KissMeData/101680/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	201500	93492690	2860	2860	2860	2860	387
3	20250320	201400	93492690	2860	2860	2860	2860	0
4	20250320	201300	93492690	2860	2860	2860	2860	0
5	20250320	201200	93492690	2860	2860	2860	2860	0
6	20250320	201100	93492690	2860	2860	2860	2860	0
7	20250320	201000	93492690	2860	2860	2860	2860	0
8	20250320	200900	93492690	2860	2860	2860	2860	0
9	20250320	200800	93492690	2860	2860	2860	2860	0
10	20250320	200700	93492690	2860	2860	2860	2860	0
11	20250320	200600	93492690	2860	2860	2860	2860	0
12	20250320	200500	93492690	2860	2860	2860	2860	0
13	20250320	200400	93492690	2860	2860	2860	2860	0
14	20250320	200300	93492690	2860	2860	2860	2860	0
15	20250320	200200	93492690	2860	2860	2860	2860	0
16	20250320	200100	93492690	2860	2860	2860	2860	0
17	20250320	200000	93492690	2860	2860	2860	2860	0
18	20250320	195900	93492690	2860	2860	2860	2860	0
19	20250320	195800	93492690	2860	2860	2860	2860	0
20	20250320	195700	93492690	2860	2860	2860	2860	0
21	20250320	195600	93492690	2860	2860	2860	2860	0
22	20250320	195500	93492690	2860	2860	2860	2860	0
23	20250320	195400	93492690	2860	2860	2860	2860	0
24	20250320	195300	93492690	2860	2860	2860	2860	0
25	20250320	195200	93492690	2860	2860	2860	2860	0
26	20250320	195100	93492690	2860	2860	2860	2860	0
27	20250320	195000	93492690	2860	2860	2860	2860	0
28	20250320	194900	93492690	2860	2860	2860	2860	0
29	20250320	194800	93492690	2860	2860	2860	2860	0
30	20250320	194700	93492690	2860	2860	2860	2860	0
31	20250320	194600	93492690	2860	2860	2860	2860	0
32	20250320	194500	93492690	2860	2860	2860	2860	387
33	20250320	194400	93492690	2860	2860	2860	2860	0
34	20250320	194300	93492690	2860	2860	2860	2860	0
35	20250320	194200	93492690	2860	2860	2860	2860	0
36	20250320	194100	93492690	2860	2860	2860	2860	0
37	20250320	194000	93492690	2860	2860	2860	2860	0
38	20250320	193900	93492690	2860	2860	2860	2860	0
39	20250320	193800	93492690	2860	2860	2860	2860	0
40	20250320	193700	93492690	2860	2860	2860	2860	0
41	20250320	193600	93492690	2860	2860	2860	2860	0
42	20250320	193500	93492690	2860	2860	2860	2860	0
43	20250320	193400	93492690	2860	2860	2860	2860	0
44	20250320	193300	93492690	2860	2860	2860	2860	0
45	20250320	193200	93492690	2860	2860	2860	2860	0
46	20250320	193100	93492690	2860	2860	2860	2860	0
47	20250320	193000	93492690	2860	2860	2860	2860	0
48	20250320	192900	93492690	2860	2860	2860	2860	0
49	20250320	192800	93492690	2860	2860	2860	2860	0
50	20250320	192700	93492690	2860	2860	2860	2860	0
51	20250320	192600	93492690	2860	2860	2860	2860	0
52	20250320	192500	93492690	2860	2860	2860	2860	0
53	20250320	192400	93492690	2860	2860	2860	2860	0
54	20250320	192300	93492690	2860	2860	2860	2860	0
55	20250320	192200	93492690	2860	2860	2860	2860	0
56	20250320	192100	93492690	2860	2860	2860	2860	0
57	20250320	192000	93492690	2860	2860	2860	2860	0
58	20250320	191900	93492690	2860	2860	2860	2860	0
59	20250320	191800	93492690	2860	2860	2860	2860	0
60	20250320	191700	93492690	2860	2860	2860	2860	0
61	20250320	191600	93492690	2860	2860	2860	2860	0
62	20250320	191500	93492690	2860	2860	2860	2860	387
63	20250320	191400	93492690	2860	2860	2860	2860	0
64	20250320	191300	93492690	2860	2860	2860	2860	0
65	20250320	191200	93492690	2860	2860	2860	2860	0
66	20250320	191100	93492690	2860	2860	2860	2860	0
67	20250320	191000	93492690	2860	2860	2860	2860	0
68	20250320	190900	93492690	2860	2860	2860	2860	0
69	20250320	190800	93492690	2860	2860	2860	2860	0
70	20250320	190700	93492690	2860	2860	2860	2860	0
71	20250320	190600	93492690	2860	2860	2860	2860	0
72	20250320	190500	93492690	2860	2860	2860	2860	0
73	20250320	190400	93492690	2860	2860	2860	2860	0
74	20250320	190300	93492690	2860	2860	2860	2860	0
75	20250320	190200	93492690	2860	2860	2860	2860	0
76	20250320	190100	93492690	2860	2860	2860	2860	0
77	20250320	190000	93492690	2860	2860	2860	2860	0
78	20250320	185900	93492690	2860	2860	2860	2860	0
79	20250320	185800	93492690	2860	2860	2860	2860	0
80	20250320	185700	93492690	2860	2860	2860	2860	0
81	20250320	185600	93492690	2860	2860	2860	2860	0
82	20250320	185500	93492690	2860	2860	2860	2860	0
83	20250320	185400	93492690	2860	2860	2860	2860	0
84	20250320	185300	93492690	2860	2860	2860	2860	0
85	20250320	185200	93492690	2860	2860	2860	2860	0
86	20250320	185100	93492690	2860	2860	2860	2860	0
