KissMeData/066670/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	194800	39092845	2930	2930	2930	2930	1392
3	20250320	194700	39092845	2930	2930	2930	2930	0
4	20250320	194600	39092845	2930	2930	2930	2930	0
5	20250320	194500	39092845	2930	2930	2930	2930	0
6	20250320	194400	39092845	2930	2930	2930	2930	0
7	20250320	194300	39092845	2930	2930	2930	2930	0
8	20250320	194200	39092845	2930	2930	2930	2930	0
9	20250320	194100	39092845	2930	2930	2930	2930	0
10	20250320	194000	39092845	2930	2930	2930	2930	0
11	20250320	193900	39092845	2930	2930	2930	2930	0
12	20250320	193800	39092845	2930	2930	2930	2930	0
13	20250320	193700	39092845	2930	2930	2930	2930	0
14	20250320	193600	39092845	2930	2930	2930	2930	0
15	20250320	193500	39092845	2930	2930	2930	2930	0
16	20250320	193400	39092845	2930	2930	2930	2930	0
17	20250320	193300	39092845	2930	2930	2930	2930	0
18	20250320	193200	39092845	2930	2930	2930	2930	0
19	20250320	193100	39092845	2930	2930	2930	2930	0
20	20250320	193000	39092845	2930	2930	2930	2930	0
21	20250320	192900	39092845	2930	2930	2930	2930	0
22	20250320	192800	39092845	2930	2930	2930	2930	0
23	20250320	192700	39092845	2930	2930	2930	2930	0
24	20250320	192600	39092845	2930	2930	2930	2930	0
25	20250320	192500	39092845	2930	2930	2930	2930	0
26	20250320	192400	39092845	2930	2930	2930	2930	0
27	20250320	192300	39092845	2930	2930	2930	2930	0
28	20250320	192200	39092845	2930	2930	2930	2930	0
29	20250320	192100	39092845	2930	2930	2930	2930	0
30	20250320	192000	39092845	2930	2930	2930	2930	0
31	20250320	191900	39092845	2930	2930	2930	2930	0
32	20250320	191800	39092845	2930	2930	2930	2930	1392
33	20250320	191700	39092845	2930	2930	2930	2930	0
34	20250320	191600	39092845	2930	2930	2930	2930	0
35	20250320	191500	39092845	2930	2930	2930	2930	0
36	20250320	191400	39092845	2930	2930	2930	2930	0
37	20250320	191300	39092845	2930	2930	2930	2930	0
38	20250320	191200	39092845	2930	2930	2930	2930	0
39	20250320	191100	39092845	2930	2930	2930	2930	0
40	20250320	191000	39092845	2930	2930	2930	2930	0
41	20250320	190900	39092845	2930	2930	2930	2930	0
42	20250320	190800	39092845	2930	2930	2930	2930	0
43	20250320	190700	39092845	2930	2930	2930	2930	0
44	20250320	190600	39092845	2930	2930	2930	2930	0
45	20250320	190500	39092845	2930	2930	2930	2930	0
46	20250320	190400	39092845	2930	2930	2930	2930	0
47	20250320	190300	39092845	2930	2930	2930	2930	0
48	20250320	190200	39092845	2930	2930	2930	2930	0
49	20250320	190100	39092845	2930	2930	2930	2930	0
50	20250320	190000	39092845	2930	2930	2930	2930	0
51	20250320	185900	39092845	2930	2930	2930	2930	0
52	20250320	185800	39092845	2930	2930	2930	2930	0
53	20250320	185700	39092845	2930	2930	2930	2930	0
54	20250320	185600	39092845	2930	2930	2930	2930	0
55	20250320	185500	39092845	2930	2930	2930	2930	0
56	20250320	185400	39092845	2930	2930	2930	2930	0
57	20250320	185300	39092845	2930	2930	2930	2930	0
58	20250320	185200	39092845	2930	2930	2930	2930	0
59	20250320	185100	39092845	2930	2930	2930	2930	0
60	20250320	185000	39092845	2930	2930	2930	2930	0
61	20250320	184900	39092845	2930	2930	2930	2930	0
62	20250320	184800	39092845	2930	2930	2930	2930	1392
63	20250320	184700	39092845	2930	2930	2930	2930	0
64	20250320	184600	39092845	2930	2930	2930	2930	0
65	20250320	184500	39092845	2930	2930	2930	2930	0
66	20250320	184400	39092845	2930	2930	2930	2930	0
67	20250320	184300	39092845	2930	2930	2930	2930	0
68	20250320	184200	39092845	2930	2930	2930	2930	0
69	20250320	184100	39092845	2930	2930	2930	2930	0
70	20250320	184000	39092845	2930	2930	2930	2930	0
71	20250320	183900	39092845	2930	2930	2930	2930	0
72	20250320	183800	39092845	2930	2930	2930	2930	0
73	20250320	183700	39092845	2930	2930	2930	2930	0
74	20250320	183600	39092845	2930	2930	2930	2930	0
75	20250320	183500	39092845	2930	2930	2930	2930	0
76	20250320	183400	39092845	2930	2930	2930	2930	0
77	20250320	183300	39092845	2930	2930	2930	2930	0
78	20250320	183200	39092845	2930	2930	2930	2930	0
79	20250320	183100	39092845	2930	2930	2930	2930	0
80	20250320	183000	39092845	2930	2930	2930	2930	0
81	20250320	182900	39092845	2930	2930	2930	2930	0
82	20250320	182800	39092845	2930	2930	2930	2930	0
