KissMeData/066670/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	194500	54144474	2935	2935	2935	2935	6729
3	20250326	194400	54144474	2935	2935	2935	2935	0
4	20250326	194300	54144474	2935	2935	2935	2935	0
5	20250326	194200	54144474	2935	2935	2935	2935	0
6	20250326	194100	54144474	2935	2935	2935	2935	0
7	20250326	194000	54144474	2935	2935	2935	2935	0
8	20250326	193900	54144474	2935	2935	2935	2935	0
9	20250326	193800	54144474	2935	2935	2935	2935	0
10	20250326	193700	54144474	2935	2935	2935	2935	0
11	20250326	193600	54144474	2935	2935	2935	2935	0
12	20250326	193500	54144474	2935	2935	2935	2935	0
13	20250326	193400	54144474	2935	2935	2935	2935	0
14	20250326	193300	54144474	2935	2935	2935	2935	0
15	20250326	193200	54144474	2935	2935	2935	2935	0
16	20250326	193100	54144474	2935	2935	2935	2935	0
17	20250326	193000	54144474	2935	2935	2935	2935	0
18	20250326	192900	54144474	2935	2935	2935	2935	0
19	20250326	192800	54144474	2935	2935	2935	2935	0
20	20250326	192700	54144474	2935	2935	2935	2935	0
21	20250326	192600	54144474	2935	2935	2935	2935	0
22	20250326	192500	54144474	2935	2935	2935	2935	0
23	20250326	192400	54144474	2935	2935	2935	2935	0
24	20250326	192300	54144474	2935	2935	2935	2935	0
25	20250326	192200	54144474	2935	2935	2935	2935	0
26	20250326	192100	54144474	2935	2935	2935	2935	0
27	20250326	192000	54144474	2935	2935	2935	2935	0
28	20250326	191900	54144474	2935	2935	2935	2935	0
29	20250326	191800	54144474	2935	2935	2935	2935	0
30	20250326	191700	54144474	2935	2935	2935	2935	0
31	20250326	191600	54144474	2935	2935	2935	2935	0
32	20250326	191500	54144474	2935	2935	2935	2935	6729
33	20250326	191400	54144474	2935	2935	2935	2935	0
34	20250326	191300	54144474	2935	2935	2935	2935	0
35	20250326	191200	54144474	2935	2935	2935	2935	0
36	20250326	191100	54144474	2935	2935	2935	2935	0
37	20250326	191000	54144474	2935	2935	2935	2935	0
38	20250326	190900	54144474	2935	2935	2935	2935	0
39	20250326	190800	54144474	2935	2935	2935	2935	0
40	20250326	190700	54144474	2935	2935	2935	2935	0
41	20250326	190600	54144474	2935	2935	2935	2935	0
42	20250326	190500	54144474	2935	2935	2935	2935	0
43	20250326	190400	54144474	2935	2935	2935	2935	0
44	20250326	190300	54144474	2935	2935	2935	2935	0
45	20250326	190200	54144474	2935	2935	2935	2935	0
46	20250326	190100	54144474	2935	2935	2935	2935	0
47	20250326	190000	54144474	2935	2935	2935	2935	0
48	20250326	185900	54144474	2935	2935	2935	2935	0
49	20250326	185800	54144474	2935	2935	2935	2935	0
50	20250326	185700	54144474	2935	2935	2935	2935	0
51	20250326	185600	54144474	2935	2935	2935	2935	0
52	20250326	185500	54144474	2935	2935	2935	2935	0
53	20250326	185400	54144474	2935	2935	2935	2935	0
54	20250326	185300	54144474	2935	2935	2935	2935	0
55	20250326	185200	54144474	2935	2935	2935	2935	0
56	20250326	185100	54144474	2935	2935	2935	2935	0
57	20250326	185000	54144474	2935	2935	2935	2935	0
58	20250326	184900	54144474	2935	2935	2935	2935	0
59	20250326	184800	54144474	2935	2935	2935	2935	0
60	20250326	184700	54144474	2935	2935	2935	2935	0
61	20250326	184600	54144474	2935	2935	2935	2935	0
62	20250326	184500	54144474	2935	2935	2935	2935	6729
63	20250326	184400	54144474	2935	2935	2935	2935	0
64	20250326	184300	54144474	2935	2935	2935	2935	0
65	20250326	184200	54144474	2935	2935	2935	2935	0
66	20250326	184100	54144474	2935	2935	2935	2935	0
67	20250326	184000	54144474	2935	2935	2935	2935	0
68	20250326	183900	54144474	2935	2935	2935	2935	0
69	20250326	183800	54144474	2935	2935	2935	2935	0
70	20250326	183700	54144474	2935	2935	2935	2935	0
71	20250326	183600	54144474	2935	2935	2935	2935	0
72	20250326	183500	54144474	2935	2935	2935	2935	0
73	20250326	183400	54144474	2935	2935	2935	2935	0
74	20250326	183300	54144474	2935	2935	2935	2935	0
75	20250326	183200	54144474	2935	2935	2935	2935	0
76	20250326	183100	54144474	2935	2935	2935	2935	0
77	20250326	183000	54144474	2935	2935	2935	2935	0
78	20250326	182900	54144474	2935	2935	2935	2935	0
79	20250326	182800	54144474	2935	2935	2935	2935	0
80	20250326	182700	54144474	2935	2935	2935	2935	0
81	20250326	182600	54144474	2935	2935	2935	2935	0
82	20250326	182500	54144474	2935	2935	2935	2935	0