87	20250320	185000	93492690	2860	2860	2860	2860	0
88	20250320	184900	93492690	2860	2860	2860	2860	0
89	20250320	184800	93492690	2860	2860	2860	2860	0
90	20250320	184700	93492690	2860	2860	2860	2860	0
91	20250320	184600	93492690	2860	2860	2860	2860	0
92	20250320	184500	93492690	2860	2860	2860	2860	387
93	20250320	184400	93492690	2860	2860	2860	2860	0
94	20250320	184300	93492690	2860	2860	2860	2860	0
95	20250320	184200	93492690	2860	2860	2860	2860	0
96	20250320	184100	93492690	2860	2860	2860	2860	0
97	20250320	184000	93492690	2860	2860	2860	2860	0
98	20250320	183900	93492690	2860	2860	2860	2860	0
99	20250320	183800	93492690	2860	2860	2860	2860	0
100	20250320	183700	93492690	2860	2860	2860	2860	0
101	20250320	183600	93492690	2860	2860	2860	2860	0
102	20250320	183500	93492690	2860	2860	2860	2860	0
103	20250320	183400	93492690	2860	2860	2860	2860	0
104	20250320	183300	93492690	2860	2860	2860	2860	0
105	20250320	183200	93492690	2860	2860	2860	2860	0
106	20250320	183100	93492690	2860	2860	2860	2860	0
107	20250320	183000	93492690	2860	2860	2860	2860	0
108	20250320	182900	93492690	2860	2860	2860	2860	0
109	20250320	182800	93492690	2860	2860	2860	2860	0
110	20250320	182700	93492690	2860	2860	2860	2860	0
111	20250320	182600	93492690	2860	2860	2860	2860	0
112	20250320	182500	93492690	2860	2860	2860	2860	0
113	20250320	182400	93492690	2860	2860	2860	2860	0
114	20250320	182300	93492690	2860	2860	2860	2860	0
115	20250320	182200	93492690	2860	2860	2860	2860	0
116	20250320	182100	93492690	2860	2860	2860	2860	0
117	20250320	182000	93492690	2860	2860	2860	2860	0
118	20250320	181900	93492690	2860	2860	2860	2860	0
119	20250320	181800	93492690	2860	2860	2860	2860	0
120	20250320	181700	93492690	2860	2860	2860	2860	0
121	20250320	181600	93492690	2860	2860	2860	2860	0
122	20250320	181500	93492690	2860	2860	2860	2860	387
123	20250320	181400	93492690	2860	2860	2860	2860	0
124	20250320	181300	93492690	2860	2860	2860	2860	0
125	20250320	181200	93492690	2860	2860	2860	2860	0
126	20250320	181100	93492690	2860	2860	2860	2860	0
127	20250320	181000	93492690	2860	2860	2860	2860	0
128	20250320	180900	93492690	2860	2860	2860	2860	0
129	20250320	180800	93492690	2860	2860	2860	2860	0
130	20250320	180700	93492690	2860	2860	2860	2860	0
131	20250320	180600	93492690	2860	2860	2860	2860	0
132	20250320	180500	93492690	2860	2860	2860	2860	0
133	20250320	180400	93492690	2860	2860	2860	2860	0
134	20250320	180300	93492690	2860	2860	2860	2860	0
135	20250320	180200	93492690	2860	2860	2860	2860	0
136	20250320	180100	93492690	2860	2860	2860	2860	0
137	20250320	180000	93492690	2860	2860	2860	2860	0
138	20250320	175900	93492690	2860	2860	2860	2860	0
139	20250320	175800	93492690	2860	2860	2860	2860	0
140	20250320	175700	93492690	2860	2860	2860	2860	0
141	20250320	175600	93492690	2860	2860	2860	2860	0
142	20250320	175500	93492690	2860	2860	2860	2860	0
143	20250320	175400	93492690	2860	2860	2860	2860	0
144	20250320	175300	93492690	2860	2860	2860	2860	0
145	20250320	175200	93492690	2860	2860	2860	2860	0
146	20250320	175100	93492690	2860	2860	2860	2860	0
147	20250320	175000	93492690	2860	2860	2860	2860	0
148	20250320	174900	93492690	2860	2860	2860	2860	0
149	20250320	174800	93492690	2860	2860	2860	2860	0
150	20250320	174700	93492690	2860	2860	2860	2860	0
151	20250320	174600	93492690	2860	2860	2860	2860	0
152	20250320	174500	93492690	2860	2860	2860	2860	387
153	20250320	174400	93492690	2860	2860	2860	2860	0
154	20250320	174300	93492690	2860	2860	2860	2860	0
155	20250320	174200	93492690	2860	2860	2860	2860	0
156	20250320	174100	93492690	2860	2860	2860	2860	0
157	20250320	174000	93492690	2860	2860	2860	2860	0
158	20250320	173900	93492690	2860	2860	2860	2860	0
159	20250320	173800	93492690	2860	2860	2860	2860	0
160	20250320	173700	93492690	2860	2860	2860	2860	0
161	20250320	173600	93492690	2860	2860	2860	2860	0
162	20250320	173500	93492690	2860	2860	2860	2860	0
163	20250320	173400	93492690	2860	2860	2860	2860	0
164	20250320	173300	93492690	2860	2860	2860	2860	0
165	20250320	173200	93492690	2860	2860	2860	2860	0
166	20250320	173100	93492690	2860	2860	2860	2860	0
167	20250320	173000	93492690	2860	2860	2860	2860	0
168	20250320	172900	93492690	2860	2860	2860	2860	0
169	20250320	172800	93492690	2860	2860	2860	2860	0
170	20250320	172700	93492690	2860	2860	2860	2860	0
171	20250320	172600	93492690	2860	2860	2860	2860	0
