KissMeData/053050/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	193800	291582990	2910	2910	2910	2910	4264
3	20250319	193700	291582990	2910	2910	2910	2910	0
4	20250319	193600	291582990	2910	2910	2910	2910	0
5	20250319	193500	291582990	2910	2910	2910	2910	0
6	20250319	193400	291582990	2910	2910	2910	2910	0
7	20250319	193300	291582990	2910	2910	2910	2910	0
8	20250319	193200	291582990	2910	2910	2910	2910	0
9	20250319	193100	291582990	2910	2910	2910	2910	0
10	20250319	193000	291582990	2910	2910	2910	2910	0
11	20250319	192900	291582990	2910	2910	2910	2910	0
12	20250319	192800	291582990	2910	2910	2910	2910	0
13	20250319	192700	291582990	2910	2910	2910	2910	0
14	20250319	192600	291582990	2910	2910	2910	2910	0
15	20250319	192500	291582990	2910	2910	2910	2910	0
16	20250319	192400	291582990	2910	2910	2910	2910	0
17	20250319	192300	291582990	2910	2910	2910	2910	0
18	20250319	192200	291582990	2910	2910	2910	2910	0
19	20250319	192100	291582990	2910	2910	2910	2910	0
20	20250319	192000	291582990	2910	2910	2910	2910	0
21	20250319	191900	291582990	2910	2910	2910	2910	0
22	20250319	191800	291582990	2910	2910	2910	2910	0
23	20250319	191700	291582990	2910	2910	2910	2910	0
24	20250319	191600	291582990	2910	2910	2910	2910	0
25	20250319	191500	291582990	2910	2910	2910	2910	0
26	20250319	191400	291582990	2910	2910	2910	2910	0
27	20250319	191300	291582990	2910	2910	2910	2910	0
28	20250319	191200	291582990	2910	2910	2910	2910	0
29	20250319	191100	291582990	2910	2910	2910	2910	0
30	20250319	191000	291582990	2910	2910	2910	2910	0
31	20250319	190900	291582990	2910	2910	2910	2910	0
32	20250319	190800	291582990	2910	2910	2910	2910	4264
33	20250319	190700	291582990	2910	2910	2910	2910	0
34	20250319	190600	291582990	2910	2910	2910	2910	0
35	20250319	190500	291582990	2910	2910	2910	2910	0
36	20250319	190400	291582990	2910	2910	2910	2910	0
37	20250319	190300	291582990	2910	2910	2910	2910	0
38	20250319	190200	291582990	2910	2910	2910	2910	0
39	20250319	190100	291582990	2910	2910	2910	2910	0
40	20250319	190000	291582990	2910	2910	2910	2910	0
41	20250319	185900	291582990	2910	2910	2910	2910	0
42	20250319	185800	291582990	2910	2910	2910	2910	0
43	20250319	185700	291582990	2910	2910	2910	2910	0
44	20250319	185600	291582990	2910	2910	2910	2910	0
45	20250319	185500	291582990	2910	2910	2910	2910	0
46	20250319	185400	291582990	2910	2910	2910	2910	0
47	20250319	185300	291582990	2910	2910	2910	2910	0
48	20250319	185200	291582990	2910	2910	2910	2910	0
49	20250319	185100	291582990	2910	2910	2910	2910	0
50	20250319	185000	291582990	2910	2910	2910	2910	0
51	20250319	184900	291582990	2910	2910	2910	2910	0
52	20250319	184800	291582990	2910	2910	2910	2910	0
53	20250319	184700	291582990	2910	2910	2910	2910	0
54	20250319	184600	291582990	2910	2910	2910	2910	0
55	20250319	184500	291582990	2910	2910	2910	2910	0
56	20250319	184400	291582990	2910	2910	2910	2910	0
57	20250319	184300	291582990	2910	2910	2910	2910	0
58	20250319	184200	291582990	2910	2910	2910	2910	0
59	20250319	184100	291582990	2910	2910	2910	2910	0
60	20250319	184000	291582990	2910	2910	2910	2910	0
61	20250319	183900	291582990	2910	2910	2910	2910	0
62	20250319	183800	291582990	2910	2910	2910	2910	4264
63	20250319	183700	291582990	2910	2910	2910	2910	0
64	20250319	183600	291582990	2910	2910	2910	2910	0
65	20250319	183500	291582990	2910	2910	2910	2910	0
66	20250319	183400	291582990	2910	2910	2910	2910	0
67	20250319	183300	291582990	2910	2910	2910	2910	0
68	20250319	183200	291582990	2910	2910	2910	2910	0
69	20250319	183100	291582990	2910	2910	2910	2910	0
70	20250319	183000	291582990	2910	2910	2910	2910	0
71	20250319	182900	291582990	2910	2910	2910	2910	0
72	20250319	182800	291582990	2910	2910	2910	2910	0
73	20250319	182700	291582990	2910	2910	2910	2910	0
74	20250319	182600	291582990	2910	2910	2910	2910	0
75	20250319	182500	291582990	2910	2910	2910	2910	0
76	20250319	182400	291582990	2910	2910	2910	2910	0
77	20250319	182300	291582990	2910	2910	2910	2910	0
78	20250319	182200	291582990	2910	2910	2910	2910	0
79	20250319	182100	291582990	2910	2910	2910	2910	0
80	20250319	182000	291582990	2910	2910	2910	2910	0
81	20250319	181900	291582990	2910	2910	2910	2910	0
82	20250319	181800	291582990	2910	2910	2910	2910	0