83	20250320	182700	39092845	2930	2930	2930	2930	0
84	20250320	182600	39092845	2930	2930	2930	2930	0
85	20250320	182500	39092845	2930	2930	2930	2930	0
86	20250320	182400	39092845	2930	2930	2930	2930	0
87	20250320	182300	39092845	2930	2930	2930	2930	0
88	20250320	182200	39092845	2930	2930	2930	2930	0
89	20250320	182100	39092845	2930	2930	2930	2930	0
90	20250320	182000	39092845	2930	2930	2930	2930	0
91	20250320	181900	39092845	2930	2930	2930	2930	0
92	20250320	181800	39092845	2930	2930	2930	2930	1392
93	20250320	181700	39092845	2930	2930	2930	2930	0
94	20250320	181600	39092845	2930	2930	2930	2930	0
95	20250320	181500	39092845	2930	2930	2930	2930	0
96	20250320	181400	39092845	2930	2930	2930	2930	0
97	20250320	181300	39092845	2930	2930	2930	2930	0
98	20250320	181200	39092845	2930	2930	2930	2930	0
99	20250320	181100	39092845	2930	2930	2930	2930	0
100	20250320	181000	39092845	2930	2930	2930	2930	0
101	20250320	180900	39092845	2930	2930	2930	2930	0
102	20250320	180800	39092845	2930	2930	2930	2930	0
103	20250320	180700	39092845	2930	2930	2930	2930	0
104	20250320	180600	39092845	2930	2930	2930	2930	0
105	20250320	180500	39092845	2930	2930	2930	2930	0
106	20250320	180400	39092845	2930	2930	2930	2930	0
107	20250320	180300	39092845	2930	2930	2930	2930	0
108	20250320	180200	39092845	2930	2930	2930	2930	0
109	20250320	180100	39092845	2930	2930	2930	2930	0
110	20250320	180000	39092845	2930	2930	2930	2930	0
111	20250320	175900	39092845	2930	2930	2930	2930	0
112	20250320	175800	39092845	2930	2930	2930	2930	0
113	20250320	175700	39092845	2930	2930	2930	2930	0
114	20250320	175600	39092845	2930	2930	2930	2930	0
115	20250320	175500	39092845	2930	2930	2930	2930	0
116	20250320	175400	39092845	2930	2930	2930	2930	0
117	20250320	175300	39092845	2930	2930	2930	2930	0
118	20250320	175200	39092845	2930	2930	2930	2930	0
119	20250320	175100	39092845	2930	2930	2930	2930	0
120	20250320	175000	39092845	2930	2930	2930	2930	0
121	20250320	174900	39092845	2930	2930	2930	2930	0
122	20250320	174800	39092845	2930	2930	2930	2930	1392
123	20250320	174700	39092845	2930	2930	2930	2930	0
124	20250320	174600	39092845	2930	2930	2930	2930	0
125	20250320	174500	39092845	2930	2930	2930	2930	0
126	20250320	174400	39092845	2930	2930	2930	2930	0
127	20250320	174300	39092845	2930	2930	2930	2930	0
128	20250320	174200	39092845	2930	2930	2930	2930	0
129	20250320	174100	39092845	2930	2930	2930	2930	0
130	20250320	174000	39092845	2930	2930	2930	2930	0
131	20250320	173900	39092845	2930	2930	2930	2930	0
132	20250320	173800	39092845	2930	2930	2930	2930	0
133	20250320	173700	39092845	2930	2930	2930	2930	0
134	20250320	173600	39092845	2930	2930	2930	2930	0
135	20250320	173500	39092845	2930	2930	2930	2930	0
136	20250320	173400	39092845	2930	2930	2930	2930	0
137	20250320	173300	39092845	2930	2930	2930	2930	0
138	20250320	173200	39092845	2930	2930	2930	2930	0
139	20250320	173100	39092845	2930	2930	2930	2930	0
140	20250320	173000	39092845	2930	2930	2930	2930	0
141	20250320	172900	39092845	2930	2930	2930	2930	0
142	20250320	172800	39092845	2930	2930	2930	2930	0
143	20250320	172700	39092845	2930	2930	2930	2930	0
144	20250320	172600	39092845	2930	2930	2930	2930	0
145	20250320	172500	39092845	2930	2930	2930	2930	0
146	20250320	172400	39092845	2930	2930	2930	2930	0
147	20250320	172300	39092845	2930	2930	2930	2930	0
148	20250320	172200	39092845	2930	2930	2930	2930	0
149	20250320	172100	39092845	2930	2930	2930	2930	0
150	20250320	172000	39092845	2930	2930	2930	2930	0
151	20250320	171900	39092845	2930	2930	2930	2930	0
152	20250320	171800	39092845	2930	2930	2930	2930	1392
153	20250320	171700	39092845	2930	2930	2930	2930	0
154	20250320	171600	39092845	2930	2930	2930	2930	0
155	20250320	171500	39092845	2930	2930	2930	2930	0
156	20250320	171400	39092845	2930	2930	2930	2930	0
157	20250320	171300	39092845	2930	2930	2930	2930	0
158	20250320	171200	39092845	2930	2930	2930	2930	0
159	20250320	171100	39092845	2930	2930	2930	2930	0
160	20250320	171000	39092845	2930	2930	2930	2930	0
161	20250320	170900	39092845	2930	2930	2930	2930	0
162	20250320	170800	39092845	2930	2930	2930	2930	0
163	20250320	170700	39092845	2930	2930	2930	2930	0