172	20250320	172500	93492690	2860	2860	2860	2860	0
173	20250320	172400	93492690	2860	2860	2860	2860	0
174	20250320	172300	93492690	2860	2860	2860	2860	0
175	20250320	172200	93492690	2860	2860	2860	2860	0
176	20250320	172100	93492690	2860	2860	2860	2860	0
177	20250320	172000	93492690	2860	2860	2860	2860	0
178	20250320	171900	93492690	2860	2860	2860	2860	0
179	20250320	171800	93492690	2860	2860	2860	2860	0
180	20250320	171700	93492690	2860	2860	2860	2860	0
181	20250320	171600	93492690	2860	2860	2860	2860	0
182	20250320	171500	93492690	2860	2860	2860	2860	387
183	20250320	171400	93492690	2860	2860	2860	2860	0
184	20250320	171300	93492690	2860	2860	2860	2860	0
185	20250320	171200	93492690	2860	2860	2860	2860	0
186	20250320	171100	93492690	2860	2860	2860	2860	0
187	20250320	171000	93492690	2860	2860	2860	2860	0
188	20250320	170900	93492690	2860	2860	2860	2860	0
189	20250320	170800	93492690	2860	2860	2860	2860	0
190	20250320	170700	93492690	2860	2860	2860	2860	0
191	20250320	170600	93492690	2860	2860	2860	2860	0
192	20250320	170500	93492690	2860	2860	2860	2860	0
193	20250320	170400	93492690	2860	2860	2860	2860	0
194	20250320	170300	93492690	2860	2860	2860	2860	0
195	20250320	170200	93492690	2860	2860	2860	2860	0
196	20250320	170100	93492690	2860	2860	2860	2860	0
197	20250320	170000	93492690	2860	2860	2860	2860	0
198	20250320	165900	93492690	2860	2860	2860	2860	0
199	20250320	165800	93492690	2860	2860	2860	2860	0
200	20250320	165700	93492690	2860	2860	2860	2860	0
201	20250320	165600	93492690	2860	2860	2860	2860	0
202	20250320	165500	93492690	2860	2860	2860	2860	0
203	20250320	165400	93492690	2860	2860	2860	2860	0
204	20250320	165300	93492690	2860	2860	2860	2860	0
205	20250320	165200	93492690	2860	2860	2860	2860	0
206	20250320	165100	93492690	2860	2860	2860	2860	0
207	20250320	165000	93492690	2860	2860	2860	2860	0
208	20250320	164900	93492690	2860	2860	2860	2860	0
209	20250320	164800	93492690	2860	2860	2860	2860	0
210	20250320	164700	93492690	2860	2860	2860	2860	0
211	20250320	164600	93492690	2860	2860	2860	2860	0
212	20250320	164500	93492690	2860	2860	2860	2860	387
213	20250320	164400	93492690	2860	2860	2860	2860	0
214	20250320	164300	93492690	2860	2860	2860	2860	0
215	20250320	164200	93492690	2860	2860	2860	2860	0
216	20250320	164100	93492690	2860	2860	2860	2860	0
217	20250320	164000	93492690	2860	2860	2860	2860	0
218	20250320	163900	93492690	2860	2860	2860	2860	0
219	20250320	163800	93492690	2860	2860	2860	2860	0
220	20250320	163700	93492690	2860	2860	2860	2860	0
221	20250320	163600	93492690	2860	2860	2860	2860	0
222	20250320	163500	93492690	2860	2860	2860	2860	0
223	20250320	163400	93492690	2860	2860	2860	2860	0
224	20250320	163300	93492690	2860	2860	2860	2860	0
225	20250320	163200	93492690	2860	2860	2860	2860	0
226	20250320	163100	93492690	2860	2860	2860	2860	0
227	20250320	163000	93492690	2860	2860	2860	2860	0
228	20250320	162900	93492690	2860	2860	2860	2860	0
229	20250320	162800	93492690	2860	2860	2860	2860	0
230	20250320	162700	93492690	2860	2860	2860	2860	0
231	20250320	162600	93492690	2860	2860	2860	2860	0
232	20250320	162500	93492690	2860	2860	2860	2860	0
233	20250320	162400	93492690	2860	2860	2860	2860	0
234	20250320	162300	93492690	2860	2860	2860	2860	0
235	20250320	162200	93492690	2860	2860	2860	2860	0
236	20250320	162100	93492690	2860	2860	2860	2860	0
237	20250320	162000	93492690	2860	2860	2860	2860	0
238	20250320	161900	93492690	2860	2860	2860	2860	0
239	20250320	161800	93492690	2860	2860	2860	2860	0
240	20250320	161700	93492690	2860	2860	2860	2860	0
241	20250320	161600	93492690	2860	2860	2860	2860	0
242	20250320	161500	93492690	2860	2860	2860	2860	387
243	20250320	161400	93492690	2860	2860	2860	2860	0
244	20250320	161300	93492690	2860	2860	2860	2860	0
245	20250320	161200	93492690	2860	2860	2860	2860	0
246	20250320	161100	93492690	2860	2860	2860	2860	0
247	20250320	161000	93492690	2860	2860	2860	2860	0
248	20250320	160900	93492690	2860	2860	2860	2860	0
249	20250320	160800	93492690	2860	2860	2860	2860	0
250	20250320	160700	93492690	2860	2860	2860	2860	0
251	20250320	160600	93492690	2860	2860	2860	2860	0
252	20250320	160500	93492690	2860	2860	2860	2860	0
253	20250320	160400	93492690	2860	2860	2860	2860	0
254	20250320	160300	93492690	2860	2860	2860	2860	0
255	20250320	160200	93492690	2860	2860	2860	2860	0
256	20250320	160100	93492690	2860	2860	2860	2860	0
