KissMeData/067730/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	195000	197579411	2920	2920	2920	2920	1271
3	20250319	194900	197579411	2920	2920	2920	2920	0
4	20250319	194800	197579411	2920	2920	2920	2920	0
5	20250319	194700	197579411	2920	2920	2920	2920	0
6	20250319	194600	197579411	2920	2920	2920	2920	0
7	20250319	194500	197579411	2920	2920	2920	2920	0
8	20250319	194400	197579411	2920	2920	2920	2920	0
9	20250319	194300	197579411	2920	2920	2920	2920	0
10	20250319	194200	197579411	2920	2920	2920	2920	0
11	20250319	194100	197579411	2920	2920	2920	2920	0
12	20250319	194000	197579411	2920	2920	2920	2920	0
13	20250319	193900	197579411	2920	2920	2920	2920	0
14	20250319	193800	197579411	2920	2920	2920	2920	0
15	20250319	193700	197579411	2920	2920	2920	2920	0
16	20250319	193600	197579411	2920	2920	2920	2920	0
17	20250319	193500	197579411	2920	2920	2920	2920	0
18	20250319	193400	197579411	2920	2920	2920	2920	0
19	20250319	193300	197579411	2920	2920	2920	2920	0
20	20250319	193200	197579411	2920	2920	2920	2920	0
21	20250319	193100	197579411	2920	2920	2920	2920	0
22	20250319	193000	197579411	2920	2920	2920	2920	0
23	20250319	192900	197579411	2920	2920	2920	2920	0
24	20250319	192800	197579411	2920	2920	2920	2920	0
25	20250319	192700	197579411	2920	2920	2920	2920	0
26	20250319	192600	197579411	2920	2920	2920	2920	0
27	20250319	192500	197579411	2920	2920	2920	2920	0
28	20250319	192400	197579411	2920	2920	2920	2920	0
29	20250319	192300	197579411	2920	2920	2920	2920	0
30	20250319	192200	197579411	2920	2920	2920	2920	0
31	20250319	192100	197579411	2920	2920	2920	2920	0
32	20250319	192000	197579411	2920	2920	2920	2920	1271
33	20250319	191900	197579411	2920	2920	2920	2920	0
34	20250319	191800	197579411	2920	2920	2920	2920	0
35	20250319	191700	197579411	2920	2920	2920	2920	0
36	20250319	191600	197579411	2920	2920	2920	2920	0
37	20250319	191500	197579411	2920	2920	2920	2920	0
38	20250319	191400	197579411	2920	2920	2920	2920	0
39	20250319	191300	197579411	2920	2920	2920	2920	0
40	20250319	191200	197579411	2920	2920	2920	2920	0
41	20250319	191100	197579411	2920	2920	2920	2920	0
42	20250319	191000	197579411	2920	2920	2920	2920	0
43	20250319	190900	197579411	2920	2920	2920	2920	0
44	20250319	190800	197579411	2920	2920	2920	2920	0
45	20250319	190700	197579411	2920	2920	2920	2920	0
46	20250319	190600	197579411	2920	2920	2920	2920	0
47	20250319	190500	197579411	2920	2920	2920	2920	0
48	20250319	190400	197579411	2920	2920	2920	2920	0
49	20250319	190300	197579411	2920	2920	2920	2920	0
50	20250319	190200	197579411	2920	2920	2920	2920	0
51	20250319	190100	197579411	2920	2920	2920	2920	0
52	20250319	190000	197579411	2920	2920	2920	2920	0
53	20250319	185900	197579411	2920	2920	2920	2920	0
54	20250319	185800	197579411	2920	2920	2920	2920	0
55	20250319	185700	197579411	2920	2920	2920	2920	0
56	20250319	185600	197579411	2920	2920	2920	2920	0
57	20250319	185500	197579411	2920	2920	2920	2920	0
58	20250319	185400	197579411	2920	2920	2920	2920	0
59	20250319	185300	197579411	2920	2920	2920	2920	0
60	20250319	185200	197579411	2920	2920	2920	2920	0
61	20250319	185100	197579411	2920	2920	2920	2920	0
62	20250319	185000	197579411	2920	2920	2920	2920	1271
63	20250319	184900	197579411	2920	2920	2920	2920	0
64	20250319	184800	197579411	2920	2920	2920	2920	0
65	20250319	184700	197579411	2920	2920	2920	2920	0
66	20250319	184600	197579411	2920	2920	2920	2920	0
67	20250319	184500	197579411	2920	2920	2920	2920	0
68	20250319	184400	197579411	2920	2920	2920	2920	0
69	20250319	184300	197579411	2920	2920	2920	2920	0
70	20250319	184200	197579411	2920	2920	2920	2920	0
71	20250319	184100	197579411	2920	2920	2920	2920	0
72	20250319	184000	197579411	2920	2920	2920	2920	0
73	20250319	183900	197579411	2920	2920	2920	2920	0
74	20250319	183800	197579411	2920	2920	2920	2920	0
75	20250319	183700	197579411	2920	2920	2920	2920	0
76	20250319	183600	197579411	2920	2920	2920	2920	0
77	20250319	183500	197579411	2920	2920	2920	2920	0
78	20250319	183400	197579411	2920	2920	2920	2920	0
79	20250319	183300	197579411	2920	2920	2920	2920	0
80	20250319	183200	197579411	2920	2920	2920	2920	0
81	20250319	183100	197579411	2920	2920	2920	2920	0
82	20250319	183000	197579411	2920	2920	2920	2920	0
83	20250319	182900	197579411	2920	2920	2920	2920	0
