KissMeData/067900/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	195000	52792970	6270	6270	6270	6270	18
3	20250319	194900	52792970	6270	6270	6270	6270	0
4	20250319	194800	52792970	6270	6270	6270	6270	0
5	20250319	194700	52792970	6270	6270	6270	6270	0
6	20250319	194600	52792970	6270	6270	6270	6270	0
7	20250319	194500	52792970	6270	6270	6270	6270	0
8	20250319	194400	52792970	6270	6270	6270	6270	0
9	20250319	194300	52792970	6270	6270	6270	6270	0
10	20250319	194200	52792970	6270	6270	6270	6270	0
11	20250319	194100	52792970	6270	6270	6270	6270	0
12	20250319	194000	52792970	6270	6270	6270	6270	0
13	20250319	193900	52792970	6270	6270	6270	6270	0
14	20250319	193800	52792970	6270	6270	6270	6270	0
15	20250319	193700	52792970	6270	6270	6270	6270	0
16	20250319	193600	52792970	6270	6270	6270	6270	0
17	20250319	193500	52792970	6270	6270	6270	6270	0
18	20250319	193400	52792970	6270	6270	6270	6270	0
19	20250319	193300	52792970	6270	6270	6270	6270	0
20	20250319	193200	52792970	6270	6270	6270	6270	0
21	20250319	193100	52792970	6270	6270	6270	6270	0
22	20250319	193000	52792970	6270	6270	6270	6270	0
23	20250319	192900	52792970	6270	6270	6270	6270	0
24	20250319	192800	52792970	6270	6270	6270	6270	0
25	20250319	192700	52792970	6270	6270	6270	6270	0
26	20250319	192600	52792970	6270	6270	6270	6270	0
27	20250319	192500	52792970	6270	6270	6270	6270	0
28	20250319	192400	52792970	6270	6270	6270	6270	0
29	20250319	192300	52792970	6270	6270	6270	6270	0
30	20250319	192200	52792970	6270	6270	6270	6270	0
31	20250319	192100	52792970	6270	6270	6270	6270	0
32	20250319	192000	52792970	6270	6270	6270	6270	18
33	20250319	191900	52792970	6270	6270	6270	6270	0
34	20250319	191800	52792970	6270	6270	6270	6270	0
35	20250319	191700	52792970	6270	6270	6270	6270	0
36	20250319	191600	52792970	6270	6270	6270	6270	0
37	20250319	191500	52792970	6270	6270	6270	6270	0
38	20250319	191400	52792970	6270	6270	6270	6270	0
39	20250319	191300	52792970	6270	6270	6270	6270	0
40	20250319	191200	52792970	6270	6270	6270	6270	0
41	20250319	191100	52792970	6270	6270	6270	6270	0
42	20250319	191000	52792970	6270	6270	6270	6270	0
43	20250319	190900	52792970	6270	6270	6270	6270	0
44	20250319	190800	52792970	6270	6270	6270	6270	0
45	20250319	190700	52792970	6270	6270	6270	6270	0
46	20250319	190600	52792970	6270	6270	6270	6270	0
47	20250319	190500	52792970	6270	6270	6270	6270	0
48	20250319	190400	52792970	6270	6270	6270	6270	0
49	20250319	190300	52792970	6270	6270	6270	6270	0
50	20250319	190200	52792970	6270	6270	6270	6270	0
51	20250319	190100	52792970	6270	6270	6270	6270	0
52	20250319	190000	52792970	6270	6270	6270	6270	0
53	20250319	185900	52792970	6270	6270	6270	6270	0
54	20250319	185800	52792970	6270	6270	6270	6270	0
55	20250319	185700	52792970	6270	6270	6270	6270	0
56	20250319	185600	52792970	6270	6270	6270	6270	0
57	20250319	185500	52792970	6270	6270	6270	6270	0
58	20250319	185400	52792970	6270	6270	6270	6270	0
59	20250319	185300	52792970	6270	6270	6270	6270	0
60	20250319	185200	52792970	6270	6270	6270	6270	0
