KissMeData/066900/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	194900	137085604	2430	2430	2430	2430	522
3	20250319	194800	137085604	2430	2430	2430	2430	0
4	20250319	194700	137085604	2430	2430	2430	2430	0
5	20250319	194600	137085604	2430	2430	2430	2430	0
6	20250319	194500	137085604	2430	2430	2430	2430	0
7	20250319	194400	137085604	2430	2430	2430	2430	0
8	20250319	194300	137085604	2430	2430	2430	2430	0
9	20250319	194200	137085604	2430	2430	2430	2430	0
10	20250319	194100	137085604	2430	2430	2430	2430	0
11	20250319	194000	137085604	2430	2430	2430	2430	0
12	20250319	193900	137085604	2430	2430	2430	2430	0
13	20250319	193800	137085604	2430	2430	2430	2430	0
14	20250319	193700	137085604	2430	2430	2430	2430	0
15	20250319	193600	137085604	2430	2430	2430	2430	0
16	20250319	193500	137085604	2430	2430	2430	2430	0
17	20250319	193400	137085604	2430	2430	2430	2430	0
18	20250319	193300	137085604	2430	2430	2430	2430	0
19	20250319	193200	137085604	2430	2430	2430	2430	0
20	20250319	193100	137085604	2430	2430	2430	2430	0
21	20250319	193000	137085604	2430	2430	2430	2430	0
22	20250319	192900	137085604	2430	2430	2430	2430	0
23	20250319	192800	137085604	2430	2430	2430	2430	0
24	20250319	192700	137085604	2430	2430	2430	2430	0
25	20250319	192600	137085604	2430	2430	2430	2430	0
26	20250319	192500	137085604	2430	2430	2430	2430	0
27	20250319	192400	137085604	2430	2430	2430	2430	0
28	20250319	192300	137085604	2430	2430	2430	2430	0
29	20250319	192200	137085604	2430	2430	2430	2430	0
30	20250319	192100	137085604	2430	2430	2430	2430	0
31	20250319	192000	137085604	2430	2430	2430	2430	0
32	20250319	191900	137085604	2430	2430	2430	2430	522
33	20250319	191800	137085604	2430	2430	2430	2430	0
34	20250319	191700	137085604	2430	2430	2430	2430	0
35	20250319	191600	137085604	2430	2430	2430	2430	0
36	20250319	191500	137085604	2430	2430	2430	2430	0
37	20250319	191400	137085604	2430	2430	2430	2430	0
38	20250319	191300	137085604	2430	2430	2430	2430	0
39	20250319	191200	137085604	2430	2430	2430	2430	0
40	20250319	191100	137085604	2430	2430	2430	2430	0
41	20250319	191000	137085604	2430	2430	2430	2430	0
42	20250319	190900	137085604	2430	2430	2430	2430	0
43	20250319	190800	137085604	2430	2430	2430	2430	0
44	20250319	190700	137085604	2430	2430	2430	2430	0
45	20250319	190600	137085604	2430	2430	2430	2430	0
46	20250319	190500	137085604	2430	2430	2430	2430	0
47	20250319	190400	137085604	2430	2430	2430	2430	0
48	20250319	190300	137085604	2430	2430	2430	2430	0
49	20250319	190200	137085604	2430	2430	2430	2430	0
50	20250319	190100	137085604	2430	2430	2430	2430	0
51	20250319	190000	137085604	2430	2430	2430	2430	0
52	20250319	185900	137085604	2430	2430	2430	2430	0
53	20250319	185800	137085604	2430	2430	2430	2430	0
54	20250319	185700	137085604	2430	2430	2430	2430	0
55	20250319	185600	137085604	2430	2430	2430	2430	0
56	20250319	185500	137085604	2430	2430	2430	2430	0
57	20250319	185400	137085604	2430	2430	2430	2430	0
58	20250319	185300	137085604	2430	2430	2430	2430	0
59	20250319	185200	137085604	2430	2430	2430	2430	0
60	20250319	185100	137085604	2430	2430	2430	2430	0
61	20250319	185000	137085604	2430	2430	2430	2430	0
62	20250319	184900	137085604	2430	2430	2430	2430	522
63	20250319	184800	137085604	2430	2430	2430	2430	0
64	20250319	184700	137085604	2430	2430	2430	2430	0
65	20250319	184600	137085604	2430	2430	2430	2430	0
66	20250319	184500	137085604	2430	2430	2430	2430	0
67	20250319	184400	137085604	2430	2430	2430	2430	0
68	20250319	184300	137085604	2430	2430	2430	2430	0
69	20250319	184200	137085604	2430	2430	2430	2430	0
70	20250319	184100	137085604	2430	2430	2430	2430	0
71	20250319	184000	137085604	2430	2430	2430	2430	0
72	20250319	183900	137085604	2430	2430	2430	2430	0
73	20250319	183800	137085604	2430	2430	2430	2430	0
74	20250319	183700	137085604	2430	2430	2430	2430	0
75	20250319	183600	137085604	2430	2430	2430	2430	0
76	20250319	183500	137085604	2430	2430	2430	2430	0
77	20250319	183400	137085604	2430	2430	2430	2430	0
78	20250319	183300	137085604	2430	2430	2430	2430	0
79	20250319	183200	137085604	2430	2430	2430	2430	0
80	20250319	183100	137085604	2430	2430	2430	2430	0
81	20250319	183000	137085604	2430	2430	2430	2430	0
82	20250319	182900	137085604	2430	2430	2430	2430	0
83	20250319	182800	137085604	2430	2430	2430	2430	0