84	20250319	182800	197579411	2920	2920	2920	2920	0
85	20250319	182700	197579411	2920	2920	2920	2920	0
86	20250319	182600	197579411	2920	2920	2920	2920	0
87	20250319	182500	197579411	2920	2920	2920	2920	0
88	20250319	182400	197579411	2920	2920	2920	2920	0
89	20250319	182300	197579411	2920	2920	2920	2920	0
90	20250319	182200	197579411	2920	2920	2920	2920	0
91	20250319	182100	197579411	2920	2920	2920	2920	0
92	20250319	182000	197579411	2920	2920	2920	2920	1271
93	20250319	181900	197579411	2920	2920	2920	2920	0
94	20250319	181800	197579411	2920	2920	2920	2920	0
95	20250319	181700	197579411	2920	2920	2920	2920	0
96	20250319	181600	197579411	2920	2920	2920	2920	0
97	20250319	181500	197579411	2920	2920	2920	2920	0
98	20250319	181400	197579411	2920	2920	2920	2920	0
99	20250319	181300	197579411	2920	2920	2920	2920	0
100	20250319	181200	197579411	2920	2920	2920	2920	0
101	20250319	181100	197579411	2920	2920	2920	2920	0
102	20250319	181000	197579411	2920	2920	2920	2920	0
103	20250319	180900	197579411	2920	2920	2920	2920	0
104	20250319	180800	197579411	2920	2920	2920	2920	0
105	20250319	180700	197579411	2920	2920	2920	2920	0
106	20250319	180600	197579411	2920	2920	2920	2920	0
107	20250319	180500	197579411	2920	2920	2920	2920	0
108	20250319	180400	197579411	2920	2920	2920	2920	0
109	20250319	180300	197579411	2920	2920	2920	2920	0
110	20250319	180200	197579411	2920	2920	2920	2920	0
111	20250319	180100	197579411	2920	2920	2920	2920	0
112	20250319	180000	197579411	2920	2920	2920	2920	0
113	20250319	175900	197579411	2920	2920	2920	2920	0
114	20250319	175800	197579411	2920	2920	2920	2920	0
115	20250319	175700	197579411	2920	2920	2920	2920	0
116	20250319	175600	197579411	2920	2920	2920	2920	0
117	20250319	175500	197579411	2920	2920	2920	2920	0
118	20250319	175400	197579411	2920	2920	2920	2920	0
119	20250319	175300	197579411	2920	2920	2920	2920	0
120	20250319	175200	197579411	2920	2920	2920	2920	0
121	20250319	175100	197579411	2920	2920	2920	2920	0
122	20250319	175000	197579411	2920	2920	2920	2920	1271
123	20250319	174900	197579411	2920	2920	2920	2920	0
124	20250319	174800	197579411	2920	2920	2920	2920	0
125	20250319	174700	197579411	2920	2920	2920	2920	0
126	20250319	174600	197579411	2920	2920	2920	2920	0
127	20250319	174500	197579411	2920	2920	2920	2920	0
128	20250319	174400	197579411	2920	2920	2920	2920	0
129	20250319	174300	197579411	2920	2920	2920	2920	0
130	20250319	174200	197579411	2920	2920	2920	2920	0
131	20250319	174100	197579411	2920	2920	2920	2920	0
132	20250319	174000	197579411	2920	2920	2920	2920	0
133	20250319	173900	197579411	2920	2920	2920	2920	0
134	20250319	173800	197579411	2920	2920	2920	2920	0
135	20250319	173700	197579411	2920	2920	2920	2920	0
136	20250319	173600	197579411	2920	2920	2920	2920	0
137	20250319	173500	197579411	2920	2920	2920	2920	0
138	20250319	173400	197579411	2920	2920	2920	2920	0
139	20250319	173300	197579411	2920	2920	2920	2920	0
140	20250319	173200	197579411	2920	2920	2920	2920	0
141	20250319	173100	197579411	2920	2920	2920	2920	0
142	20250319	173000	197579411	2920	2920	2920	2920	0
143	20250319	172900	197579411	2920	2920	2920	2920	0
144	20250319	172800	197579411	2920	2920	2920	2920	0
145	20250319	172700	197579411	2920	2920	2920	2920	0
146	20250319	172600	197579411	2920	2920	2920	2920	0
147	20250319	172500	197579411	2920	2920	2920	2920	0
148	20250319	172400	197579411	2920	2920	2920	2920	0
149	20250319	172300	197579411	2920	2920	2920	2920	0
150	20250319	172200	197579411	2920	2920	2920	2920	0
151	20250319	172100	197579411	2920	2920	2920	2920	0
152	20250319	172000	197579411	2920	2920	2920	2920	1271
153	20250319	171900	197579411	2920	2920	2920	2920	0
154	20250319	171800	197579411	2920	2920	2920	2920	0
155	20250319	171700	197579411	2920	2920	2920	2920	0
156	20250319	171600	197579411	2920	2920	2920	2920	0
157	20250319	171500	197579411	2920	2920	2920	2920	0
158	20250319	171400	197579411	2920	2920	2920	2920	0
159	20250319	171300	197579411	2920	2920	2920	2920	0
160	20250319	171200	197579411	2920	2920	2920	2920	0
161	20250319	171100	197579411	2920	2920	2920	2920	0
162	20250319	171000	197579411	2920	2920	2920	2920	0
163	20250319	170900	197579411	2920	2920	2920	2920	0
164	20250319	170800	197579411	2920	2920	2920	2920	0
165	20250319	170700	197579411	2920	2920	2920	2920	0