61	20250319	185100	52792970	6270	6270	6270	6270	0
62	20250319	185000	52792970	6270	6270	6270	6270	18
63	20250319	184900	52792970	6270	6270	6270	6270	0
64	20250319	184800	52792970	6270	6270	6270	6270	0
65	20250319	184700	52792970	6270	6270	6270	6270	0
66	20250319	184600	52792970	6270	6270	6270	6270	0
67	20250319	184500	52792970	6270	6270	6270	6270	0
68	20250319	184400	52792970	6270	6270	6270	6270	0
69	20250319	184300	52792970	6270	6270	6270	6270	0
70	20250319	184200	52792970	6270	6270	6270	6270	0
71	20250319	184100	52792970	6270	6270	6270	6270	0
72	20250319	184000	52792970	6270	6270	6270	6270	0
73	20250319	183900	52792970	6270	6270	6270	6270	0
74	20250319	183800	52792970	6270	6270	6270	6270	0
75	20250319	183700	52792970	6270	6270	6270	6270	0
76	20250319	183600	52792970	6270	6270	6270	6270	0
77	20250319	183500	52792970	6270	6270	6270	6270	0
78	20250319	183400	52792970	6270	6270	6270	6270	0
79	20250319	183300	52792970	6270	6270	6270	6270	0
80	20250319	183200	52792970	6270	6270	6270	6270	0
81	20250319	183100	52792970	6270	6270	6270	6270	0
82	20250319	183000	52792970	6270	6270	6270	6270	0
83	20250319	182900	52792970	6270	6270	6270	6270	0
84	20250319	182800	52792970	6270	6270	6270	6270	0
85	20250319	182700	52792970	6270	6270	6270	6270	0
86	20250319	182600	52792970	6270	6270	6270	6270	0
87	20250319	182500	52792970	6270	6270	6270	6270	0
88	20250319	182400	52792970	6270	6270	6270	6270	0
89	20250319	182300	52792970	6270	6270	6270	6270	0
90	20250319	182200	52792970	6270	6270	6270	6270	0
91	20250319	182100	52792970	6270	6270	6270	6270	0
92	20250319	182000	52792970	6270	6270	6270	6270	18
93	20250319	181900	52792970	6270	6270	6270	6270	0
94	20250319	181800	52792970	6270	6270	6270	6270	0
95	20250319	181700	52792970	6270	6270	6270	6270	0
96	20250319	181600	52792970	6270	6270	6270	6270	0
97	20250319	181500	52792970	6270	6270	6270	6270	0
98	20250319	181400	52792970	6270	6270	6270	6270	0
99	20250319	181300	52792970	6270	6270	6270	6270	0
100	20250319	181200	52792970	6270	6270	6270	6270	0
101	20250319	181100	52792970	6270	6270	6270	6270	0
102	20250319	181000	52792970	6270	6270	6270	6270	0
103	20250319	180900	52792970	6270	6270	6270	6270	0
104	20250319	180800	52792970	6270	6270	6270	6270	0
105	20250319	180700	52792970	6270	6270	6270	6270	0
106	20250319	180600	52792970	6270	6270	6270	6270	0
107	20250319	180500	52792970	6270	6270	6270	6270	0
108	20250319	180400	52792970	6270	6270	6270	6270	0
109	20250319	180300	52792970	6270	6270	6270	6270	0
110	20250319	180200	52792970	6270	6270	6270	6270	0
111	20250319	180100	52792970	6270	6270	6270	6270	0
112	20250319	180000	52792970	6270	6270	6270	6270	0
113	20250319	175900	52792970	6270	6270	6270	6270	0
114	20250319	175800	52792970	6270	6270	6270	6270	0
115	20250319	175700	52792970	6270	6270	6270	6270	0
116	20250319	175600	52792970	6270	6270	6270	6270	0
117	20250319	175500	52792970	6270	6270	6270	6270	0
118	20250319	175400	52792970	6270	6270	6270	6270	0
119	20250319	175300	52792970	6270	6270	6270	6270	0
120	20250319	175200	52792970	6270	6270	6270	6270	0