84	20250319	182700	137085604	2430	2430	2430	2430	0
85	20250319	182600	137085604	2430	2430	2430	2430	0
86	20250319	182500	137085604	2430	2430	2430	2430	0
87	20250319	182400	137085604	2430	2430	2430	2430	0
88	20250319	182300	137085604	2430	2430	2430	2430	0
89	20250319	182200	137085604	2430	2430	2430	2430	0
90	20250319	182100	137085604	2430	2430	2430	2430	0
91	20250319	182000	137085604	2430	2430	2430	2430	0
92	20250319	181900	137085604	2430	2430	2430	2430	522
93	20250319	181800	137085604	2430	2430	2430	2430	0
94	20250319	181700	137085604	2430	2430	2430	2430	0
95	20250319	181600	137085604	2430	2430	2430	2430	0
96	20250319	181500	137085604	2430	2430	2430	2430	0
97	20250319	181400	137085604	2430	2430	2430	2430	0
98	20250319	181300	137085604	2430	2430	2430	2430	0
99	20250319	181200	137085604	2430	2430	2430	2430	0
100	20250319	181100	137085604	2430	2430	2430	2430	0
101	20250319	181000	137085604	2430	2430	2430	2430	0
102	20250319	180900	137085604	2430	2430	2430	2430	0
103	20250319	180800	137085604	2430	2430	2430	2430	0
104	20250319	180700	137085604	2430	2430	2430	2430	0
105	20250319	180600	137085604	2430	2430	2430	2430	0
106	20250319	180500	137085604	2430	2430	2430	2430	0
107	20250319	180400	137085604	2430	2430	2430	2430	0
108	20250319	180300	137085604	2430	2430	2430	2430	0
109	20250319	180200	137085604	2430	2430	2430	2430	0
110	20250319	180100	137085604	2430	2430	2430	2430	0
111	20250319	180000	137085604	2430	2430	2430	2430	0
112	20250319	175900	137085604	2430	2430	2430	2430	0
113	20250319	175800	137085604	2430	2430	2430	2430	0
114	20250319	175700	137085604	2430	2430	2430	2430	0
115	20250319	175600	137085604	2430	2430	2430	2430	0
116	20250319	175500	137085604	2430	2430	2430	2430	0
117	20250319	175400	137085604	2430	2430	2430	2430	0
118	20250319	175300	137085604	2430	2430	2430	2430	0
119	20250319	175200	137085604	2430	2430	2430	2430	0
120	20250319	175100	137085604	2430	2430	2430	2430	0
121	20250319	175000	137085604	2430	2430	2430	2430	0
122	20250319	174900	137085604	2430	2430	2430	2430	522
123	20250319	174800	137085604	2430	2430	2430	2430	0
124	20250319	174700	137085604	2430	2430	2430	2430	0
125	20250319	174600	137085604	2430	2430	2430	2430	0
126	20250319	174500	137085604	2430	2430	2430	2430	0
127	20250319	174400	137085604	2430	2430	2430	2430	0
128	20250319	174300	137085604	2430	2430	2430	2430	0
129	20250319	174200	137085604	2430	2430	2430	2430	0
130	20250319	174100	137085604	2430	2430	2430	2430	0
131	20250319	174000	137085604	2430	2430	2430	2430	0
132	20250319	173900	137085604	2430	2430	2430	2430	0
133	20250319	173800	137085604	2430	2430	2430	2430	0
134	20250319	173700	137085604	2430	2430	2430	2430	0
135	20250319	173600	137085604	2430	2430	2430	2430	0
136	20250319	173500	137085604	2430	2430	2430	2430	0
137	20250319	173400	137085604	2430	2430	2430	2430	0
138	20250319	173300	137085604	2430	2430	2430	2430	0
139	20250319	173200	137085604	2430	2430	2430	2430	0
140	20250319	173100	137085604	2430	2430	2430	2430	0
141	20250319	173000	137085604	2430	2430	2430	2430	0
142	20250319	172900	137085604	2430	2430	2430	2430	0
143	20250319	172800	137085604	2430	2430	2430	2430	0
144	20250319	172700	137085604	2430	2430	2430	2430	0
145	20250319	172600	137085604	2430	2430	2430	2430	0
146	20250319	172500	137085604	2430	2430	2430	2430	0
147	20250319	172400	137085604	2430	2430	2430	2430	0
148	20250319	172300	137085604	2430	2430	2430	2430	0
149	20250319	172200	137085604	2430	2430	2430	2430	0
150	20250319	172100	137085604	2430	2430	2430	2430	0
151	20250319	172000	137085604	2430	2430	2430	2430	0
152	20250319	171900	137085604	2430	2430	2430	2430	522
153	20250319	171800	137085604	2430	2430	2430	2430	0
154	20250319	171700	137085604	2430	2430	2430	2430	0
155	20250319	171600	137085604	2430	2430	2430	2430	0
156	20250319	171500	137085604	2430	2430	2430	2430	0
157	20250319	171400	137085604	2430	2430	2430	2430	0
158	20250319	171300	137085604	2430	2430	2430	2430	0
159	20250319	171200	137085604	2430	2430	2430	2430	0
160	20250319	171100	137085604	2430	2430	2430	2430	0
161	20250319	171000	137085604	2430	2430	2430	2430	0
162	20250319	170900	137085604	2430	2430	2430	2430	0
163	20250319	170800	137085604	2430	2430	2430	2430	0
164	20250319	170700	137085604	2430	2430	2430	2430	0