166	20250319	170600	197579411	2920	2920	2920	2920	0
167	20250319	170500	197579411	2920	2920	2920	2920	0
168	20250319	170400	197579411	2920	2920	2920	2920	0
169	20250319	170300	197579411	2920	2920	2920	2920	0
170	20250319	170200	197579411	2920	2920	2920	2920	0
171	20250319	170100	197579411	2920	2920	2920	2920	0
172	20250319	170000	197579411	2920	2920	2920	2920	0
173	20250319	165900	197579411	2920	2920	2920	2920	0
174	20250319	165800	197579411	2920	2920	2920	2920	0
175	20250319	165700	197579411	2920	2920	2920	2920	0
176	20250319	165600	197579411	2920	2920	2920	2920	0
177	20250319	165500	197579411	2920	2920	2920	2920	0
178	20250319	165400	197579411	2920	2920	2920	2920	0
179	20250319	165300	197579411	2920	2920	2920	2920	0
180	20250319	165200	197579411	2920	2920	2920	2920	0
181	20250319	165100	197579411	2920	2920	2920	2920	0
182	20250319	165000	197579411	2920	2920	2920	2920	1271
183	20250319	164900	197579411	2920	2920	2920	2920	0
184	20250319	164800	197579411	2920	2920	2920	2920	0
185	20250319	164700	197579411	2920	2920	2920	2920	0
186	20250319	164600	197579411	2920	2920	2920	2920	0
187	20250319	164500	197579411	2920	2920	2920	2920	0
188	20250319	164400	197579411	2920	2920	2920	2920	0
189	20250319	164300	197579411	2920	2920	2920	2920	0
190	20250319	164200	197579411	2920	2920	2920	2920	0
191	20250319	164100	197579411	2920	2920	2920	2920	0
192	20250319	164000	197579411	2920	2920	2920	2920	0
193	20250319	163900	197579411	2920	2920	2920	2920	0
194	20250319	163800	197579411	2920	2920	2920	2920	0
195	20250319	163700	197579411	2920	2920	2920	2920	0
196	20250319	163600	197579411	2920	2920	2920	2920	0
197	20250319	163500	197579411	2920	2920	2920	2920	0
198	20250319	163400	197579411	2920	2920	2920	2920	0
199	20250319	163300	197579411	2920	2920	2920	2920	0
200	20250319	163200	197579411	2920	2920	2920	2920	0
201	20250319	163100	197579411	2920	2920	2920	2920	0
202	20250319	163000	197579411	2920	2920	2920	2920	0
203	20250319	162900	197579411	2920	2920	2920	2920	0
204	20250319	162800	197579411	2920	2920	2920	2920	0
205	20250319	162700	197579411	2920	2920	2920	2920	0
206	20250319	162600	197579411	2920	2920	2920	2920	0
207	20250319	162500	197579411	2920	2920	2920	2920	0
208	20250319	162400	197579411	2920	2920	2920	2920	0
209	20250319	162300	197579411	2920	2920	2920	2920	0
210	20250319	162200	197579411	2920	2920	2920	2920	0
211	20250319	162100	197579411	2920	2920	2920	2920	0
212	20250319	162000	197579411	2920	2920	2920	2920	1271
213	20250319	161900	197579411	2920	2920	2920	2920	0
214	20250319	161800	197579411	2920	2920	2920	2920	0
215	20250319	161700	197579411	2920	2920	2920	2920	0
216	20250319	161600	197579411	2920	2920	2920	2920	0
217	20250319	161500	197579411	2920	2920	2920	2920	0
218	20250319	161400	197579411	2920	2920	2920	2920	0
219	20250319	161300	197579411	2920	2920	2920	2920	0
220	20250319	161200	197579411	2920	2920	2920	2920	0
221	20250319	161100	197579411	2920	2920	2920	2920	0
222	20250319	161000	197579411	2920	2920	2920	2920	0
223	20250319	160900	197579411	2920	2920	2920	2920	0
224	20250319	160800	197579411	2920	2920	2920	2920	0
225	20250319	160700	197579411	2920	2920	2920	2920	0
226	20250319	160600	197579411	2920	2920	2920	2920	0
227	20250319	160500	197579411	2920	2920	2920	2920	0
228	20250319	160400	197579411	2920	2920	2920	2920	0
229	20250319	160300	197579411	2920	2920	2920	2920	0
230	20250319	160200	197579411	2920	2920	2920	2920	0
231	20250319	160100	197579411	2920	2920	2920	2920	0
232	20250319	160000	197579411	2920	2920	2920	2920	0
233	20250319	155900	197579411	2920	2920	2920	2920	0
234	20250319	155800	197579411	2920	2920	2920	2920	0
235	20250319	155700	197579411	2920	2920	2920	2920	0
236	20250319	155600	197579411	2920	2920	2920	2920	0
237	20250319	155500	197579411	2920	2920	2920	2920	0
238	20250319	155400	197579411	2920	2920	2920	2920	0
239	20250319	155300	197579411	2920	2920	2920	2920	0
240	20250319	155200	197579411	2920	2920	2920	2920	0
241	20250319	155100	197579411	2920	2920	2920	2920	0
242	20250319	155000	197579411	2920	2920	2920	2920	1271
243	20250319	154900	197579411	2920	2920	2920	2920	0
244	20250319	154800	197579411	2920	2920	2920	2920	0
245	20250319	154700	197579411	2920	2920	2920	2920	0
246	20250319	154600	197579411	2920	2920	2920	2920	0
