KissMeData/066670/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	194800	21376030	2930	2930	2930	2930	1844
3	20250321	194700	21376030	2930	2930	2930	2930	0
4	20250321	194600	21376030	2930	2930	2930	2930	0
5	20250321	194500	21376030	2930	2930	2930	2930	0
6	20250321	194400	21376030	2930	2930	2930	2930	0
7	20250321	194300	21376030	2930	2930	2930	2930	0
8	20250321	194200	21376030	2930	2930	2930	2930	0
9	20250321	194100	21376030	2930	2930	2930	2930	0
10	20250321	194000	21376030	2930	2930	2930	2930	0
11	20250321	193900	21376030	2930	2930	2930	2930	0
12	20250321	193800	21376030	2930	2930	2930	2930	0
13	20250321	193700	21376030	2930	2930	2930	2930	0
14	20250321	193600	21376030	2930	2930	2930	2930	0
15	20250321	193500	21376030	2930	2930	2930	2930	0
16	20250321	193400	21376030	2930	2930	2930	2930	0
17	20250321	193300	21376030	2930	2930	2930	2930	0
18	20250321	193200	21376030	2930	2930	2930	2930	0
19	20250321	193100	21376030	2930	2930	2930	2930	0
20	20250321	193000	21376030	2930	2930	2930	2930	0
21	20250321	192900	21376030	2930	2930	2930	2930	0
22	20250321	192800	21376030	2930	2930	2930	2930	0
23	20250321	192700	21376030	2930	2930	2930	2930	0
24	20250321	192600	21376030	2930	2930	2930	2930	0
25	20250321	192500	21376030	2930	2930	2930	2930	0
26	20250321	192400	21376030	2930	2930	2930	2930	0
27	20250321	192300	21376030	2930	2930	2930	2930	0
28	20250321	192200	21376030	2930	2930	2930	2930	0
29	20250321	192100	21376030	2930	2930	2930	2930	0
30	20250321	192000	21376030	2930	2930	2930	2930	0
31	20250321	191900	21376030	2930	2930	2930	2930	0
32	20250321	191800	21376030	2930	2930	2930	2930	1844
33	20250321	191700	21376030	2930	2930	2930	2930	0
34	20250321	191600	21376030	2930	2930	2930	2930	0
35	20250321	191500	21376030	2930	2930	2930	2930	0
36	20250321	191400	21376030	2930	2930	2930	2930	0
37	20250321	191300	21376030	2930	2930	2930	2930	0
38	20250321	191200	21376030	2930	2930	2930	2930	0
39	20250321	191100	21376030	2930	2930	2930	2930	0
40	20250321	191000	21376030	2930	2930	2930	2930	0
41	20250321	190900	21376030	2930	2930	2930	2930	0
42	20250321	190800	21376030	2930	2930	2930	2930	0
43	20250321	190700	21376030	2930	2930	2930	2930	0
44	20250321	190600	21376030	2930	2930	2930	2930	0
45	20250321	190500	21376030	2930	2930	2930	2930	0
46	20250321	190400	21376030	2930	2930	2930	2930	0
47	20250321	190300	21376030	2930	2930	2930	2930	0
48	20250321	190200	21376030	2930	2930	2930	2930	0
49	20250321	190100	21376030	2930	2930	2930	2930	0
50	20250321	190000	21376030	2930	2930	2930	2930	0
51	20250321	185900	21376030	2930	2930	2930	2930	0
52	20250321	185800	21376030	2930	2930	2930	2930	0
53	20250321	185700	21376030	2930	2930	2930	2930	0
54	20250321	185600	21376030	2930	2930	2930	2930	0
55	20250321	185500	21376030	2930	2930	2930	2930	0
56	20250321	185400	21376030	2930	2930	2930	2930	0
57	20250321	185300	21376030	2930	2930	2930	2930	0
58	20250321	185200	21376030	2930	2930	2930	2930	0
59	20250321	185100	21376030	2930	2930	2930	2930	0
60	20250321	185000	21376030	2930	2930	2930	2930	0
61	20250321	184900	21376030	2930	2930	2930	2930	0
62	20250321	184800	21376030	2930	2930	2930	2930	1844
63	20250321	184700	21376030	2930	2930	2930	2930	0
64	20250321	184600	21376030	2930	2930	2930	2930	0
65	20250321	184500	21376030	2930	2930	2930	2930	0
66	20250321	184400	21376030	2930	2930	2930	2930	0
67	20250321	184300	21376030	2930	2930	2930	2930	0
68	20250321	184200	21376030	2930	2930	2930	2930	0
69	20250321	184100	21376030	2930	2930	2930	2930	0
70	20250321	184000	21376030	2930	2930	2930	2930	0
71	20250321	183900	21376030	2930	2930	2930	2930	0
72	20250321	183800	21376030	2930	2930	2930	2930	0
73	20250321	183700	21376030	2930	2930	2930	2930	0
74	20250321	183600	21376030	2930	2930	2930	2930	0
75	20250321	183500	21376030	2930	2930	2930	2930	0
76	20250321	183400	21376030	2930	2930	2930	2930	0
77	20250321	183300	21376030	2930	2930	2930	2930	0
78	20250321	183200	21376030	2930	2930	2930	2930	0
79	20250321	183100	21376030	2930	2930	2930	2930	0
80	20250321	183000	21376030	2930	2930	2930	2930	0
81	20250321	182900	21376030	2930	2930	2930	2930	0
82	20250321	182800	21376030	2930	2930	2930	2930	0