165	20250319	170600	137085604	2430	2430	2430	2430	0
166	20250319	170500	137085604	2430	2430	2430	2430	0
167	20250319	170400	137085604	2430	2430	2430	2430	0
168	20250319	170300	137085604	2430	2430	2430	2430	0
169	20250319	170200	137085604	2430	2430	2430	2430	0
170	20250319	170100	137085604	2430	2430	2430	2430	0
171	20250319	170000	137085604	2430	2430	2430	2430	0
172	20250319	165900	137085604	2430	2430	2430	2430	0
173	20250319	165800	137085604	2430	2430	2430	2430	0
174	20250319	165700	137085604	2430	2430	2430	2430	0
175	20250319	165600	137085604	2430	2430	2430	2430	0
176	20250319	165500	137085604	2430	2430	2430	2430	0
177	20250319	165400	137085604	2430	2430	2430	2430	0
178	20250319	165300	137085604	2430	2430	2430	2430	0
179	20250319	165200	137085604	2430	2430	2430	2430	0
180	20250319	165100	137085604	2430	2430	2430	2430	0
181	20250319	165000	137085604	2430	2430	2430	2430	0
182	20250319	164900	137085604	2430	2430	2430	2430	522
183	20250319	164800	137085604	2430	2430	2430	2430	0
184	20250319	164700	137085604	2430	2430	2430	2430	0
185	20250319	164600	137085604	2430	2430	2430	2430	0
186	20250319	164500	137085604	2430	2430	2430	2430	0
187	20250319	164400	137085604	2430	2430	2430	2430	0
188	20250319	164300	137085604	2430	2430	2430	2430	0
189	20250319	164200	137085604	2430	2430	2430	2430	0
190	20250319	164100	137085604	2430	2430	2430	2430	0
191	20250319	164000	137085604	2430	2430	2430	2430	0
192	20250319	163900	137085604	2430	2430	2430	2430	0
193	20250319	163800	137085604	2430	2430	2430	2430	0
194	20250319	163700	137085604	2430	2430	2430	2430	0
195	20250319	163600	137085604	2430	2430	2430	2430	0
196	20250319	163500	137085604	2430	2430	2430	2430	0
197	20250319	163400	137085604	2430	2430	2430	2430	0
198	20250319	163300	137085604	2430	2430	2430	2430	0
199	20250319	163200	137085604	2430	2430	2430	2430	0
200	20250319	163100	137085604	2430	2430	2430	2430	0
201	20250319	163000	137085604	2430	2430	2430	2430	0
202	20250319	162900	137085604	2430	2430	2430	2430	0
203	20250319	162800	137085604	2430	2430	2430	2430	0
204	20250319	162700	137085604	2430	2430	2430	2430	0
205	20250319	162600	137085604	2430	2430	2430	2430	0
206	20250319	162500	137085604	2430	2430	2430	2430	0
207	20250319	162400	137085604	2430	2430	2430	2430	0
208	20250319	162300	137085604	2430	2430	2430	2430	0
209	20250319	162200	137085604	2430	2430	2430	2430	0
210	20250319	162100	137085604	2430	2430	2430	2430	0
211	20250319	162000	137085604	2430	2430	2430	2430	0
212	20250319	161900	137085604	2430	2430	2430	2430	522
213	20250319	161800	137085604	2430	2430	2430	2430	0
214	20250319	161700	137085604	2430	2430	2430	2430	0
215	20250319	161600	137085604	2430	2430	2430	2430	0
216	20250319	161500	137085604	2430	2430	2430	2430	0
217	20250319	161400	137085604	2430	2430	2430	2430	0
218	20250319	161300	137085604	2430	2430	2430	2430	0
219	20250319	161200	137085604	2430	2430	2430	2430	0
220	20250319	161100	137085604	2430	2430	2430	2430	0
221	20250319	161000	137085604	2430	2430	2430	2430	0
222	20250319	160900	137085604	2430	2430	2430	2430	0
223	20250319	160800	137085604	2430	2430	2430	2430	0
224	20250319	160700	137085604	2430	2430	2430	2430	0
225	20250319	160600	137085604	2430	2430	2430	2430	0
226	20250319	160500	137085604	2430	2430	2430	2430	0
227	20250319	160400	137085604	2430	2430	2430	2430	0
228	20250319	160300	137085604	2430	2430	2430	2430	0
229	20250319	160200	137085604	2430	2430	2430	2430	0
230	20250319	160100	137085604	2430	2430	2430	2430	0
231	20250319	160000	137085604	2430	2430	2430	2430	0
232	20250319	155900	137085604	2430	2430	2430	2430	0
233	20250319	155800	137085604	2430	2430	2430	2430	0
234	20250319	155700	137085604	2430	2430	2430	2430	0
235	20250319	155600	137085604	2430	2430	2430	2430	0
236	20250319	155500	137085604	2430	2430	2430	2430	0
237	20250319	155400	137085604	2430	2430	2430	2430	0
238	20250319	155300	137085604	2430	2430	2430	2430	0
239	20250319	155200	137085604	2430	2430	2430	2430	0
240	20250319	155100	137085604	2430	2430	2430	2430	0
241	20250319	155000	137085604	2430	2430	2430	2430	0
242	20250319	154900	137085604	2430	2430	2430	2430	522
243	20250319	154800	137085604	2430	2430	2430	2430	0
244	20250319	154700	137085604	2430	2430	2430	2430	0
245	20250319	154600	137085604	2430	2430	2430	2430	0