83	20250326	182400	54144474	2935	2935	2935	2935	0
84	20250326	182300	54144474	2935	2935	2935	2935	0
85	20250326	182200	54144474	2935	2935	2935	2935	0
86	20250326	182100	54144474	2935	2935	2935	2935	0
87	20250326	182000	54144474	2935	2935	2935	2935	0
88	20250326	181900	54144474	2935	2935	2935	2935	0
89	20250326	181800	54144474	2935	2935	2935	2935	0
90	20250326	181700	54144474	2935	2935	2935	2935	0
91	20250326	181600	54144474	2935	2935	2935	2935	0
92	20250326	181500	54144474	2935	2935	2935	2935	6729
93	20250326	181400	54144474	2935	2935	2935	2935	0
94	20250326	181300	54144474	2935	2935	2935	2935	0
95	20250326	181200	54144474	2935	2935	2935	2935	0
96	20250326	181100	54144474	2935	2935	2935	2935	0
97	20250326	181000	54144474	2935	2935	2935	2935	0
98	20250326	180900	54144474	2935	2935	2935	2935	0
99	20250326	180800	54144474	2935	2935	2935	2935	0
100	20250326	180700	54144474	2935	2935	2935	2935	0
101	20250326	180600	54144474	2935	2935	2935	2935	0
102	20250326	180500	54144474	2935	2935	2935	2935	0
103	20250326	180400	54144474	2935	2935	2935	2935	0
104	20250326	180300	54144474	2935	2935	2935	2935	0
105	20250326	180200	54144474	2935	2935	2935	2935	0
106	20250326	180100	54144474	2935	2935	2935	2935	0
107	20250326	180000	54144474	2935	2935	2935	2935	0
108	20250326	175900	54144474	2935	2935	2935	2935	0
109	20250326	175800	54144474	2935	2935	2935	2935	0
110	20250326	175700	54144474	2935	2935	2935	2935	0
111	20250326	175600	54144474	2935	2935	2935	2935	0
112	20250326	175500	54144474	2935	2935	2935	2935	0
113	20250326	175400	54144474	2935	2935	2935	2935	0
114	20250326	175300	54144474	2935	2935	2935	2935	0
115	20250326	175200	54144474	2935	2935	2935	2935	0
116	20250326	175100	54144474	2935	2935	2935	2935	0
117	20250326	175000	54144474	2935	2935	2935	2935	0
118	20250326	174900	54144474	2935	2935	2935	2935	0
119	20250326	174800	54144474	2935	2935	2935	2935	0
120	20250326	174700	54144474	2935	2935	2935	2935	0
121	20250326	174600	54144474	2935	2935	2935	2935	0
122	20250326	174500	54144474	2935	2935	2935	2935	6729
123	20250326	174400	54144474	2935	2935	2935	2935	0
124	20250326	174300	54144474	2935	2935	2935	2935	0
125	20250326	174200	54144474	2935	2935	2935	2935	0
126	20250326	174100	54144474	2935	2935	2935	2935	0
127	20250326	174000	54144474	2935	2935	2935	2935	0
128	20250326	173900	54144474	2935	2935	2935	2935	0
129	20250326	173800	54144474	2935	2935	2935	2935	0
130	20250326	173700	54144474	2935	2935	2935	2935	0
131	20250326	173600	54144474	2935	2935	2935	2935	0
132	20250326	173500	54144474	2935	2935	2935	2935	0
133	20250326	173400	54144474	2935	2935	2935	2935	0
134	20250326	173300	54144474	2935	2935	2935	2935	0
135	20250326	173200	54144474	2935	2935	2935	2935	0
136	20250326	173100	54144474	2935	2935	2935	2935	0
137	20250326	173000	54144474	2935	2935	2935	2935	0
138	20250326	172900	54144474	2935	2935	2935	2935	0
139	20250326	172800	54144474	2935	2935	2935	2935	0
140	20250326	172700	54144474	2935	2935	2935	2935	0
141	20250326	172600	54144474	2935	2935	2935	2935	0
142	20250326	172500	54144474	2935	2935	2935	2935	0
143	20250326	172400	54144474	2935	2935	2935	2935	0
144	20250326	172300	54144474	2935	2935	2935	2935	0
145	20250326	172200	54144474	2935	2935	2935	2935	0
146	20250326	172100	54144474	2935	2935	2935	2935	0
147	20250326	172000	54144474	2935	2935	2935	2935	0
148	20250326	171900	54144474	2935	2935	2935	2935	0
149	20250326	171800	54144474	2935	2935	2935	2935	0
150	20250326	171700	54144474	2935	2935	2935	2935	0
151	20250326	171600	54144474	2935	2935	2935	2935	0
152	20250326	171500	54144474	2935	2935	2935	2935	6729
153	20250326	171400	54144474	2935	2935	2935	2935	0
154	20250326	171300	54144474	2935	2935	2935	2935	0
155	20250326	171200	54144474	2935	2935	2935	2935	0
156	20250326	171100	54144474	2935	2935	2935	2935	0
157	20250326	171000	54144474	2935	2935	2935	2935	0
158	20250326	170900	54144474	2935	2935	2935	2935	0
159	20250326	170800	54144474	2935	2935	2935	2935	0
160	20250326	170700	54144474	2935	2935	2935	2935	0
161	20250326	170600	54144474	2935	2935	2935	2935	0
162	20250326	170500	54144474	2935	2935	2935	2935	0
163	20250326	170400	54144474	2935	2935	2935	2935	0