247	20250319	154500	197579411	2920	2920	2920	2920	0
248	20250319	154400	197579411	2920	2920	2920	2920	0
249	20250319	154300	197579411	2920	2920	2920	2920	0
250	20250319	154200	197579411	2920	2920	2920	2920	0
251	20250319	154100	197579411	2920	2920	2920	2920	0
252	20250319	154000	197579411	2920	2920	2920	2920	0
253	20250319	153900	197579411	2920	2920	2920	2920	0
254	20250319	153800	197579411	2920	2920	2920	2920	0
255	20250319	153700	197579411	2920	2920	2920	2920	0
256	20250319	153600	197579411	2920	2920	2920	2920	0
257	20250319	153500	197579411	2920	2920	2920	2920	0
258	20250319	153400	197579411	2920	2920	2920	2920	0
259	20250319	153300	197579411	2920	2920	2920	2920	0
260	20250319	153200	197579411	2920	2920	2920	2920	0
261	20250319	153100	197579411	2920	2920	2920	2920	0
262	20250319	153000	197579411	2920	2920	2920	2920	1271
263	20250319	152900	193868091	2920	2920	2920	2920	0
264	20250319	152800	193868091	2920	2920	2920	2920	0
265	20250319	152700	193868091	2920	2920	2920	2920	0
266	20250319	152600	193868091	2920	2920	2920	2920	0
267	20250319	152500	193868091	2920	2920	2920	2920	0
268	20250319	152400	193868091	2920	2920	2920	2920	0
269	20250319	152300	193868091	2920	2920	2920	2920	0
270	20250319	152200	193868091	2920	2920	2920	2920	0
271	20250319	152100	193868091	2920	2920	2920	2920	0
272	20250319	152000	193868091	2920	2920	2920	2920	0
273	20250319	151900	193868091	2920	2920	2925	2920	326
274	20250319	151800	192915696	2920	2920	2920	2920	200
275	20250319	151700	192331696	2925	2915	2925	2915	301
276	20250319	151600	191454271	2920	2920	2920	2920	0
277	20250319	151500	191454271	2920	2920	2920	2920	70
278	20250319	151400	191249871	2920	2915	2920	2915	200
279	20250319	151300	190666371	2915	2915	2915	2915	90
280	20250319	151200	190404021	2920	2920	2920	2920	5
281	20250319	151100	190389421	2920	2915	2920	2915	703
282	20250319	151000	188336676	2915	2920	2920	2915	410
283	20250319	150900	187139506	2920	2920	2920	2920	22
284	20250319	150800	187075266	2920	2920	2920	2920	3
285	20250319	150700	187066506	2920	2920	2920	2920	94
286	20250319	150600	186792026	2920	2920	2920	2920	0
287	20250319	150500	186792026	2920	2920	2920	2920	0
288	20250319	150400	186792026	2920	2920	2920	2920	2
289	20250319	150300	186786186	2920	2920	2920	2920	4
290	20250319	150200	186774506	2925	2925	2925	2925	0
291	20250319	150100	186774506	2925	2925	2925	2925	0
292	20250319	150000	186774506	2925	2925	2925	2925	0
293	20250319	145900	186774506	2925	2925	2925	2925	0
294	20250319	145800	186774506	2925	2925	2925	2925	7
295	20250319	145700	186754031	2930	2930	2930	2930	0
296	20250319	145600	186754031	2930	2930	2930	2930	0
297	20250319	145500	186754031	2930	2930	2930	2930	1
298	20250319	145400	186751101	2925	2925	2925	2925	2
299	20250319	145300	186745251	2925	2925	2925	2925	0
300	20250319	145200	186745251	2925	2925	2925	2925	0
301	20250319	145100	186745251	2925	2925	2925	2925	14
302	20250319	145000	186704301	2930	2935	2935	2930	53
303	20250319	144900	186549006	2960	2960	2960	2960	0
304	20250319	144800	186549006	2960	2960	2960	2960	0
305	20250319	144700	186549006	2960	2960	2960	2960	0
306	20250319	144600	186549006	2960	2960	2960	2960	30
307	20250319	144500	186460206	2970	2930	2970	2925	40
308	20250319	144400	186342786	2930	2940	2940	2930	3
309	20250319	144300	186333981	2945	2945	2945	2945	1
310	20250319	144200	186331036	2975	2920	2975	2920	150
311	20250319	144100	185888426	2915	2915	2915	2915	14
312	20250319	144000	185847616	2915	2915	2915	2915	0
313	20250319	143900	185847616	2915	2930	2930	2915	22
314	20250319	143800	185783226	2940	2940	2940	2940	0
315	20250319	143700	185783226	2940	2940	2940	2940	0
316	20250319	143600	185783226	2940	2940	2940	2940	1
317	20250319	143500	185780286	2930	2930	2930	2930	50
318	20250319	143400	185633786	2930	2930	2930	2930	34
319	20250319	143300	185534166	2945	2945	2945	2945	0
320	20250319	143200	185534166	2945	2945	2945	2945	0
321	20250319	143100	185534166	2945	2945	2945	2945	0
322	20250319	143000	185534166	2945	2945	2945	2945	0
323	20250319	142900	185534166	2945	2945	2945	2945	0
324	20250319	142800	185534166	2945	2945	2945	2945	1
325	20250319	142700	185531221	2935	2935	2935	2935	0
326	20250319	142600	185531221	2935	2935	2935	2935	1
327	20250319	142500	185528286	2940	2945	2945	2940	2