257	20250320	160000	93492690	2860	2860	2860	2860	0
258	20250320	155900	93492690	2860	2860	2860	2860	0
259	20250320	155800	93492690	2860	2860	2860	2860	0
260	20250320	155700	93492690	2860	2860	2860	2860	0
261	20250320	155600	93492690	2860	2860	2860	2860	0
262	20250320	155500	93492690	2860	2860	2860	2860	0
263	20250320	155400	93492690	2860	2860	2860	2860	0
264	20250320	155300	93492690	2860	2860	2860	2860	0
265	20250320	155200	93492690	2860	2860	2860	2860	0
266	20250320	155100	93492690	2860	2860	2860	2860	0
267	20250320	155000	93492690	2860	2860	2860	2860	0
268	20250320	154900	93492690	2860	2860	2860	2860	0
269	20250320	154800	93492690	2860	2860	2860	2860	0
270	20250320	154700	93492690	2860	2860	2860	2860	0
271	20250320	154600	93492690	2860	2860	2860	2860	0
272	20250320	154500	93492690	2860	2860	2860	2860	387
273	20250320	154400	93492690	2860	2860	2860	2860	0
274	20250320	154300	93492690	2860	2860	2860	2860	0
275	20250320	154200	93492690	2860	2860	2860	2860	0
276	20250320	154100	93492690	2860	2860	2860	2860	0
277	20250320	154000	93492690	2860	2860	2860	2860	0
278	20250320	153900	93492690	2860	2860	2860	2860	0
279	20250320	153800	93492690	2860	2860	2860	2860	0
280	20250320	153700	93492690	2860	2860	2860	2860	0
281	20250320	153600	93492690	2860	2860	2860	2860	0
282	20250320	153500	93492690	2860	2860	2860	2860	0
283	20250320	153400	93492690	2860	2860	2860	2860	0
284	20250320	153300	93492690	2860	2860	2860	2860	0
285	20250320	153200	93492690	2860	2860	2860	2860	0
286	20250320	153100	93492690	2860	2860	2860	2860	0
287	20250320	153000	93492690	2860	2860	2860	2860	387
288	20250320	152900	92385870	2875	2875	2875	2875	0
289	20250320	152800	92385870	2875	2875	2875	2875	0
290	20250320	152700	92385870	2875	2875	2875	2875	0
291	20250320	152600	92385870	2875	2875	2875	2875	0
292	20250320	152500	92385870	2875	2875	2875	2875	0
293	20250320	152400	92385870	2875	2875	2875	2875	0
294	20250320	152300	92385870	2875	2875	2875	2875	0
295	20250320	152200	92385870	2875	2875	2875	2875	0
296	20250320	152100	92385870	2875	2875	2875	2875	0
297	20250320	152000	92385870	2875	2875	2875	2875	0
298	20250320	151900	92385870	2875	2875	2875	2875	311
299	20250320	151800	91491745	2875	2875	2875	2875	0
300	20250320	151700	91491745	2875	2875	2875	2875	0
301	20250320	151600	91491745	2875	2875	2875	2875	0
302	20250320	151500	91491745	2875	2870	2875	2870	78
303	20250320	151400	91267630	2870	2870	2870	2870	0
304	20250320	151300	91267630	2870	2870	2870	2870	0
305	20250320	151200	91267630	2870	2870	2870	2870	158
306	20250320	151100	90814170	2870	2870	2870	2870	0
307	20250320	151000	90814170	2870	2870	2870	2870	0
308	20250320	150900	90814170	2870	2870	2870	2870	0
309	20250320	150800	90814170	2870	2870	2870	2870	0
310	20250320	150700	90814170	2870	2885	2885	2870	45
311	20250320	150600	90684690	2860	2860	2860	2860	0
312	20250320	150500	90684690	2860	2860	2860	2860	13
313	20250320	150400	90647510	2860	2860	2860	2860	24
314	20250320	150300	90578870	2855	2865	2865	2855	595
315	20250320	150200	88879565	2855	2870	2870	2855	2840
316	20250320	150100	80758985	2890	2890	2890	2890	1
317	20250320	150000	80756095	2885	2885	2885	2885	0
318	20250320	145900	80756095	2885	2885	2885	2885	0
319	20250320	145800	80756095	2885	2887	2887	2885	195
320	20250320	145700	80193470	2885	2875	2885	2875	331
321	20250320	145600	79239550	2875	2875	2875	2875	0
322	20250320	145500	79239550	2875	2875	2875	2875	75
323	20250320	145400	79023925	2875	2875	2875	2875	0
324	20250320	145300	79023925	2875	2875	2875	2875	0
325	20250320	145200	79023925	2875	2875	2875	2875	0
326	20250320	145100	79023925	2875	2875	2875	2875	0
327	20250320	145000	79023925	2875	2875	2875	2875	0
328	20250320	144900	79023925	2875	2875	2875	2875	0
329	20250320	144800	79023925	2875	2875	2875	2875	0
330	20250320	144700	79023925	2875	2875	2875	2875	0
331	20250320	144600	79023925	2875	2875	2875	2875	0
332	20250320	144500	79023925	2875	2875	2875	2875	21
333	20250320	144400	78963550	2860	2860	2860	2860	19
334	20250320	144300	78909210	2865	2865	2865	2865	194
335	20250320	144200	78353400	2865	2865	2865	2865	0
336	20250320	144100	78353400	2865	2865	2865	2865	0
337	20250320	144000	78353400	2865	2865	2865	2865	0
338	20250320	143900	78353400	2865	2865	2865	2865	6
339	20250320	143800	78336210	2875	2875	2875	2875	0
340	20250320	143700	78336210	2875	2875	2875	2875	0