83	20250319	181700	291582990	2910	2910	2910	2910	0
84	20250319	181600	291582990	2910	2910	2910	2910	0
85	20250319	181500	291582990	2910	2910	2910	2910	0
86	20250319	181400	291582990	2910	2910	2910	2910	0
87	20250319	181300	291582990	2910	2910	2910	2910	0
88	20250319	181200	291582990	2910	2910	2910	2910	0
89	20250319	181100	291582990	2910	2910	2910	2910	0
90	20250319	181000	291582990	2910	2910	2910	2910	0
91	20250319	180900	291582990	2910	2910	2910	2910	0
92	20250319	180800	291582990	2910	2910	2910	2910	4264
93	20250319	180700	291582990	2910	2910	2910	2910	0
94	20250319	180600	291582990	2910	2910	2910	2910	0
95	20250319	180500	291582990	2910	2910	2910	2910	0
96	20250319	180400	291582990	2910	2910	2910	2910	0
97	20250319	180300	291582990	2910	2910	2910	2910	0
98	20250319	180200	291582990	2910	2910	2910	2910	0
99	20250319	180100	291582990	2910	2910	2910	2910	0
100	20250319	180000	291582990	2910	2910	2910	2910	0
101	20250319	175900	291582990	2910	2910	2910	2910	0
102	20250319	175800	291582990	2910	2910	2910	2910	0
103	20250319	175700	291582990	2910	2910	2910	2910	0
104	20250319	175600	291582990	2910	2910	2910	2910	0
105	20250319	175500	291582990	2910	2910	2910	2910	0
106	20250319	175400	291582990	2910	2910	2910	2910	0
107	20250319	175300	291582990	2910	2910	2910	2910	0
108	20250319	175200	291582990	2910	2910	2910	2910	0
109	20250319	175100	291582990	2910	2910	2910	2910	0
110	20250319	175000	291582990	2910	2910	2910	2910	0
111	20250319	174900	291582990	2910	2910	2910	2910	0
112	20250319	174800	291582990	2910	2910	2910	2910	0
113	20250319	174700	291582990	2910	2910	2910	2910	0
114	20250319	174600	291582990	2910	2910	2910	2910	0
115	20250319	174500	291582990	2910	2910	2910	2910	0
116	20250319	174400	291582990	2910	2910	2910	2910	0
117	20250319	174300	291582990	2910	2910	2910	2910	0
118	20250319	174200	291582990	2910	2910	2910	2910	0
119	20250319	174100	291582990	2910	2910	2910	2910	0
120	20250319	174000	291582990	2910	2910	2910	2910	0
121	20250319	173900	291582990	2910	2910	2910	2910	0
122	20250319	173800	291582990	2910	2910	2910	2910	4264
123	20250319	173700	291582990	2910	2910	2910	2910	0
124	20250319	173600	291582990	2910	2910	2910	2910	0
125	20250319	173500	291582990	2910	2910	2910	2910	0
126	20250319	173400	291582990	2910	2910	2910	2910	0
127	20250319	173300	291582990	2910	2910	2910	2910	0
128	20250319	173200	291582990	2910	2910	2910	2910	0
129	20250319	173100	291582990	2910	2910	2910	2910	0
130	20250319	173000	291582990	2910	2910	2910	2910	0
131	20250319	172900	291582990	2910	2910	2910	2910	0
132	20250319	172800	291582990	2910	2910	2910	2910	0
133	20250319	172700	291582990	2910	2910	2910	2910	0
134	20250319	172600	291582990	2910	2910	2910	2910	0
135	20250319	172500	291582990	2910	2910	2910	2910	0
136	20250319	172400	291582990	2910	2910	2910	2910	0
137	20250319	172300	291582990	2910	2910	2910	2910	0
138	20250319	172200	291582990	2910	2910	2910	2910	0
139	20250319	172100	291582990	2910	2910	2910	2910	0
140	20250319	172000	291582990	2910	2910	2910	2910	0
141	20250319	171900	291582990	2910	2910	2910	2910	0
142	20250319	171800	291582990	2910	2910	2910	2910	0
143	20250319	171700	291582990	2910	2910	2910	2910	0
144	20250319	171600	291582990	2910	2910	2910	2910	0
145	20250319	171500	291582990	2910	2910	2910	2910	0
146	20250319	171400	291582990	2910	2910	2910	2910	0
147	20250319	171300	291582990	2910	2910	2910	2910	0
148	20250319	171200	291582990	2910	2910	2910	2910	0
149	20250319	171100	291582990	2910	2910	2910	2910	0
150	20250319	171000	291582990	2910	2910	2910	2910	0
151	20250319	170900	291582990	2910	2910	2910	2910	0
152	20250319	170800	291582990	2910	2910	2910	2910	4264
153	20250319	170700	291582990	2910	2910	2910	2910	0
154	20250319	170600	291582990	2910	2910	2910	2910	0
155	20250319	170500	291582990	2910	2910	2910	2910	0
156	20250319	170400	291582990	2910	2910	2910	2910	0
157	20250319	170300	291582990	2910	2910	2910	2910	0
158	20250319	170200	291582990	2910	2910	2910	2910	0
159	20250319	170100	291582990	2910	2910	2910	2910	0
160	20250319	170000	291582990	2910	2910	2910	2910	0
161	20250319	165900	291582990	2910	2910	2910	2910	0
162	20250319	165800	291582990	2910	2910	2910	2910	0