246	20250319	154500	137085604	2430	2430	2430	2430	0
247	20250319	154400	137085604	2430	2430	2430	2430	0
248	20250319	154300	137085604	2430	2430	2430	2430	0
249	20250319	154200	137085604	2430	2430	2430	2430	0
250	20250319	154100	137085604	2430	2430	2430	2430	0
251	20250319	154000	137085604	2430	2430	2430	2430	0
252	20250319	153900	137085604	2430	2430	2430	2430	0
253	20250319	153800	137085604	2430	2430	2430	2430	0
254	20250319	153700	137085604	2430	2430	2430	2430	0
255	20250319	153600	137085604	2430	2430	2430	2430	0
256	20250319	153500	137085604	2430	2430	2430	2430	0
257	20250319	153400	137085604	2430	2430	2430	2430	0
258	20250319	153300	137085604	2430	2430	2430	2430	0
259	20250319	153200	137085604	2430	2430	2430	2430	0
260	20250319	153100	137085604	2430	2430	2430	2430	0
261	20250319	153000	137085604	2430	2430	2430	2430	522
262	20250319	152900	135817144	2410	2410	2410	2410	0
263	20250319	152800	135817144	2410	2410	2410	2410	0
264	20250319	152700	135817144	2410	2410	2410	2410	0
265	20250319	152600	135817144	2410	2410	2410	2410	0
266	20250319	152500	135817144	2410	2410	2410	2410	0
267	20250319	152400	135817144	2410	2410	2410	2410	0
268	20250319	152300	135817144	2410	2410	2410	2410	0
269	20250319	152200	135817144	2410	2410	2410	2410	0
270	20250319	152100	135817144	2410	2410	2410	2410	0
271	20250319	152000	135817144	2410	2410	2410	2410	0
272	20250319	151900	135817144	2410	2415	2415	2405	926
273	20250319	151800	133584609	2425	2425	2425	2425	0
274	20250319	151700	133584609	2425	2425	2425	2425	0
275	20250319	151600	133584609	2425	2425	2425	2425	0
276	20250319	151500	133584609	2425	2425	2425	2425	0
277	20250319	151400	133584609	2425	2425	2425	2425	10
278	20250319	151300	133560359	2415	2415	2415	2415	5
279	20250319	151200	133548284	2425	2425	2425	2425	0
280	20250319	151100	133548284	2425	2425	2425	2425	1
281	20250319	151000	133545859	2425	2425	2425	2425	0
282	20250319	150900	133545859	2425	2425	2425	2425	0
283	20250319	150800	133545859	2425	2425	2425	2425	0
284	20250319	150700	133545859	2425	2425	2425	2425	0
285	20250319	150600	133545859	2425	2425	2425	2425	0
286	20250319	150500	133545859	2425	2425	2425	2425	0
287	20250319	150400	133545859	2425	2425	2425	2425	0
288	20250319	150300	133545859	2425	2425	2425	2425	0
289	20250319	150200	133545859	2425	2425	2425	2425	0
290	20250319	150100	133545859	2425	2425	2425	2425	0
291	20250319	150000	133545859	2425	2425	2425	2425	10
292	20250319	145900	133521609	2415	2415	2415	2415	0
293	20250319	145800	133521609	2415	2415	2415	2415	0
294	20250319	145700	133521609	2415	2415	2415	2415	0
295	20250319	145600	133521609	2415	2415	2415	2415	0
296	20250319	145500	133521609	2415	2415	2415	2415	0
297	20250319	145400	133521609	2415	2415	2415	2415	0
298	20250319	145300	133521609	2415	2415	2415	2415	0
299	20250319	145200	133521609	2415	2415	2415	2415	0
300	20250319	145100	133521609	2415	2415	2415	2415	0
301	20250319	145000	133521609	2415	2415	2415	2415	0
302	20250319	144900	133521609	2415	2415	2415	2415	20
303	20250319	144800	133473309	2415	2415	2415	2415	35
304	20250319	144700	133388784	2415	2415	2415	2415	80
305	20250319	144600	133195584	2425	2425	2425	2425	0
306	20250319	144500	133195584	2425	2425	2425	2425	0
307	20250319	144400	133195584	2425	2425	2425	2425	0
308	20250319	144300	133195584	2425	2425	2425	2425	0
309	20250319	144200	133195584	2425	2425	2425	2425	0
310	20250319	144100	133195584	2425	2425	2425	2425	0
311	20250319	144000	133195584	2425	2425	2425	2425	10
312	20250319	143900	133171334	2415	2420	2420	2415	294
313	20250319	143800	132461109	2420	2420	2420	2420	48
314	20250319	143700	132344949	2425	2425	2425	2425	0
315	20250319	143600	132344949	2425	2425	2425	2425	0
316	20250319	143500	132344949	2425	2425	2425	2425	0
317	20250319	143400	132344949	2425	2425	2425	2425	19
318	20250319	143300	132298874	2425	2425	2425	2425	100
319	20250319	143200	132056374	2425	2425	2425	2425	0
320	20250319	143100	132056374	2425	2425	2425	2425	0
321	20250319	143000	132056374	2425	2425	2425	2425	0
322	20250319	142900	132056374	2425	2425	2425	2425	0
323	20250319	142800	132056374	2425	2425	2425	2425	0
324	20250319	142700	132056374	2425	2425	2425	2425	0
325	20250319	142600	132056374	2425	2420	2425	2405	1180
326	20250319	142500	129207299	2425	2425	2425	2425	0