164	20250326	170300	54144474	2935	2935	2935	2935	0
165	20250326	170200	54144474	2935	2935	2935	2935	0
166	20250326	170100	54144474	2935	2935	2935	2935	0
167	20250326	170000	54144474	2935	2935	2935	2935	0
168	20250326	165900	54144474	2935	2935	2935	2935	0
169	20250326	165800	54144474	2935	2935	2935	2935	0
170	20250326	165700	54144474	2935	2935	2935	2935	0
171	20250326	165600	54144474	2935	2935	2935	2935	0
172	20250326	165500	54144474	2935	2935	2935	2935	0
173	20250326	165400	54144474	2935	2935	2935	2935	0
174	20250326	165300	54144474	2935	2935	2935	2935	0
175	20250326	165200	54144474	2935	2935	2935	2935	0
176	20250326	165100	54144474	2935	2935	2935	2935	0
177	20250326	165000	54144474	2935	2935	2935	2935	0
178	20250326	164900	54144474	2935	2935	2935	2935	0
179	20250326	164800	54144474	2935	2935	2935	2935	0
180	20250326	164700	54144474	2935	2935	2935	2935	0
181	20250326	164600	54144474	2935	2935	2935	2935	0
182	20250326	164500	54144474	2935	2935	2935	2935	6729
183	20250326	164400	54144474	2935	2935	2935	2935	0
184	20250326	164300	54144474	2935	2935	2935	2935	0
185	20250326	164200	54144474	2935	2935	2935	2935	0
186	20250326	164100	54144474	2935	2935	2935	2935	0
187	20250326	164000	54144474	2935	2935	2935	2935	0
188	20250326	163900	54144474	2935	2935	2935	2935	0
189	20250326	163800	54144474	2935	2935	2935	2935	0
190	20250326	163700	54144474	2935	2935	2935	2935	0
191	20250326	163600	54144474	2935	2935	2935	2935	0
192	20250326	163500	54144474	2935	2935	2935	2935	0
193	20250326	163400	54144474	2935	2935	2935	2935	0
194	20250326	163300	54144474	2935	2935	2935	2935	0
195	20250326	163200	54144474	2935	2935	2935	2935	0
196	20250326	163100	54144474	2935	2935	2935	2935	0
197	20250326	163000	54144474	2935	2935	2935	2935	0
198	20250326	162900	54144474	2935	2935	2935	2935	0
199	20250326	162800	54144474	2935	2935	2935	2935	0
200	20250326	162700	54144474	2935	2935	2935	2935	0
201	20250326	162600	54144474	2935	2935	2935	2935	0
202	20250326	162500	54144474	2935	2935	2935	2935	0
203	20250326	162400	54144474	2935	2935	2935	2935	0
204	20250326	162300	54144474	2935	2935	2935	2935	0
205	20250326	162200	54144474	2935	2935	2935	2935	0
206	20250326	162100	54144474	2935	2935	2935	2935	0
207	20250326	162000	54144474	2935	2935	2935	2935	0
208	20250326	161900	54144474	2935	2935	2935	2935	0
209	20250326	161800	54144474	2935	2935	2935	2935	0
210	20250326	161700	54144474	2935	2935	2935	2935	0
211	20250326	161600	54144474	2935	2935	2935	2935	0
212	20250326	161500	54144474	2935	2935	2935	2935	6729
213	20250326	161400	54144474	2935	2935	2935	2935	0
214	20250326	161300	54144474	2935	2935	2935	2935	0
215	20250326	161200	54144474	2935	2935	2935	2935	0
216	20250326	161100	54144474	2935	2935	2935	2935	0
217	20250326	161000	54144474	2935	2935	2935	2935	0
218	20250326	160900	54144474	2935	2935	2935	2935	0
219	20250326	160800	54144474	2935	2935	2935	2935	0
220	20250326	160700	54144474	2935	2935	2935	2935	0
221	20250326	160600	54144474	2935	2935	2935	2935	0
222	20250326	160500	54144474	2935	2935	2935	2935	0
223	20250326	160400	54144474	2935	2935	2935	2935	0
224	20250326	160300	54144474	2935	2935	2935	2935	0
225	20250326	160200	54144474	2935	2935	2935	2935	0
226	20250326	160100	54144474	2935	2935	2935	2935	0
227	20250326	160000	54144474	2935	2935	2935	2935	0
228	20250326	155900	54144474	2935	2935	2935	2935	0
229	20250326	155800	54144474	2935	2935	2935	2935	0
230	20250326	155700	54144474	2935	2935	2935	2935	0
231	20250326	155600	54144474	2935	2935	2935	2935	0
232	20250326	155500	54144474	2935	2935	2935	2935	0
233	20250326	155400	54144474	2935	2935	2935	2935	0
234	20250326	155300	54144474	2935	2935	2935	2935	0
235	20250326	155200	54144474	2935	2935	2935	2935	0
236	20250326	155100	54144474	2935	2935	2935	2935	0
237	20250326	155000	54144474	2935	2935	2935	2935	0
238	20250326	154900	54144474	2935	2935	2935	2935	0
239	20250326	154800	54144474	2935	2935	2935	2935	0
240	20250326	154700	54144474	2935	2935	2935	2935	0
241	20250326	154600	54144474	2935	2935	2935	2935	0
242	20250326	154500	54144474	2935	2935	2935	2935	6729
243	20250326	154400	54144474	2935	2935	2935	2935	0
244	20250326	154300	54144474	2935	2935	2935	2935	0