83	20250321	182700	21376030	2930	2930	2930	2930	0
84	20250321	182600	21376030	2930	2930	2930	2930	0
85	20250321	182500	21376030	2930	2930	2930	2930	0
86	20250321	182400	21376030	2930	2930	2930	2930	0
87	20250321	182300	21376030	2930	2930	2930	2930	0
88	20250321	182200	21376030	2930	2930	2930	2930	0
89	20250321	182100	21376030	2930	2930	2930	2930	0
90	20250321	182000	21376030	2930	2930	2930	2930	0
91	20250321	181900	21376030	2930	2930	2930	2930	0
92	20250321	181800	21376030	2930	2930	2930	2930	1844
93	20250321	181700	21376030	2930	2930	2930	2930	0
94	20250321	181600	21376030	2930	2930	2930	2930	0
95	20250321	181500	21376030	2930	2930	2930	2930	0
96	20250321	181400	21376030	2930	2930	2930	2930	0
97	20250321	181300	21376030	2930	2930	2930	2930	0
98	20250321	181200	21376030	2930	2930	2930	2930	0
99	20250321	181100	21376030	2930	2930	2930	2930	0
100	20250321	181000	21376030	2930	2930	2930	2930	0
101	20250321	180900	21376030	2930	2930	2930	2930	0
102	20250321	180800	21376030	2930	2930	2930	2930	0
103	20250321	180700	21376030	2930	2930	2930	2930	0
104	20250321	180600	21376030	2930	2930	2930	2930	0
105	20250321	180500	21376030	2930	2930	2930	2930	0
106	20250321	180400	21376030	2930	2930	2930	2930	0
107	20250321	180300	21376030	2930	2930	2930	2930	0
108	20250321	180200	21376030	2930	2930	2930	2930	0
109	20250321	180100	21376030	2930	2930	2930	2930	0
110	20250321	180000	21376030	2930	2930	2930	2930	0
111	20250321	175900	21376030	2930	2930	2930	2930	0
112	20250321	175800	21376030	2930	2930	2930	2930	0
113	20250321	175700	21376030	2930	2930	2930	2930	0
114	20250321	175600	21376030	2930	2930	2930	2930	0
115	20250321	175500	21376030	2930	2930	2930	2930	0
116	20250321	175400	21376030	2930	2930	2930	2930	0
117	20250321	175300	21376030	2930	2930	2930	2930	0
118	20250321	175200	21376030	2930	2930	2930	2930	0
119	20250321	175100	21376030	2930	2930	2930	2930	0
120	20250321	175000	21376030	2930	2930	2930	2930	0
121	20250321	174900	21376030	2930	2930	2930	2930	0
122	20250321	174800	21376030	2930	2930	2930	2930	1844
123	20250321	174700	21376030	2930	2930	2930	2930	0
124	20250321	174600	21376030	2930	2930	2930	2930	0
125	20250321	174500	21376030	2930	2930	2930	2930	0
126	20250321	174400	21376030	2930	2930	2930	2930	0
127	20250321	174300	21376030	2930	2930	2930	2930	0
128	20250321	174200	21376030	2930	2930	2930	2930	0
129	20250321	174100	21376030	2930	2930	2930	2930	0
130	20250321	174000	21376030	2930	2930	2930	2930	0
131	20250321	173900	21376030	2930	2930	2930	2930	0
132	20250321	173800	21376030	2930	2930	2930	2930	0
133	20250321	173700	21376030	2930	2930	2930	2930	0
134	20250321	173600	21376030	2930	2930	2930	2930	0
135	20250321	173500	21376030	2930	2930	2930	2930	0
136	20250321	173400	21376030	2930	2930	2930	2930	0
137	20250321	173300	21376030	2930	2930	2930	2930	0
138	20250321	173200	21376030	2930	2930	2930	2930	0
139	20250321	173100	21376030	2930	2930	2930	2930	0
140	20250321	173000	21376030	2930	2930	2930	2930	0
141	20250321	172900	21376030	2930	2930	2930	2930	0
142	20250321	172800	21376030	2930	2930	2930	2930	0
143	20250321	172700	21376030	2930	2930	2930	2930	0
144	20250321	172600	21376030	2930	2930	2930	2930	0
145	20250321	172500	21376030	2930	2930	2930	2930	0
146	20250321	172400	21376030	2930	2930	2930	2930	0
147	20250321	172300	21376030	2930	2930	2930	2930	0
148	20250321	172200	21376030	2930	2930	2930	2930	0
149	20250321	172100	21376030	2930	2930	2930	2930	0
150	20250321	172000	21376030	2930	2930	2930	2930	0
151	20250321	171900	21376030	2930	2930	2930	2930	0
152	20250321	171800	21376030	2930	2930	2930	2930	1844
153	20250321	171700	21376030	2930	2930	2930	2930	0
154	20250321	171600	21376030	2930	2930	2930	2930	0
155	20250321	171500	21376030	2930	2930	2930	2930	0
156	20250321	171400	21376030	2930	2930	2930	2930	0
157	20250321	171300	21376030	2930	2930	2930	2930	0
158	20250321	171200	21376030	2930	2930	2930	2930	0
159	20250321	171100	21376030	2930	2930	2930	2930	0
160	20250321	171000	21376030	2930	2930	2930	2930	0
161	20250321	170900	21376030	2930	2930	2930	2930	0
162	20250321	170800	21376030	2930	2930	2930	2930	0
163	20250321	170700	21376030	2930	2930	2930	2930	0