328	20250319	142400	185522401	2910	2925	2925	2910	1250
329	20250319	142300	181869856	2945	2945	2945	2945	150
330	20250319	142200	181428106	2945	2935	2945	2925	901
331	20250319	142100	178792246	2960	2960	2960	2960	0
332	20250319	142000	178792246	2960	2945	2960	2945	94
333	20250319	141900	178515391	2940	2940	2940	2940	55
334	20250319	141800	178353691	2940	2940	2940	2940	50
335	20250319	141700	178206691	2975	2945	2975	2945	78
336	20250319	141600	177976811	2940	2930	2940	2930	786
337	20250319	141500	175668631	2930	2930	2930	2930	0
338	20250319	141400	175668631	2930	2930	2930	2930	0
339	20250319	141300	175668631	2930	2930	2930	2930	1
340	20250319	141200	175665701	2925	2925	2925	2925	0
341	20250319	141100	175665701	2925	2925	2925	2925	0
342	20250319	141000	175665701	2925	2925	2925	2925	0
343	20250319	140900	175665701	2925	2925	2925	2925	0
344	20250319	140800	175665701	2925	2925	2925	2925	0
345	20250319	140700	175665701	2925	2925	2925	2925	102
346	20250319	140600	175367351	2925	2925	2925	2925	15
347	20250319	140500	175323476	2925	2925	2925	2925	0
348	20250319	140400	175323476	2925	2925	2925	2925	20
349	20250319	140300	175264976	2935	2935	2935	2935	0
350	20250319	140200	175264976	2935	2925	2935	2925	4
351	20250319	140100	175253266	2925	2935	2935	2925	301
352	20250319	140000	174372831	2930	2930	2930	2930	3
353	20250319	135900	174364041	2925	2925	2925	2925	0
354	20250319	135800	174364041	2925	2925	2925	2925	0
355	20250319	135700	174364041	2925	2925	2925	2925	1
356	20250319	135600	174361116	2925	2925	2925	2925	14
357	20250319	135500	174320166	2925	2925	2925	2925	0
358	20250319	135400	174320166	2925	2925	2925	2925	0
359	20250319	135300	174320166	2925	2925	2925	2925	0
360	20250319	135200	174320166	2925	2925	2925	2925	50
361	20250319	135100	174173916	2925	2925	2925	2925	14
362	20250319	135000	174132966	2930	2930	2930	2930	0
363	20250319	134900	174132966	2930	2930	2930	2930	18
364	20250319	134800	174080226	2930	2920	2930	2920	96
365	20250319	134700	173799566	2920	2920	2920	2920	0
366	20250319	134600	173799566	2920	2920	2920	2920	81
367	20250319	134500	173563046	2925	2925	2925	2925	0
368	20250319	134400	173563046	2925	2925	2925	2925	24
369	20250319	134300	173492846	2940	2940	2940	2940	0
370	20250319	134200	173492846	2940	2940	2940	2940	0
371	20250319	134100	173492846	2940	2930	2940	2930	26
372	20250319	134000	173416656	2925	2925	2925	2925	13
373	20250319	133900	173378631	2925	2925	2925	2925	0
374	20250319	133800	173378631	2925	2925	2925	2925	1
375	20250319	133700	173375706	2920	2920	2920	2920	0
376	20250319	133600	173375706	2920	2920	2920	2920	5
377	20250319	133500	173361106	2920	2920	2920	2920	0
378	20250319	133400	173361106	2920	2920	2920	2920	0
379	20250319	133300	173361106	2920	2920	2920	2920	0
380	20250319	133200	173361106	2920	2920	2920	2920	0
381	20250319	133100	173361106	2920	2920	2920	2920	100
382	20250319	133000	173069106	2925	2925	2925	2925	93
383	20250319	132900	172797081	2925	2925	2925	2925	28
384	20250319	132800	172715181	2920	2920	2920	2920	0
385	20250319	132700	172715181	2920	2920	2920	2920	400
386	20250319	132600	171547181	2920	2920	2920	2920	14
387	20250319	132500	171506301	2925	2925	2925	2925	0
388	20250319	132400	171506301	2925	2925	2925	2925	0
389	20250319	132300	171506301	2925	2925	2925	2925	0
390	20250319	132200	171506301	2925	2925	2925	2925	1
391	20250319	132100	171503376	2935	2935	2935	2935	0
392	20250319	132000	171503376	2935	2935	2935	2935	0
393	20250319	131900	171503376	2935	2935	2935	2935	0
394	20250319	131800	171503376	2935	2935	2935	2935	0
395	20250319	131700	171503376	2935	2935	2935	2935	0
396	20250319	131600	171503376	2935	2935	2935	2935	0
397	20250319	131500	171503376	2935	2935	2935	2935	0
398	20250319	131400	171503376	2935	2935	2935	2935	0
399	20250319	131300	171503376	2935	2925	2935	2925	2172
400	20250319	131200	165150266	2920	2920	2920	2920	0
401	20250319	131100	165150266	2920	2920	2920	2920	15
402	20250319	131000	165106466	2925	2925	2925	2925	0
403	20250319	130900	165106466	2925	2925	2925	2925	0
404	20250319	130800	165106466	2925	2925	2925	2925	10
405	20250319	130700	165077216	2925	2925	2925	2925	0
406	20250319	130600	165077216	2925	2920	2925	2920	183
407	20250319	130500	164542786	2925	2925	2925	2925	0
408	20250319	130400	164542786	2925	2925	2925	2925	0