163	20250319	165700	291582990	2910	2910	2910	2910	0
164	20250319	165600	291582990	2910	2910	2910	2910	0
165	20250319	165500	291582990	2910	2910	2910	2910	0
166	20250319	165400	291582990	2910	2910	2910	2910	0
167	20250319	165300	291582990	2910	2910	2910	2910	0
168	20250319	165200	291582990	2910	2910	2910	2910	0
169	20250319	165100	291582990	2910	2910	2910	2910	0
170	20250319	165000	291582990	2910	2910	2910	2910	0
171	20250319	164900	291582990	2910	2910	2910	2910	0
172	20250319	164800	291582990	2910	2910	2910	2910	0
173	20250319	164700	291582990	2910	2910	2910	2910	0
174	20250319	164600	291582990	2910	2910	2910	2910	0
175	20250319	164500	291582990	2910	2910	2910	2910	0
176	20250319	164400	291582990	2910	2910	2910	2910	0
177	20250319	164300	291582990	2910	2910	2910	2910	0
178	20250319	164200	291582990	2910	2910	2910	2910	0
179	20250319	164100	291582990	2910	2910	2910	2910	0
180	20250319	164000	291582990	2910	2910	2910	2910	0
181	20250319	163900	291582990	2910	2910	2910	2910	0
182	20250319	163800	291582990	2910	2910	2910	2910	4264
183	20250319	163700	291582990	2910	2910	2910	2910	0
184	20250319	163600	291582990	2910	2910	2910	2910	0
185	20250319	163500	291582990	2910	2910	2910	2910	0
186	20250319	163400	291582990	2910	2910	2910	2910	0
187	20250319	163300	291582990	2910	2910	2910	2910	0
188	20250319	163200	291582990	2910	2910	2910	2910	0
189	20250319	163100	291582990	2910	2910	2910	2910	0
190	20250319	163000	291582990	2910	2910	2910	2910	0
191	20250319	162900	291582990	2910	2910	2910	2910	0
192	20250319	162800	291582990	2910	2910	2910	2910	0
193	20250319	162700	291582990	2910	2910	2910	2910	0
194	20250319	162600	291582990	2910	2910	2910	2910	0
195	20250319	162500	291582990	2910	2910	2910	2910	0
196	20250319	162400	291582990	2910	2910	2910	2910	0
197	20250319	162300	291582990	2910	2910	2910	2910	0
198	20250319	162200	291582990	2910	2910	2910	2910	0
199	20250319	162100	291582990	2910	2910	2910	2910	0
200	20250319	162000	291582990	2910	2910	2910	2910	0
201	20250319	161900	291582990	2910	2910	2910	2910	0
202	20250319	161800	291582990	2910	2910	2910	2910	0
203	20250319	161700	291582990	2910	2910	2910	2910	0
204	20250319	161600	291582990	2910	2910	2910	2910	0
205	20250319	161500	291582990	2910	2910	2910	2910	0
206	20250319	161400	291582990	2910	2910	2910	2910	0
207	20250319	161300	291582990	2910	2910	2910	2910	0
208	20250319	161200	291582990	2910	2910	2910	2910	0
209	20250319	161100	291582990	2910	2910	2910	2910	0
210	20250319	161000	291582990	2910	2910	2910	2910	0
211	20250319	160900	291582990	2910	2910	2910	2910	0
212	20250319	160800	291582990	2910	2910	2910	2910	4264
213	20250319	160700	291582990	2910	2910	2910	2910	0
214	20250319	160600	291582990	2910	2910	2910	2910	0
215	20250319	160500	291582990	2910	2910	2910	2910	0
216	20250319	160400	291582990	2910	2910	2910	2910	0
217	20250319	160300	291582990	2910	2910	2910	2910	0
218	20250319	160200	291582990	2910	2910	2910	2910	0
219	20250319	160100	291582990	2910	2910	2910	2910	0
220	20250319	160000	291582990	2910	2910	2910	2910	0
221	20250319	155900	291582990	2910	2910	2910	2910	0
222	20250319	155800	291582990	2910	2910	2910	2910	0
223	20250319	155700	291582990	2910	2910	2910	2910	0
224	20250319	155600	291582990	2910	2910	2910	2910	0
225	20250319	155500	291582990	2910	2910	2910	2910	0
226	20250319	155400	291582990	2910	2910	2910	2910	0
227	20250319	155300	291582990	2910	2910	2910	2910	0
228	20250319	155200	291582990	2910	2910	2910	2910	0
229	20250319	155100	291582990	2910	2910	2910	2910	0
230	20250319	155000	291582990	2910	2910	2910	2910	0
231	20250319	154900	291582990	2910	2910	2910	2910	0
232	20250319	154800	291582990	2910	2910	2910	2910	0
233	20250319	154700	291582990	2910	2910	2910	2910	0
234	20250319	154600	291582990	2910	2910	2910	2910	0
235	20250319	154500	291582990	2910	2910	2910	2910	0
236	20250319	154400	291582990	2910	2910	2910	2910	0
237	20250319	154300	291582990	2910	2910	2910	2910	0
238	20250319	154200	291582990	2910	2910	2910	2910	0
239	20250319	154100	291582990	2910	2910	2910	2910	0
240	20250319	154000	291582990	2910	2910	2910	2910	0
241	20250319	153900	291582990	2910	2910	2910	2910	0
242	20250319	153800	291582990	2910	2910	2910	2910	4264
243	20250319	153700	291582990	2910	2910	2910	2910	0