164	20250321	170600	21376030	2930	2930	2930	2930	0
165	20250321	170500	21376030	2930	2930	2930	2930	0
166	20250321	170400	21376030	2930	2930	2930	2930	0
167	20250321	170300	21376030	2930	2930	2930	2930	0
168	20250321	170200	21376030	2930	2930	2930	2930	0
169	20250321	170100	21376030	2930	2930	2930	2930	0
170	20250321	170000	21376030	2930	2930	2930	2930	0
171	20250321	165900	21376030	2930	2930	2930	2930	0
172	20250321	165800	21376030	2930	2930	2930	2930	0
173	20250321	165700	21376030	2930	2930	2930	2930	0
174	20250321	165600	21376030	2930	2930	2930	2930	0
175	20250321	165500	21376030	2930	2930	2930	2930	0
176	20250321	165400	21376030	2930	2930	2930	2930	0
177	20250321	165300	21376030	2930	2930	2930	2930	0
178	20250321	165200	21376030	2930	2930	2930	2930	0
179	20250321	165100	21376030	2930	2930	2930	2930	0
180	20250321	165000	21376030	2930	2930	2930	2930	0
181	20250321	164900	21376030	2930	2930	2930	2930	0
182	20250321	164800	21376030	2930	2930	2930	2930	1844
183	20250321	164700	21376030	2930	2930	2930	2930	0
184	20250321	164600	21376030	2930	2930	2930	2930	0
185	20250321	164500	21376030	2930	2930	2930	2930	0
186	20250321	164400	21376030	2930	2930	2930	2930	0
187	20250321	164300	21376030	2930	2930	2930	2930	0
188	20250321	164200	21376030	2930	2930	2930	2930	0
189	20250321	164100	21376030	2930	2930	2930	2930	0
190	20250321	164000	21376030	2930	2930	2930	2930	0
191	20250321	163900	21376030	2930	2930	2930	2930	0
192	20250321	163800	21376030	2930	2930	2930	2930	0
193	20250321	163700	21376030	2930	2930	2930	2930	0
194	20250321	163600	21376030	2930	2930	2930	2930	0
195	20250321	163500	21376030	2930	2930	2930	2930	0
196	20250321	163400	21376030	2930	2930	2930	2930	0
197	20250321	163300	21376030	2930	2930	2930	2930	0
198	20250321	163200	21376030	2930	2930	2930	2930	0
199	20250321	163100	21376030	2930	2930	2930	2930	0
200	20250321	163000	21376030	2930	2930	2930	2930	0
201	20250321	162900	21376030	2930	2930	2930	2930	0
202	20250321	162800	21376030	2930	2930	2930	2930	0
203	20250321	162700	21376030	2930	2930	2930	2930	0
204	20250321	162600	21376030	2930	2930	2930	2930	0
205	20250321	162500	21376030	2930	2930	2930	2930	0
206	20250321	162400	21376030	2930	2930	2930	2930	0
207	20250321	162300	21376030	2930	2930	2930	2930	0
208	20250321	162200	21376030	2930	2930	2930	2930	0
209	20250321	162100	21376030	2930	2930	2930	2930	0
210	20250321	162000	21376030	2930	2930	2930	2930	0
211	20250321	161900	21376030	2930	2930	2930	2930	0
212	20250321	161800	21376030	2930	2930	2930	2930	1844
213	20250321	161700	21376030	2930	2930	2930	2930	0
214	20250321	161600	21376030	2930	2930	2930	2930	0
215	20250321	161500	21376030	2930	2930	2930	2930	0
216	20250321	161400	21376030	2930	2930	2930	2930	0
217	20250321	161300	21376030	2930	2930	2930	2930	0
218	20250321	161200	21376030	2930	2930	2930	2930	0
219	20250321	161100	21376030	2930	2930	2930	2930	0
220	20250321	161000	21376030	2930	2930	2930	2930	0
221	20250321	160900	21376030	2930	2930	2930	2930	0
222	20250321	160800	21376030	2930	2930	2930	2930	0
223	20250321	160700	21376030	2930	2930	2930	2930	0
224	20250321	160600	21376030	2930	2930	2930	2930	0
225	20250321	160500	21376030	2930	2930	2930	2930	0
226	20250321	160400	21376030	2930	2930	2930	2930	0
227	20250321	160300	21376030	2930	2930	2930	2930	0
228	20250321	160200	21376030	2930	2930	2930	2930	0
229	20250321	160100	21376030	2930	2930	2930	2930	0
230	20250321	160000	21376030	2930	2930	2930	2930	0
231	20250321	155900	21376030	2930	2930	2930	2930	0
232	20250321	155800	21376030	2930	2930	2930	2930	0
233	20250321	155700	21376030	2930	2930	2930	2930	0
234	20250321	155600	21376030	2930	2930	2930	2930	0
235	20250321	155500	21376030	2930	2930	2930	2930	0
236	20250321	155400	21376030	2930	2930	2930	2930	0
237	20250321	155300	21376030	2930	2930	2930	2930	0
238	20250321	155200	21376030	2930	2930	2930	2930	0
239	20250321	155100	21376030	2930	2930	2930	2930	0
240	20250321	155000	21376030	2930	2930	2930	2930	0
241	20250321	154900	21376030	2930	2930	2930	2930	0
242	20250321	154800	21376030	2930	2930	2930	2930	1844
243	20250321	154700	21376030	2930	2930	2930	2930	0