327	20250319	142400	129207299	2425	2425	2425	2425	0
328	20250319	142300	129207299	2425	2425	2425	2425	0
329	20250319	142200	129207299	2425	2425	2425	2425	0
330	20250319	142100	129207299	2425	2425	2425	2425	0
331	20250319	142000	129207299	2425	2425	2425	2425	0
332	20250319	141900	129207299	2425	2425	2425	2425	0
333	20250319	141800	129207299	2425	2425	2425	2425	0
334	20250319	141700	129207299	2425	2425	2425	2425	0
335	20250319	141600	129207299	2425	2425	2425	2425	0
336	20250319	141500	129207299	2425	2425	2425	2425	0
337	20250319	141400	129207299	2425	2425	2425	2425	0
338	20250319	141300	129207299	2425	2425	2425	2425	0
339	20250319	141200	129207299	2425	2425	2425	2425	0
340	20250319	141100	129207299	2425	2425	2425	2425	0
341	20250319	141000	129207299	2425	2425	2425	2425	0
342	20250319	140900	129207299	2425	2420	2425	2420	15
343	20250319	140800	129170949	2425	2425	2425	2425	0
344	20250319	140700	129170949	2425	2425	2425	2425	1
345	20250319	140600	129168524	2425	2425	2425	2425	6
346	20250319	140500	129153974	2425	2425	2425	2425	0
347	20250319	140400	129153974	2425	2425	2425	2425	0
348	20250319	140300	129153974	2425	2420	2425	2420	11
349	20250319	140200	129127304	2425	2425	2425	2425	0
350	20250319	140100	129127304	2425	2425	2425	2425	0
351	20250319	140000	129127304	2425	2425	2425	2425	0
352	20250319	135900	129127304	2425	2425	2425	2425	0
353	20250319	135800	129127304	2425	2425	2425	2425	0
354	20250319	135700	129127304	2425	2425	2425	2425	0
355	20250319	135600	129127304	2425	2425	2425	2425	30
356	20250319	135500	129054554	2430	2430	2430	2430	0
357	20250319	135400	129054554	2430	2430	2430	2430	0
358	20250319	135300	129054554	2430	2430	2430	2430	0
359	20250319	135200	129054554	2430	2430	2430	2430	0
360	20250319	135100	129054554	2430	2430	2430	2430	0
361	20250319	135000	129054554	2430	2430	2430	2430	0
362	20250319	134900	129054554	2430	2430	2430	2430	0
363	20250319	134800	129054554	2430	2430	2430	2430	0
364	20250319	134700	129054554	2430	2430	2430	2430	0
365	20250319	134600	129054554	2430	2430	2430	2430	30
366	20250319	134500	128981654	2430	2430	2430	2430	10
367	20250319	134400	128957354	2430	2430	2430	2430	0
368	20250319	134300	128957354	2430	2430	2430	2430	0
369	20250319	134200	128957354	2430	2430	2430	2430	0
370	20250319	134100	128957354	2430	2430	2430	2430	0
371	20250319	134000	128957354	2430	2430	2430	2430	0
372	20250319	133900	128957354	2430	2430	2430	2430	0
373	20250319	133800	128957354	2430	2430	2430	2430	0
374	20250319	133700	128957354	2430	2430	2430	2430	10
375	20250319	133600	128933054	2425	2430	2430	2425	112
376	20250319	133500	128661304	2430	2430	2430	2430	0
377	20250319	133400	128661304	2430	2430	2430	2430	0
378	20250319	133300	128661304	2430	2430	2430	2430	0
379	20250319	133200	128661304	2430	2430	2430	2430	0
380	20250319	133100	128661304	2430	2430	2430	2430	0
381	20250319	133000	128661304	2430	2430	2430	2430	0
382	20250319	132900	128661304	2430	2430	2430	2430	0
383	20250319	132800	128661304	2430	2430	2430	2430	0
384	20250319	132700	128661304	2430	2430	2430	2430	0
385	20250319	132600	128661304	2430	2430	2430	2430	30
386	20250319	132500	128588404	2430	2430	2430	2430	0
387	20250319	132400	128588404	2430	2430	2430	2430	0
388	20250319	132300	128588404	2430	2430	2430	2430	0
389	20250319	132200	128588404	2430	2430	2430	2430	0
390	20250319	132100	128588404	2430	2430	2430	2430	0
391	20250319	132000	128588404	2430	2430	2430	2430	0
392	20250319	131900	128588404	2430	2430	2430	2430	0
393	20250319	131800	128588404	2430	2430	2430	2430	0
394	20250319	131700	128588404	2430	2430	2430	2430	0
395	20250319	131600	128588404	2430	2430	2430	2430	31
396	20250319	131500	128513074	2430	2430	2430	2430	3
397	20250319	131400	128505784	2425	2425	2425	2425	1
398	20250319	131300	128503359	2430	2430	2430	2430	0
399	20250319	131200	128503359	2430	2430	2430	2430	0
400	20250319	131100	128503359	2430	2430	2430	2430	0
401	20250319	131000	128503359	2430	2430	2430	2430	0
402	20250319	130900	128503359	2430	2430	2430	2430	0
403	20250319	130800	128503359	2430	2430	2430	2430	10
404	20250319	130700	128479059	2425	2425	2425	2425	0
405	20250319	130600	128479059	2425	2430	2430	2425	74
406	20250319	130500	128299459	2430	2430	2430	2430	0