244	20250319	153600	291582990	2910	2910	2910	2910	0
245	20250319	153500	291582990	2910	2910	2910	2910	0
246	20250319	153400	291582990	2910	2910	2910	2910	0
247	20250319	153300	291582990	2910	2910	2910	2910	0
248	20250319	153200	291582990	2910	2910	2910	2910	0
249	20250319	153100	291582990	2910	2910	2910	2910	0
250	20250319	153000	291582990	2910	2910	2910	2910	4264
251	20250319	152900	279174750	2920	2920	2920	2920	0
252	20250319	152800	279174750	2920	2920	2920	2920	0
253	20250319	152700	279174750	2920	2920	2920	2920	0
254	20250319	152600	279174750	2920	2920	2920	2920	0
255	20250319	152500	279174750	2920	2920	2920	2920	0
256	20250319	152400	279174750	2920	2920	2920	2920	0
257	20250319	152300	279174750	2920	2920	2920	2920	0
258	20250319	152200	279174750	2920	2920	2920	2920	0
259	20250319	152100	279174750	2920	2920	2920	2920	0
260	20250319	152000	279174750	2920	2920	2920	2920	0
261	20250319	151900	279174750	2920	2915	2920	2915	34
262	20250319	151800	279075620	2920	2920	2920	2920	22
263	20250319	151700	279011380	2920	2920	2920	2920	0
264	20250319	151600	279011380	2920	2920	2920	2920	0
265	20250319	151500	279011380	2920	2920	2920	2920	0
266	20250319	151400	279011380	2920	2920	2920	2920	0
267	20250319	151300	279011380	2920	2915	2920	2915	3
268	20250319	151200	279002630	2915	2915	2915	2915	4798
269	20250319	151100	265016460	2920	2920	2920	2920	222
270	20250319	151000	264368220	2920	2920	2920	2920	591
271	20250319	150900	262642500	2920	2915	2920	2915	1892
272	20250319	150800	257125625	2920	2920	2920	2920	0
273	20250319	150700	257125625	2920	2920	2920	2920	0
274	20250319	150600	257125625	2920	2920	2920	2920	2
275	20250319	150500	257119785	2915	2920	2920	2915	106
276	20250319	150400	256810775	2920	2920	2920	2920	0
277	20250319	150300	256810775	2920	2920	2920	2920	4
278	20250319	150200	256799095	2920	2920	2920	2920	26
279	20250319	150100	256723175	2920	2920	2920	2920	0
280	20250319	150000	256723175	2920	2920	2920	2920	110
281	20250319	145900	256401975	2920	2920	2920	2920	1
282	20250319	145800	256399055	2915	2915	2915	2915	0
283	20250319	145700	256399055	2915	2915	2915	2915	0
284	20250319	145600	256399055	2915	2915	2915	2915	726
285	20250319	145500	254282765	2920	2925	2925	2920	1877
286	20250319	145400	248798910	2925	2920	2925	2920	339
287	20250319	145300	247807725	2925	2925	2925	2925	200
288	20250319	145200	247222725	2925	2925	2925	2925	69
289	20250319	145100	247020900	2925	2925	2925	2925	60
290	20250319	145000	246845400	2925	2925	2925	2925	0
291	20250319	144900	246845400	2925	2925	2925	2925	13
292	20250319	144800	246807375	2925	2925	2925	2925	0
293	20250319	144700	246807375	2925	2925	2925	2925	0
294	20250319	144600	246807375	2925	2925	2925	2925	0
295	20250319	144500	246807375	2925	2925	2925	2925	15
296	20250319	144400	246763500	2920	2920	2920	2920	0
297	20250319	144300	246763500	2920	2925	2925	2920	31
298	20250319	144200	246672845	2925	2925	2925	2925	2
299	20250319	144100	246666995	2930	2930	2930	2930	60
300	20250319	144000	246491195	2925	2925	2925	2925	218
301	20250319	143900	245853545	2925	2925	2925	2925	40
302	20250319	143800	245736545	2920	2920	2920	2920	50
303	20250319	143700	245590545	2920	2920	2920	2920	0
304	20250319	143600	245590545	2920	2920	2920	2920	0
305	20250319	143500	245590545	2920	2920	2920	2920	1
306	20250319	143400	245587625	2925	2925	2925	2925	350
307	20250319	143300	244563875	2920	2920	2920	2920	170
308	20250319	143200	244067475	2920	2920	2920	2920	0
309	20250319	143100	244067475	2920	2920	2920	2920	0
310	20250319	143000	244067475	2920	2920	2920	2920	24
311	20250319	142900	243997395	2920	2920	2920	2920	0
312	20250319	142800	243997395	2920	2920	2920	2920	276
313	20250319	142700	243191475	2920	2920	2920	2920	170
314	20250319	142600	242695075	2920	2920	2920	2920	0
315	20250319	142500	242695075	2920	2920	2920	2920	0
316	20250319	142400	242695075	2920	2920	2920	2920	0
317	20250319	142300	242695075	2920	2920	2920	2920	100
318	20250319	142200	242403075	2925	2925	2925	2925	0
319	20250319	142100	242403075	2925	2925	2925	2925	2
320	20250319	142000	242397225	2920	2920	2920	2920	0
321	20250319	141900	242397225	2920	2920	2920	2920	0
322	20250319	141800	242397225	2920	2920	2920	2920	152