341	20250320	143600	78336210	2875	2875	2875	2875	0
342	20250320	143500	78336210	2875	2875	2875	2875	1
343	20250320	143400	78333335	2870	2870	2870	2870	44
344	20250320	143300	78207055	2870	2870	2870	2870	0
345	20250320	143200	78207055	2870	2870	2870	2870	0
346	20250320	143100	78207055	2870	2870	2870	2870	0
347	20250320	143000	78207055	2870	2870	2870	2870	0
348	20250320	142900	78207055	2870	2870	2870	2870	0
349	20250320	142800	78207055	2870	2870	2870	2870	456
350	20250320	142700	76898335	2870	2870	2870	2870	0
351	20250320	142600	76898335	2870	2870	2870	2870	0
352	20250320	142500	76898335	2870	2870	2870	2870	19
353	20250320	142400	76843805	2855	2855	2855	2855	0
354	20250320	142300	76843805	2855	2860	2860	2855	21
355	20250320	142200	76783800	2875	2875	2875	2875	0
356	20250320	142100	76783800	2875	2875	2875	2875	0
357	20250320	142000	76783800	2875	2875	2875	2875	0
358	20250320	141900	76783800	2875	2875	2875	2875	0
359	20250320	141800	76783800	2875	2875	2875	2875	0
360	20250320	141700	76783800	2875	2875	2875	2875	0
361	20250320	141600	76783800	2875	2875	2875	2875	8
362	20250320	141500	76760800	2870	2870	2870	2870	71
363	20250320	141400	76557030	2855	2855	2855	2855	11
364	20250320	141300	76525625	2860	2875	2875	2860	3510
365	20250320	141200	66453335	2875	2875	2875	2875	20
366	20250320	141100	66395835	2875	2875	2875	2875	0
367	20250320	141000	66395835	2875	2875	2875	2875	6
368	20250320	140900	66378585	2875	2885	2885	2875	30
369	20250320	140800	66292175	2880	2880	2880	2880	0
370	20250320	140700	66292175	2880	2880	2880	2880	1
371	20250320	140600	66289295	2875	2875	2875	2875	0
372	20250320	140500	66289295	2875	2875	2875	2875	3
373	20250320	140400	66280670	2880	2880	2880	2880	0
374	20250320	140300	66280670	2880	2880	2880	2880	48
375	20250320	140200	66142430	2880	2880	2880	2880	545
376	20250320	140100	64572830	2890	2890	2890	2890	0
377	20250320	140000	64572830	2890	2885	2890	2880	101
378	20250320	135900	64281475	2885	2885	2885	2885	0
379	20250320	135800	64281475	2885	2885	2885	2885	0
380	20250320	135700	64281475	2885	2885	2885	2885	0
381	20250320	135600	64281475	2885	2885	2885	2885	0
382	20250320	135500	64281475	2885	2885	2885	2885	0
383	20250320	135400	64281475	2885	2885	2885	2885	0
384	20250320	135300	64281475	2885	2890	2890	2885	18
385	20250320	135200	64229460	2890	2890	2890	2890	0
386	20250320	135100	64229460	2890	2890	2890	2890	0
387	20250320	135000	64229460	2890	2890	2890	2890	0
388	20250320	134900	64229460	2890	2890	2890	2890	0
389	20250320	134800	64229460	2890	2890	2890	2890	0
390	20250320	134700	64229460	2890	2890	2890	2890	0
391	20250320	134600	64229460	2890	2890	2890	2890	0
392	20250320	134500	64229460	2890	2890	2890	2890	0
393	20250320	134400	64229460	2890	2890	2890	2890	1
394	20250320	134300	64226570	2900	2900	2900	2900	0
395	20250320	134200	64226570	2900	2900	2900	2900	0
396	20250320	134100	64226570	2900	2900	2900	2900	0
397	20250320	134000	64226570	2900	2900	2900	2900	0
398	20250320	133900	64226570	2900	2900	2900	2900	0
399	20250320	133800	64226570	2900	2900	2900	2900	0
400	20250320	133700	64226570	2900	2900	2900	2900	0
401	20250320	133600	64226570	2900	2900	2900	2900	0
402	20250320	133500	64226570	2900	2900	2900	2900	1
403	20250320	133400	64223670	2890	2890	2890	2890	0
404	20250320	133300	64223670	2890	2890	2890	2890	0
405	20250320	133200	64223670	2890	2900	2900	2890	54
406	20250320	133100	64067110	2900	2900	2900	2900	0
407	20250320	133000	64067110	2900	2900	2900	2900	0
408	20250320	132900	64067110	2900	2900	2900	2900	0
409	20250320	132800	64067110	2900	2900	2900	2900	0
410	20250320	132700	64067110	2900	2900	2900	2900	0
411	20250320	132600	64067110	2900	2900	2900	2900	0
412	20250320	132500	64067110	2900	2900	2900	2900	0
413	20250320	132400	64067110	2900	2900	2900	2900	0
414	20250320	132300	64067110	2900	2900	2900	2900	0
415	20250320	132200	64067110	2900	2900	2900	2900	0
416	20250320	132100	64067110	2900	2900	2900	2900	0
417	20250320	132000	64067110	2900	2900	2900	2900	12
418	20250320	131900	64032310	2900	2900	2900	2900	0
419	20250320	131800	64032310	2900	2900	2900	2900	0
420	20250320	131700	64032310	2900	2900	2900	2900	254
421	20250320	131600	63295710	2885	2885	2885	2885	0
422	20250320	131500	63295710	2885	2885	2885	2885	0
423	20250320	131400	63295710	2885	2900	2900	2885	385
424	20250320	131300	62180440	2900	2900	2900	2900	0