164	20250320	170600	39092845	2930	2930	2930	2930	0
165	20250320	170500	39092845	2930	2930	2930	2930	0
166	20250320	170400	39092845	2930	2930	2930	2930	0
167	20250320	170300	39092845	2930	2930	2930	2930	0
168	20250320	170200	39092845	2930	2930	2930	2930	0
169	20250320	170100	39092845	2930	2930	2930	2930	0
170	20250320	170000	39092845	2930	2930	2930	2930	0
171	20250320	165900	39092845	2930	2930	2930	2930	0
172	20250320	165800	39092845	2930	2930	2930	2930	0
173	20250320	165700	39092845	2930	2930	2930	2930	0
174	20250320	165600	39092845	2930	2930	2930	2930	0
175	20250320	165500	39092845	2930	2930	2930	2930	0
176	20250320	165400	39092845	2930	2930	2930	2930	0
177	20250320	165300	39092845	2930	2930	2930	2930	0
178	20250320	165200	39092845	2930	2930	2930	2930	0
179	20250320	165100	39092845	2930	2930	2930	2930	0
180	20250320	165000	39092845	2930	2930	2930	2930	0
181	20250320	164900	39092845	2930	2930	2930	2930	0
182	20250320	164800	39092845	2930	2930	2930	2930	1392
183	20250320	164700	39092845	2930	2930	2930	2930	0
184	20250320	164600	39092845	2930	2930	2930	2930	0
185	20250320	164500	39092845	2930	2930	2930	2930	0
186	20250320	164400	39092845	2930	2930	2930	2930	0
187	20250320	164300	39092845	2930	2930	2930	2930	0
188	20250320	164200	39092845	2930	2930	2930	2930	0
189	20250320	164100	39092845	2930	2930	2930	2930	0
190	20250320	164000	39092845	2930	2930	2930	2930	0
191	20250320	163900	39092845	2930	2930	2930	2930	0
192	20250320	163800	39092845	2930	2930	2930	2930	0
193	20250320	163700	39092845	2930	2930	2930	2930	0
194	20250320	163600	39092845	2930	2930	2930	2930	0
195	20250320	163500	39092845	2930	2930	2930	2930	0
196	20250320	163400	39092845	2930	2930	2930	2930	0
197	20250320	163300	39092845	2930	2930	2930	2930	0
198	20250320	163200	39092845	2930	2930	2930	2930	0
199	20250320	163100	39092845	2930	2930	2930	2930	0
200	20250320	163000	39092845	2930	2930	2930	2930	0
201	20250320	162900	39092845	2930	2930	2930	2930	0
202	20250320	162800	39092845	2930	2930	2930	2930	0
203	20250320	162700	39092845	2930	2930	2930	2930	0
204	20250320	162600	39092845	2930	2930	2930	2930	0
205	20250320	162500	39092845	2930	2930	2930	2930	0
206	20250320	162400	39092845	2930	2930	2930	2930	0
207	20250320	162300	39092845	2930	2930	2930	2930	0
208	20250320	162200	39092845	2930	2930	2930	2930	0
209	20250320	162100	39092845	2930	2930	2930	2930	0
210	20250320	162000	39092845	2930	2930	2930	2930	0
211	20250320	161900	39092845	2930	2930	2930	2930	0
212	20250320	161800	39092845	2930	2930	2930	2930	1392
213	20250320	161700	39092845	2930	2930	2930	2930	0
214	20250320	161600	39092845	2930	2930	2930	2930	0
215	20250320	161500	39092845	2930	2930	2930	2930	0
216	20250320	161400	39092845	2930	2930	2930	2930	0
217	20250320	161300	39092845	2930	2930	2930	2930	0
218	20250320	161200	39092845	2930	2930	2930	2930	0
219	20250320	161100	39092845	2930	2930	2930	2930	0
220	20250320	161000	39092845	2930	2930	2930	2930	0
221	20250320	160900	39092845	2930	2930	2930	2930	0
222	20250320	160800	39092845	2930	2930	2930	2930	0
223	20250320	160700	39092845	2930	2930	2930	2930	0
224	20250320	160600	39092845	2930	2930	2930	2930	0
225	20250320	160500	39092845	2930	2930	2930	2930	0
226	20250320	160400	39092845	2930	2930	2930	2930	0
227	20250320	160300	39092845	2930	2930	2930	2930	0
228	20250320	160200	39092845	2930	2930	2930	2930	0
229	20250320	160100	39092845	2930	2930	2930	2930	0
230	20250320	160000	39092845	2930	2930	2930	2930	0
231	20250320	155900	39092845	2930	2930	2930	2930	0
232	20250320	155800	39092845	2930	2930	2930	2930	0
233	20250320	155700	39092845	2930	2930	2930	2930	0
234	20250320	155600	39092845	2930	2930	2930	2930	0
235	20250320	155500	39092845	2930	2930	2930	2930	0
236	20250320	155400	39092845	2930	2930	2930	2930	0
237	20250320	155300	39092845	2930	2930	2930	2930	0
238	20250320	155200	39092845	2930	2930	2930	2930	0
239	20250320	155100	39092845	2930	2930	2930	2930	0
240	20250320	155000	39092845	2930	2930	2930	2930	0
241	20250320	154900	39092845	2930	2930	2930	2930	0
242	20250320	154800	39092845	2930	2930	2930	2930	1392
243	20250320	154700	39092845	2930	2930	2930	2930	0
244	20250320	154600	39092845	2930	2930	2930	2930	0