244	20250321	154600	21376030	2930	2930	2930	2930	0
245	20250321	154500	21376030	2930	2930	2930	2930	0
246	20250321	154400	21376030	2930	2930	2930	2930	0
247	20250321	154300	21376030	2930	2930	2930	2930	0
248	20250321	154200	21376030	2930	2930	2930	2930	0
249	20250321	154100	21376030	2930	2930	2930	2930	0
250	20250321	154000	21376030	2930	2930	2930	2930	0
251	20250321	153900	21376030	2930	2930	2930	2930	0
252	20250321	153800	21376030	2930	2930	2930	2930	0
253	20250321	153700	21376030	2930	2930	2930	2930	0
254	20250321	153600	21376030	2930	2930	2930	2930	0
255	20250321	153500	21376030	2930	2930	2930	2930	0
256	20250321	153400	21376030	2930	2930	2930	2930	0
257	20250321	153300	21376030	2930	2930	2930	2930	0
258	20250321	153200	21376030	2930	2930	2930	2930	0
259	20250321	153100	21376030	2930	2930	2930	2930	0
260	20250321	153000	21376030	2930	2930	2930	2930	1844
261	20250321	152900	15973110	2915	2915	2915	2915	0
262	20250321	152800	15973110	2915	2915	2915	2915	0
263	20250321	152700	15973110	2915	2915	2915	2915	0
264	20250321	152600	15973110	2915	2915	2915	2915	0
265	20250321	152500	15973110	2915	2915	2915	2915	0
266	20250321	152400	15973110	2915	2915	2915	2915	0
267	20250321	152300	15973110	2915	2915	2915	2915	0
268	20250321	152200	15973110	2915	2915	2915	2915	0
269	20250321	152100	15973110	2915	2915	2915	2915	0
270	20250321	152000	15973110	2915	2915	2915	2915	0
271	20250321	151900	15973110	2915	2915	2915	2915	0
272	20250321	151800	15973110	2915	2915	2915	2915	0
273	20250321	151700	15973110	2915	2915	2915	2915	0
274	20250321	151600	15973110	2915	2915	2915	2915	0
275	20250321	151500	15973110	2915	2915	2915	2915	0
276	20250321	151400	15973110	2915	2915	2915	2915	0
277	20250321	151300	15973110	2915	2915	2915	2915	0
278	20250321	151200	15973110	2915	2915	2915	2915	0
279	20250321	151100	15973110	2915	2915	2915	2915	0
280	20250321	151000	15973110	2915	2915	2915	2915	2
281	20250321	150900	15967280	2915	2915	2915	2915	0
282	20250321	150800	15967280	2915	2915	2915	2915	0
283	20250321	150700	15967280	2915	2905	2915	2905	50
284	20250321	150600	15821785	2910	2910	2910	2910	98
285	20250321	150500	15536605	2910	2910	2910	2910	2
286	20250321	150400	15530785	2895	2895	2895	2895	0
287	20250321	150300	15530785	2895	2895	2895	2895	0
288	20250321	150200	15530785	2895	2895	2895	2895	0
289	20250321	150100	15530785	2895	2895	2895	2895	0
290	20250321	150000	15530785	2895	2900	2900	2895	5
291	20250321	145900	15516295	2920	2920	2920	2920	0
292	20250321	145800	15516295	2920	2920	2920	2920	0
293	20250321	145700	15516295	2920	2920	2920	2920	0
294	20250321	145600	15516295	2920	2920	2920	2920	0
295	20250321	145500	15516295	2920	2920	2920	2920	0
296	20250321	145400	15516295	2920	2920	2920	2920	100
297	20250321	145300	15224295	2915	2915	2915	2915	145
298	20250321	145200	14801620	2890	2890	2890	2890	174
299	20250321	145100	14298760	2915	2915	2915	2915	40
300	20250321	145000	14182160	2915	2915	2915	2915	0
301	20250321	144900	14182160	2915	2915	2915	2915	0
302	20250321	144800	14182160	2915	2915	2915	2915	0
303	20250321	144700	14182160	2915	2910	2915	2910	8
304	20250321	144600	14158875	2915	2915	2915	2915	0
305	20250321	144500	14158875	2915	2915	2915	2915	0
306	20250321	144400	14158875	2915	2915	2915	2915	1
307	20250321	144300	14155960	2890	2885	2890	2885	192
308	20250321	144200	13601085	2890	2890	2890	2890	50
309	20250321	144100	13456585	2890	2890	2890	2890	0
310	20250321	144000	13456585	2890	2890	2890	2890	0
311	20250321	143900	13456585	2890	2890	2890	2890	0
312	20250321	143800	13456585	2890	2890	2890	2890	0
313	20250321	143700	13456585	2890	2890	2890	2890	384
314	20250321	143600	12346825	2890	2890	2890	2890	70
315	20250321	143500	12144525	2890	2890	2890	2890	0
316	20250321	143400	12144525	2890	2890	2890	2890	0
317	20250321	143300	12144525	2890	2890	2890	2890	0
318	20250321	143200	12144525	2890	2890	2890	2890	0
319	20250321	143100	12144525	2890	2890	2890	2890	50
320	20250321	143000	12000025	2890	2890	2890	2890	0
321	20250321	142900	12000025	2890	2890	2890	2890	0
322	20250321	142800	12000025	2890	2890	2890	2890	0
323	20250321	142700	12000025	2890	2890	2890	2890	0
