KissMeData/053050/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	193800	472651761	2910	2910	2910	2910	3474
3	20250320	193700	472651761	2910	2910	2910	2910	0
4	20250320	193600	472651761	2910	2910	2910	2910	0
5	20250320	193500	472651761	2910	2910	2910	2910	0
6	20250320	193400	472651761	2910	2910	2910	2910	0
7	20250320	193300	472651761	2910	2910	2910	2910	0
8	20250320	193200	472651761	2910	2910	2910	2910	0
9	20250320	193100	472651761	2910	2910	2910	2910	0
10	20250320	193000	472651761	2910	2910	2910	2910	0
11	20250320	192900	472651761	2910	2910	2910	2910	0
12	20250320	192800	472651761	2910	2910	2910	2910	0
13	20250320	192700	472651761	2910	2910	2910	2910	0
14	20250320	192600	472651761	2910	2910	2910	2910	0
15	20250320	192500	472651761	2910	2910	2910	2910	0
16	20250320	192400	472651761	2910	2910	2910	2910	0
17	20250320	192300	472651761	2910	2910	2910	2910	0
18	20250320	192200	472651761	2910	2910	2910	2910	0
19	20250320	192100	472651761	2910	2910	2910	2910	0
20	20250320	192000	472651761	2910	2910	2910	2910	0
21	20250320	191900	472651761	2910	2910	2910	2910	0
22	20250320	191800	472651761	2910	2910	2910	2910	0
23	20250320	191700	472651761	2910	2910	2910	2910	0
24	20250320	191600	472651761	2910	2910	2910	2910	0
25	20250320	191500	472651761	2910	2910	2910	2910	0
26	20250320	191400	472651761	2910	2910	2910	2910	0
27	20250320	191300	472651761	2910	2910	2910	2910	0
28	20250320	191200	472651761	2910	2910	2910	2910	0
29	20250320	191100	472651761	2910	2910	2910	2910	0
30	20250320	191000	472651761	2910	2910	2910	2910	0
31	20250320	190900	472651761	2910	2910	2910	2910	0
32	20250320	190800	472651761	2910	2910	2910	2910	3474
33	20250320	190700	472651761	2910	2910	2910	2910	0
34	20250320	190600	472651761	2910	2910	2910	2910	0
35	20250320	190500	472651761	2910	2910	2910	2910	0
36	20250320	190400	472651761	2910	2910	2910	2910	0
37	20250320	190300	472651761	2910	2910	2910	2910	0
38	20250320	190200	472651761	2910	2910	2910	2910	0
39	20250320	190100	472651761	2910	2910	2910	2910	0
40	20250320	190000	472651761	2910	2910	2910	2910	0
41	20250320	185900	472651761	2910	2910	2910	2910	0
42	20250320	185800	472651761	2910	2910	2910	2910	0
43	20250320	185700	472651761	2910	2910	2910	2910	0
44	20250320	185600	472651761	2910	2910	2910	2910	0
45	20250320	185500	472651761	2910	2910	2910	2910	0
46	20250320	185400	472651761	2910	2910	2910	2910	0
47	20250320	185300	472651761	2910	2910	2910	2910	0
48	20250320	185200	472651761	2910	2910	2910	2910	0
49	20250320	185100	472651761	2910	2910	2910	2910	0
50	20250320	185000	472651761	2910	2910	2910	2910	0
51	20250320	184900	472651761	2910	2910	2910	2910	0
52	20250320	184800	472651761	2910	2910	2910	2910	0
53	20250320	184700	472651761	2910	2910	2910	2910	0
54	20250320	184600	472651761	2910	2910	2910	2910	0
55	20250320	184500	472651761	2910	2910	2910	2910	0
56	20250320	184400	472651761	2910	2910	2910	2910	0
57	20250320	184300	472651761	2910	2910	2910	2910	0
58	20250320	184200	472651761	2910	2910	2910	2910	0
59	20250320	184100	472651761	2910	2910	2910	2910	0
60	20250320	184000	472651761	2910	2910	2910	2910	0
61	20250320	183900	472651761	2910	2910	2910	2910	0
62	20250320	183800	472651761	2910	2910	2910	2910	3474
63	20250320	183700	472651761	2910	2910	2910	2910	0
64	20250320	183600	472651761	2910	2910	2910	2910	0
65	20250320	183500	472651761	2910	2910	2910	2910	0
66	20250320	183400	472651761	2910	2910	2910	2910	0
67	20250320	183300	472651761	2910	2910	2910	2910	0
68	20250320	183200	472651761	2910	2910	2910	2910	0
69	20250320	183100	472651761	2910	2910	2910	2910	0
70	20250320	183000	472651761	2910	2910	2910	2910	0
71	20250320	182900	472651761	2910	2910	2910	2910	0
72	20250320	182800	472651761	2910	2910	2910	2910	0
73	20250320	182700	472651761	2910	2910	2910	2910	0
74	20250320	182600	472651761	2910	2910	2910	2910	0
75	20250320	182500	472651761	2910	2910	2910	2910	0
76	20250320	182400	472651761	2910	2910	2910	2910	0
77	20250320	182300	472651761	2910	2910	2910	2910	0
78	20250320	182200	472651761	2910	2910	2910	2910	0
79	20250320	182100	472651761	2910	2910	2910	2910	0
80	20250320	182000	472651761	2910	2910	2910	2910	0
81	20250320	181900	472651761	2910	2910	2910	2910	0
82	20250320	181800	472651761	2910	2910	2910	2910	0