245	20250326	154200	54144474	2935	2935	2935	2935	0
246	20250326	154100	54144474	2935	2935	2935	2935	0
247	20250326	154000	54144474	2935	2935	2935	2935	0
248	20250326	153900	54144474	2935	2935	2935	2935	0
249	20250326	153800	54144474	2935	2935	2935	2935	0
250	20250326	153700	54144474	2935	2935	2935	2935	0
251	20250326	153600	54144474	2935	2935	2935	2935	0
252	20250326	153500	54144474	2935	2935	2935	2935	0
253	20250326	153400	54144474	2935	2935	2935	2935	0
254	20250326	153300	54144474	2935	2935	2935	2935	0
255	20250326	153200	54144474	2935	2935	2935	2935	0
256	20250326	153100	54144474	2935	2935	2935	2935	0
257	20250326	153000	54144474	2935	2935	2935	2935	6729
258	20250326	152900	34394859	2940	2940	2940	2940	0
259	20250326	152800	34394859	2940	2940	2940	2940	0
260	20250326	152700	34394859	2940	2940	2940	2940	0
261	20250326	152600	34394859	2940	2940	2940	2940	0
262	20250326	152500	34394859	2940	2940	2940	2940	0
263	20250326	152400	34394859	2940	2940	2940	2940	0
264	20250326	152300	34394859	2940	2940	2940	2940	0
265	20250326	152200	34394859	2940	2940	2940	2940	0
266	20250326	152100	34394859	2940	2940	2940	2940	0
267	20250326	152000	34394859	2940	2940	2940	2940	0
268	20250326	151900	34394859	2940	2940	2940	2940	1
269	20250326	151800	34391919	2940	2940	2940	2940	1
270	20250326	151700	34388979	2930	2930	2940	2930	4
271	20250326	151600	34377249	2940	2940	2940	2940	0
272	20250326	151500	34377249	2940	2940	2940	2940	0
273	20250326	151400	34377249	2940	2940	2940	2940	0
274	20250326	151300	34377249	2940	2935	2940	2935	70
275	20250326	151200	34171794	2930	2930	2930	2930	0
276	20250326	151100	34171794	2930	2930	2930	2930	64
277	20250326	151000	33984274	2935	2935	2935	2935	0
278	20250326	150900	33984274	2935	2935	2935	2935	0
279	20250326	150800	33984274	2935	2935	2935	2935	0
280	20250326	150700	33984274	2935	2935	2935	2935	0
281	20250326	150600	33984274	2935	2935	2935	2935	0
282	20250326	150500	33984274	2935	2935	2935	2935	0
283	20250326	150400	33984274	2935	2935	2935	2935	0
284	20250326	150300	33984274	2935	2935	2935	2935	0
285	20250326	150200	33984274	2935	2935	2935	2935	7
286	20250326	150100	33963729	2945	2945	2945	2940	15
287	20250326	150000	33919574	2940	2945	2945	2925	34
288	20250326	145900	33819679	2945	2945	2945	2945	0
289	20250326	145800	33819679	2945	2945	2945	2945	0
290	20250326	145700	33819679	2945	2930	2945	2930	31
291	20250326	145600	33728714	2945	2945	2945	2945	0
292	20250326	145500	33728714	2945	2945	2945	2945	1
293	20250326	145400	33725769	2945	2945	2945	2945	0
294	20250326	145300	33725769	2945	2945	2945	2945	0
295	20250326	145200	33725769	2945	2945	2945	2945	0
296	20250326	145100	33725769	2945	2925	2945	2925	2
297	20250326	145000	33719899	2945	2945	2945	2945	0
298	20250326	144900	33719899	2945	2945	2945	2945	0
299	20250326	144800	33719899	2945	2945	2945	2945	0
300	20250326	144700	33719899	2945	2945	2945	2945	0
301	20250326	144600	33719899	2945	2945	2945	2945	0
302	20250326	144500	33719899	2945	2940	2945	2940	6
303	20250326	144400	33702244	2920	2920	2920	2920	3
304	20250326	144300	33693484	2945	2945	2945	2945	0
305	20250326	144200	33693484	2945	2945	2945	2945	0
306	20250326	144100	33693484	2945	2945	2945	2945	0
307	20250326	144000	33693484	2945	2945	2945	2945	0
308	20250326	143900	33693484	2945	2945	2945	2945	0
309	20250326	143800	33693484	2945	2945	2945	2945	0
310	20250326	143700	33693484	2945	2945	2945	2945	0
311	20250326	143600	33693484	2945	2945	2945	2945	0
312	20250326	143500	33693484	2945	2925	2945	2915	2260
313	20250326	143400	27080094	2925	2925	2925	2925	0
314	20250326	143300	27080094	2925	2930	2930	2925	360
315	20250326	143200	26026594	2945	2945	2945	2945	0
316	20250326	143100	26026594	2945	2945	2945	2945	0
317	20250326	143000	26026594	2945	2945	2945	2945	0
318	20250326	142900	26026594	2945	2945	2945	2945	0
319	20250326	142800	26026594	2945	2945	2945	2945	0
320	20250326	142700	26026594	2945	2945	2945	2945	0
321	20250326	142600	26026594	2945	2945	2945	2945	0
322	20250326	142500	26026594	2945	2945	2945	2945	0
323	20250326	142400	26026594	2945	2945	2945	2945	0
324	20250326	142300	26026594	2945	2945	2945	2945	0