324	20250321	142600	12000025	2890	2890	2890	2890	0
325	20250321	142500	12000025	2890	2890	2890	2890	0
326	20250321	142400	12000025	2890	2890	2890	2890	15
327	20250321	142300	11956675	2890	2890	2890	2890	0
328	20250321	142200	11956675	2890	2890	2890	2890	0
329	20250321	142100	11956675	2890	2890	2890	2890	100
330	20250321	142000	11667675	2890	2890	2890	2890	0
331	20250321	141900	11667675	2890	2890	2890	2890	0
332	20250321	141800	11667675	2890	2890	2890	2890	0
333	20250321	141700	11667675	2890	2890	2890	2890	0
334	20250321	141600	11667675	2890	2890	2890	2890	0
335	20250321	141500	11667675	2890	2890	2890	2890	0
336	20250321	141400	11667675	2890	2890	2890	2890	0
337	20250321	141300	11667675	2890	2890	2890	2890	0
338	20250321	141200	11667675	2890	2890	2890	2890	0
339	20250321	141100	11667675	2890	2890	2890	2890	0
340	20250321	141000	11667675	2890	2890	2890	2890	1
341	20250321	140900	11664785	2890	2890	2890	2890	0
342	20250321	140800	11664785	2890	2890	2890	2890	0
343	20250321	140700	11664785	2890	2890	2890	2890	0
344	20250321	140600	11664785	2890	2890	2890	2890	1
345	20250321	140500	11661895	2890	2890	2890	2890	50
346	20250321	140400	11517395	2890	2885	2890	2885	276
347	20250321	140300	10719980	2890	2890	2890	2890	0
348	20250321	140200	10719980	2890	2890	2890	2890	1
349	20250321	140100	10717090	2885	2885	2885	2885	1
350	20250321	140000	10714205	2890	2890	2890	2890	0
351	20250321	135900	10714205	2890	2890	2890	2890	2
352	20250321	135800	10708425	2890	2890	2890	2890	2
353	20250321	135700	10702645	2890	2890	2890	2890	0
354	20250321	135600	10702645	2890	2890	2890	2890	0
355	20250321	135500	10702645	2890	2890	2890	2890	0
356	20250321	135400	10702645	2890	2890	2890	2890	0
357	20250321	135300	10702645	2890	2890	2890	2890	0
358	20250321	135200	10702645	2890	2890	2890	2890	1
359	20250321	135100	10699755	2890	2890	2890	2890	2
360	20250321	135000	10693975	2885	2885	2885	2885	0
361	20250321	134900	10693975	2885	2885	2885	2885	20
362	20250321	134800	10636275	2885	2885	2885	2885	60
363	20250321	134700	10463175	2885	2885	2885	2885	0
364	20250321	134600	10463175	2885	2885	2885	2885	0
365	20250321	134500	10463175	2885	2885	2885	2885	0
366	20250321	134400	10463175	2885	2885	2885	2885	0
367	20250321	134300	10463175	2885	2885	2885	2885	0
368	20250321	134200	10463175	2885	2885	2885	2885	0
369	20250321	134100	10463175	2885	2885	2885	2885	0
370	20250321	134000	10463175	2885	2885	2885	2885	313
371	20250321	133900	9560170	2890	2890	2890	2890	212
372	20250321	133800	8947490	2890	2895	2895	2890	500
373	20250321	133700	7501030	2915	2915	2915	2915	5
374	20250321	133600	7486455	2915	2915	2915	2915	0
375	20250321	133500	7486455	2915	2915	2915	2915	0
376	20250321	133400	7486455	2915	2915	2915	2915	0
377	20250321	133300	7486455	2915	2915	2915	2915	0
378	20250321	133200	7486455	2915	2915	2915	2915	0
379	20250321	133100	7486455	2915	2915	2915	2915	0
380	20250321	133000	7486455	2915	2915	2915	2915	0
381	20250321	132900	7486455	2915	2915	2915	2915	0
382	20250321	132800	7486455	2915	2915	2915	2915	0
383	20250321	132700	7486455	2915	2915	2915	2915	0
384	20250321	132600	7486455	2915	2915	2915	2915	0
385	20250321	132500	7486455	2915	2915	2915	2915	0
386	20250321	132400	7486455	2915	2915	2915	2915	0
387	20250321	132300	7486455	2915	2915	2915	2915	0
388	20250321	132200	7486455	2915	2915	2915	2915	0
389	20250321	132100	7486455	2915	2915	2915	2915	1
390	20250321	132000	7483540	2915	2915	2915	2915	0
391	20250321	131900	7483540	2915	2915	2915	2915	0
392	20250321	131800	7483540	2915	2915	2915	2915	0
393	20250321	131700	7483540	2915	2915	2915	2915	0
394	20250321	131600	7483540	2915	2915	2915	2915	0
395	20250321	131500	7483540	2915	2915	2915	2915	0
396	20250321	131400	7483540	2915	2915	2915	2915	0
397	20250321	131300	7483540	2915	2915	2915	2915	0
398	20250321	131200	7483540	2915	2915	2915	2915	0
399	20250321	131100	7483540	2915	2915	2915	2915	0
400	20250321	131000	7483540	2915	2915	2915	2915	0
401	20250321	130900	7483540	2915	2915	2915	2915	0
402	20250321	130800	7483540	2915	2915	2915	2915	0
403	20250321	130700	7483540	2915	2915	2915	2915	0
404	20250321	130600	7483540	2915	2915	2915	2915	0