409	20250319	130300	164542786	2925	2925	2925	2925	0
410	20250319	130200	164542786	2925	2920	2925	2920	97
411	20250319	130100	164259441	2920	2920	2920	2920	0
412	20250319	130000	164259441	2920	2920	2920	2920	0
413	20250319	125900	164259441	2920	2920	2920	2920	0
414	20250319	125800	164259441	2920	2920	2920	2920	0
415	20250319	125700	164259441	2920	2920	2920	2920	14
416	20250319	125600	164218561	2920	2920	2920	2920	0
417	20250319	125500	164218561	2920	2920	2920	2920	500
418	20250319	125400	162758561	2920	2920	2920	2920	399
419	20250319	125300	161593481	2920	2920	2920	2920	723
420	20250319	125200	159482321	2920	2920	2920	2920	0
421	20250319	125100	159482321	2920	2920	2920	2920	1
422	20250319	125000	159479401	2905	2905	2905	2905	0
423	20250319	124900	159479401	2905	2915	2915	2905	1798
424	20250319	124800	154250011	2915	2925	2925	2915	1500
425	20250319	124700	149870481	2935	2935	2935	2935	0
426	20250319	124600	149870481	2935	2935	2935	2935	0
427	20250319	124500	149870481	2935	2935	2935	2935	0
428	20250319	124400	149870481	2935	2935	2935	2935	0
429	20250319	124300	149870481	2935	2930	2935	2930	30
430	20250319	124200	149782441	2935	2935	2935	2935	2
431	20250319	124100	149776571	2925	2925	2925	2925	0
432	20250319	124000	149776571	2925	2925	2925	2925	0
433	20250319	123900	149776571	2925	2925	2925	2925	0
434	20250319	123800	149776571	2925	2925	2925	2925	0
435	20250319	123700	149776571	2925	2925	2925	2925	0
436	20250319	123600	149776571	2925	2925	2925	2925	0
437	20250319	123500	149776571	2925	2925	2925	2925	0
438	20250319	123400	149776571	2925	2925	2925	2925	0
439	20250319	123300	149776571	2925	2930	2930	2925	125
440	20250319	123200	149410416	2935	2935	2935	2935	0
441	20250319	123100	149410416	2935	2935	2935	2935	0
442	20250319	123000	149410416	2935	2935	2935	2935	0
443	20250319	122900	149410416	2935	2935	2935	2935	30
444	20250319	122800	149322366	2935	2935	2935	2935	0
445	20250319	122700	149322366	2935	2935	2935	2935	10
446	20250319	122600	149293016	2940	2940	2940	2940	0
447	20250319	122500	149293016	2940	2940	2940	2940	0
448	20250319	122400	149293016	2940	2940	2940	2940	0
449	20250319	122300	149293016	2940	2940	2940	2940	0
450	20250319	122200	149293016	2940	2940	2940	2940	0
451	20250319	122100	149293016	2940	2940	2940	2940	0
452	20250319	122000	149293016	2940	2940	2940	2940	300
453	20250319	121900	148411016	2940	2940	2940	2940	0
454	20250319	121800	148411016	2940	2940	2940	2940	0
455	20250319	121700	148411016	2940	2940	2940	2940	0
456	20250319	121600	148411016	2940	2930	2940	2930	3
457	20250319	121500	148402216	2925	2925	2925	2925	1
458	20250319	121400	148399291	2930	2930	2930	2930	0
459	20250319	121300	148399291	2930	2930	2930	2930	0
460	20250319	121200	148399291	2930	2930	2930	2930	0
461	20250319	121100	148399291	2930	2935	2935	2930	11
462	20250319	121000	148367056	2935	2935	2935	2935	1
463	20250319	120900	148364121	2940	2940	2940	2940	0
464	20250319	120800	148364121	2940	2940	2940	2940	0
465	20250319	120700	148364121	2940	2940	2940	2940	0
466	20250319	120600	148364121	2940	2925	2940	2925	150
467	20250319	120500	147924096	2925	2910	2925	2910	608
468	20250319	120400	146154786	2910	2925	2925	2910	4162
469	20250319	120300	134006721	2945	2945	2945	2945	0
470	20250319	120200	134006721	2945	2945	2945	2945	0
471	20250319	120100	134006721	2945	2945	2945	2945	0
472	20250319	120000	134006721	2945	2945	2945	2945	0
473	20250319	115900	134006721	2945	2945	2945	2945	0
474	20250319	115800	134006721	2945	2945	2945	2945	26
475	20250319	115700	133930151	2950	2950	2950	2950	0
476	20250319	115600	133930151	2950	2950	2950	2950	0
477	20250319	115500	133930151	2950	2950	2950	2950	0
478	20250319	115400	133930151	2950	2950	2950	2950	0
479	20250319	115300	133930151	2950	2950	2950	2950	0
480	20250319	115200	133930151	2950	2940	2950	2920	809
481	20250319	115100	131565926	2945	2945	2945	2945	12
482	20250319	115000	131530586	2955	2955	2955	2955	0
483	20250319	114900	131530586	2955	2955	2955	2955	0
484	20250319	114800	131530586	2955	2955	2955	2955	0
485	20250319	114700	131530586	2955	2955	2955	2955	0
486	20250319	114600	131530586	2955	2955	2955	2955	5
487	20250319	114500	131515811	2960	2960	2960	2960	0
488	20250319	114400	131515811	2960	2960	2960	2960	0
489	20250319	114300	131515811	2960	2960	2960	2960	57