325	20250326	142200	26026594	2945	2945	2945	2945	0
326	20250326	142100	26026594	2945	2945	2945	2945	0
327	20250326	142000	26026594	2945	2940	2945	2940	463
328	20250326	141900	24665149	2940	2940	2940	2940	0
329	20250326	141800	24665149	2940	2940	2940	2940	0
330	20250326	141700	24665149	2940	2940	2940	2940	0
331	20250326	141600	24665149	2940	2940	2940	2940	0
332	20250326	141500	24665149	2940	2940	2940	2940	0
333	20250326	141400	24665149	2940	2940	2940	2940	0
334	20250326	141300	24665149	2940	2940	2940	2940	0
335	20250326	141200	24665149	2940	2940	2940	2940	1
336	20250326	141100	24662209	2940	2940	2940	2940	5
337	20250326	141000	24647509	2930	2930	2930	2930	0
338	20250326	140900	24647509	2930	2930	2930	2930	0
339	20250326	140800	24647509	2930	2930	2930	2930	242
340	20250326	140700	23938449	2925	2925	2925	2925	0
341	20250326	140600	23938449	2925	2925	2925	2925	0
342	20250326	140500	23938449	2925	2925	2925	2925	0
343	20250326	140400	23938449	2925	2925	2925	2925	0
344	20250326	140300	23938449	2925	2925	2925	2925	0
345	20250326	140200	23938449	2925	2925	2925	2925	0
346	20250326	140100	23938449	2925	2925	2925	2925	0
347	20250326	140000	23938449	2925	2925	2925	2925	2
348	20250326	135900	23932599	2925	2925	2925	2925	0
349	20250326	135800	23932599	2925	2925	2925	2925	1
350	20250326	135700	23929674	2930	2930	2930	2930	0
351	20250326	135600	23929674	2930	2930	2930	2930	0
352	20250326	135500	23929674	2930	2930	2930	2930	0
353	20250326	135400	23929674	2930	2930	2930	2930	69
354	20250326	135300	23727504	2925	2925	2925	2925	0
355	20250326	135200	23727504	2925	2925	2925	2925	0
356	20250326	135100	23727504	2925	2925	2925	2925	0
357	20250326	135000	23727504	2925	2925	2925	2925	0
358	20250326	134900	23727504	2925	2925	2925	2925	0
359	20250326	134800	23727504	2925	2930	2930	2925	185
360	20250326	134700	23185459	2940	2940	2940	2940	5
361	20250326	134600	23170759	2940	2940	2940	2940	0
362	20250326	134500	23170759	2940	2940	2940	2940	0
363	20250326	134400	23170759	2940	2940	2940	2940	0
364	20250326	134300	23170759	2940	2940	2940	2940	1
365	20250326	134200	23167819	2940	2940	2940	2940	0
366	20250326	134100	23167819	2940	2940	2940	2940	0
367	20250326	134000	23167819	2940	2940	2940	2940	0
368	20250326	133900	23167819	2940	2940	2940	2940	0
369	20250326	133800	23167819	2940	2940	2940	2940	0
370	20250326	133700	23167819	2940	2940	2940	2940	0
371	20250326	133600	23167819	2940	2940	2940	2940	11
372	20250326	133500	23135479	2945	2945	2945	2945	0
373	20250326	133400	23135479	2945	2945	2945	2945	68
374	20250326	133300	22935219	2955	2955	2955	2955	0
375	20250326	133200	22935219	2955	2950	2955	2950	41
376	20250326	133100	22814264	2945	2945	2945	2945	2
377	20250326	133000	22808374	2955	2955	2955	2955	0
378	20250326	132900	22808374	2955	2955	2955	2955	0
379	20250326	132800	22808374	2955	2955	2955	2955	0
380	20250326	132700	22808374	2955	2955	2955	2955	0
381	20250326	132600	22808374	2955	2955	2955	2955	0
382	20250326	132500	22808374	2955	2955	2955	2955	0
383	20250326	132400	22808374	2955	2955	2955	2955	0
384	20250326	132300	22808374	2955	2955	2955	2955	0
385	20250326	132200	22808374	2955	2955	2955	2955	0
386	20250326	132100	22808374	2955	2955	2955	2955	0
387	20250326	132000	22808374	2955	2950	2955	2950	100
388	20250326	131900	22513354	2950	2950	2950	2950	0
389	20250326	131800	22513354	2950	2950	2950	2950	0
390	20250326	131700	22513354	2950	2950	2950	2950	0
391	20250326	131600	22513354	2950	2950	2950	2950	0
392	20250326	131500	22513354	2950	2950	2950	2950	0
393	20250326	131400	22513354	2950	2950	2950	2950	0
394	20250326	131300	22513354	2950	2950	2950	2950	0
395	20250326	131200	22513354	2950	2950	2950	2950	1
396	20250326	131100	22510404	2950	2950	2950	2950	9
397	20250326	131000	22483854	2950	2950	2950	2950	0
398	20250326	130900	22483854	2950	2950	2950	2950	1
399	20250326	130800	22480904	2950	2950	2950	2950	0
400	20250326	130700	22480904	2950	2950	2950	2950	0
401	20250326	130600	22480904	2950	2950	2950	2950	0
402	20250326	130500	22480904	2950	2950	2950	2950	0
403	20250326	130400	22480904	2950	2950	2950	2950	0
404	20250326	130300	22480904	2950	2950	2950	2950	0