407	20250319	130400	128299459	2430	2430	2430	2430	0
408	20250319	130300	128299459	2430	2430	2430	2430	0
409	20250319	130200	128299459	2430	2430	2430	2430	0
410	20250319	130100	128299459	2430	2430	2430	2430	0
411	20250319	130000	128299459	2430	2430	2430	2430	0
412	20250319	125900	128299459	2430	2430	2430	2430	0
413	20250319	125800	128299459	2430	2430	2430	2430	0
414	20250319	125700	128299459	2430	2430	2430	2430	0
415	20250319	125600	128299459	2430	2430	2430	2430	30
416	20250319	125500	128226559	2430	2430	2430	2430	0
417	20250319	125400	128226559	2430	2430	2430	2430	0
418	20250319	125300	128226559	2430	2430	2430	2430	0
419	20250319	125200	128226559	2430	2430	2430	2430	0
420	20250319	125100	128226559	2430	2430	2430	2430	0
421	20250319	125000	128226559	2430	2430	2430	2430	0
422	20250319	124900	128226559	2430	2430	2430	2430	5
423	20250319	124800	128214409	2425	2425	2425	2425	1
424	20250319	124700	128211984	2430	2430	2430	2430	0
425	20250319	124600	128211984	2430	2430	2430	2430	28
426	20250319	124500	128143944	2430	2430	2430	2430	0
427	20250319	124400	128143944	2430	2430	2430	2430	0
428	20250319	124300	128143944	2430	2430	2430	2430	0
429	20250319	124200	128143944	2430	2430	2430	2430	0
430	20250319	124100	128143944	2430	2430	2430	2430	0
431	20250319	124000	128143944	2430	2430	2430	2430	33
432	20250319	123900	128063754	2435	2435	2435	2435	0
433	20250319	123800	128063754	2435	2435	2435	2435	0
434	20250319	123700	128063754	2435	2435	2435	2435	0
435	20250319	123600	128063754	2435	2435	2435	2435	0
436	20250319	123500	128063754	2435	2435	2435	2435	0
437	20250319	123400	128063754	2435	2435	2435	2435	0
438	20250319	123300	128063754	2435	2435	2435	2435	0
439	20250319	123200	128063754	2435	2435	2435	2435	0
440	20250319	123100	128063754	2435	2435	2435	2435	0
441	20250319	123000	128063754	2435	2435	2435	2435	0
442	20250319	122900	128063754	2435	2435	2435	2435	0
443	20250319	122800	128063754	2435	2435	2435	2435	0
444	20250319	122700	128063754	2435	2435	2435	2435	0
445	20250319	122600	128063754	2435	2435	2435	2435	5
446	20250319	122500	128051579	2430	2430	2430	2430	0
447	20250319	122400	128051579	2430	2425	2430	2425	5
448	20250319	122300	128039434	2420	2420	2420	2420	2
449	20250319	122200	128034594	2435	2435	2435	2435	5
450	20250319	122100	128022419	2425	2420	2425	2420	11
451	20250319	122000	127995794	2425	2425	2425	2425	0
452	20250319	121900	127995794	2425	2425	2425	2425	1
453	20250319	121800	127993369	2435	2435	2435	2435	0
454	20250319	121700	127993369	2435	2425	2435	2425	21
455	20250319	121600	127942394	2410	2410	2410	2410	0
456	20250319	121500	127942394	2410	2410	2410	2410	0
457	20250319	121400	127942394	2410	2420	2420	2410	5150
458	20250319	121300	115528484	2435	2435	2435	2410	4583
459	20250319	121200	104471114	2440	2440	2440	2440	500
460	20250319	121100	103251114	2440	2440	2440	2440	0
461	20250319	121000	103251114	2440	2440	2440	2440	0
462	20250319	120900	103251114	2440	2440	2440	2440	0
463	20250319	120800	103251114	2440	2440	2440	2440	0
464	20250319	120700	103251114	2440	2440	2440	2440	0
465	20250319	120600	103251114	2440	2440	2440	2440	30
466	20250319	120500	103177914	2440	2440	2440	2440	0
467	20250319	120400	103177914	2440	2440	2440	2440	21
468	20250319	120300	103126674	2440	2440	2440	2440	0
469	20250319	120200	103126674	2440	2440	2440	2440	0
470	20250319	120100	103126674	2440	2440	2440	2440	0
471	20250319	120000	103126674	2440	2440	2440	2440	0
472	20250319	115900	103126674	2440	2440	2440	2440	0
473	20250319	115800	103126674	2440	2440	2440	2440	0
474	20250319	115700	103126674	2440	2440	2440	2440	0
475	20250319	115600	103126674	2440	2440	2440	2440	0
476	20250319	115500	103126674	2440	2440	2440	2440	1
477	20250319	115400	103124234	2440	2440	2440	2440	0
478	20250319	115300	103124234	2440	2440	2440	2440	0
479	20250319	115200	103124234	2440	2440	2440	2440	0
480	20250319	115100	103124234	2440	2440	2440	2440	0
481	20250319	115000	103124234	2440	2440	2440	2440	17
482	20250319	114900	103082754	2440	2440	2440	2440	0
483	20250319	114800	103082754	2440	2440	2440	2440	0
484	20250319	114700	103082754	2440	2440	2440	2440	0
485	20250319	114600	103082754	2440	2440	2440	2440	12
486	20250319	114500	103053474	2445	2425	2445	2425	794
487	20250319	114400	101128004	2425	2425	2425	2425	0