121	20250319	175100	52792970	6270	6270	6270	6270	0
122	20250319	175000	52792970	6270	6270	6270	6270	18
123	20250319	174900	52792970	6270	6270	6270	6270	0
124	20250319	174800	52792970	6270	6270	6270	6270	0
125	20250319	174700	52792970	6270	6270	6270	6270	0
126	20250319	174600	52792970	6270	6270	6270	6270	0
127	20250319	174500	52792970	6270	6270	6270	6270	0
128	20250319	174400	52792970	6270	6270	6270	6270	0
129	20250319	174300	52792970	6270	6270	6270	6270	0
130	20250319	174200	52792970	6270	6270	6270	6270	0
131	20250319	174100	52792970	6270	6270	6270	6270	0
132	20250319	174000	52792970	6270	6270	6270	6270	0
133	20250319	173900	52792970	6270	6270	6270	6270	0
134	20250319	173800	52792970	6270	6270	6270	6270	0
135	20250319	173700	52792970	6270	6270	6270	6270	0
136	20250319	173600	52792970	6270	6270	6270	6270	0
137	20250319	173500	52792970	6270	6270	6270	6270	0
138	20250319	173400	52792970	6270	6270	6270	6270	0
139	20250319	173300	52792970	6270	6270	6270	6270	0
140	20250319	173200	52792970	6270	6270	6270	6270	0
141	20250319	173100	52792970	6270	6270	6270	6270	0
142	20250319	173000	52792970	6270	6270	6270	6270	0
143	20250319	172900	52792970	6270	6270	6270	6270	0
144	20250319	172800	52792970	6270	6270	6270	6270	0
145	20250319	172700	52792970	6270	6270	6270	6270	0
146	20250319	172600	52792970	6270	6270	6270	6270	0
147	20250319	172500	52792970	6270	6270	6270	6270	0
148	20250319	172400	52792970	6270	6270	6270	6270	0
149	20250319	172300	52792970	6270	6270	6270	6270	0
150	20250319	172200	52792970	6270	6270	6270	6270	0
151	20250319	172100	52792970	6270	6270	6270	6270	0
152	20250319	172000	52792970	6270	6270	6270	6270	18
153	20250319	171900	52792970	6270	6270	6270	6270	0
154	20250319	171800	52792970	6270	6270	6270	6270	0
155	20250319	171700	52792970	6270	6270	6270	6270	0
156	20250319	171600	52792970	6270	6270	6270	6270	0
157	20250319	171500	52792970	6270	6270	6270	6270	0
158	20250319	171400	52792970	6270	6270	6270	6270	0
159	20250319	171300	52792970	6270	6270	6270	6270	0
160	20250319	171200	52792970	6270	6270	6270	6270	0
161	20250319	171100	52792970	6270	6270	6270	6270	0
162	20250319	171000	52792970	6270	6270	6270	6270	0
163	20250319	170900	52792970	6270	6270	6270	6270	0
164	20250319	170800	52792970	6270	6270	6270	6270	0
165	20250319	170700	52792970	6270	6270	6270	6270	0
166	20250319	170600	52792970	6270	6270	6270	6270	0
167	20250319	170500	52792970	6270	6270	6270	6270	0
168	20250319	170400	52792970	6270	6270	6270	6270	0
169	20250319	170300	52792970	6270	6270	6270	6270	0
170	20250319	170200	52792970	6270	6270	6270	6270	0
171	20250319	170100	52792970	6270	6270	6270	6270	0
172	20250319	170000	52792970	6270	6270	6270	6270	0
173	20250319	165900	52792970	6270	6270	6270	6270	0
174	20250319	165800	52792970	6270	6270	6270	6270	0
175	20250319	165700	52792970	6270	6270	6270	6270	0
176	20250319	165600	52792970	6270	6270	6270	6270	0
177	20250319	165500	52792970	6270	6270	6270	6270	0
178	20250319	165400	52792970	6270	6270	6270	6270	0