405	20250326	130200	22480904	2950	2955	2955	2950	110
406	20250326	130100	22155904	2960	2960	2960	2960	0
407	20250326	130000	22155904	2960	2960	2960	2960	0
408	20250326	125900	22155904	2960	2960	2960	2960	0
409	20250326	125800	22155904	2960	2960	2960	2960	0
410	20250326	125700	22155904	2960	2960	2960	2960	0
411	20250326	125600	22155904	2960	2960	2960	2960	0
412	20250326	125500	22155904	2960	2950	2960	2950	60
413	20250326	125400	21978809	2940	2940	2940	2940	0
414	20250326	125300	21978809	2940	2940	2940	2940	11
415	20250326	125200	21946469	2965	2965	2965	2965	0
416	20250326	125100	21946469	2965	2965	2965	2965	0
417	20250326	125000	21946469	2965	2965	2965	2965	0
418	20250326	124900	21946469	2965	2965	2965	2965	0
419	20250326	124800	21946469	2965	2965	2965	2965	0
420	20250326	124700	21946469	2965	2960	2965	2960	501
421	20250326	124600	20463504	2960	2927	2960	2927	896
422	20250326	124500	17830926	2927	2927	2927	2927	0
423	20250326	124400	17830926	2927	2927	2927	2927	0
424	20250326	124300	17830926	2927	2930	2930	2927	53
425	20250326	124200	17675657	2930	2930	2930	2930	0
426	20250326	124100	17675657	2930	2930	2930	2930	0
427	20250326	124000	17675657	2930	2930	2930	2930	0
428	20250326	123900	17675657	2930	2930	2930	2930	0
429	20250326	123800	17675657	2930	2930	2930	2930	0
430	20250326	123700	17675657	2930	2930	2930	2930	0
431	20250326	123600	17675657	2930	2930	2930	2930	0
432	20250326	123500	17675657	2930	2930	2930	2930	0
433	20250326	123400	17675657	2930	2930	2930	2930	0
434	20250326	123300	17675657	2930	2930	2930	2930	0
435	20250326	123200	17675657	2930	2930	2930	2930	0
436	20250326	123100	17675657	2930	2930	2930	2930	0
437	20250326	123000	17675657	2930	2930	2930	2930	1
438	20250326	122900	17672727	2932	2932	2932	2932	0
439	20250326	122800	17672727	2932	2932	2932	2932	0
440	20250326	122700	17672727	2932	2932	2932	2932	0
441	20250326	122600	17672727	2932	2932	2932	2932	0
442	20250326	122500	17672727	2932	2932	2932	2932	0
443	20250326	122400	17672727	2932	2932	2932	2932	0
444	20250326	122300	17672727	2932	2932	2932	2932	0
445	20250326	122200	17672727	2932	2932	2932	2932	0
446	20250326	122100	17672727	2932	2932	2932	2932	0
447	20250326	122000	17672727	2932	2932	2932	2932	0
448	20250326	121900	17672727	2932	2932	2932	2932	0
449	20250326	121800	17672727	2932	2932	2932	2932	0
450	20250326	121700	17672727	2932	2932	2932	2932	0
451	20250326	121600	17672727	2932	2932	2932	2932	0
452	20250326	121500	17672727	2932	2932	2932	2932	0
453	20250326	121400	17672727	2932	2932	2932	2932	0
454	20250326	121300	17672727	2932	2932	2932	2932	0
455	20250326	121200	17672727	2932	2932	2932	2932	0
456	20250326	121100	17672727	2932	2932	2932	2932	1
457	20250326	121000	17669795	2930	2930	2930	2930	0
458	20250326	120900	17669795	2930	2930	2930	2930	0
459	20250326	120800	17669795	2930	2930	2930	2930	1
460	20250326	120700	17666865	2930	2930	2930	2930	1
461	20250326	120600	17663935	2930	2930	2930	2930	0
462	20250326	120500	17663935	2930	2930	2930	2930	0
463	20250326	120400	17663935	2930	2930	2930	2930	0
464	20250326	120300	17663935	2930	2930	2930	2930	0
465	20250326	120200	17663935	2930	2930	2930	2930	0
466	20250326	120100	17663935	2930	2930	2930	2930	0
467	20250326	120000	17663935	2930	2930	2930	2930	2
468	20250326	115900	17658075	2935	2935	2935	2935	0
469	20250326	115800	17658075	2935	2935	2935	2935	0
470	20250326	115700	17658075	2935	2935	2935	2935	0
471	20250326	115600	17658075	2935	2935	2935	2935	0
472	20250326	115500	17658075	2935	2935	2935	2935	0
473	20250326	115400	17658075	2935	2935	2935	2935	0
474	20250326	115300	17658075	2935	2935	2935	2935	0
475	20250326	115200	17658075	2935	2935	2935	2935	0
476	20250326	115100	17658075	2935	2935	2935	2935	0
477	20250326	115000	17658075	2935	2935	2935	2935	0
478	20250326	114900	17658075	2935	2935	2935	2935	0
479	20250326	114800	17658075	2935	2935	2935	2935	0
480	20250326	114700	17658075	2935	2935	2935	2935	0
481	20250326	114600	17658075	2935	2935	2935	2935	0
482	20250326	114500	17658075	2935	2935	2935	2935	0
483	20250326	114400	17658075	2935	2935	2935	2935	0
484	20250326	114300	17658075	2935	2935	2935	2935	0
485	20250326	114200	17658075	2935	2935	2935	2935	5