323	20250319	141700	241953385	2920	2920	2920	2920	4
324	20250319	141600	241941705	2920	2920	2920	2920	0
325	20250319	141500	241941705	2920	2920	2920	2920	9
326	20250319	141400	241915425	2920	2920	2920	2920	0
327	20250319	141300	241915425	2920	2920	2920	2920	0
328	20250319	141200	241915425	2920	2920	2920	2920	1000
329	20250319	141100	238995425	2915	2915	2915	2915	0
330	20250319	141000	238995425	2915	2915	2915	2915	0
331	20250319	140900	238995425	2915	2915	2915	2915	27
332	20250319	140800	238916720	2915	2915	2915	2915	142
333	20250319	140700	238502790	2920	2920	2920	2920	0
334	20250319	140600	238502790	2920	2920	2920	2920	11
335	20250319	140500	238470670	2910	2910	2910	2910	0
336	20250319	140400	238470670	2910	2910	2910	2910	0
337	20250319	140300	238470670	2910	2910	2910	2910	10
338	20250319	140200	238441570	2910	2915	2915	2910	120
339	20250319	140100	238092350	2915	2915	2915	2915	402
340	20250319	140000	236920520	2915	2915	2915	2915	2
341	20250319	135900	236914690	2910	2910	2910	2910	0
342	20250319	135800	236914690	2910	2910	2910	2910	0
343	20250319	135700	236914690	2910	2910	2910	2910	0
344	20250319	135600	236914690	2910	2910	2910	2910	350
345	20250319	135500	235896190	2910	2920	2920	2910	601
346	20250319	135400	234146095	2917	2917	2917	2917	0
347	20250319	135300	234146095	2917	2917	2917	2917	1
348	20250319	135200	234143178	2920	2920	2920	2920	287
349	20250319	135100	233305138	2920	2920	2920	2920	200
350	20250319	135000	232721138	2920	2920	2920	2920	0
351	20250319	134900	232721138	2920	2920	2920	2920	0
352	20250319	134800	232721138	2920	2920	2920	2920	0
353	20250319	134700	232721138	2920	2920	2920	2920	0
354	20250319	134600	232721138	2920	2920	2920	2920	1
355	20250319	134500	232718218	2910	2910	2910	2910	0
356	20250319	134400	232718218	2910	2910	2910	2910	0
357	20250319	134300	232718218	2910	2920	2920	2910	1063
358	20250319	134200	229621473	2920	2920	2920	2920	0
359	20250319	134100	229621473	2920	2920	2920	2920	0
360	20250319	134000	229621473	2920	2920	2920	2920	0
361	20250319	133900	229621473	2920	2920	2920	2920	0
362	20250319	133800	229621473	2920	2920	2920	2920	0
363	20250319	133700	229621473	2920	2920	2920	2920	0
364	20250319	133600	229621473	2920	2920	2920	2920	10
365	20250319	133500	229592273	2920	2920	2920	2920	2
366	20250319	133400	229586433	2920	2920	2920	2920	2
367	20250319	133300	229580593	2920	2920	2920	2920	10
368	20250319	133200	229551393	2910	2910	2910	2910	0
369	20250319	133100	229551393	2910	2915	2915	2910	1400
370	20250319	133000	225473273	2920	2920	2920	2920	0
371	20250319	132900	225473273	2920	2920	2920	2920	0
372	20250319	132800	225473273	2920	2920	2920	2920	0
373	20250319	132700	225473273	2920	2920	2920	2920	0
374	20250319	132600	225473273	2920	2920	2920	2920	0
375	20250319	132500	225473273	2920	2920	2920	2920	558
376	20250319	132400	223843913	2920	2920	2920	2920	0
377	20250319	132300	223843913	2920	2920	2920	2920	0
378	20250319	132200	223843913	2920	2920	2920	2920	0
379	20250319	132100	223843913	2920	2920	2920	2920	0
380	20250319	132000	223843913	2920	2920	2920	2920	0
381	20250319	131900	223843913	2920	2920	2920	2920	0
382	20250319	131800	223843913	2920	2920	2920	2920	4
383	20250319	131700	223832233	2915	2915	2915	2915	0
384	20250319	131600	223832233	2915	2915	2915	2915	1
385	20250319	131500	223829318	2915	2915	2915	2915	0
386	20250319	131400	223829318	2915	2915	2915	2915	0
387	20250319	131300	223829318	2915	2915	2915	2915	0
388	20250319	131200	223829318	2915	2915	2915	2915	134
389	20250319	131100	223438708	2915	2915	2915	2915	0
390	20250319	131000	223438708	2915	2915	2915	2915	1
391	20250319	130900	223435793	2925	2925	2925	2925	0
392	20250319	130800	223435793	2925	2925	2925	2925	0
393	20250319	130700	223435793	2925	2925	2925	2925	0
394	20250319	130600	223435793	2925	2915	2925	2915	77
395	20250319	130500	223210968	2915	2915	2915	2915	1
396	20250319	130400	223208053	2920	2920	2920	2920	1755
397	20250319	130300	218083453	2920	2920	2920	2920	57
398	20250319	130200	217917013	2920	2920	2920	2920	0
399	20250319	130100	217917013	2920	2920	2920	2920	0
400	20250319	130000	217917013	2920	2920	2920	2920	0
401	20250319	125900	217917013	2920	2920	2920	2920	19
402	20250319	125800	217861533	2915	2915	2915	2915	0