83	20250320	181700	472651761	2910	2910	2910	2910	0
84	20250320	181600	472651761	2910	2910	2910	2910	0
85	20250320	181500	472651761	2910	2910	2910	2910	0
86	20250320	181400	472651761	2910	2910	2910	2910	0
87	20250320	181300	472651761	2910	2910	2910	2910	0
88	20250320	181200	472651761	2910	2910	2910	2910	0
89	20250320	181100	472651761	2910	2910	2910	2910	0
90	20250320	181000	472651761	2910	2910	2910	2910	0
91	20250320	180900	472651761	2910	2910	2910	2910	0
92	20250320	180800	472651761	2910	2910	2910	2910	3474
93	20250320	180700	472651761	2910	2910	2910	2910	0
94	20250320	180600	472651761	2910	2910	2910	2910	0
95	20250320	180500	472651761	2910	2910	2910	2910	0
96	20250320	180400	472651761	2910	2910	2910	2910	0
97	20250320	180300	472651761	2910	2910	2910	2910	0
98	20250320	180200	472651761	2910	2910	2910	2910	0
99	20250320	180100	472651761	2910	2910	2910	2910	0
100	20250320	180000	472651761	2910	2910	2910	2910	0
101	20250320	175900	472651761	2910	2910	2910	2910	0
102	20250320	175800	472651761	2910	2910	2910	2910	0
103	20250320	175700	472651761	2910	2910	2910	2910	0
104	20250320	175600	472651761	2910	2910	2910	2910	0
105	20250320	175500	472651761	2910	2910	2910	2910	0
106	20250320	175400	472651761	2910	2910	2910	2910	0
107	20250320	175300	472651761	2910	2910	2910	2910	0
108	20250320	175200	472651761	2910	2910	2910	2910	0
109	20250320	175100	472651761	2910	2910	2910	2910	0
110	20250320	175000	472651761	2910	2910	2910	2910	0
111	20250320	174900	472651761	2910	2910	2910	2910	0
112	20250320	174800	472651761	2910	2910	2910	2910	0
113	20250320	174700	472651761	2910	2910	2910	2910	0
114	20250320	174600	472651761	2910	2910	2910	2910	0
115	20250320	174500	472651761	2910	2910	2910	2910	0
116	20250320	174400	472651761	2910	2910	2910	2910	0
117	20250320	174300	472651761	2910	2910	2910	2910	0
118	20250320	174200	472651761	2910	2910	2910	2910	0
119	20250320	174100	472651761	2910	2910	2910	2910	0
120	20250320	174000	472651761	2910	2910	2910	2910	0
121	20250320	173900	472651761	2910	2910	2910	2910	0
122	20250320	173800	472651761	2910	2910	2910	2910	3474
123	20250320	173700	472651761	2910	2910	2910	2910	0
124	20250320	173600	472651761	2910	2910	2910	2910	0
125	20250320	173500	472651761	2910	2910	2910	2910	0
126	20250320	173400	472651761	2910	2910	2910	2910	0
127	20250320	173300	472651761	2910	2910	2910	2910	0
128	20250320	173200	472651761	2910	2910	2910	2910	0
129	20250320	173100	472651761	2910	2910	2910	2910	0
130	20250320	173000	472651761	2910	2910	2910	2910	0
131	20250320	172900	472651761	2910	2910	2910	2910	0
132	20250320	172800	472651761	2910	2910	2910	2910	0
133	20250320	172700	472651761	2910	2910	2910	2910	0
134	20250320	172600	472651761	2910	2910	2910	2910	0
135	20250320	172500	472651761	2910	2910	2910	2910	0
136	20250320	172400	472651761	2910	2910	2910	2910	0
137	20250320	172300	472651761	2910	2910	2910	2910	0
138	20250320	172200	472651761	2910	2910	2910	2910	0
139	20250320	172100	472651761	2910	2910	2910	2910	0
140	20250320	172000	472651761	2910	2910	2910	2910	0
141	20250320	171900	472651761	2910	2910	2910	2910	0
142	20250320	171800	472651761	2910	2910	2910	2910	0
143	20250320	171700	472651761	2910	2910	2910	2910	0
144	20250320	171600	472651761	2910	2910	2910	2910	0
145	20250320	171500	472651761	2910	2910	2910	2910	0
146	20250320	171400	472651761	2910	2910	2910	2910	0
147	20250320	171300	472651761	2910	2910	2910	2910	0
148	20250320	171200	472651761	2910	2910	2910	2910	0
149	20250320	171100	472651761	2910	2910	2910	2910	0
150	20250320	171000	472651761	2910	2910	2910	2910	0
151	20250320	170900	472651761	2910	2910	2910	2910	0
152	20250320	170800	472651761	2910	2910	2910	2910	3474
153	20250320	170700	472651761	2910	2910	2910	2910	0
154	20250320	170600	472651761	2910	2910	2910	2910	0
155	20250320	170500	472651761	2910	2910	2910	2910	0
156	20250320	170400	472651761	2910	2910	2910	2910	0
157	20250320	170300	472651761	2910	2910	2910	2910	0
158	20250320	170200	472651761	2910	2910	2910	2910	0
159	20250320	170100	472651761	2910	2910	2910	2910	0
160	20250320	170000	472651761	2910	2910	2910	2910	0
161	20250320	165900	472651761	2910	2910	2910	2910	0
162	20250320	165800	472651761	2910	2910	2910	2910	0