405	20250321	130500	7483540	2915	2915	2915	2915	0
406	20250321	130400	7483540	2915	2915	2915	2915	0
407	20250321	130300	7483540	2915	2915	2915	2915	0
408	20250321	130200	7483540	2915	2915	2915	2915	9
409	20250321	130100	7457305	2895	2895	2895	2895	0
410	20250321	130000	7457305	2895	2895	2895	2895	0
411	20250321	125900	7457305	2895	2895	2895	2895	0
412	20250321	125800	7457305	2895	2900	2900	2895	40
413	20250321	125700	7341350	2920	2920	2920	2920	0
414	20250321	125600	7341350	2920	2920	2920	2920	0
415	20250321	125500	7341350	2920	2920	2920	2920	0
416	20250321	125400	7341350	2920	2920	2920	2920	0
417	20250321	125300	7341350	2920	2920	2920	2920	0
418	20250321	125200	7341350	2920	2920	2920	2920	0
419	20250321	125100	7341350	2920	2920	2920	2920	0
420	20250321	125000	7341350	2920	2920	2920	2920	0
421	20250321	124900	7341350	2920	2920	2920	2920	0
422	20250321	124800	7341350	2920	2920	2920	2920	0
423	20250321	124700	7341350	2920	2920	2920	2920	0
424	20250321	124600	7341350	2920	2920	2920	2920	0
425	20250321	124500	7341350	2920	2920	2920	2920	0
426	20250321	124400	7341350	2920	2920	2920	2920	0
427	20250321	124300	7341350	2920	2920	2920	2920	0
428	20250321	124200	7341350	2920	2920	2920	2920	0
429	20250321	124100	7341350	2920	2920	2920	2920	0
430	20250321	124000	7341350	2920	2920	2920	2920	0
431	20250321	123900	7341350	2920	2920	2920	2920	0
432	20250321	123800	7341350	2920	2920	2920	2920	0
433	20250321	123700	7341350	2920	2920	2920	2920	0
434	20250321	123600	7341350	2920	2920	2920	2920	0
435	20250321	123500	7341350	2920	2920	2920	2920	0
436	20250321	123400	7341350	2920	2920	2920	2920	0
437	20250321	123300	7341350	2920	2920	2920	2920	0
438	20250321	123200	7341350	2920	2920	2920	2920	0
439	20250321	123100	7341350	2920	2920	2920	2920	0
440	20250321	123000	7341350	2920	2920	2920	2920	0
441	20250321	122900	7341350	2920	2920	2920	2920	0
442	20250321	122800	7341350	2920	2920	2920	2920	0
443	20250321	122700	7341350	2920	2920	2920	2920	200
444	20250321	122600	6757350	2920	2920	2920	2920	200
445	20250321	122500	6173350	2925	2925	2925	2925	0
446	20250321	122400	6173350	2925	2925	2925	2925	0
447	20250321	122300	6173350	2925	2925	2925	2925	0
448	20250321	122200	6173350	2925	2925	2925	2925	0
449	20250321	122100	6173350	2925	2925	2925	2925	0
450	20250321	122000	6173350	2925	2925	2925	2925	0
451	20250321	121900	6173350	2925	2925	2925	2925	0
452	20250321	121800	6173350	2925	2925	2925	2925	0
453	20250321	121700	6173350	2925	2925	2925	2925	0
454	20250321	121600	6173350	2925	2925	2925	2925	0
455	20250321	121500	6173350	2925	2925	2925	2925	0
456	20250321	121400	6173350	2925	2925	2925	2925	0
457	20250321	121300	6173350	2925	2925	2925	2925	0
458	20250321	121200	6173350	2925	2925	2925	2925	0
459	20250321	121100	6173350	2925	2925	2925	2925	0
460	20250321	121000	6173350	2925	2925	2925	2925	0
461	20250321	120900	6173350	2925	2925	2925	2925	0
462	20250321	120800	6173350	2925	2925	2925	2925	0
463	20250321	120700	6173350	2925	2925	2925	2925	0
464	20250321	120600	6173350	2925	2925	2925	2925	0
465	20250321	120500	6173350	2925	2910	2925	2910	140
466	20250321	120400	5764505	2910	2910	2910	2910	0
467	20250321	120300	5764505	2910	2910	2910	2910	0
468	20250321	120200	5764505	2910	2910	2910	2910	0
469	20250321	120100	5764505	2910	2910	2910	2910	0
470	20250321	120000	5764505	2910	2910	2910	2910	1
471	20250321	115900	5761595	2920	2920	2920	2920	0
472	20250321	115800	5761595	2920	2920	2920	2920	0
473	20250321	115700	5761595	2920	2895	2920	2895	26
474	20250321	115600	5685980	2895	2895	2895	2895	22
475	20250321	115500	5622290	2920	2920	2920	2920	0
476	20250321	115400	5622290	2920	2920	2920	2920	0
477	20250321	115300	5622290	2920	2920	2920	2920	0
478	20250321	115200	5622290	2920	2920	2920	2920	0
479	20250321	115100	5622290	2920	2920	2920	2920	0
480	20250321	115000	5622290	2920	2920	2920	2920	0
481	20250321	114900	5622290	2920	2920	2920	2920	0
482	20250321	114800	5622290	2920	2920	2920	2920	0
483	20250321	114700	5622290	2920	2920	2920	2920	0
484	20250321	114600	5622290	2920	2920	2920	2920	0
485	20250321	114500	5622290	2920	2920	2920	2920	0
486	20250321	114400	5622290	2920	2920	2920	2920	0