403	20250319	125700	217861533	2915	2915	2915	2915	2
404	20250319	125600	217855703	2920	2920	2920	2920	0
405	20250319	125500	217855703	2920	2920	2920	2920	31
406	20250319	125400	217765183	2920	2915	2920	2915	191
407	20250319	125300	217207693	2920	2920	2920	2920	0
408	20250319	125200	217207693	2920	2920	2920	2920	2
409	20250319	125100	217201853	2920	2920	2920	2920	0
410	20250319	125000	217201853	2920	2920	2920	2920	30
411	20250319	124900	217114253	2920	2920	2920	2920	0
412	20250319	124800	217114253	2920	2920	2920	2920	0
413	20250319	124700	217114253	2920	2920	2920	2920	0
414	20250319	124600	217114253	2920	2920	2920	2920	1
415	20250319	124500	217111333	2920	2920	2920	2920	0
416	20250319	124400	217111333	2920	2920	2920	2920	0
417	20250319	124300	217111333	2920	2920	2920	2920	0
418	20250319	124200	217111333	2920	2920	2920	2920	6
419	20250319	124100	217093813	2920	2920	2920	2920	13
420	20250319	124000	217055853	2920	2920	2920	2920	2
421	20250319	123900	217050013	2920	2920	2920	2920	100
422	20250319	123800	216758013	2915	2915	2915	2915	0
423	20250319	123700	216758013	2915	2915	2915	2915	0
424	20250319	123600	216758013	2915	2915	2915	2915	151
425	20250319	123500	216317848	2915	2915	2915	2915	0
426	20250319	123400	216317848	2915	2915	2915	2915	27
427	20250319	123300	216239143	2915	2915	2915	2915	1
428	20250319	123200	216236228	2915	2915	2915	2915	0
429	20250319	123100	216236228	2915	2915	2915	2915	30
430	20250319	123000	216148778	2915	2917	2917	2915	30
431	20250319	122900	216061288	2915	2915	2915	2915	0
432	20250319	122800	216061288	2915	2915	2915	2915	0
433	20250319	122700	216061288	2915	2915	2915	2915	0
434	20250319	122600	216061288	2915	2915	2915	2915	318
435	20250319	122500	215134318	2915	2915	2915	2915	0
436	20250319	122400	215134318	2915	2915	2915	2915	4
437	20250319	122300	215122658	2912	2912	2912	2912	20
438	20250319	122200	215064418	2915	2915	2915	2915	0
439	20250319	122100	215064418	2915	2915	2915	2915	0
440	20250319	122000	215064418	2915	2915	2915	2915	100
441	20250319	121900	214772918	2915	2915	2915	2915	31
442	20250319	121800	214682553	2910	2912	2912	2910	20
443	20250319	121700	214624333	2915	2915	2915	2915	11
444	20250319	121600	214592268	2915	2917	2917	2915	128
445	20250319	121500	214219142	2915	2915	2915	2915	0
446	20250319	121400	214219142	2915	2915	2915	2915	304
447	20250319	121300	213332982	2915	2915	2915	2915	0
448	20250319	121200	213332982	2915	2915	2915	2915	0
449	20250319	121100	213332982	2915	2915	2915	2915	0
450	20250319	121000	213332982	2915	2915	2915	2915	0
451	20250319	120900	213332982	2915	2915	2915	2915	4
452	20250319	120800	213321322	2910	2915	2915	2910	445
453	20250319	120700	212024402	2912	2912	2912	2912	0
454	20250319	120600	212024402	2912	2912	2912	2912	20
455	20250319	120500	211966162	2915	2915	2915	2915	10
456	20250319	120400	211937012	2915	2915	2915	2915	0
457	20250319	120300	211937012	2915	2910	2915	2910	24
458	20250319	120200	211867122	2910	2910	2910	2910	20
459	20250319	120100	211808922	2910	2910	2910	2910	0
460	20250319	120000	211808922	2910	2910	2910	2910	0
461	20250319	115900	211808922	2910	2910	2910	2910	0
462	20250319	115800	211808922	2910	2910	2910	2910	0
463	20250319	115700	211808922	2910	2910	2910	2910	0
464	20250319	115600	211808922	2910	2910	2910	2910	0
465	20250319	115500	211808922	2910	2915	2915	2910	2872
466	20250319	115400	203447042	2920	2920	2920	2920	0
467	20250319	115300	203447042	2920	2920	2920	2920	100
468	20250319	115200	203155042	2920	2920	2920	2920	0
469	20250319	115100	203155042	2920	2920	2920	2920	2
470	20250319	115000	203149202	2915	2915	2915	2915	91
471	20250319	114900	202883937	2910	2910	2910	2910	0
472	20250319	114800	202883937	2910	2910	2910	2910	0
473	20250319	114700	202883937	2910	2910	2910	2910	100
474	20250319	114600	202592937	2910	2910	2910	2910	0
475	20250319	114500	202592937	2910	2910	2910	2910	20
476	20250319	114400	202534737	2915	2910	2915	2910	363
477	20250319	114300	201478397	2910	2915	2915	2910	11
478	20250319	114200	201446377	2915	2915	2915	2915	10
479	20250319	114100	201417227	2915	2915	2915	2915	5
480	20250319	114000	201402652	2915	2915	2915	2915	34
481	20250319	113900	201303542	2915	2915	2915	2915	0
482	20250319	113800	201303542	2915	2915	2915	2915	1