179	20250319	165300	52792970	6270	6270	6270	6270	0
180	20250319	165200	52792970	6270	6270	6270	6270	0
181	20250319	165100	52792970	6270	6270	6270	6270	0
182	20250319	165000	52792970	6270	6270	6270	6270	18
183	20250319	164900	52792970	6270	6270	6270	6270	0
184	20250319	164800	52792970	6270	6270	6270	6270	0
185	20250319	164700	52792970	6270	6270	6270	6270	0
186	20250319	164600	52792970	6270	6270	6270	6270	0
187	20250319	164500	52792970	6270	6270	6270	6270	0
188	20250319	164400	52792970	6270	6270	6270	6270	0
189	20250319	164300	52792970	6270	6270	6270	6270	0
190	20250319	164200	52792970	6270	6270	6270	6270	0
191	20250319	164100	52792970	6270	6270	6270	6270	0
192	20250319	164000	52792970	6270	6270	6270	6270	0
193	20250319	163900	52792970	6270	6270	6270	6270	0
194	20250319	163800	52792970	6270	6270	6270	6270	0
195	20250319	163700	52792970	6270	6270	6270	6270	0
196	20250319	163600	52792970	6270	6270	6270	6270	0
197	20250319	163500	52792970	6270	6270	6270	6270	0
198	20250319	163400	52792970	6270	6270	6270	6270	0
199	20250319	163300	52792970	6270	6270	6270	6270	0
200	20250319	163200	52792970	6270	6270	6270	6270	0
201	20250319	163100	52792970	6270	6270	6270	6270	0
202	20250319	163000	52792970	6270	6270	6270	6270	0
203	20250319	162900	52792970	6270	6270	6270	6270	0
204	20250319	162800	52792970	6270	6270	6270	6270	0
205	20250319	162700	52792970	6270	6270	6270	6270	0
206	20250319	162600	52792970	6270	6270	6270	6270	0
207	20250319	162500	52792970	6270	6270	6270	6270	0
208	20250319	162400	52792970	6270	6270	6270	6270	0
209	20250319	162300	52792970	6270	6270	6270	6270	0
210	20250319	162200	52792970	6270	6270	6270	6270	0
211	20250319	162100	52792970	6270	6270	6270	6270	0
212	20250319	162000	52792970	6270	6270	6270	6270	18
213	20250319	161900	52792970	6270	6270	6270	6270	0
214	20250319	161800	52792970	6270	6270	6270	6270	0
215	20250319	161700	52792970	6270	6270	6270	6270	0
216	20250319	161600	52792970	6270	6270	6270	6270	0
217	20250319	161500	52792970	6270	6270	6270	6270	0
218	20250319	161400	52792970	6270	6270	6270	6270	0
219	20250319	161300	52792970	6270	6270	6270	6270	0
220	20250319	161200	52792970	6270	6270	6270	6270	0
221	20250319	161100	52792970	6270	6270	6270	6270	0
222	20250319	161000	52792970	6270	6270	6270	6270	0
223	20250319	160900	52792970	6270	6270	6270	6270	0
224	20250319	160800	52792970	6270	6270	6270	6270	0
225	20250319	160700	52792970	6270	6270	6270	6270	0
226	20250319	160600	52792970	6270	6270	6270	6270	0
227	20250319	160500	52792970	6270	6270	6270	6270	0
228	20250319	160400	52792970	6270	6270	6270	6270	0
229	20250319	160300	52792970	6270	6270	6270	6270	0
230	20250319	160200	52792970	6270	6270	6270	6270	0
231	20250319	160100	52792970	6270	6270	6270	6270	0
232	20250319	160000	52792970	6270	6270	6270	6270	0
233	20250319	155900	52792970	6270	6270	6270	6270	0
234	20250319	155800	52792970	6270	6270	6270	6270	0
235	20250319	155700	52792970	6270	6270	6270	6270	0
236	20250319	155600	52792970	6270	6270	6270	6270	0
237	20250319	155500	52792970	6270	6270	6270	6270	0