245	20250320	154500	39092845	2930	2930	2930	2930	0
246	20250320	154400	39092845	2930	2930	2930	2930	0
247	20250320	154300	39092845	2930	2930	2930	2930	0
248	20250320	154200	39092845	2930	2930	2930	2930	0
249	20250320	154100	39092845	2930	2930	2930	2930	0
250	20250320	154000	39092845	2930	2930	2930	2930	0
251	20250320	153900	39092845	2930	2930	2930	2930	0
252	20250320	153800	39092845	2930	2930	2930	2930	0
253	20250320	153700	39092845	2930	2930	2930	2930	0
254	20250320	153600	39092845	2930	2930	2930	2930	0
255	20250320	153500	39092845	2930	2930	2930	2930	0
256	20250320	153400	39092845	2930	2930	2930	2930	0
257	20250320	153300	39092845	2930	2930	2930	2930	0
258	20250320	153200	39092845	2930	2930	2930	2930	0
259	20250320	153100	39092845	2930	2930	2930	2930	0
260	20250320	153000	39092845	2930	2930	2930	2930	1392
261	20250320	152900	35014285	2915	2915	2915	2915	0
262	20250320	152800	35014285	2915	2915	2915	2915	0
263	20250320	152700	35014285	2915	2915	2915	2915	0
264	20250320	152600	35014285	2915	2915	2915	2915	0
265	20250320	152500	35014285	2915	2915	2915	2915	0
266	20250320	152400	35014285	2915	2915	2915	2915	0
267	20250320	152300	35014285	2915	2915	2915	2915	0
268	20250320	152200	35014285	2915	2915	2915	2915	0
269	20250320	152100	35014285	2915	2915	2915	2915	0
270	20250320	152000	35014285	2915	2915	2915	2915	0
271	20250320	151900	35014285	2915	2920	2920	2915	132
272	20250320	151800	34629005	2920	2920	2920	2920	85
273	20250320	151700	34380805	2930	2930	2930	2930	0
274	20250320	151600	34380805	2930	2930	2930	2930	0
275	20250320	151500	34380805	2930	2925	2930	2925	160
276	20250320	151400	33912780	2925	2925	2925	2925	0
277	20250320	151300	33912780	2925	2925	2925	2925	0
278	20250320	151200	33912780	2925	2925	2925	2925	0
279	20250320	151100	33912780	2925	2925	2925	2925	0
280	20250320	151000	33912780	2925	2925	2925	2925	0
281	20250320	150900	33912780	2925	2925	2925	2925	0
282	20250320	150800	33912780	2925	2925	2925	2925	0
283	20250320	150700	33912780	2925	2925	2925	2925	1
284	20250320	150600	33909855	2920	2920	2920	2920	0
285	20250320	150500	33909855	2920	2920	2920	2920	14
286	20250320	150400	33868975	2925	2925	2925	2925	0
287	20250320	150300	33868975	2925	2925	2925	2925	0
288	20250320	150200	33868975	2925	2925	2925	2925	0
289	20250320	150100	33868975	2925	2925	2925	2925	0
290	20250320	150000	33868975	2925	2925	2925	2925	0
291	20250320	145900	33868975	2925	2925	2925	2925	0
292	20250320	145800	33868975	2925	2925	2925	2925	0
293	20250320	145700	33868975	2925	2925	2925	2925	0
294	20250320	145600	33868975	2925	2925	2925	2925	0
295	20250320	145500	33868975	2925	2925	2925	2925	1
296	20250320	145400	33866050	2920	2920	2920	2920	40
297	20250320	145300	33749250	2920	2920	2920	2920	0
298	20250320	145200	33749250	2920	2920	2920	2920	0
299	20250320	145100	33749250	2920	2920	2920	2920	0
300	20250320	145000	33749250	2920	2920	2920	2920	0
301	20250320	144900	33749250	2920	2920	2920	2920	0
302	20250320	144800	33749250	2920	2915	2920	2915	442
303	20250320	144700	32460055	2910	2910	2910	2910	0
304	20250320	144600	32460055	2910	2910	2910	2910	0
305	20250320	144500	32460055	2910	2910	2910	2910	0
306	20250320	144400	32460055	2910	2910	2910	2910	0
307	20250320	144300	32460055	2910	2910	2910	2910	0
308	20250320	144200	32460055	2910	2910	2910	2910	0
309	20250320	144100	32460055	2910	2910	2910	2910	0
310	20250320	144000	32460055	2910	2910	2910	2910	0
311	20250320	143900	32460055	2910	2910	2910	2910	0
312	20250320	143800	32460055	2910	2910	2910	2910	0
313	20250320	143700	32460055	2910	2910	2910	2910	0
314	20250320	143600	32460055	2910	2910	2910	2910	0
315	20250320	143500	32460055	2910	2910	2910	2910	0
316	20250320	143400	32460055	2910	2910	2910	2910	0
317	20250320	143300	32460055	2910	2910	2910	2910	0
318	20250320	143200	32460055	2910	2910	2910	2910	665
319	20250320	143100	30524905	2900	2900	2900	2900	0
320	20250320	143000	30524905	2900	2900	2900	2900	0
321	20250320	142900	30524905	2900	2900	2900	2900	0
322	20250320	142800	30524905	2900	2900	2900	2900	1
323	20250320	142700	30522005	2900	2905	2905	2900	300
324	20250320	142600	29651980	2910	2910	2910	2910	10