486	20250326	114100	17643400	2935	2935	2935	2935	0
487	20250326	114000	17643400	2935	2935	2935	2935	0
488	20250326	113900	17643400	2935	2935	2935	2935	0
489	20250326	113800	17643400	2935	2935	2935	2935	0
490	20250326	113700	17643400	2935	2935	2935	2935	0
491	20250326	113600	17643400	2935	2935	2935	2935	0
492	20250326	113500	17643400	2935	2935	2935	2935	0
493	20250326	113400	17643400	2935	2935	2935	2935	0
494	20250326	113300	17643400	2935	2935	2935	2935	0
495	20250326	113200	17643400	2935	2935	2935	2935	0
496	20250326	113100	17643400	2935	2935	2935	2935	0
497	20250326	113000	17643400	2935	2935	2935	2935	0
498	20250326	112900	17643400	2935	2935	2935	2935	0
499	20250326	112800	17643400	2935	2935	2935	2935	1
500	20250326	112700	17640465	2935	2935	2935	2935	0
501	20250326	112600	17640465	2935	2935	2935	2935	0
502	20250326	112500	17640465	2935	2935	2935	2935	0
503	20250326	112400	17640465	2935	2935	2935	2935	0
504	20250326	112300	17640465	2935	2935	2935	2935	0
505	20250326	112200	17640465	2935	2935	2935	2935	0
506	20250326	112100	17640465	2935	2935	2935	2935	0
507	20250326	112000	17640465	2935	2935	2935	2935	0
508	20250326	111900	17640465	2935	2935	2935	2935	0
509	20250326	111800	17640465	2935	2935	2935	2935	0
510	20250326	111700	17640465	2935	2935	2935	2935	0
511	20250326	111600	17640465	2935	2935	2935	2935	2
512	20250326	111500	17634595	2940	2940	2940	2940	0
513	20250326	111400	17634595	2940	2940	2940	2940	0
514	20250326	111300	17634595	2940	2940	2940	2940	0
515	20250326	111200	17634595	2940	2940	2940	2940	0
516	20250326	111100	17634595	2940	2940	2940	2940	0
517	20250326	111000	17634595	2940	2940	2940	2940	0
518	20250326	110900	17634595	2940	2940	2940	2940	0
519	20250326	110800	17634595	2940	2940	2940	2940	0
520	20250326	110700	17634595	2940	2940	2940	2940	0
521	20250326	110600	17634595	2940	2940	2940	2940	40
522	20250326	110500	17516995	2930	2930	2930	2930	0
523	20250326	110400	17516995	2930	2930	2930	2930	0
524	20250326	110300	17516995	2930	2930	2930	2930	0
525	20250326	110200	17516995	2930	2930	2930	2930	0
526	20250326	110100	17516995	2930	2930	2930	2930	0
527	20250326	110000	17516995	2930	2930	2930	2930	0
528	20250326	105900	17516995	2930	2930	2930	2930	0
529	20250326	105800	17516995	2930	2930	2930	2930	0
530	20250326	105700	17516995	2930	2930	2930	2930	0
531	20250326	105600	17516995	2930	2930	2930	2930	0
532	20250326	105500	17516995	2930	2930	2930	2930	0
533	20250326	105400	17516995	2930	2930	2930	2930	0
534	20250326	105300	17516995	2930	2930	2930	2930	0
535	20250326	105200	17516995	2930	2930	2930	2930	2
536	20250326	105100	17511135	2930	2930	2930	2930	0
537	20250326	105000	17511135	2930	2930	2930	2930	0
538	20250326	104900	17511135	2930	2930	2930	2930	0
539	20250326	104800	17511135	2930	2930	2930	2930	0
540	20250326	104700	17511135	2930	2930	2930	2930	0
541	20250326	104600	17511135	2930	2930	2930	2930	0
542	20250326	104500	17511135	2930	2930	2930	2930	0
543	20250326	104400	17511135	2930	2930	2930	2930	0
544	20250326	104300	17511135	2930	2930	2930	2930	0
545	20250326	104200	17511135	2930	2930	2930	2930	0
546	20250326	104100	17511135	2930	2930	2930	2930	0
547	20250326	104000	17511135	2930	2930	2930	2930	0
548	20250326	103900	17511135	2930	2930	2930	2930	0
549	20250326	103800	17511135	2930	2930	2930	2930	0
550	20250326	103700	17511135	2930	2930	2930	2930	0
551	20250326	103600	17511135	2930	2930	2930	2930	0
552	20250326	103500	17511135	2930	2930	2930	2930	0
553	20250326	103400	17511135	2930	2930	2930	2930	0
554	20250326	103300	17511135	2930	2930	2930	2930	0
555	20250326	103200	17511135	2930	2930	2930	2930	0
556	20250326	103100	17511135	2930	2930	2930	2930	0
557	20250326	103000	17511135	2930	2930	2930	2930	0
558	20250326	102900	17511135	2930	2930	2930	2930	0
559	20250326	102800	17511135	2930	2930	2930	2930	91
560	20250326	102700	17244505	2930	2930	2930	2930	0
561	20250326	102600	17244505	2930	2930	2930	2930	0
562	20250326	102500	17244505	2930	2930	2930	2930	0
563	20250326	102400	17244505	2930	2930	2930	2930	0
564	20250326	102300	17244505	2930	2930	2930	2930	0
565	20250326	102200	17244505	2930	2930	2930	2930	33
566	20250326	102100	17147815	2940	2940	2940	2940	0