490	20250319	114200	131347091	2965	2960	2965	2960	3
491	20250319	114100	131338206	2960	2960	2960	2960	0
492	20250319	114000	131338206	2960	2955	2960	2955	41
493	20250319	113900	131216986	2960	2960	2960	2960	0
494	20250319	113800	131216986	2960	2960	2960	2960	0
495	20250319	113700	131216986	2960	2960	2960	2960	0
496	20250319	113600	131216986	2960	2960	2960	2960	0
497	20250319	113500	131216986	2960	2960	2960	2960	0
498	20250319	113400	131216986	2960	2960	2960	2960	0
499	20250319	113300	131216986	2960	2960	2960	2960	0
500	20250319	113200	131216986	2960	2960	2960	2960	0
501	20250319	113100	131216986	2960	2960	2960	2960	4
502	20250319	113000	131205146	2960	2965	2965	2960	2
503	20250319	112900	131199221	2970	2970	2970	2970	0
504	20250319	112800	131199221	2970	2970	2970	2970	0
505	20250319	112700	131199221	2970	2970	2970	2970	2254
506	20250319	112600	124504841	2970	2970	2970	2970	3534
507	20250319	112500	114008861	2980	2980	2980	2980	2
508	20250319	112400	114002901	2975	2975	2975	2975	0
509	20250319	112300	114002901	2975	2975	2975	2975	0
510	20250319	112200	114002901	2975	2975	2975	2975	1
511	20250319	112100	113999926	2970	2970	2970	2970	15
512	20250319	112000	113955376	2970	2970	2970	2970	0
513	20250319	111900	113955376	2970	2970	2970	2970	32
514	20250319	111800	113860336	2975	2975	2975	2975	0
515	20250319	111700	113860336	2975	2970	2975	2970	569
516	20250319	111600	112168956	2970	2975	2975	2970	131
517	20250319	111500	111779306	2970	2970	2970	2970	0
518	20250319	111400	111779306	2970	2970	2970	2970	0
519	20250319	111300	111779306	2970	2970	2970	2970	850
520	20250319	111200	109254806	2975	2970	2975	2970	33
521	20250319	111100	109156791	2970	2970	2970	2970	0
522	20250319	111000	109156791	2970	2970	2970	2970	1077
523	20250319	110900	105958101	2975	2975	2975	2975	0
524	20250319	110800	105958101	2975	2975	2975	2975	0
525	20250319	110700	105958101	2975	2970	2975	2970	94
526	20250319	110600	105678846	2970	2940	2970	2940	1834
527	20250319	110500	100239431	2955	2955	2955	2955	0
528	20250319	110400	100239431	2955	2955	2955	2955	0
529	20250319	110300	100239431	2955	2955	2955	2955	0
530	20250319	110200	100239431	2955	2955	2955	2955	0
531	20250319	110100	100239431	2955	2955	2955	2955	0
532	20250319	110000	100239431	2955	2955	2955	2955	0
533	20250319	105900	100239431	2955	2955	2955	2955	0
534	20250319	105800	100239431	2955	2930	2955	2930	501
535	20250319	105700	98771476	2930	2950	2950	2930	3950
536	20250319	105600	87194946	2980	2980	2980	2980	0
537	20250319	105500	87194946	2980	2945	2980	2945	5000
538	20250319	105400	72295556	2945	2945	2945	2945	0
539	20250319	105300	72295556	2945	2945	2945	2945	11
540	20250319	105200	72263161	2980	2980	2980	2980	0
541	20250319	105100	72263161	2980	2980	2980	2980	0
542	20250319	105000	72263161	2980	2980	2980	2980	0
543	20250319	104900	72263161	2980	2980	2980	2980	0
544	20250319	104800	72263161	2980	2980	2980	2980	0
545	20250319	104700	72263161	2980	2980	2980	2980	0
546	20250319	104600	72263161	2980	2980	2980	2980	0
547	20250319	104500	72263161	2980	2980	2980	2980	0
548	20250319	104400	72263161	2980	2950	2980	2950	39
549	20250319	104300	72147746	2945	2945	2945	2945	9
550	20250319	104200	72121241	2940	2940	2940	2940	0
551	20250319	104100	72121241	2940	2945	2945	2940	34
552	20250319	104000	72021181	2945	2920	2945	2920	305
553	20250319	103900	71130496	2920	2935	2935	2920	2184
554	20250319	103800	64743116	2945	2945	2945	2945	0
555	20250319	103700	64743116	2945	2945	2945	2945	16
556	20250319	103600	64695996	2960	2960	2960	2960	0
557	20250319	103500	64695996	2960	2960	2960	2960	0
558	20250319	103400	64695996	2960	2960	2960	2960	0
559	20250319	103300	64695996	2960	2960	2960	2960	4
560	20250319	103200	64684156	2965	2965	2965	2965	2
561	20250319	103100	64678226	2935	2965	2965	2935	66
562	20250319	103000	64484141	2980	2980	2980	2980	0
563	20250319	102900	64484141	2980	2980	2980	2980	0
564	20250319	102800	64484141	2980	2960	2980	2960	31
565	20250319	102700	64392141	2975	2950	2975	2950	76
566	20250319	102600	64167866	2950	2950	2950	2950	0
567	20250319	102500	64167866	2950	2950	2950	2950	0
568	20250319	102400	64167866	2950	2925	2950	2925	1464
569	20250319	102300	59872766	2935	2925	2935	2925	196
570	20250319	102200	59299446	2925	2925	2925	2925	0