487	20250321	114300	5622290	2920	2920	2920	2920	0
488	20250321	114200	5622290	2920	2920	2920	2920	0
489	20250321	114100	5622290	2920	2920	2920	2920	0
490	20250321	114000	5622290	2920	2920	2920	2920	0
491	20250321	113900	5622290	2920	2920	2920	2920	0
492	20250321	113800	5622290	2920	2920	2920	2920	0
493	20250321	113700	5622290	2920	2920	2920	2920	0
494	20250321	113600	5622290	2920	2920	2920	2920	0
495	20250321	113500	5622290	2920	2920	2920	2920	0
496	20250321	113400	5622290	2920	2920	2920	2920	0
497	20250321	113300	5622290	2920	2920	2920	2920	0
498	20250321	113200	5622290	2920	2920	2920	2920	0
499	20250321	113100	5622290	2920	2920	2920	2920	0
500	20250321	113000	5622290	2920	2920	2920	2920	0
501	20250321	112900	5622290	2920	2920	2920	2920	0
502	20250321	112800	5622290	2920	2920	2920	2920	0
503	20250321	112700	5622290	2920	2920	2920	2920	0
504	20250321	112600	5622290	2920	2920	2920	2920	0
505	20250321	112500	5622290	2920	2920	2920	2920	0
506	20250321	112400	5622290	2920	2920	2920	2920	0
507	20250321	112300	5622290	2920	2920	2920	2920	0
508	20250321	112200	5622290	2920	2920	2920	2920	0
509	20250321	112100	5622290	2920	2920	2920	2920	0
510	20250321	112000	5622290	2920	2920	2920	2920	0
511	20250321	111900	5622290	2920	2920	2920	2920	21
512	20250321	111800	5560970	2925	2925	2925	2925	0
513	20250321	111700	5560970	2925	2925	2925	2925	0
514	20250321	111600	5560970	2925	2925	2925	2925	0
515	20250321	111500	5560970	2925	2925	2925	2925	0
516	20250321	111400	5560970	2925	2925	2925	2925	0
517	20250321	111300	5560970	2925	2925	2925	2925	0
518	20250321	111200	5560970	2925	2925	2925	2925	0
519	20250321	111100	5560970	2925	2925	2925	2925	0
520	20250321	111000	5560970	2925	2925	2925	2925	0
521	20250321	110900	5560970	2925	2925	2925	2925	0
522	20250321	110800	5560970	2925	2925	2925	2925	0
523	20250321	110700	5560970	2925	2925	2925	2925	0
524	20250321	110600	5560970	2925	2925	2925	2925	0
525	20250321	110500	5560970	2925	2925	2925	2925	0
526	20250321	110400	5560970	2925	2925	2925	2925	0
527	20250321	110300	5560970	2925	2925	2925	2925	0
528	20250321	110200	5560970	2925	2925	2925	2925	0
529	20250321	110100	5560970	2925	2925	2925	2925	0
530	20250321	110000	5560970	2925	2925	2925	2925	0
531	20250321	105900	5560970	2925	2925	2925	2925	0
532	20250321	105800	5560970	2925	2925	2925	2925	0
533	20250321	105700	5560970	2925	2925	2925	2925	0
534	20250321	105600	5560970	2925	2925	2925	2925	0
535	20250321	105500	5560970	2925	2925	2925	2925	0
536	20250321	105400	5560970	2925	2925	2925	2925	0
537	20250321	105300	5560970	2925	2925	2925	2925	0
538	20250321	105200	5560970	2925	2925	2925	2925	0
539	20250321	105100	5560970	2925	2925	2925	2925	0
540	20250321	105000	5560970	2925	2925	2925	2925	0
541	20250321	104900	5560970	2925	2925	2925	2925	0
542	20250321	104800	5560970	2925	2925	2925	2925	0
543	20250321	104700	5560970	2925	2925	2925	2925	0
544	20250321	104600	5560970	2925	2925	2925	2925	0
545	20250321	104500	5560970	2925	2925	2925	2925	0
546	20250321	104400	5560970	2925	2925	2925	2925	0
547	20250321	104300	5560970	2925	2925	2925	2925	0
548	20250321	104200	5560970	2925	2925	2925	2925	0
549	20250321	104100	5560970	2925	2925	2925	2925	0
550	20250321	104000	5560970	2925	2925	2925	2925	0
551	20250321	103900	5560970	2925	2925	2925	2925	0
552	20250321	103800	5560970	2925	2925	2925	2925	0
553	20250321	103700	5560970	2925	2925	2925	2925	0
554	20250321	103600	5560970	2925	2925	2925	2925	0
555	20250321	103500	5560970	2925	2925	2925	2925	0
556	20250321	103400	5560970	2925	2925	2925	2925	0
557	20250321	103300	5560970	2925	2925	2925	2925	0
558	20250321	103200	5560970	2925	2925	2925	2925	0
559	20250321	103100	5560970	2925	2925	2925	2925	0
560	20250321	103000	5560970	2925	2925	2925	2925	0
561	20250321	102900	5560970	2925	2925	2925	2925	0
562	20250321	102800	5560970	2925	2925	2925	2925	0
563	20250321	102700	5560970	2925	2925	2925	2925	0
564	20250321	102600	5560970	2925	2925	2925	2925	0
565	20250321	102500	5560970	2925	2925	2925	2925	0
566	20250321	102400	5560970	2925	2925	2925	2925	0
567	20250321	102300	5560970	2925	2925	2925	2925	0
568	20250321	102200	5560970	2925	2925	2925	2925	0