425	20250320	131200	62180440	2900	2900	2900	2900	0
426	20250320	131100	62180440	2900	2900	2900	2900	79
427	20250320	131000	61951340	2900	2900	2900	2900	0
428	20250320	130900	61951340	2900	2900	2900	2900	0
429	20250320	130800	61951340	2900	2900	2900	2900	290
430	20250320	130700	61110340	2900	2900	2900	2900	0
431	20250320	130600	61110340	2900	2900	2900	2900	0
432	20250320	130500	61110340	2900	2900	2900	2900	144
433	20250320	130400	60692740	2885	2885	2885	2885	0
434	20250320	130300	60692740	2885	2900	2900	2885	2
435	20250320	130200	60686955	2885	2890	2890	2885	256
436	20250320	130100	59947455	2890	2890	2890	2890	0
437	20250320	130000	59947455	2890	2890	2890	2890	0
438	20250320	125900	59947455	2890	2890	2890	2890	0
439	20250320	125800	59947455	2890	2890	2890	2890	0
440	20250320	125700	59947455	2890	2890	2890	2890	0
441	20250320	125600	59947455	2890	2890	2890	2890	2
442	20250320	125500	59941675	2885	2885	2885	2885	0
443	20250320	125400	59941675	2885	2885	2885	2885	0
444	20250320	125300	59941675	2885	2885	2885	2885	0
445	20250320	125200	59941675	2885	2890	2890	2885	205
446	20250320	125100	59349920	2895	2895	2895	2895	0
447	20250320	125000	59349920	2895	2895	2895	2895	0
448	20250320	124900	59349920	2895	2895	2895	2895	0
449	20250320	124800	59349920	2895	2895	2895	2895	0
450	20250320	124700	59349920	2895	2895	2895	2895	0
451	20250320	124600	59349920	2895	2895	2895	2895	0
452	20250320	124500	59349920	2895	2900	2900	2895	213
453	20250320	124400	58733220	2900	2900	2900	2900	0
454	20250320	124300	58733220	2900	2900	2900	2900	1
455	20250320	124200	58730320	2900	2900	2900	2900	0
456	20250320	124100	58730320	2900	2900	2900	2900	0
457	20250320	124000	58730320	2900	2900	2900	2900	0
458	20250320	123900	58730320	2900	2900	2900	2900	0
459	20250320	123800	58730320	2900	2900	2900	2900	0
460	20250320	123700	58730320	2900	2900	2900	2900	0
461	20250320	123600	58730320	2900	2900	2900	2900	0
462	20250320	123500	58730320	2900	2900	2900	2900	0
463	20250320	123400	58730320	2900	2900	2900	2900	0
464	20250320	123300	58730320	2900	2900	2900	2900	0
465	20250320	123200	58730320	2900	2900	2900	2900	503
466	20250320	123100	57271620	2915	2915	2915	2915	0
467	20250320	123000	57271620	2915	2915	2915	2915	0
468	20250320	122900	57271620	2915	2915	2915	2915	0
469	20250320	122800	57271620	2915	2915	2915	2915	0
470	20250320	122700	57271620	2915	2915	2915	2915	0
471	20250320	122600	57271620	2915	2900	2915	2900	2
472	20250320	122500	57265805	2895	2895	2895	2895	0
473	20250320	122400	57265805	2895	2895	2895	2895	0
474	20250320	122300	57265805	2895	2895	2895	2895	0
475	20250320	122200	57265805	2895	2895	2895	2895	0
476	20250320	122100	57265805	2895	2895	2895	2895	0
477	20250320	122000	57265805	2895	2895	2895	2895	0
478	20250320	121900	57265805	2895	2895	2895	2895	0
479	20250320	121800	57265805	2895	2895	2895	2895	0
480	20250320	121700	57265805	2895	2895	2895	2895	0
481	20250320	121600	57265805	2895	2895	2895	2895	0
482	20250320	121500	57265805	2895	2895	2895	2895	0
483	20250320	121400	57265805	2895	2895	2895	2895	0
484	20250320	121300	57265805	2895	2895	2895	2895	0
485	20250320	121200	57265805	2895	2895	2895	2895	0
486	20250320	121100	57265805	2895	2895	2895	2895	0
487	20250320	121000	57265805	2895	2895	2895	2895	0
488	20250320	120900	57265805	2895	2895	2895	2895	0
489	20250320	120800	57265805	2895	2895	2895	2895	0
490	20250320	120700	57265805	2895	2895	2895	2895	0
491	20250320	120600	57265805	2895	2895	2895	2895	0
492	20250320	120500	57265805	2895	2895	2895	2895	0
493	20250320	120400	57265805	2895	2895	2895	2895	34
494	20250320	120300	57167375	2900	2900	2900	2900	0
495	20250320	120200	57167375	2900	2895	2900	2870	1705
496	20250320	120100	52259775	2895	2900	2900	2895	62
497	20250320	120000	52079995	2920	2920	2920	2920	0
498	20250320	115900	52079995	2920	2920	2920	2920	402
499	20250320	115800	50906155	2930	2930	2930	2930	0
500	20250320	115700	50906155	2930	2930	2930	2930	0
501	20250320	115600	50906155	2930	2900	2930	2895	301
502	20250320	115500	50031200	2900	2900	2900	2900	0
503	20250320	115400	50031200	2900	2900	2900	2900	0
504	20250320	115300	50031200	2900	2905	2905	2900	107
505	20250320	115200	49720400	2905	2905	2905	2905	0
506	20250320	115100	49720400	2905	2905	2905	2905	102
507	20250320	115000	49424090	2900	2900	2900	2900	28
508	20250320	114900	49342890	2910	2910	2910	2910	0
509	20250320	114800	49342890	2910	2940	2940	2910	1025