488	20250319	114300	101128004	2425	2425	2425	2425	0
489	20250319	114200	101128004	2425	2425	2425	2425	0
490	20250319	114100	101128004	2425	2425	2425	2425	0
491	20250319	114000	101128004	2425	2435	2435	2425	378
492	20250319	113900	100210899	2430	2430	2430	2430	0
493	20250319	113800	100210899	2430	2430	2430	2430	0
494	20250319	113700	100210899	2430	2430	2430	2430	0
495	20250319	113600	100210899	2430	2430	2430	2430	0
496	20250319	113500	100210899	2430	2430	2430	2430	0
497	20250319	113400	100210899	2430	2430	2430	2430	0
498	20250319	113300	100210899	2430	2430	2430	2430	0
499	20250319	113200	100210899	2430	2430	2430	2430	0
500	20250319	113100	100210899	2430	2430	2430	2430	0
501	20250319	113000	100210899	2430	2430	2430	2430	37
502	20250319	112900	100120989	2445	2445	2445	2445	0
503	20250319	112800	100120989	2445	2435	2445	2435	150
504	20250319	112700	99755569	2430	2430	2430	2430	0
505	20250319	112600	99755569	2430	2430	2430	2430	7
506	20250319	112500	99738559	2425	2425	2425	2425	0
507	20250319	112400	99738559	2425	2425	2425	2425	22
508	20250319	112300	99685209	2435	2430	2435	2430	131
509	20250319	112200	99366829	2430	2430	2430	2430	0
510	20250319	112100	99366829	2430	2430	2430	2430	0
511	20250319	112000	99366829	2430	2430	2430	2430	0
512	20250319	111900	99366829	2430	2430	2430	2430	0
513	20250319	111800	99366829	2430	2430	2430	2430	0
514	20250319	111700	99366829	2430	2430	2430	2430	0
515	20250319	111600	99366829	2430	2430	2430	2430	0
516	20250319	111500	99366829	2430	2430	2430	2430	0
517	20250319	111400	99366829	2430	2430	2430	2430	10
518	20250319	111300	99342529	2420	2420	2420	2420	1
519	20250319	111200	99340109	2430	2430	2430	2430	0
520	20250319	111100	99340109	2430	2430	2430	2430	0
521	20250319	111000	99340109	2430	2430	2430	2430	0
522	20250319	110900	99340109	2430	2430	2430	2430	0
523	20250319	110800	99340109	2430	2430	2430	2430	0
524	20250319	110700	99340109	2430	2430	2430	2430	0
525	20250319	110600	99340109	2430	2430	2430	2430	30
526	20250319	110500	99267209	2435	2435	2435	2435	0
527	20250319	110400	99267209	2435	2435	2435	2435	0
528	20250319	110300	99267209	2435	2435	2435	2435	5
529	20250319	110200	99255034	2420	2420	2420	2420	0
530	20250319	110100	99255034	2420	2420	2420	2417	102
531	20250319	110000	99008200	2420	2420	2420	2420	70
532	20250319	105900	98838800	2435	2435	2435	2435	0
533	20250319	105800	98838800	2435	2435	2435	2435	0
534	20250319	105700	98838800	2435	2435	2435	2435	5
535	20250319	105600	98826625	2430	2430	2430	2430	60
536	20250319	105500	98680825	2435	2435	2435	2435	0
537	20250319	105400	98680825	2435	2435	2435	2435	0
538	20250319	105300	98680825	2435	2435	2435	2435	0
539	20250319	105200	98680825	2435	2435	2435	2435	0
540	20250319	105100	98680825	2435	2435	2435	2435	0
541	20250319	105000	98680825	2435	2435	2435	2435	3
542	20250319	104900	98673520	2415	2415	2415	2415	0
543	20250319	104800	98673520	2415	2415	2415	2415	302
544	20250319	104700	97944190	2430	2410	2430	2410	2449
545	20250319	104600	92038905	2410	2410	2410	2410	0
546	20250319	104500	92038905	2410	2410	2410	2410	2
547	20250319	104400	92034085	2410	2410	2410	2410	5
548	20250319	104300	92022035	2415	2425	2425	2410	762
549	20250319	104200	90180870	2435	2435	2435	2435	0
550	20250319	104100	90180870	2435	2435	2435	2435	0
551	20250319	104000	90180870	2435	2435	2435	2435	0
552	20250319	103900	90180870	2435	2435	2435	2435	3
553	20250319	103800	90173565	2440	2440	2440	2440	0
554	20250319	103700	90173565	2440	2440	2440	2440	0
555	20250319	103600	90173565	2440	2440	2440	2440	31
556	20250319	103500	90097925	2440	2440	2440	2440	0
557	20250319	103400	90097925	2440	2440	2440	2440	0
558	20250319	103300	90097925	2440	2440	2440	2440	0
559	20250319	103200	90097925	2440	2440	2440	2440	0
560	20250319	103100	90097925	2440	2440	2440	2440	0
561	20250319	103000	90097925	2440	2440	2440	2440	0
562	20250319	102900	90097925	2440	2440	2440	2440	0
563	20250319	102800	90097925	2440	2440	2440	2440	1
564	20250319	102700	90095485	2440	2440	2440	2440	0
565	20250319	102600	90095485	2440	2440	2440	2440	29
566	20250319	102500	90024725	2445	2445	2445	2445	0
567	20250319	102400	90024725	2445	2440	2445	2440	390
568	20250319	102300	89071180	2445	2445	2445	2445	0
569	20250319	102200	89071180	2445	2445	2445	2445	0