163	20250320	165700	472651761	2910	2910	2910	2910	0
164	20250320	165600	472651761	2910	2910	2910	2910	0
165	20250320	165500	472651761	2910	2910	2910	2910	0
166	20250320	165400	472651761	2910	2910	2910	2910	0
167	20250320	165300	472651761	2910	2910	2910	2910	0
168	20250320	165200	472651761	2910	2910	2910	2910	0
169	20250320	165100	472651761	2910	2910	2910	2910	0
170	20250320	165000	472651761	2910	2910	2910	2910	0
171	20250320	164900	472651761	2910	2910	2910	2910	0
172	20250320	164800	472651761	2910	2910	2910	2910	0
173	20250320	164700	472651761	2910	2910	2910	2910	0
174	20250320	164600	472651761	2910	2910	2910	2910	0
175	20250320	164500	472651761	2910	2910	2910	2910	0
176	20250320	164400	472651761	2910	2910	2910	2910	0
177	20250320	164300	472651761	2910	2910	2910	2910	0
178	20250320	164200	472651761	2910	2910	2910	2910	0
179	20250320	164100	472651761	2910	2910	2910	2910	0
180	20250320	164000	472651761	2910	2910	2910	2910	0
181	20250320	163900	472651761	2910	2910	2910	2910	0
182	20250320	163800	472651761	2910	2910	2910	2910	3474
183	20250320	163700	472651761	2910	2910	2910	2910	0
184	20250320	163600	472651761	2910	2910	2910	2910	0
185	20250320	163500	472651761	2910	2910	2910	2910	0
186	20250320	163400	472651761	2910	2910	2910	2910	0
187	20250320	163300	472651761	2910	2910	2910	2910	0
188	20250320	163200	472651761	2910	2910	2910	2910	0
189	20250320	163100	472651761	2910	2910	2910	2910	0
190	20250320	163000	472651761	2910	2910	2910	2910	0
191	20250320	162900	472651761	2910	2910	2910	2910	0
192	20250320	162800	472651761	2910	2910	2910	2910	0
193	20250320	162700	472651761	2910	2910	2910	2910	0
194	20250320	162600	472651761	2910	2910	2910	2910	0
195	20250320	162500	472651761	2910	2910	2910	2910	0
196	20250320	162400	472651761	2910	2910	2910	2910	0
197	20250320	162300	472651761	2910	2910	2910	2910	0
198	20250320	162200	472651761	2910	2910	2910	2910	0
199	20250320	162100	472651761	2910	2910	2910	2910	0
200	20250320	162000	472651761	2910	2910	2910	2910	0
201	20250320	161900	472651761	2910	2910	2910	2910	0
202	20250320	161800	472651761	2910	2910	2910	2910	0
203	20250320	161700	472651761	2910	2910	2910	2910	0
204	20250320	161600	472651761	2910	2910	2910	2910	0
205	20250320	161500	472651761	2910	2910	2910	2910	0
206	20250320	161400	472651761	2910	2910	2910	2910	0
207	20250320	161300	472651761	2910	2910	2910	2910	0
208	20250320	161200	472651761	2910	2910	2910	2910	0
209	20250320	161100	472651761	2910	2910	2910	2910	0
210	20250320	161000	472651761	2910	2910	2910	2910	0
211	20250320	160900	472651761	2910	2910	2910	2910	0
212	20250320	160800	472651761	2910	2910	2910	2910	3474
213	20250320	160700	472651761	2910	2910	2910	2910	0
214	20250320	160600	472651761	2910	2910	2910	2910	0
215	20250320	160500	472651761	2910	2910	2910	2910	0
216	20250320	160400	472651761	2910	2910	2910	2910	0
217	20250320	160300	472651761	2910	2910	2910	2910	0
218	20250320	160200	472651761	2910	2910	2910	2910	0
219	20250320	160100	472651761	2910	2910	2910	2910	0
220	20250320	160000	472651761	2910	2910	2910	2910	0
221	20250320	155900	472651761	2910	2910	2910	2910	0
222	20250320	155800	472651761	2910	2910	2910	2910	0
223	20250320	155700	472651761	2910	2910	2910	2910	0
224	20250320	155600	472651761	2910	2910	2910	2910	0
225	20250320	155500	472651761	2910	2910	2910	2910	0
226	20250320	155400	472651761	2910	2910	2910	2910	0
227	20250320	155300	472651761	2910	2910	2910	2910	0
228	20250320	155200	472651761	2910	2910	2910	2910	0
229	20250320	155100	472651761	2910	2910	2910	2910	0
230	20250320	155000	472651761	2910	2910	2910	2910	0
231	20250320	154900	472651761	2910	2910	2910	2910	0
232	20250320	154800	472651761	2910	2910	2910	2910	0
233	20250320	154700	472651761	2910	2910	2910	2910	0
234	20250320	154600	472651761	2910	2910	2910	2910	0
235	20250320	154500	472651761	2910	2910	2910	2910	0
236	20250320	154400	472651761	2910	2910	2910	2910	0
237	20250320	154300	472651761	2910	2910	2910	2910	0
238	20250320	154200	472651761	2910	2910	2910	2910	0
239	20250320	154100	472651761	2910	2910	2910	2910	0
240	20250320	154000	472651761	2910	2910	2910	2910	0
241	20250320	153900	472651761	2910	2910	2910	2910	0
242	20250320	153800	472651761	2910	2910	2910	2910	3474
243	20250320	153700	472651761	2910	2910	2910	2910	0