510	20250320	114700	46354475	2940	2940	2940	2940	0
511	20250320	114600	46354475	2940	2940	2940	2940	0
512	20250320	114500	46354475	2940	2940	2940	2940	419
513	20250320	114400	45122615	2940	2945	2945	2940	430
514	20250320	114300	43856420	2960	2965	2965	2960	2
515	20250320	114200	43850495	2975	2975	2975	2975	0
516	20250320	114100	43850495	2975	2975	2975	2975	0
517	20250320	114000	43850495	2975	2975	2975	2975	0
518	20250320	113900	43850495	2975	2975	2975	2975	0
519	20250320	113800	43850495	2975	2975	2975	2975	0
520	20250320	113700	43850495	2975	2975	2975	2975	0
521	20250320	113600	43850495	2975	2975	2975	2975	0
522	20250320	113500	43850495	2975	2975	2975	2975	0
523	20250320	113400	43850495	2975	2975	2975	2975	0
524	20250320	113300	43850495	2975	2975	2975	2975	301
525	20250320	113200	42955020	2975	2975	2975	2975	0
526	20250320	113100	42955020	2975	2970	2975	2970	98
527	20250320	113000	42663630	2950	2950	2950	2950	0
528	20250320	112900	42663630	2950	2950	2950	2950	0
529	20250320	112800	42663630	2950	2950	2950	2950	0
530	20250320	112700	42663630	2950	2950	2950	2950	0
531	20250320	112600	42663630	2950	2950	2950	2950	0
532	20250320	112500	42663630	2950	2950	2950	2950	0
533	20250320	112400	42663630	2950	2955	2955	2950	30
534	20250320	112300	42575125	2955	2960	2960	2955	409
535	20250320	112200	41366185	2960	2960	2960	2960	0
536	20250320	112100	41366185	2960	2960	2960	2960	0
537	20250320	112000	41366185	2960	2960	2960	2960	0
538	20250320	111900	41366185	2960	2960	2960	2960	0
539	20250320	111800	41366185	2960	2960	2960	2960	65
540	20250320	111700	41173785	2980	2970	2980	2970	4
541	20250320	111600	41161885	2970	2970	2970	2970	2
542	20250320	111500	41155945	2970	2970	2970	2970	330
543	20250320	111400	40175845	2975	2975	2975	2975	0
544	20250320	111300	40175845	2975	2970	2975	2970	2
545	20250320	111200	40169900	2970	2970	2970	2970	1
546	20250320	111100	40166930	2960	2960	2960	2960	50
547	20250320	111000	40018930	2960	2960	2960	2960	65
548	20250320	110900	39826530	2960	2965	2985	2960	645
549	20250320	110800	37913470	2990	2990	2990	2990	120
550	20250320	110700	37554670	2990	2985	2990	2985	100
551	20250320	110600	37256045	2975	2970	2975	2970	492
552	20250320	110500	35792505	2950	2950	2950	2950	0
553	20250320	110400	35792505	2950	2950	2950	2950	34
554	20250320	110300	35692205	2950	2950	2950	2950	65
555	20250320	110200	35500455	2950	2950	2950	2950	0
556	20250320	110100	35500455	2950	2955	2955	2950	100
557	20250320	110000	35205285	2990	2990	2990	2990	0
558	20250320	105900	35205285	2990	2970	2990	2970	500
559	20250320	105800	33713865	2965	2965	2965	2965	601
560	20250320	105700	31931900	2965	2965	2965	2965	91
561	20250320	105600	31662085	2965	2965	2965	2965	0
562	20250320	105500	31662085	2965	2965	2965	2965	100
563	20250320	105400	31365585	2950	2950	2950	2950	131
564	20250320	105300	30979135	2950	2945	2960	2945	436
565	20250320	105200	29693225	2945	2945	2945	2945	0
566	20250320	105100	29693225	2945	2945	2945	2945	0
567	20250320	105000	29693225	2945	2940	2945	2940	515
568	20250320	104900	28176735	2935	2935	2935	2935	5
569	20250320	104800	28162060	2925	2925	2925	2925	0
570	20250320	104700	28162060	2925	2925	2925	2925	0
571	20250320	104600	28162060	2925	2925	2925	2925	0
572	20250320	104500	28162060	2925	2940	2940	2925	57
573	20250320	104400	27994555	2925	2925	2925	2925	0
574	20250320	104300	27994555	2925	2925	2925	2925	0
575	20250320	104200	27994555	2925	2925	2925	2925	0
576	20250320	104100	27994555	2925	2925	2925	2925	17
577	20250320	104000	27944830	2920	2920	2920	2920	16
578	20250320	103900	27898110	2935	2935	2935	2935	101
579	20250320	103800	27601675	2920	2920	2920	2920	18
580	20250320	103700	27549115	2915	2915	2915	2915	18
581	20250320	103600	27496645	2915	2915	2915	2915	19
582	20250320	103500	27441260	2930	2925	2930	2915	687
583	20250320	103400	25428645	2915	2915	2915	2915	1
584	20250320	103300	25425730	2910	2910	2910	2910	0
585	20250320	103200	25425730	2910	2910	2910	2910	0
586	20250320	103100	25425730	2910	2910	2910	2910	5
587	20250320	103000	25411180	2925	2925	2925	2925	5
588	20250320	102900	25396555	2925	2925	2925	2925	1
589	20250320	102800	25393630	2910	2910	2910	2910	17
590	20250320	102700	25344160	2925	2925	2925	2925	0
591	20250320	102600	25344160	2925	2925	2925	2925	0
592	20250320	102500	25344160	2925	2925	2925	2925	1