325	20250320	142500	29622880	2915	2915	2915	2915	0
326	20250320	142400	29622880	2915	2915	2915	2915	0
327	20250320	142300	29622880	2915	2915	2915	2915	0
328	20250320	142200	29622880	2915	2915	2915	2915	0
329	20250320	142100	29622880	2915	2915	2915	2915	0
330	20250320	142000	29622880	2915	2915	2915	2915	0
331	20250320	141900	29622880	2915	2915	2915	2915	0
332	20250320	141800	29622880	2915	2915	2915	2915	0
333	20250320	141700	29622880	2915	2915	2915	2915	0
334	20250320	141600	29622880	2915	2915	2915	2915	0
335	20250320	141500	29622880	2915	2915	2915	2915	0
336	20250320	141400	29622880	2915	2915	2915	2915	0
337	20250320	141300	29622880	2915	2915	2915	2915	0
338	20250320	141200	29622880	2915	2915	2915	2915	0
339	20250320	141100	29622880	2915	2915	2915	2915	0
340	20250320	141000	29622880	2915	2915	2915	2915	0
341	20250320	140900	29622880	2915	2915	2915	2915	0
342	20250320	140800	29622880	2915	2915	2915	2915	0
343	20250320	140700	29622880	2915	2915	2915	2915	1
344	20250320	140600	29619965	2915	2915	2915	2915	0
345	20250320	140500	29619965	2915	2915	2915	2915	0
346	20250320	140400	29619965	2915	2915	2915	2915	0
347	20250320	140300	29619965	2915	2915	2915	2915	1
348	20250320	140200	29617050	2915	2915	2915	2915	0
349	20250320	140100	29617050	2915	2915	2915	2915	0
350	20250320	140000	29617050	2915	2915	2915	2915	0
351	20250320	135900	29617050	2915	2915	2915	2915	0
352	20250320	135800	29617050	2915	2915	2915	2915	0
353	20250320	135700	29617050	2915	2915	2915	2915	0
354	20250320	135600	29617050	2915	2915	2915	2915	0
355	20250320	135500	29617050	2915	2915	2915	2915	0
356	20250320	135400	29617050	2915	2915	2915	2915	0
357	20250320	135300	29617050	2915	2915	2915	2915	0
358	20250320	135200	29617050	2915	2915	2915	2915	0
359	20250320	135100	29617050	2915	2915	2915	2915	0
360	20250320	135000	29617050	2915	2915	2915	2915	0
361	20250320	134900	29617050	2915	2915	2915	2915	0
362	20250320	134800	29617050	2915	2915	2915	2915	0
363	20250320	134700	29617050	2915	2915	2915	2915	0
364	20250320	134600	29617050	2915	2915	2915	2915	0
365	20250320	134500	29617050	2915	2915	2915	2915	0
366	20250320	134400	29617050	2915	2915	2915	2915	0
367	20250320	134300	29617050	2915	2915	2915	2915	1
368	20250320	134200	29614135	2915	2915	2915	2915	0
369	20250320	134100	29614135	2915	2915	2915	2915	0
370	20250320	134000	29614135	2915	2915	2915	2915	0
371	20250320	133900	29614135	2915	2915	2915	2915	0
372	20250320	133800	29614135	2915	2915	2915	2915	1
373	20250320	133700	29611220	2900	2905	2905	2900	7
374	20250320	133600	29590915	2915	2915	2915	2915	0
375	20250320	133500	29590915	2915	2915	2915	2915	0
376	20250320	133400	29590915	2915	2915	2915	2915	0
377	20250320	133300	29590915	2915	2915	2915	2915	0
378	20250320	133200	29590915	2915	2915	2915	2915	0
379	20250320	133100	29590915	2915	2915	2915	2915	0
380	20250320	133000	29590915	2915	2915	2915	2915	0
381	20250320	132900	29590915	2915	2915	2915	2915	0
382	20250320	132800	29590915	2915	2915	2915	2915	0
383	20250320	132700	29590915	2915	2915	2915	2915	0
384	20250320	132600	29590915	2915	2915	2915	2915	0
385	20250320	132500	29590915	2915	2915	2915	2915	0
386	20250320	132400	29590915	2915	2900	2915	2900	14
387	20250320	132300	29550300	2915	2915	2915	2915	1
388	20250320	132200	29547385	2900	2900	2900	2900	0
389	20250320	132100	29547385	2900	2900	2900	2900	4
390	20250320	132000	29535785	2900	2900	2900	2900	0
391	20250320	131900	29535785	2900	2900	2900	2900	0
392	20250320	131800	29535785	2900	2900	2900	2900	0
393	20250320	131700	29535785	2900	2900	2900	2900	0
394	20250320	131600	29535785	2900	2900	2900	2900	0
395	20250320	131500	29535785	2900	2905	2920	2900	933
396	20250320	131400	26828205	2910	2910	2910	2910	0
397	20250320	131300	26828205	2910	2910	2910	2910	106
398	20250320	131200	26519745	2915	2915	2915	2915	1
399	20250320	131100	26516830	2920	2920	2920	2920	0
400	20250320	131000	26516830	2920	2920	2920	2920	0
401	20250320	130900	26516830	2920	2920	2920	2920	0
402	20250320	130800	26516830	2920	2920	2920	2920	0
403	20250320	130700	26516830	2920	2920	2920	2920	0
404	20250320	130600	26516830	2920	2920	2920	2920	0
405	20250320	130500	26516830	2920	2920	2920	2920	0