244	20250320	153600	472651761	2910	2910	2910	2910	0
245	20250320	153500	472651761	2910	2910	2910	2910	0
246	20250320	153400	472651761	2910	2910	2910	2910	0
247	20250320	153300	472651761	2910	2910	2910	2910	0
248	20250320	153200	472651761	2910	2910	2910	2910	0
249	20250320	153100	472651761	2910	2910	2910	2910	0
250	20250320	153000	472651761	2910	2910	2910	2910	3474
251	20250320	152900	462542421	2900	2900	2900	2900	0
252	20250320	152800	462542421	2900	2900	2900	2900	0
253	20250320	152700	462542421	2900	2900	2900	2900	0
254	20250320	152600	462542421	2900	2900	2900	2900	0
255	20250320	152500	462542421	2900	2900	2900	2900	0
256	20250320	152400	462542421	2900	2900	2900	2900	0
257	20250320	152300	462542421	2900	2900	2900	2900	0
258	20250320	152200	462542421	2900	2900	2900	2900	0
259	20250320	152100	462542421	2900	2900	2900	2900	0
260	20250320	152000	462542421	2900	2900	2900	2900	0
261	20250320	151900	462542421	2900	2897	2900	2897	959
262	20250320	151800	459761831	2900	2900	2900	2900	241
263	20250320	151700	459062931	2900	2900	2900	2900	30
264	20250320	151600	458975931	2900	2900	2900	2900	100
265	20250320	151500	458685931	2900	2900	2900	2900	5262
266	20250320	151400	443426131	2900	2900	2900	2900	251
267	20250320	151300	442698231	2900	2895	2900	2895	154
268	20250320	151200	442252331	2900	2900	2900	2900	1
269	20250320	151100	442249431	2900	2900	2900	2900	43
270	20250320	151000	442124731	2900	2900	2900	2900	171
271	20250320	150900	441628831	2905	2905	2905	2905	10
272	20250320	150800	441599781	2900	2900	2905	2900	1175
273	20250320	150700	438192161	2900	2895	2900	2895	2121
274	20250320	150600	432051661	2895	2895	2895	2895	1193
275	20250320	150500	428597926	2895	2900	2900	2895	5123
276	20250320	150400	413756226	2905	2905	2905	2905	1896
277	20250320	150300	408248346	2910	2910	2910	2910	2
278	20250320	150200	408242526	2905	2905	2905	2905	616
279	20250320	150100	406453046	2910	2910	2910	2910	0
280	20250320	150000	406453046	2910	2910	2910	2910	0
281	20250320	145900	406453046	2910	2905	2910	2905	201
282	20250320	145800	405869136	2905	2905	2910	2905	510
283	20250320	145700	404387581	2910	2910	2910	2910	0
284	20250320	145600	404387581	2910	2905	2910	2905	262
285	20250320	145500	403626046	2915	2905	2915	2905	305
286	20250320	145400	402738511	2915	2910	2915	2910	501
287	20250320	145300	401280596	2915	2915	2915	2915	0
288	20250320	145200	401280596	2915	2905	2915	2905	3
289	20250320	145100	401271871	2905	2905	2905	2905	0
290	20250320	145000	401271871	2905	2905	2905	2905	0
291	20250320	144900	401271871	2905	2905	2905	2905	0
292	20250320	144800	401271871	2905	2905	2905	2905	0
293	20250320	144700	401271871	2905	2905	2905	2905	1389
294	20250320	144600	397236826	2915	2915	2915	2915	0
295	20250320	144500	397236826	2915	2915	2915	2915	0
296	20250320	144400	397236826	2915	2915	2915	2915	0
297	20250320	144300	397236826	2915	2915	2915	2915	0
298	20250320	144200	397236826	2915	2915	2915	2915	6
299	20250320	144100	397219336	2910	2910	2910	2910	0
300	20250320	144000	397219336	2910	2910	2910	2910	50
301	20250320	143900	397073836	2910	2910	2910	2910	0
302	20250320	143800	397073836	2910	2910	2910	2910	1000
303	20250320	143700	394163836	2910	2910	2910	2910	0
304	20250320	143600	394163836	2910	2910	2910	2905	904
305	20250320	143500	391537321	2915	2915	2915	2915	0
306	20250320	143400	391537321	2915	2915	2915	2915	0
307	20250320	143300	391537321	2915	2915	2915	2915	0
308	20250320	143200	391537321	2915	2915	2915	2915	0
309	20250320	143100	391537321	2915	2915	2915	2915	0
310	20250320	143000	391537321	2915	2915	2915	2915	0
311	20250320	142900	391537321	2915	2910	2915	2910	305
312	20250320	142800	390649746	2910	2910	2910	2910	0
313	20250320	142700	390649746	2910	2905	2910	2905	4148
314	20250320	142600	378579116	2905	2905	2905	2905	0
315	20250320	142500	378579116	2905	2905	2905	2905	0
316	20250320	142400	378579116	2905	2905	2905	2905	0
317	20250320	142300	378579116	2905	2905	2905	2905	0
318	20250320	142200	378579116	2905	2905	2905	2905	0
319	20250320	142100	378579116	2905	2905	2905	2905	0
320	20250320	142000	378579116	2905	2905	2905	2905	0
321	20250320	141900	378579116	2905	2905	2905	2905	0
322	20250320	141800	378579116	2905	2905	2907	2905	1364