593	20250320	102400	25341235	2910	2910	2910	2910	0
594	20250320	102300	25341235	2910	2910	2910	2910	1
595	20250320	102200	25338325	2910	2910	2910	2910	0
596	20250320	102100	25338325	2910	2910	2910	2910	0
597	20250320	102000	25338325	2910	2910	2910	2910	6
598	20250320	101900	25320865	2910	2930	2930	2910	12
599	20250320	101800	25285745	2930	2930	2930	2930	3
600	20250320	101700	25276955	2910	2910	2910	2910	20
601	20250320	101600	25218755	2910	2925	2925	2910	86
602	20250320	101500	24967310	2925	2925	2925	2925	2
603	20250320	101400	24961460	2905	2905	2905	2905	21
604	20250320	101300	24900455	2905	2905	2920	2905	21
605	20250320	101200	24839420	2900	2900	2900	2900	28
606	20250320	101100	24758220	2905	2900	2905	2900	229
607	20250320	101000	24094015	2880	2880	2880	2880	11
608	20250320	100900	24062335	2900	2900	2900	2900	30
609	20250320	100800	23975335	2880	2880	2880	2880	0
610	20250320	100700	23975335	2880	2880	2880	2880	15
611	20250320	100600	23932135	2880	2880	2880	2880	0
612	20250320	100500	23932135	2880	2880	2880	2880	0
613	20250320	100400	23932135	2880	2880	2880	2880	62
614	20250320	100300	23753575	2880	2880	2880	2880	9
615	20250320	100200	23727655	2875	2875	2875	2875	12
616	20250320	100100	23693155	2875	2875	2895	2875	730
617	20250320	100000	21582145	2875	2875	2875	2875	22
618	20250320	095900	21518895	2875	2880	2880	2875	200
619	20250320	095800	20943390	2890	2890	2890	2890	0
620	20250320	095700	20943390	2890	2890	2890	2890	0
621	20250320	095600	20943390	2890	2890	2890	2890	0
622	20250320	095500	20943390	2890	2890	2890	2890	65
623	20250320	095400	20755540	2890	2890	2890	2890	0
624	20250320	095300	20755540	2890	2890	2890	2890	1
625	20250320	095200	20752650	2880	2880	2880	2880	100
626	20250320	095100	20464650	2880	2880	2880	2880	30
627	20250320	095000	20378250	2880	2885	2885	2880	1052
628	20250320	094900	17343425	2885	2885	2885	2885	435
629	20250320	094800	16088450	2885	2900	2900	2885	1800
630	20250320	094700	10890080	2900	2900	2900	2900	287
631	20250320	094600	10057780	2900	2925	2925	2900	1003
632	20250320	094500	7145855	2910	2910	2910	2910	2
633	20250320	094400	7140035	2910	2910	2910	2910	5
634	20250320	094300	7125485	2910	2910	2910	2910	0
635	20250320	094200	7125485	2910	2910	2910	2910	0
636	20250320	094100	7125485	2910	2910	2910	2910	23
637	20250320	094000	7058555	2910	2910	2910	2910	0
638	20250320	093900	7058555	2910	2910	2910	2910	0
639	20250320	093800	7058555	2910	2910	2910	2910	94
640	20250320	093700	6785015	2940	2940	2940	2940	0
641	20250320	093600	6785015	2940	2940	2940	2940	0
642	20250320	093500	6785015	2940	2940	2940	2940	0
643	20250320	093400	6785015	2940	2940	2940	2940	0
644	20250320	093300	6785015	2940	2920	2940	2920	5
645	20250320	093200	6770395	2920	2920	2920	2920	1
646	20250320	093100	6767475	2910	2910	2910	2910	33
647	20250320	093000	6671445	2910	2915	2915	2910	622
648	20250320	092900	4858980	2920	2920	2920	2920	2
649	20250320	092800	4853140	2915	2915	2915	2915	0
650	20250320	092700	4853140	2915	2915	2915	2915	41
651	20250320	092600	4733625	2915	2930	2930	2915	160
652	20250320	092500	4266825	2930	2930	2930	2930	0
653	20250320	092400	4266825	2930	2930	2930	2930	40
654	20250320	092300	4149625	2935	2935	2935	2935	0
655	20250320	092200	4149625	2935	2935	2935	2935	0
656	20250320	092100	4149625	2935	2935	2935	2935	0
657	20250320	092000	4149625	2935	2935	2935	2935	162
658	20250320	091900	3674155	2935	2935	2935	2935	0
659	20250320	091800	3674155	2935	2935	2935	2935	0
660	20250320	091700	3674155	2935	2935	2935	2935	3
661	20250320	091600	3665350	2935	2935	2935	2935	0
662	20250320	091500	3665350	2935	2940	2940	2935	23
663	20250320	091400	3597820	2940	2940	2940	2940	3
664	20250320	091300	3589000	2945	2945	2945	2945	0
665	20250320	091200	3589000	2945	2945	2945	2945	3
666	20250320	091100	3580165	2945	2945	2945	2945	9
667	20250320	091000	3553660	2965	2965	2965	2965	0
668	20250320	090900	3553660	2965	2970	2985	2935	48
669	20250320	090800	3411315	2930	2950	2975	2920	71
670	20250320	090700	3201775	2915	2920	2955	2915	16
671	20250320	090600	3154930	2920	2920	2920	2920	0
672	20250320	090500	3154930	2920	2920	2920	2920	0
673	20250320	090400	3154930	2920	2915	2920	2915	44
674	20250320	090300	3026575	2945	2950	2950	2945	906
675	20250320	090200	357905	2945	2945	2945	2945	0
676	20250320	090100	357905	2945	2950	2950	2945	10
677	20250320	090000	328450	2940	2990	2990	2940	110