406	20250320	130400	26516830	2920	2920	2920	2920	0
407	20250320	130300	26516830	2920	2920	2920	2920	0
408	20250320	130200	26516830	2920	2920	2920	2920	0
409	20250320	130100	26516830	2920	2920	2920	2920	1
410	20250320	130000	26513910	2925	2925	2925	2925	0
411	20250320	125900	26513910	2925	2925	2925	2925	0
412	20250320	125800	26513910	2925	2925	2925	2925	0
413	20250320	125700	26513910	2925	2925	2925	2925	0
414	20250320	125600	26513910	2925	2925	2925	2925	0
415	20250320	125500	26513910	2925	2925	2925	2925	0
416	20250320	125400	26513910	2925	2925	2925	2925	0
417	20250320	125300	26513910	2925	2925	2925	2925	0
418	20250320	125200	26513910	2925	2925	2925	2925	0
419	20250320	125100	26513910	2925	2925	2925	2925	0
420	20250320	125000	26513910	2925	2925	2925	2925	0
421	20250320	124900	26513910	2925	2925	2925	2925	1
422	20250320	124800	26510985	2930	2930	2930	2930	0
423	20250320	124700	26510985	2930	2930	2930	2930	0
424	20250320	124600	26510985	2930	2930	2930	2930	0
425	20250320	124500	26510985	2930	2930	2930	2930	0
426	20250320	124400	26510985	2930	2930	2930	2930	0
427	20250320	124300	26510985	2930	2930	2930	2930	0
428	20250320	124200	26510985	2930	2930	2930	2930	0
429	20250320	124100	26510985	2930	2930	2930	2930	0
430	20250320	124000	26510985	2930	2930	2930	2930	0
431	20250320	123900	26510985	2930	2930	2930	2930	0
432	20250320	123800	26510985	2930	2930	2930	2930	1
433	20250320	123700	26508055	2930	2930	2930	2930	0
434	20250320	123600	26508055	2930	2930	2930	2930	0
435	20250320	123500	26508055	2930	2930	2930	2930	0
436	20250320	123400	26508055	2930	2930	2930	2930	0
437	20250320	123300	26508055	2930	2930	2930	2930	0
438	20250320	123200	26508055	2930	2930	2930	2930	0
439	20250320	123100	26508055	2930	2930	2930	2930	0
440	20250320	123000	26508055	2930	2930	2930	2930	0
441	20250320	122900	26508055	2930	2930	2930	2930	0
442	20250320	122800	26508055	2930	2930	2930	2930	0
443	20250320	122700	26508055	2930	2930	2930	2930	0
444	20250320	122600	26508055	2930	2930	2930	2930	0
445	20250320	122500	26508055	2930	2930	2930	2930	0
446	20250320	122400	26508055	2930	2930	2930	2930	0
447	20250320	122300	26508055	2930	2930	2930	2930	4
448	20250320	122200	26496335	2930	2930	2930	2930	0
449	20250320	122100	26496335	2930	2930	2930	2930	0
450	20250320	122000	26496335	2930	2930	2930	2930	0
451	20250320	121900	26496335	2930	2930	2930	2930	0
452	20250320	121800	26496335	2930	2930	2930	2930	1
453	20250320	121700	26493405	2905	2905	2905	2905	0
454	20250320	121600	26493405	2905	2905	2905	2905	0
455	20250320	121500	26493405	2905	2905	2905	2905	0
456	20250320	121400	26493405	2905	2905	2905	2905	0
457	20250320	121300	26493405	2905	2905	2905	2905	0
458	20250320	121200	26493405	2905	2905	2905	2905	0
459	20250320	121100	26493405	2905	2905	2905	2905	0
460	20250320	121000	26493405	2905	2905	2905	2905	0
461	20250320	120900	26493405	2905	2905	2905	2905	0
462	20250320	120800	26493405	2905	2905	2905	2905	0
463	20250320	120700	26493405	2905	2905	2905	2905	0
464	20250320	120600	26493405	2905	2910	2910	2905	450
465	20250320	120500	25185775	2935	2935	2935	2935	0
466	20250320	120400	25185775	2935	2930	2935	2930	22
467	20250320	120300	25121310	2930	2930	2930	2930	500
468	20250320	120200	23656310	2930	2930	2930	2930	0
469	20250320	120100	23656310	2930	2930	2930	2930	0
470	20250320	120000	23656310	2930	2930	2930	2930	0
471	20250320	115900	23656310	2930	2930	2930	2930	0
472	20250320	115800	23656310	2930	2930	2930	2930	50
473	20250320	115700	23509810	2930	2910	2930	2905	2520
474	20250320	115600	16182025	2930	2910	2930	2910	1906
475	20250320	115500	10635445	2910	2910	2910	2910	1
476	20250320	115400	10632535	2910	2910	2910	2910	0
477	20250320	115300	10632535	2910	2910	2910	2910	0
478	20250320	115200	10632535	2910	2910	2910	2910	10
479	20250320	115100	10603435	2910	2910	2910	2910	0
480	20250320	115000	10603435	2910	2910	2910	2910	2
481	20250320	114900	10597615	2905	2910	2910	2905	8
482	20250320	114800	10574370	2905	2905	2905	2905	0
483	20250320	114700	10574370	2905	2905	2905	2905	0
484	20250320	114600	10574370	2905	2905	2905	2905	0
485	20250320	114500	10574370	2905	2905	2905	2905	0
486	20250320	114400	10574370	2905	2905	2905	2905	0