323	20250320	141700	374616666	2905	2905	2905	2905	0
324	20250320	141600	374616666	2905	2905	2905	2905	0
325	20250320	141500	374616666	2905	2905	2905	2905	0
326	20250320	141400	374616666	2905	2905	2905	2905	200
327	20250320	141300	374035666	2900	2900	2900	2900	0
328	20250320	141200	374035666	2900	2905	2905	2900	351
329	20250320	141100	373016719	2905	2905	2905	2905	0
330	20250320	141000	373016719	2905	2905	2905	2905	500
331	20250320	140900	371564219	2900	2900	2900	2900	0
332	20250320	140800	371564219	2900	2900	2900	2900	136
333	20250320	140700	371169819	2905	2905	2905	2905	0
334	20250320	140600	371169819	2905	2905	2905	2905	5
335	20250320	140500	371155294	2900	2900	2900	2900	327
336	20250320	140400	370206994	2905	2900	2905	2900	101
337	20250320	140300	369914089	2900	2905	2905	2900	4
338	20250320	140200	369902479	2895	2902	2902	2895	1944
339	20250320	140100	364266005	2905	2905	2905	2905	40
340	20250320	140000	364149805	2900	2900	2900	2900	5
341	20250320	135900	364135305	2900	2900	2900	2900	0
342	20250320	135800	364135305	2900	2900	2900	2900	2
343	20250320	135700	364129505	2900	2900	2900	2900	383
344	20250320	135600	363018805	2900	2900	2900	2900	1209
345	20250320	135500	359512705	2905	2905	2905	2905	0
346	20250320	135400	359512705	2905	2905	2905	2905	0
347	20250320	135300	359512705	2905	2895	2905	2895	493
348	20250320	135200	358084540	2900	2902	2902	2900	33459
349	20250320	135100	261053176	2905	2905	2905	2905	50
350	20250320	135000	260907926	2905	2905	2905	2905	101
351	20250320	134900	260614521	2905	2905	2905	2905	137
352	20250320	134800	260216536	2905	2905	2905	2905	100
353	20250320	134700	259926036	2905	2905	2905	2905	0
354	20250320	134600	259926036	2905	2905	2905	2905	10
355	20250320	134500	259896986	2900	2900	2900	2900	0
356	20250320	134400	259896986	2900	2900	2900	2900	0
357	20250320	134300	259896986	2900	2905	2905	2900	161
358	20250320	134200	259429771	2905	2905	2905	2905	1
359	20250320	134100	259426866	2905	2905	2905	2905	0
360	20250320	134000	259426866	2905	2905	2905	2905	84
361	20250320	133900	259182846	2905	2905	2905	2905	305
362	20250320	133800	258296821	2905	2905	2905	2905	1
363	20250320	133700	258293916	2905	2905	2905	2905	0
364	20250320	133600	258293916	2905	2905	2905	2905	100
365	20250320	133500	258003416	2905	2905	2905	2905	0
366	20250320	133400	258003416	2905	2905	2905	2905	0
367	20250320	133300	258003416	2905	2905	2905	2905	0
368	20250320	133200	258003416	2905	2905	2905	2905	0
369	20250320	133100	258003416	2905	2905	2905	2905	10
370	20250320	133000	257974366	2905	2905	2905	2905	129
371	20250320	132900	257599621	2900	2900	2900	2900	300
372	20250320	132800	256729621	2905	2905	2905	2905	10
373	20250320	132700	256700571	2900	2900	2900	2900	0
374	20250320	132600	256700571	2900	2900	2900	2900	0
375	20250320	132500	256700571	2900	2900	2905	2900	1241
376	20250320	132400	253101096	2900	2900	2900	2900	0
377	20250320	132300	253101096	2900	2905	2905	2900	171
378	20250320	132200	252604946	2905	2905	2905	2905	325
379	20250320	132100	251660821	2905	2905	2905	2905	0
380	20250320	132000	251660821	2905	2905	2905	2905	0
381	20250320	131900	251660821	2905	2905	2905	2905	5
382	20250320	131800	251646296	2905	2905	2905	2905	1871
383	20250320	131700	246211041	2905	2905	2905	2905	0
384	20250320	131600	246211041	2905	2905	2905	2905	2
385	20250320	131500	246205231	2910	2910	2910	2910	0
386	20250320	131400	246205231	2910	2910	2910	2910	50
387	20250320	131300	246059731	2910	2910	2910	2910	0
388	20250320	131200	246059731	2910	2905	2910	2905	205
389	20250320	131100	245464181	2910	2910	2910	2910	0
390	20250320	131000	245464181	2910	2910	2910	2910	0
391	20250320	130900	245464181	2910	2910	2910	2905	140
392	20250320	130800	245057451	2905	2905	2905	2905	1
393	20250320	130700	245054546	2905	2910	2910	2905	104
394	20250320	130600	244751926	2905	2905	2905	2905	135
395	20250320	130500	244359751	2910	2910	2910	2910	0
396	20250320	130400	244359751	2910	2910	2910	2910	0
397	20250320	130300	244359751	2910	2910	2910	2910	0
398	20250320	130200	244359751	2910	2905	2910	2905	4
399	20250320	130100	244348116	2910	2910	2910	2910	0
400	20250320	130000	244348116	2910	2910	2910	2910	200
401	20250320	125900	243766116	2915	2915	2915	2915	20