569	20250321	102100	5560970	2925	2925	2925	2925	0
570	20250321	102000	5560970	2925	2925	2925	2925	2
571	20250321	101900	5555120	2925	2925	2925	2925	0
572	20250321	101800	5555120	2925	2910	2925	2910	10
573	20250321	101700	5525910	2885	2885	2885	2885	0
574	20250321	101600	5525910	2885	2885	2885	2885	0
575	20250321	101500	5525910	2885	2885	2885	2885	0
576	20250321	101400	5525910	2885	2885	2885	2885	2
577	20250321	101300	5520140	2885	2885	2885	2885	0
578	20250321	101200	5520140	2885	2885	2885	2885	4
579	20250321	101100	5508600	2885	2885	2885	2885	0
580	20250321	101000	5508600	2885	2890	2890	2880	220
581	20250321	100900	4874835	2895	2895	2895	2895	1
582	20250321	100800	4871940	2930	2930	2930	2930	0
583	20250321	100700	4871940	2930	2930	2930	2930	0
584	20250321	100600	4871940	2930	2930	2930	2930	0
585	20250321	100500	4871940	2930	2930	2930	2930	0
586	20250321	100400	4871940	2930	2930	2930	2930	0
587	20250321	100300	4871940	2930	2930	2930	2930	0
588	20250321	100200	4871940	2930	2930	2930	2930	0
589	20250321	100100	4871940	2930	2930	2930	2930	0
590	20250321	100000	4871940	2930	2930	2930	2930	0
591	20250321	095900	4871940	2930	2930	2930	2930	0
592	20250321	095800	4871940	2930	2930	2930	2930	0
593	20250321	095700	4871940	2930	2930	2930	2930	0
594	20250321	095600	4871940	2930	2930	2930	2930	0
595	20250321	095500	4871940	2930	2930	2930	2930	0
596	20250321	095400	4871940	2930	2920	2930	2920	15
597	20250321	095300	4828065	2890	2890	2890	2890	0
598	20250321	095200	4828065	2890	2890	2890	2890	3
599	20250321	095100	4819395	2890	2890	2890	2890	0
600	20250321	095000	4819395	2890	2890	2890	2890	100
601	20250321	094900	4530395	2890	2890	2890	2890	0
602	20250321	094800	4530395	2890	2930	2930	2890	25
603	20250321	094700	4457740	2930	2930	2930	2930	1
604	20250321	094600	4454810	2930	2925	2930	2925	50
605	20250321	094500	4308545	2925	2925	2925	2925	0
606	20250321	094400	4308545	2925	2925	2925	2925	3
607	20250321	094300	4299770	2930	2930	2930	2930	0
608	20250321	094200	4299770	2930	2930	2930	2930	0
609	20250321	094100	4299770	2930	2930	2930	2930	0
610	20250321	094000	4299770	2930	2930	2930	2930	0
611	20250321	093900	4299770	2930	2930	2930	2930	0
612	20250321	093800	4299770	2930	2930	2930	2930	0
613	20250321	093700	4299770	2930	2930	2930	2930	0
614	20250321	093600	4299770	2930	2920	2930	2920	102
615	20250321	093500	4001915	2920	2920	2920	2920	0
616	20250321	093400	4001915	2920	2920	2920	2920	0
617	20250321	093300	4001915	2920	2895	2920	2895	270
618	20250321	093200	3219805	2885	2885	2885	2885	0
619	20250321	093100	3219805	2885	2885	2885	2885	0
620	20250321	093000	3219805	2885	2885	2885	2885	0
621	20250321	092900	3219805	2885	2885	2885	2885	250
622	20250321	092800	2498555	2885	2885	2885	2885	0
623	20250321	092700	2498555	2885	2885	2885	2885	317
624	20250321	092600	1584010	2885	2890	2890	2885	137
625	20250321	092500	1188120	2895	2895	2895	2895	0
626	20250321	092400	1188120	2895	2895	2895	2895	0
627	20250321	092300	1188120	2895	2895	2895	2895	0
628	20250321	092200	1188120	2895	2895	2895	2895	0
629	20250321	092100	1188120	2895	2895	2895	2895	0
630	20250321	092000	1188120	2895	2895	2895	2895	0
631	20250321	091900	1188120	2895	2895	2895	2895	0
632	20250321	091800	1188120	2895	2895	2895	2895	0
633	20250321	091700	1188120	2895	2895	2895	2895	10
634	20250321	091600	1159170	2895	2895	2895	2895	1
635	20250321	091500	1156275	2895	2895	2895	2895	4
636	20250321	091400	1144695	2900	2900	2900	2900	0
637	20250321	091300	1144695	2900	2900	2900	2900	0
638	20250321	091200	1144695	2900	2900	2900	2900	0
639	20250321	091100	1144695	2900	2900	2900	2900	0
640	20250321	091000	1144695	2900	2900	2900	2900	1
641	20250321	090900	1141795	2885	2885	2885	2885	0
642	20250321	090800	1141795	2885	2885	2885	2885	1
643	20250321	090700	1138910	2890	2895	2895	2890	104
644	20250321	090600	838100	2900	2900	2900	2900	0
645	20250321	090500	838100	2900	2900	2900	2900	0
646	20250321	090400	838100	2900	2900	2900	2900	0
647	20250321	090300	838100	2900	2900	2900	2900	0
648	20250321	090200	838100	2900	2900	2900	2900	36
649	20250321	090100	733700	2900	2900	2900	2900	9
650	20250321	090000	707600	2900	2900	2900	2900	244