571	20250319	102100	59299446	2925	2925	2925	2925	15
572	20250319	102000	59255571	2925	2930	2930	2925	1014
573	20250319	101900	56285761	2930	2930	2930	2930	28
574	20250319	101800	56203721	2930	2935	2935	2930	189
575	20250319	101700	55649081	2935	2940	2940	2935	1297
576	20250319	101600	51841386	2940	2940	2940	2940	0
577	20250319	101500	51841386	2940	2940	2940	2940	0
578	20250319	101400	51841386	2940	2940	2940	2940	155
579	20250319	101300	51385686	2940	2940	2940	2940	0
580	20250319	101200	51385686	2940	2940	2940	2940	15
581	20250319	101100	51341586	2945	2945	2945	2945	0
582	20250319	101000	51341586	2945	2945	2945	2945	0
583	20250319	100900	51341586	2945	2945	2945	2945	0
584	20250319	100800	51341586	2945	2945	2945	2945	0
585	20250319	100700	51341586	2945	2945	2945	2945	1608
586	20250319	100600	46606026	2945	2937	2950	2937	1394
587	20250319	100500	42510750	2930	2940	2940	2930	289
588	20250319	100400	41661880	2950	2950	2950	2950	0
589	20250319	100300	41661880	2950	2945	2950	2945	75
590	20250319	100200	41440890	2945	2935	2945	2935	63
591	20250319	100100	41255965	2930	2930	2930	2930	15
592	20250319	100000	41212015	2920	2920	2920	2920	250
593	20250319	095900	40482015	2920	2940	2940	2920	2084
594	20250319	095800	34385740	2925	2955	2955	2925	1001
595	20250319	095700	31452755	2970	2970	2970	2970	0
596	20250319	095600	31452755	2970	2970	2970	2970	0
597	20250319	095500	31452755	2970	2970	2970	2970	0
598	20250319	095400	31452755	2970	2970	2970	2970	0
599	20250319	095300	31452755	2970	2970	2970	2970	1
600	20250319	095200	31449785	2955	2955	2955	2955	4
601	20250319	095100	31437965	2970	2970	2970	2970	0
602	20250319	095000	31437965	2970	2970	2970	2970	0
603	20250319	094900	31437965	2970	2970	2970	2970	0
604	20250319	094800	31437965	2970	2970	2970	2970	0
605	20250319	094700	31437965	2970	2970	2970	2970	350
606	20250319	094600	30398465	2970	2960	2970	2960	3
607	20250319	094500	30389570	2960	2960	2960	2960	1
608	20250319	094400	30386610	2950	2950	2950	2950	500
609	20250319	094300	28911610	2945	2945	2945	2945	238
610	20250319	094200	28210700	2955	2925	2955	2925	18
611	20250319	094100	28157720	2950	2965	2965	2920	5795
612	20250319	094000	11094995	2970	2970	2970	2970	0
613	20250319	093900	11094995	2970	2970	2970	2970	0
614	20250319	093800	11094995	2970	2970	2970	2970	0
615	20250319	093700	11094995	2970	2970	2970	2970	0
616	20250319	093600	11094995	2970	2970	2970	2970	0
617	20250319	093500	11094995	2970	2970	2970	2970	0
618	20250319	093400	11094995	2970	2970	2970	2970	0
619	20250319	093300	11094995	2970	2970	2970	2970	0
620	20250319	093200	11094995	2970	2970	2970	2970	0
621	20250319	093100	11094995	2970	2970	2970	2970	5
622	20250319	093000	11080145	2970	2970	2970	2970	0
623	20250319	092900	11080145	2970	2970	2970	2970	1
624	20250319	092800	11077175	2970	2970	2970	2970	5
625	20250319	092700	11062325	2975	2975	2975	2975	0
626	20250319	092600	11062325	2975	2975	2975	2975	0
627	20250319	092500	11062325	2975	2975	2975	2975	0
628	20250319	092400	11062325	2975	2975	2975	2975	0
629	20250319	092300	11062325	2975	2970	2975	2970	64
630	20250319	092200	10872205	2985	2985	2985	2985	0
631	20250319	092100	10872205	2985	2985	2985	2985	0
632	20250319	092000	10872205	2985	2985	2985	2985	0
633	20250319	091900	10872205	2985	2985	2985	2985	2
634	20250319	091800	10866235	2980	2980	2980	2980	14
635	20250319	091700	10824515	2980	2970	2980	2970	14
636	20250319	091600	10782815	2970	2970	2970	2970	52
637	20250319	091500	10628375	2970	2965	2970	2965	27
638	20250319	091400	10548295	2960	2955	2960	2955	105
639	20250319	091300	10237995	2975	2975	2975	2975	0
640	20250319	091200	10237995	2975	2975	2975	2975	0
641	20250319	091100	10237995	2975	2975	2975	2975	0
642	20250319	091000	10237995	2975	2955	2975	2955	24
643	20250319	090900	10166635	2955	2955	2955	2955	69
644	20250319	090800	9962740	2950	2960	2960	2950	100
645	20250319	090700	9667655	2980	2980	2980	2980	0
646	20250319	090600	9667655	2980	2980	2980	2980	0
647	20250319	090500	9667655	2980	2975	2980	2975	183
648	20250319	090400	9122465	2980	2980	2980	2980	0
649	20250319	090300	9122465	2980	2955	2980	2955	933
650	20250319	090200	6365425	2955	2975	2975	2950	1929
651	20250319	090100	648550	2975	2975	2975	2975	19
652	20250319	090000	592025	2975	2975	2975	2975	199