402	20250320	125800	243707816	2910	2910	2910	2910	0
403	20250320	125700	243707816	2910	2910	2910	2910	15
404	20250320	125600	243664166	2910	2910	2910	2910	0
405	20250320	125500	243664166	2910	2910	2910	2910	59
406	20250320	125400	243492476	2910	2910	2910	2910	2
407	20250320	125300	243486656	2910	2910	2910	2910	0
408	20250320	125200	243486656	2910	2910	2910	2910	1
409	20250320	125100	243483746	2910	2905	2910	2900	1830
410	20250320	125000	238173281	2905	2910	2910	2905	435
411	20250320	124900	236909554	2910	2910	2910	2910	0
412	20250320	124800	236909554	2910	2910	2910	2910	0
413	20250320	124700	236909554	2910	2910	2910	2910	0
414	20250320	124600	236909554	2910	2910	2910	2910	0
415	20250320	124500	236909554	2910	2910	2910	2910	0
416	20250320	124400	236909554	2910	2910	2910	2910	0
417	20250320	124300	236909554	2910	2910	2910	2910	15
418	20250320	124200	236865904	2905	2905	2905	2905	0
419	20250320	124100	236865904	2905	2905	2905	2905	293
420	20250320	124000	236014739	2910	2910	2910	2910	0
421	20250320	123900	236014739	2910	2910	2910	2910	1
422	20250320	123800	236011829	2910	2910	2910	2910	1
423	20250320	123700	236008919	2910	2910	2910	2910	10
424	20250320	123600	235979819	2905	2905	2905	2905	47
425	20250320	123500	235843284	2905	2905	2905	2905	427
426	20250320	123400	234602849	2910	2910	2910	2910	0
427	20250320	123300	234602849	2910	2910	2910	2910	10
428	20250320	123200	234573749	2905	2905	2905	2905	148
429	20250320	123100	234143809	2905	2905	2905	2905	558
430	20250320	123000	232522819	2905	2905	2905	2905	20
431	20250320	122900	232464719	2905	2905	2905	2905	0
432	20250320	122800	232464719	2905	2905	2905	2905	0
433	20250320	122700	232464719	2905	2905	2905	2905	4000
434	20250320	122600	220844719	2910	2910	2910	2910	0
435	20250320	122500	220844719	2910	2910	2910	2910	0
436	20250320	122400	220844719	2910	2910	2910	2910	0
437	20250320	122300	220844719	2910	2910	2910	2910	250
438	20250320	122200	220117219	2910	2910	2910	2910	1
439	20250320	122100	220114309	2910	2910	2910	2910	10
440	20250320	122000	220085209	2910	2910	2910	2910	0
441	20250320	121900	220085209	2910	2910	2910	2910	0
442	20250320	121800	220085209	2910	2910	2910	2910	0
443	20250320	121700	220085209	2910	2910	2910	2910	0
444	20250320	121600	220085209	2910	2910	2910	2910	5386
445	20250320	121500	204411949	2915	2915	2915	2915	0
446	20250320	121400	204411949	2915	2915	2915	2915	0
447	20250320	121300	204411949	2915	2915	2915	2915	0
448	20250320	121200	204411949	2915	2915	2915	2915	1
449	20250320	121100	204409034	2915	2915	2915	2915	0
450	20250320	121000	204409034	2915	2915	2915	2915	0
451	20250320	120900	204409034	2915	2915	2915	2915	20
452	20250320	120800	204350734	2915	2915	2915	2915	0
453	20250320	120700	204350734	2915	2915	2915	2915	500
454	20250320	120600	202893234	2915	2915	2915	2915	0
455	20250320	120500	202893234	2915	2915	2915	2915	0
456	20250320	120400	202893234	2915	2915	2915	2915	0
457	20250320	120300	202893234	2915	2910	2915	2910	9
458	20250320	120200	202867039	2910	2910	2910	2910	0
459	20250320	120100	202867039	2910	2910	2910	2910	850
460	20250320	120000	200393539	2910	2915	2915	2910	400
461	20250320	115900	199229139	2915	2920	2920	2915	42
462	20250320	115800	199106599	2920	2920	2920	2920	0
463	20250320	115700	199106599	2920	2920	2920	2920	0
464	20250320	115600	199106599	2920	2920	2920	2920	171
465	20250320	115500	198607279	2920	2920	2920	2920	0
466	20250320	115400	198607279	2920	2920	2920	2920	0
467	20250320	115300	198607279	2920	2920	2920	2920	0
468	20250320	115200	198607279	2920	2920	2920	2920	0
469	20250320	115100	198607279	2920	2920	2920	2920	0
470	20250320	115000	198607279	2920	2920	2920	2920	0
471	20250320	114900	198607279	2920	2920	2920	2920	1
472	20250320	114800	198604359	2920	2920	2920	2920	0
473	20250320	114700	198604359	2920	2920	2920	2920	100
474	20250320	114600	198312359	2920	2920	2920	2920	400
475	20250320	114500	197144359	2920	2920	2920	2920	1
476	20250320	114400	197141439	2920	2920	2920	2920	0
477	20250320	114300	197141439	2920	2920	2920	2920	0
478	20250320	114200	197141439	2920	2920	2920	2920	0
479	20250320	114100	197141439	2920	2920	2920	2920	0
480	20250320	114000	197141439	2920	2920	2920	2920	0
481	20250320	113900	197141439	2920	2920	2920	2920	0