567	20250326	102000	17147815	2940	2940	2940	2940	2
568	20250326	101900	17141935	2930	2930	2930	2930	0
569	20250326	101800	17141935	2930	2930	2930	2930	0
570	20250326	101700	17141935	2930	2930	2930	2930	0
571	20250326	101600	17141935	2930	2930	2930	2930	1
572	20250326	101500	17139005	2935	2935	2935	2935	0
573	20250326	101400	17139005	2935	2935	2935	2935	0
574	20250326	101300	17139005	2935	2935	2935	2935	1
575	20250326	101200	17136070	2930	2940	2940	2930	32
576	20250326	101100	17042050	2940	2940	2940	2940	200
577	20250326	101000	16454050	2935	2935	2935	2935	0
578	20250326	100900	16454050	2935	2940	2940	2935	41
579	20250326	100800	16333525	2945	2945	2945	2945	0
580	20250326	100700	16333525	2945	2945	2945	2945	0
581	20250326	100600	16333525	2945	2945	2945	2945	0
582	20250326	100500	16333525	2945	2945	2945	2945	0
583	20250326	100400	16333525	2945	2945	2945	2945	0
584	20250326	100300	16333525	2945	2940	2945	2940	238
585	20250326	100200	15633775	2940	2940	2940	2940	1
586	20250326	100100	15630835	2940	2940	2940	2940	0
587	20250326	100000	15630835	2940	2940	2940	2940	0
588	20250326	095900	15630835	2940	2940	2940	2940	0
589	20250326	095800	15630835	2940	2940	2940	2940	1
590	20250326	095700	15627895	2940	2940	2940	2940	0
591	20250326	095600	15627895	2940	2940	2940	2940	11
592	20250326	095500	15595555	2940	2940	2940	2940	0
593	20250326	095400	15595555	2940	2940	2940	2940	0
594	20250326	095300	15595555	2940	2940	2940	2940	0
595	20250326	095200	15595555	2940	2940	2940	2940	0
596	20250326	095100	15595555	2940	2940	2940	2940	0
597	20250326	095000	15595555	2940	2940	2940	2940	1
598	20250326	094900	15592615	2945	2945	2945	2945	0
599	20250326	094800	15592615	2945	2945	2945	2945	0
600	20250326	094700	15592615	2945	2945	2945	2945	10
601	20250326	094600	15563165	2945	2945	2945	2945	67
602	20250326	094500	15365850	2945	2945	2945	2945	0
603	20250326	094400	15365850	2945	2945	2945	2945	0
604	20250326	094300	15365850	2945	2945	2945	2945	0
605	20250326	094200	15365850	2945	2945	2945	2945	0
606	20250326	094100	15365850	2945	2945	2945	2945	0
607	20250326	094000	15365850	2945	2945	2945	2945	0
608	20250326	093900	15365850	2945	2945	2945	2945	0
609	20250326	093800	15365850	2945	2945	2945	2945	0
610	20250326	093700	15365850	2945	2945	2945	2945	0
611	20250326	093600	15365850	2945	2945	2945	2945	0
612	20250326	093500	15365850	2945	2945	2945	2945	0
613	20250326	093400	15365850	2945	2945	2945	2945	0
614	20250326	093300	15365850	2945	2945	2945	2945	0
615	20250326	093200	15365850	2945	2945	2945	2945	0
616	20250326	093100	15365850	2945	2945	2945	2945	1
617	20250326	093000	15362905	2950	2950	2950	2950	1
618	20250326	092900	15359955	2950	2950	2950	2950	26
619	20250326	092800	15283255	2935	2935	2935	2935	0
620	20250326	092700	15283255	2935	2935	2935	2935	0
621	20250326	092600	15283255	2935	2935	2935	2935	0
622	20250326	092500	15283255	2935	2935	2935	2935	1
623	20250326	092400	15280320	2950	2950	2950	2950	0
624	20250326	092300	15280320	2950	2945	2950	2945	5
625	20250326	092200	15265575	2940	2945	2945	2905	5002
626	20250326	092100	672835	2955	2955	2955	2955	0
627	20250326	092000	672835	2955	2955	2955	2955	0
628	20250326	091900	672835	2955	2955	2955	2955	0
629	20250326	091800	672835	2955	2955	2955	2955	0
630	20250326	091700	672835	2955	2955	2955	2955	6
631	20250326	091600	655105	2955	2955	2955	2955	1
632	20250326	091500	652150	2940	2940	2940	2940	0
633	20250326	091400	652150	2940	2940	2940	2940	0
634	20250326	091300	652150	2940	2940	2940	2940	0
635	20250326	091200	652150	2940	2940	2940	2940	0
636	20250326	091100	652150	2940	2940	2940	2940	0
637	20250326	091000	652150	2940	2940	2940	2940	0
638	20250326	090900	652150	2940	2940	2940	2940	0
639	20250326	090800	652150	2940	2940	2940	2940	0
640	20250326	090700	652150	2940	2940	2940	2940	0
641	20250326	090600	652150	2940	2940	2940	2940	0
642	20250326	090500	652150	2940	2955	2955	2940	110
643	20250326	090400	328700	2960	2960	2960	2960	0
644	20250326	090300	328700	2960	2960	2960	2960	0
645	20250326	090200	328700	2960	2960	2960	2960	69
646	20250326	090100	124460	2960	2960	2960	2960	0
647	20250326	090000	124460	2960	2965	2965	2960	42