570	20250319	102100	89071180	2445	2445	2445	2445	0
571	20250319	102000	89071180	2445	2445	2445	2445	27
572	20250319	101900	89005165	2450	2450	2450	2450	0
573	20250319	101800	89005165	2450	2445	2450	2445	11
574	20250319	101700	88978230	2445	2445	2445	2445	0
575	20250319	101600	88978230	2445	2445	2445	2445	0
576	20250319	101500	88978230	2445	2445	2445	2445	0
577	20250319	101400	88978230	2445	2435	2445	2435	112
578	20250319	101300	88705360	2425	2425	2425	2425	0
579	20250319	101200	88705360	2425	2435	2435	2425	100
580	20250319	101100	88462830	2435	2435	2435	2435	0
581	20250319	101000	88462830	2435	2435	2435	2435	0
582	20250319	100900	88462830	2435	2435	2435	2435	0
583	20250319	100800	88462830	2435	2435	2435	2435	0
584	20250319	100700	88462830	2435	2445	2445	2435	7
585	20250319	100600	88445775	2445	2445	2445	2445	29
586	20250319	100500	88374870	2450	2450	2450	2450	0
587	20250319	100400	88374870	2450	2450	2450	2450	0
588	20250319	100300	88374870	2450	2450	2450	2450	0
589	20250319	100200	88374870	2450	2450	2450	2450	1
590	20250319	100100	88372420	2450	2450	2450	2450	3
591	20250319	100000	88365070	2435	2435	2435	2435	0
592	20250319	095900	88365070	2435	2435	2435	2435	0
593	20250319	095800	88365070	2435	2435	2435	2435	0
594	20250319	095700	88365070	2435	2435	2435	2435	0
595	20250319	095600	88365070	2435	2435	2435	2435	29
596	20250319	095500	88294455	2430	2430	2430	2430	29
597	20250319	095400	88223985	2450	2450	2450	2450	0
598	20250319	095300	88223985	2450	2450	2450	2450	0
599	20250319	095200	88223985	2450	2450	2450	2450	0
600	20250319	095100	88223985	2450	2450	2450	2450	0
601	20250319	095000	88223985	2450	2450	2450	2450	0
602	20250319	094900	88223985	2450	2440	2450	2440	35
603	20250319	094800	88138570	2440	2435	2440	2435	190
604	20250319	094700	87675475	2430	2435	2435	2430	30
605	20250319	094600	87602570	2435	2435	2435	2435	0
606	20250319	094500	87602570	2435	2435	2435	2435	4
607	20250319	094400	87592830	2435	2435	2435	2435	1
608	20250319	094300	87590395	2415	2415	2415	2415	1
609	20250319	094200	87587980	2425	2425	2425	2425	11
610	20250319	094100	87561305	2415	2415	2415	2415	0
611	20250319	094000	87561305	2415	2415	2415	2415	22
612	20250319	093900	87508175	2440	2440	2440	2440	0
613	20250319	093800	87508175	2440	2415	2440	2415	264
614	20250319	093700	86869265	2415	2415	2415	2415	0
615	20250319	093600	86869265	2415	2400	2415	2400	1785
616	20250319	093500	82560910	2400	2400	2400	2400	15
617	20250319	093400	82524910	2400	2400	2400	2400	0
618	20250319	093300	82524910	2400	2400	2400	2400	0
619	20250319	093200	82524910	2400	2400	2400	2400	0
620	20250319	093100	82524910	2400	2400	2400	2400	0
621	20250319	093000	82524910	2400	2400	2400	2400	0
622	20250319	092900	82524910	2400	2400	2400	2400	0
623	20250319	092800	82524910	2400	2400	2400	2400	120
624	20250319	092700	82236910	2405	2405	2405	2405	0
625	20250319	092600	82236910	2405	2405	2405	2405	30
626	20250319	092500	82164760	2405	2405	2405	2405	1
627	20250319	092400	82162355	2405	2405	2405	2405	5
628	20250319	092300	82150330	2405	2405	2405	2405	478
629	20250319	092200	81000740	2405	2405	2405	2405	1
630	20250319	092100	80998335	2415	2415	2415	2415	0
631	20250319	092000	80998335	2415	2415	2415	2415	0
632	20250319	091900	80998335	2415	2415	2415	2415	0
633	20250319	091800	80998335	2415	2415	2415	2415	0
634	20250319	091700	80998335	2415	2415	2415	2415	0
635	20250319	091600	80998335	2415	2410	2415	2405	53
636	20250319	091500	80870700	2415	2415	2415	2415	0
637	20250319	091400	80870700	2415	2415	2415	2415	0
638	20250319	091300	80870700	2415	2415	2415	2415	0
639	20250319	091200	80870700	2415	2415	2415	2415	0
640	20250319	091100	80870700	2415	2415	2415	2415	0
641	20250319	091000	80870700	2415	2415	2415	2415	0
642	20250319	090900	80870700	2415	2415	2415	2415	0
643	20250319	090800	80870700	2415	2415	2415	2415	0
644	20250319	090700	80870700	2415	2420	2420	2415	116
645	20250319	090600	80590035	2420	2420	2420	2420	25
646	20250319	090500	80529535	2420	2420	2430	2420	22
647	20250319	090400	80476205	2420	2420	2435	2415	32
648	20250319	090300	80398795	2420	2420	2420	2420	0
649	20250319	090200	80398795	2420	2420	2420	2420	457
650	20250319	090100	79292855	2425	2410	2460	2380	30592
651	20250319	090000	4060860	2375	2370	2415	2370	1702