482	20250320	113800	197141439	2920	2920	2920	2920	2
483	20250320	113700	197135599	2910	2910	2910	2910	0
484	20250320	113600	197135599	2910	2910	2910	2910	65
485	20250320	113500	196946449	2910	2910	2910	2910	0
486	20250320	113400	196946449	2910	2910	2910	2910	37
487	20250320	113300	196838779	2915	2915	2915	2915	0
488	20250320	113200	196838779	2915	2915	2915	2915	76
489	20250320	113100	196617239	2915	2915	2915	2915	0
490	20250320	113000	196617239	2915	2915	2915	2915	0
491	20250320	112900	196617239	2915	2915	2915	2915	220
492	20250320	112800	195975939	2915	2915	2915	2915	704
493	20250320	112700	193923779	2910	2915	2915	2910	2
494	20250320	112600	193917954	2915	2915	2915	2910	302
495	20250320	112500	193037629	2915	2915	2915	2915	73
496	20250320	112400	192824834	2915	2915	2915	2915	0
497	20250320	112300	192824834	2915	2915	2915	2915	320
498	20250320	112200	191892034	2915	2915	2915	2915	0
499	20250320	112100	191892034	2915	2915	2915	2915	0
500	20250320	112000	191892034	2915	2915	2915	2915	0
501	20250320	111900	191892034	2915	2915	2915	2915	5
502	20250320	111800	191877459	2915	2915	2915	2915	0
503	20250320	111700	191877459	2915	2915	2915	2915	0
504	20250320	111600	191877459	2915	2915	2915	2915	1
505	20250320	111500	191874544	2915	2915	2915	2915	4
506	20250320	111400	191862884	2915	2915	2915	2915	100
507	20250320	111300	191571384	2920	2920	2920	2920	0
508	20250320	111200	191571384	2920	2920	2920	2920	0
509	20250320	111100	191571384	2920	2920	2920	2920	0
510	20250320	111000	191571384	2920	2920	2920	2920	14
511	20250320	110900	191530504	2920	2920	2920	2920	0
512	20250320	110800	191530504	2920	2920	2920	2920	2
513	20250320	110700	191524664	2915	2915	2915	2915	90
514	20250320	110600	191262314	2915	2915	2915	2915	44
515	20250320	110500	191134054	2915	2915	2915	2915	1
516	20250320	110400	191131139	2910	2910	2910	2910	0
517	20250320	110300	191131139	2910	2910	2910	2910	1
518	20250320	110200	191128229	2910	2910	2910	2910	0
519	20250320	110100	191128229	2910	2910	2910	2910	0
520	20250320	110000	191128229	2910	2910	2910	2910	0
521	20250320	105900	191128229	2910	2910	2910	2910	190
522	20250320	105800	190575329	2910	2910	2910	2910	0
523	20250320	105700	190575329	2910	2910	2910	2910	0
524	20250320	105600	190575329	2910	2910	2910	2910	6
525	20250320	105500	190557869	2920	2920	2920	2920	41
526	20250320	105400	190438149	2920	2920	2920	2920	0
527	20250320	105300	190438149	2920	2920	2920	2920	0
528	20250320	105200	190438149	2920	2920	2920	2920	3
529	20250320	105100	190429389	2910	2910	2910	2910	0
530	20250320	105000	190429389	2910	2910	2910	2910	0
531	20250320	104900	190429389	2910	2910	2910	2910	0
532	20250320	104800	190429389	2910	2910	2910	2910	0
533	20250320	104700	190429389	2910	2910	2910	2910	0
534	20250320	104600	190429389	2910	2910	2910	2910	0
535	20250320	104500	190429389	2910	2910	2910	2910	0
536	20250320	104400	190429389	2910	2910	2910	2910	312
537	20250320	104300	189521469	2910	2910	2910	2910	100
538	20250320	104200	189230469	2910	2910	2910	2910	100
539	20250320	104100	188939469	2910	2910	2910	2910	50
540	20250320	104000	188793969	2910	2910	2910	2910	0
541	20250320	103900	188793969	2910	2910	2910	2910	0
542	20250320	103800	188793969	2910	2910	2910	2910	5
543	20250320	103700	188779419	2910	2910	2910	2910	0
544	20250320	103600	188779419	2910	2910	2910	2910	298
545	20250320	103500	187912239	2905	2905	2905	2905	289
546	20250320	103400	187072694	2905	2905	2905	2905	0
547	20250320	103300	187072694	2905	2910	2910	2905	5919
548	20250320	103200	169877949	2905	2917	2917	2905	5000
549	20250320	103100	155325432	2920	2920	2920	2920	0
550	20250320	103000	155325432	2920	2920	2920	2920	0
551	20250320	102900	155325432	2920	2920	2920	2920	0
552	20250320	102800	155325432	2920	2920	2920	2920	0
553	20250320	102700	155325432	2920	2920	2920	2920	110
554	20250320	102600	155004232	2915	2915	2915	2915	0
555	20250320	102500	155004232	2915	2915	2915	2915	0
556	20250320	102400	155004232	2915	2915	2915	2915	0
557	20250320	102300	155004232	2915	2915	2915	2915	875
558	20250320	102200	152453607	2910	2910	2910	2910	0
559	20250320	102100	152453607	2910	2910	2910	2910	0
560	20250320	102000	152453607	2910	2910	2910	2910	0