483	20250319	113700	201300627	2915	2915	2915	2915	10
484	20250319	113600	201271477	2915	2915	2915	2915	0
485	20250319	113500	201271477	2915	2915	2915	2915	0
486	20250319	113400	201271477	2915	2915	2915	2915	0
487	20250319	113300	201271477	2915	2915	2915	2915	45
488	20250319	113200	201140302	2915	2915	2915	2915	0
489	20250319	113100	201140302	2915	2915	2915	2915	35
490	20250319	113000	201038277	2915	2915	2915	2915	0
491	20250319	112900	201038277	2915	2915	2915	2915	0
492	20250319	112800	201038277	2915	2910	2915	2910	534
493	20250319	112700	199484167	2915	2915	2915	2915	0
494	20250319	112600	199484167	2915	2915	2915	2915	54
495	20250319	112500	199326757	2920	2920	2920	2920	0
496	20250319	112400	199326757	2920	2920	2920	2920	1
497	20250319	112300	199323837	2920	2920	2920	2920	0
498	20250319	112200	199323837	2920	2920	2920	2920	2
499	20250319	112100	199317997	2920	2920	2920	2920	0
500	20250319	112000	199317997	2920	2920	2920	2920	0
501	20250319	111900	199317997	2920	2920	2920	2920	0
502	20250319	111800	199317997	2920	2920	2920	2920	20
503	20250319	111700	199259597	2910	2910	2910	2910	1
504	20250319	111600	199256687	2910	2910	2910	2910	0
505	20250319	111500	199256687	2910	2915	2915	2910	5592
506	20250319	111400	182983717	2915	2915	2915	2915	120
507	20250319	111300	182633917	2915	2915	2915	2915	0
508	20250319	111200	182633917	2915	2915	2915	2915	0
509	20250319	111100	182633917	2915	2915	2915	2915	0
510	20250319	111000	182633917	2915	2915	2915	2915	200
511	20250319	110900	182050917	2915	2915	2915	2915	0
512	20250319	110800	182050917	2915	2915	2915	2915	766
513	20250319	110700	179818027	2915	2915	2915	2915	0
514	20250319	110600	179818027	2915	2915	2915	2915	0
515	20250319	110500	179818027	2915	2915	2915	2915	5
516	20250319	110400	179803452	2915	2915	2915	2915	0
517	20250319	110300	179803452	2915	2915	2915	2915	655
518	20250319	110200	177894127	2915	2915	2915	2915	0
519	20250319	110100	177894127	2915	2915	2915	2915	0
520	20250319	110000	177894127	2915	2915	2915	2915	0
521	20250319	105900	177894127	2915	2915	2915	2915	0
522	20250319	105800	177894127	2915	2915	2915	2915	83
523	20250319	105700	177652182	2915	2915	2915	2915	385
524	20250319	105600	176529907	2915	2915	2915	2915	5
525	20250319	105500	176515332	2915	2915	2915	2915	34
526	20250319	105400	176416222	2915	2915	2915	2915	100
527	20250319	105300	176124722	2915	2915	2915	2915	3
528	20250319	105200	176115977	2915	2915	2915	2915	0
529	20250319	105100	176115977	2915	2915	2915	2915	95
530	20250319	105000	175839052	2915	2915	2915	2915	11
531	20250319	104900	175806987	2915	2915	2915	2915	1
532	20250319	104800	175804072	2915	2915	2915	2915	0
533	20250319	104700	175804072	2915	2915	2915	2915	50
534	20250319	104600	175658322	2910	2910	2910	2910	175
535	20250319	104500	175149072	2910	2910	2910	2910	0
536	20250319	104400	175149072	2910	2910	2910	2910	100
537	20250319	104300	174858072	2910	2910	2910	2910	0
538	20250319	104200	174858072	2910	2910	2910	2910	300
539	20250319	104100	173985072	2910	2910	2910	2910	0
540	20250319	104000	173985072	2910	2910	2910	2910	50
541	20250319	103900	173839572	2915	2915	2915	2915	20
542	20250319	103800	173781272	2910	2910	2910	2910	0
543	20250319	103700	173781272	2910	2910	2910	2910	0
544	20250319	103600	173781272	2910	2910	2910	2910	19
545	20250319	103500	173725982	2920	2915	2920	2915	302
546	20250319	103400	172845642	2920	2920	2920	2920	0
547	20250319	103300	172845642	2920	2920	2920	2920	0
548	20250319	103200	172845642	2920	2920	2920	2920	0
549	20250319	103100	172845642	2920	2920	2920	2920	0
550	20250319	103000	172845642	2920	2920	2920	2920	2
551	20250319	102900	172839802	2910	2910	2910	2910	150
552	20250319	102800	172403302	2910	2910	2910	2910	0
553	20250319	102700	172403302	2910	2910	2910	2910	0
554	20250319	102600	172403302	2910	2910	2910	2910	0
555	20250319	102500	172403302	2910	2915	2915	2910	1249
556	20250319	102400	168762542	2925	2925	2925	2925	74
557	20250319	102300	168546092	2925	2925	2925	2925	0
558	20250319	102200	168546092	2925	2925	2925	2925	0
559	20250319	102100	168546092	2925	2925	2925	2925	0
560	20250319	102000	168546092	2925	2925	2925	2925	1
561	20250319	101900	168543167	2910	2910	2910	2910	0