487	20250320	114300	10574370	2905	2905	2905	2905	0
488	20250320	114200	10574370	2905	2905	2905	2905	0
489	20250320	114100	10574370	2905	2905	2905	2905	0
490	20250320	114000	10574370	2905	2905	2905	2905	0
491	20250320	113900	10574370	2905	2905	2905	2905	0
492	20250320	113800	10574370	2905	2905	2905	2905	0
493	20250320	113700	10574370	2905	2905	2905	2905	0
494	20250320	113600	10574370	2905	2905	2905	2905	0
495	20250320	113500	10574370	2905	2905	2905	2905	0
496	20250320	113400	10574370	2905	2905	2905	2905	0
497	20250320	113300	10574370	2905	2905	2905	2905	0
498	20250320	113200	10574370	2905	2905	2905	2905	0
499	20250320	113100	10574370	2905	2905	2905	2905	0
500	20250320	113000	10574370	2905	2905	2905	2905	0
501	20250320	112900	10574370	2905	2905	2905	2905	0
502	20250320	112800	10574370	2905	2905	2905	2905	0
503	20250320	112700	10574370	2905	2905	2905	2905	0
504	20250320	112600	10574370	2905	2905	2905	2905	0
505	20250320	112500	10574370	2905	2905	2905	2905	0
506	20250320	112400	10574370	2905	2905	2905	2905	0
507	20250320	112300	10574370	2905	2920	2920	2905	1250
508	20250320	112200	6941430	2910	2910	2910	2910	0
509	20250320	112100	6941430	2910	2910	2910	2910	0
510	20250320	112000	6941430	2910	2910	2910	2910	0
511	20250320	111900	6941430	2910	2910	2910	2910	0
512	20250320	111800	6941430	2910	2910	2910	2910	0
513	20250320	111700	6941430	2910	2910	2910	2910	23
514	20250320	111600	6874500	2910	2910	2910	2910	0
515	20250320	111500	6874500	2910	2910	2910	2910	0
516	20250320	111400	6874500	2910	2910	2910	2910	0
517	20250320	111300	6874500	2910	2915	2915	2910	619
518	20250320	111200	5072710	2940	2940	2940	2940	0
519	20250320	111100	5072710	2940	2915	2940	2915	284
520	20250320	111000	4244075	2915	2915	2915	2915	0
521	20250320	110900	4244075	2915	2915	2915	2915	0
522	20250320	110800	4244075	2915	2940	2940	2915	203
523	20250320	110700	3652235	2940	2940	2940	2940	0
524	20250320	110600	3652235	2940	2940	2940	2940	0
525	20250320	110500	3652235	2940	2940	2940	2940	0
526	20250320	110400	3652235	2940	2940	2940	2940	0
527	20250320	110300	3652235	2940	2940	2940	2940	0
528	20250320	110200	3652235	2940	2940	2940	2940	0
529	20250320	110100	3652235	2940	2940	2940	2940	0
530	20250320	110000	3652235	2940	2940	2940	2940	0
531	20250320	105900	3652235	2940	2940	2940	2940	0
532	20250320	105800	3652235	2940	2940	2940	2940	0
533	20250320	105700	3652235	2940	2940	2940	2940	1
534	20250320	105600	3649295	2940	2940	2940	2940	1
535	20250320	105500	3646355	2945	2945	2945	2945	1
536	20250320	105400	3643410	2940	2940	2940	2940	0
537	20250320	105300	3643410	2940	2940	2940	2940	0
538	20250320	105200	3643410	2940	2940	2940	2940	0
539	20250320	105100	3643410	2940	2940	2940	2940	0
540	20250320	105000	3643410	2940	2940	2940	2940	0
541	20250320	104900	3643410	2940	2940	2940	2940	0
542	20250320	104800	3643410	2940	2940	2940	2940	0
543	20250320	104700	3643410	2940	2940	2940	2940	0
544	20250320	104600	3643410	2940	2940	2940	2940	15
545	20250320	104500	3599310	2940	2940	2940	2940	0
546	20250320	104400	3599310	2940	2940	2940	2940	0
547	20250320	104300	3599310	2940	2915	2940	2915	166
548	20250320	104200	3115270	2915	2915	2915	2915	0
549	20250320	104100	3115270	2915	2930	2930	2915	150
550	20250320	104000	2676750	2950	2950	2950	2950	0
551	20250320	103900	2676750	2950	2950	2950	2950	0
552	20250320	103800	2676750	2950	2950	2950	2950	0
553	20250320	103700	2676750	2950	2950	2950	2950	0
554	20250320	103600	2676750	2950	2950	2950	2950	0
555	20250320	103500	2676750	2950	2950	2950	2950	0
556	20250320	103400	2676750	2950	2950	2950	2950	0
557	20250320	103300	2676750	2950	2950	2950	2950	0
558	20250320	103200	2676750	2950	2950	2950	2950	2
559	20250320	103100	2670850	2955	2955	2955	2955	0
560	20250320	103000	2670850	2955	2940	2955	2940	40
561	20250320	102900	2553015	2950	2950	2950	2950	0
562	20250320	102800	2553015	2950	2950	2950	2950	0
563	20250320	102700	2553015	2950	2950	2950	2950	0
564	20250320	102600	2553015	2950	2950	2950	2950	0
565	20250320	102500	2553015	2950	2950	2950	2950	0
566	20250320	102400	2553015	2950	2950	2950	2950	21
567	20250320	102300	2491065	2925	2925	2925	2925	0
568	20250320	102200	2491065	2925	2925	2925	2925	0