561	20250320	101900	152453607	2910	2910	2910	2910	0
562	20250320	101800	152453607	2910	2910	2910	2910	100
563	20250320	101700	152162607	2910	2910	2910	2910	2
564	20250320	101600	152156787	2905	2905	2910	2905	670
565	20250320	101500	150210360	2910	2910	2910	2910	40
566	20250320	101400	150093960	2905	2905	2905	2905	205
567	20250320	101300	149498435	2910	2905	2910	2905	443
568	20250320	101200	148211505	2905	2905	2905	2905	0
569	20250320	101100	148211505	2905	2905	2905	2905	449
570	20250320	101000	146907160	2905	2910	2910	2905	164
571	20250320	100900	146430735	2910	2910	2910	2910	1
572	20250320	100800	146427825	2910	2910	2910	2905	75
573	20250320	100700	146209580	2910	2910	2910	2910	4
574	20250320	100600	146197940	2905	2905	2905	2905	0
575	20250320	100500	146197940	2905	2905	2905	2905	0
576	20250320	100400	146197940	2905	2905	2905	2905	66
577	20250320	100300	146006210	2905	2905	2905	2905	0
578	20250320	100200	146006210	2905	2905	2905	2905	5181
579	20250320	100100	130955405	2910	2915	2915	2910	51
580	20250320	100000	130806990	2910	2910	2910	2910	6259
581	20250320	095900	112593300	2910	2910	2910	2910	0
582	20250320	095800	112593300	2910	2910	2910	2910	30
583	20250320	095700	112506000	2910	2910	2910	2910	3056
584	20250320	095600	103613040	2915	2910	2915	2910	1171
585	20250320	095500	100205415	2915	2915	2915	2915	832
586	20250320	095400	97780135	2915	2915	2915	2915	1
587	20250320	095300	97777220	2915	2915	2915	2915	1000
588	20250320	095200	94862220	2915	2915	2915	2915	0
589	20250320	095100	94862220	2915	2920	2920	2915	5307
590	20250320	095000	79390510	2920	2920	2920	2920	0
591	20250320	094900	79390510	2920	2920	2920	2920	798
592	20250320	094800	77060350	2920	2920	2920	2920	218
593	20250320	094700	76423790	2920	2920	2920	2920	0
594	20250320	094600	76423790	2920	2920	2920	2920	2
595	20250320	094500	76417950	2920	2920	2920	2920	2
596	20250320	094400	76412110	2920	2920	2920	2915	505
597	20250320	094300	74937760	2920	2920	2920	2920	2
598	20250320	094200	74931920	2915	2915	2915	2915	0
599	20250320	094100	74931920	2915	2920	2920	2915	326
600	20250320	094000	73980805	2920	2920	2920	2920	7
601	20250320	093900	73960365	2915	2915	2915	2915	0
602	20250320	093800	73960365	2915	2915	2915	2915	737
603	20250320	093700	71812010	2910	2910	2910	2910	0
604	20250320	093600	71812010	2910	2910	2910	2910	50
605	20250320	093500	71666510	2910	2910	2910	2910	0
606	20250320	093400	71666510	2910	2915	2915	2910	589
607	20250320	093300	69950565	2915	2915	2915	2915	27
608	20250320	093200	69871860	2910	2910	2910	2910	2
609	20250320	093100	69866040	2910	2915	2915	2910	305
610	20250320	093000	68978455	2910	2910	2910	2910	0
611	20250320	092900	68978455	2910	2915	2920	2910	136
612	20250320	092800	68582675	2910	2910	2910	2910	0
613	20250320	092700	68582675	2910	2910	2910	2910	377
614	20250320	092600	67485605	2910	2910	2910	2910	750
615	20250320	092500	65303105	2910	2910	2910	2910	0
616	20250320	092400	65303105	2910	2915	2915	2910	3010
617	20250320	092300	56543955	2915	2915	2915	2915	0
618	20250320	092200	56543955	2915	2915	2915	2915	0
619	20250320	092100	56543955	2915	2915	2915	2915	1080
620	20250320	092000	53395755	2910	2915	2920	2910	1396
621	20250320	091900	49326620	2920	2920	2920	2920	0
622	20250320	091800	49326620	2920	2920	2920	2920	1
623	20250320	091700	49323700	2915	2915	2915	2915	756
624	20250320	091600	47119960	2915	2915	2915	2915	27
625	20250320	091500	47041255	2915	2915	2915	2915	90
626	20250320	091400	46778905	2915	2915	2915	2915	500
627	20250320	091300	45321405	2920	2920	2920	2920	1501
628	20250320	091200	40938485	2920	2920	2920	2920	38
629	20250320	091100	40827525	2925	2925	2925	2920	552
630	20250320	091000	39215675	2920	2925	2925	2920	34
631	20250320	090900	39116270	2925	2925	2925	2925	31
632	20250320	090800	39025595	2925	2925	2925	2925	0
633	20250320	090700	39025595	2925	2930	2930	2925	1205
634	20250320	090600	35499470	2925	2930	2930	2925	860
635	20250320	090500	32983960	2930	2945	2945	2930	496
636	20250320	090400	31530665	2940	2930	2940	2930	475
637	20250320	090300	30138495	2925	2930	2930	2925	194
638	20250320	090200	29571040	2935	2935	2965	2930	2626
639	20250320	090100	21858015	2935	2935	2935	2935	153
640	20250320	090000	21408960	2935	2920	2935	2920	7308