562	20250319	101800	168543167	2910	2910	2910	2910	2000
563	20250319	101700	162723167	2920	2920	2920	2915	1055
564	20250319	101600	159642817	2920	2905	2920	2905	2387
565	20250319	101500	152700707	2905	2905	2905	2905	268
566	20250319	101400	151922167	2910	2910	2910	2910	11
567	20250319	101300	151890157	2910	2910	2910	2910	100
568	20250319	101200	151599157	2910	2910	2910	2910	970
569	20250319	101100	148776457	2915	2915	2915	2915	10
570	20250319	101000	148747307	2915	2915	2915	2915	11
571	20250319	100900	148715242	2915	2910	2915	2910	3031
572	20250319	100800	139894877	2910	2915	2915	2910	518
573	20250319	100700	138385157	2915	2915	2915	2915	1
574	20250319	100600	138382242	2915	2915	2915	2915	89
575	20250319	100500	138122807	2915	2915	2915	2915	0
576	20250319	100400	138122807	2915	2915	2915	2915	0
577	20250319	100300	138122807	2915	2915	2915	2915	1
578	20250319	100200	138119892	2910	2910	2910	2910	0
579	20250319	100100	138119892	2910	2915	2915	2910	3775
580	20250319	100000	127125002	2915	2915	2915	2915	0
581	20250319	095900	127125002	2915	2915	2915	2915	0
582	20250319	095800	127125002	2915	2915	2915	2915	67
583	20250319	095700	126929697	2915	2920	2920	2915	637
584	20250319	095600	125070342	2915	2915	2915	2915	200
585	20250319	095500	124487342	2915	2917	2917	2915	192
586	20250319	095400	123927622	2915	2915	2915	2915	0
587	20250319	095300	123927622	2915	2915	2915	2915	0
588	20250319	095200	123927622	2915	2915	2915	2915	0
589	20250319	095100	123927622	2915	2915	2915	2915	0
590	20250319	095000	123927622	2915	2915	2915	2915	808
591	20250319	094900	121572302	2915	2915	2915	2915	0
592	20250319	094800	121572302	2915	2910	2915	2910	305
593	20250319	094700	120684727	2910	2915	2915	2910	1083
594	20250319	094600	117533192	2910	2910	2910	2910	99
595	20250319	094500	117245102	2910	2915	2915	2910	105
596	20250319	094400	116939487	2912	2915	2915	2912	170
597	20250319	094300	116444438	2915	2915	2915	2915	0
598	20250319	094200	116444438	2915	2915	2915	2915	502
599	20250319	094100	114981108	2915	2915	2915	2915	513
600	20250319	094000	113485713	2915	2915	2915	2915	10
601	20250319	093900	113456563	2915	2915	2915	2915	100
602	20250319	093800	113165063	2915	2915	2915	2915	10
603	20250319	093700	113135913	2910	2915	2915	2910	115
604	20250319	093600	112800713	2915	2915	2915	2915	100
605	20250319	093500	112509213	2915	2915	2915	2910	2173
606	20250319	093400	106185595	2915	2910	2915	2910	912
607	20250319	093300	103531505	2915	2915	2915	2915	10
608	20250319	093200	103502355	2915	2915	2915	2910	166
609	20250319	093100	103019235	2915	2915	2915	2915	14
610	20250319	093000	102978425	2915	2915	2915	2915	0
611	20250319	092900	102978425	2915	2915	2915	2915	15
612	20250319	092800	102934700	2915	2915	2915	2915	1190
613	20250319	092700	99465850	2920	2915	2920	2915	409
614	20250319	092600	98273600	2915	2915	2915	2915	0
615	20250319	092500	98273600	2915	2915	2915	2915	0
616	20250319	092400	98273600	2915	2915	2915	2915	1121
617	20250319	092300	95005885	2915	2915	2915	2915	10
618	20250319	092200	94976735	2910	2910	2910	2910	295
619	20250319	092100	94118285	2910	2907	2910	2905	236
620	20250319	092000	93432680	2910	2910	2910	2910	1020
621	20250319	091900	90464480	2905	2910	2910	2905	6737
622	20250319	091800	70861570	2910	2915	2915	2910	3569
623	20250319	091700	60473900	2920	2920	2920	2920	1
624	20250319	091600	60470980	2915	2910	2915	2910	3601
625	20250319	091500	49990970	2915	2915	2920	2915	1818
626	20250319	091400	44691450	2910	2915	2915	2910	292
627	20250319	091300	43841045	2915	2915	2915	2915	0
628	20250319	091200	43841045	2915	2910	2920	2910	164
629	20250319	091100	43363765	2920	2915	2920	2915	3
630	20250319	091000	43355010	2910	2915	2915	2910	535
631	20250319	090900	41798105	2915	2920	2920	2915	1124
632	20250319	090800	38521620	2915	2915	2915	2915	25
633	20250319	090700	38448745	2915	2915	2915	2910	76
634	20250319	090600	38227210	2915	2915	2915	2915	12
635	20250319	090500	38192230	2910	2925	2925	2910	235
636	20250319	090400	37507985	2920	2910	2920	2910	1302
637	20250319	090300	33706155	2905	2905	2905	2905	0
638	20250319	090200	33706155	2905	2915	2915	2905	485
639	20250319	090100	32296135	2905	2905	2905	2905	0
640	20250319	090000	32296135	2905	2900	2925	2900	11135