569	20250320	102100	2491065	2925	2925	2925	2925	0
570	20250320	102000	2491065	2925	2925	2925	2925	0
571	20250320	101900	2491065	2925	2925	2925	2925	0
572	20250320	101800	2491065	2925	2925	2925	2925	0
573	20250320	101700	2491065	2925	2925	2925	2925	0
574	20250320	101600	2491065	2925	2925	2925	2925	2
575	20250320	101500	2485215	2930	2935	2935	2930	250
576	20250320	101400	1752710	2930	2930	2930	2930	0
577	20250320	101300	1752710	2930	2930	2930	2930	0
578	20250320	101200	1752710	2930	2930	2930	2930	0
579	20250320	101100	1752710	2930	2930	2930	2930	0
580	20250320	101000	1752710	2930	2930	2930	2930	0
581	20250320	100900	1752710	2930	2930	2930	2930	0
582	20250320	100800	1752710	2930	2930	2930	2930	0
583	20250320	100700	1752710	2930	2930	2930	2930	0
584	20250320	100600	1752710	2930	2930	2930	2930	0
585	20250320	100500	1752710	2930	2930	2930	2930	0
586	20250320	100400	1752710	2930	2930	2930	2930	0
587	20250320	100300	1752710	2930	2930	2930	2930	0
588	20250320	100200	1752710	2930	2930	2930	2930	0
589	20250320	100100	1752710	2930	2930	2930	2930	0
590	20250320	100000	1752710	2930	2930	2930	2930	0
591	20250320	095900	1752710	2930	2930	2930	2930	0
592	20250320	095800	1752710	2930	2930	2930	2930	1
593	20250320	095700	1749780	2930	2930	2930	2930	0
594	20250320	095600	1749780	2930	2930	2930	2930	0
595	20250320	095500	1749780	2930	2930	2930	2930	0
596	20250320	095400	1749780	2930	2930	2930	2930	3
597	20250320	095300	1740990	2950	2950	2950	2950	150
598	20250320	095200	1298490	2955	2955	2955	2955	0
599	20250320	095100	1298490	2955	2955	2955	2955	0
600	20250320	095000	1298490	2955	2955	2955	2955	0
601	20250320	094900	1298490	2955	2955	2955	2955	0
602	20250320	094800	1298490	2955	2955	2955	2955	0
603	20250320	094700	1298490	2955	2955	2955	2955	0
604	20250320	094600	1298490	2955	2955	2955	2955	10
605	20250320	094500	1268940	2955	2955	2955	2955	0
606	20250320	094400	1268940	2955	2955	2955	2955	0
607	20250320	094300	1268940	2955	2955	2955	2955	0
608	20250320	094200	1268940	2955	2955	2955	2955	0
609	20250320	094100	1268940	2955	2955	2955	2955	0
610	20250320	094000	1268940	2955	2955	2955	2955	0
611	20250320	093900	1268940	2955	2955	2955	2955	0
612	20250320	093800	1268940	2955	2950	2955	2950	5
613	20250320	093700	1254185	2935	2935	2935	2935	0
614	20250320	093600	1254185	2935	2935	2935	2935	0
615	20250320	093500	1254185	2935	2935	2935	2935	0
616	20250320	093400	1254185	2935	2935	2935	2935	0
617	20250320	093300	1254185	2935	2935	2935	2935	0
618	20250320	093200	1254185	2935	2935	2935	2935	0
619	20250320	093100	1254185	2935	2935	2935	2935	0
620	20250320	093000	1254185	2935	2935	2935	2935	0
621	20250320	092900	1254185	2935	2935	2935	2935	0
622	20250320	092800	1254185	2935	2935	2935	2935	0
623	20250320	092700	1254185	2935	2935	2935	2935	0
624	20250320	092600	1254185	2935	2935	2935	2935	0
625	20250320	092500	1254185	2935	2935	2935	2935	31
626	20250320	092400	1163200	2955	2955	2955	2955	0
627	20250320	092300	1163200	2955	2955	2955	2955	0
628	20250320	092200	1163200	2955	2955	2955	2955	0
629	20250320	092100	1163200	2955	2935	2955	2935	7
630	20250320	092000	1142635	2960	2960	2960	2960	0
631	20250320	091900	1142635	2960	2960	2960	2960	0
632	20250320	091800	1142635	2960	2960	2960	2960	0
633	20250320	091700	1142635	2960	2960	2960	2960	0
634	20250320	091600	1142635	2960	2960	2960	2960	1
635	20250320	091500	1139675	2940	2940	2940	2940	0
636	20250320	091400	1139675	2940	2940	2940	2940	0
637	20250320	091300	1139675	2940	2940	2940	2940	0
638	20250320	091200	1139675	2940	2940	2940	2940	1
639	20250320	091100	1136735	2960	2960	2960	2960	0
640	20250320	091000	1136735	2960	2960	2960	2960	0
641	20250320	090900	1136735	2960	2960	2960	2960	0
642	20250320	090800	1136735	2960	2960	2960	2960	0
643	20250320	090700	1136735	2960	2960	2960	2960	0
644	20250320	090600	1136735	2960	2960	2960	2960	0
645	20250320	090500	1136735	2960	2955	2960	2955	171
646	20250320	090400	631045	2930	2930	2930	2930	0
647	20250320	090300	631045	2930	2940	2940	2930	201
648	20250320	090200	41350	2945	2945	2945	2945	1
649	20250320	090100	38405	2950	2950	2950	2950	2
650	20250320	090000	32505	2955	2955	2955	2955	11