	090000	3657295	2945	2930	2945	2930	747