238	20250319	155400	52792970	6270	6270	6270	6270	0
239	20250319	155300	52792970	6270	6270	6270	6270	0
240	20250319	155200	52792970	6270	6270	6270	6270	0
241	20250319	155100	52792970	6270	6270	6270	6270	0
242	20250319	155000	52792970	6270	6270	6270	6270	18
243	20250319	154900	52792970	6270	6270	6270	6270	0
244	20250319	154800	52792970	6270	6270	6270	6270	0
245	20250319	154700	52792970	6270	6270	6270	6270	0
246	20250319	154600	52792970	6270	6270	6270	6270	0
247	20250319	154500	52792970	6270	6270	6270	6270	0
248	20250319	154400	52792970	6270	6270	6270	6270	0
249	20250319	154300	52792970	6270	6270	6270	6270	0
250	20250319	154200	52792970	6270	6270	6270	6270	0
251	20250319	154100	52792970	6270	6270	6270	6270	0
252	20250319	154000	52792970	6270	6270	6270	6270	0
253	20250319	153900	52792970	6270	6270	6270	6270	0
254	20250319	153800	52792970	6270	6270	6270	6270	0
255	20250319	153700	52792970	6270	6270	6270	6270	0
256	20250319	153600	52792970	6270	6270	6270	6270	0
257	20250319	153500	52792970	6270	6270	6270	6270	0
258	20250319	153400	52792970	6270	6270	6270	6270	0
259	20250319	153300	52792970	6270	6270	6270	6270	0
260	20250319	153200	52792970	6270	6270	6270	6270	0
261	20250319	153100	52792970	6270	6270	6270	6270	0
262	20250319	153000	52792970	6270	6270	6270	6270	18
263	20250319	152900	52680110	6270	6270	6270	6270	0
264	20250319	152800	52680110	6270	6270	6270	6270	0
265	20250319	152700	52680110	6270	6270	6270	6270	0
266	20250319	152600	52680110	6270	6270	6270	6270	0
267	20250319	152500	52680110	6270	6270	6270	6270	0
268	20250319	152400	52680110	6270	6270	6270	6270	0
269	20250319	152300	52680110	6270	6270	6270	6270	0
270	20250319	152200	52680110	6270	6270	6270	6270	0
271	20250319	152100	52680110	6270	6270	6270	6270	0
272	20250319	152000	52680110	6270	6270	6270	6270	0
273	20250319	151900	52680110	6270	6270	6270	6270	1
274	20250319	151800	52673840	6270	6270	6270	6270	1
275	20250319	151700	52667570	6270	6270	6270	6270	0
276	20250319	151600	52667570	6270	6270	6270	6270	0
277	20250319	151500	52667570	6270	6270	6270	6270	1
278	20250319	151400	52661300	6270	6270	6270	6270	0
279	20250319	151300	52661300	6270	6270	6270	6270	0
280	20250319	151200	52661300	6270	6270	6270	6270	0
281	20250319	151100	52661300	6270	6270	6270	6240	345
282	20250319	151000	50506880	6270	6260	6270	6260	3
283	20250319	150900	50488080	6260	6265	6265	6260	113
284	20250319	150800	49780690	6270	6270	6270	6270	0
285	20250319	150700	49780690	6270	6270	6270	6270	1
286	20250319	150600	49774420	6270	6270	6270	6270	0
287	20250319	150500	49774420	6270	6270	6270	6270	10
288	20250319	150400	49711720	6270	6270	6270	6270	0
289	20250319	150300	49711720	6270	6270	6270	6270	0
290	20250319	150200	49711720	6270	6270	6270	6270	0
291	20250319	150100	49711720	6270	6270	6270	6260	12
292	20250319	150000	49636500	6270	6260	6270	6250	6
293	20250319	145900	49598930	6270	6270	6270	6270	1
294	20250319	145800	49592660	6270	6270	6270	6270	3
295	20250319	145700	49573850	6270	6270	6270	6270	0
296	20250319	145600	49573850	6270	6270	6270	6270	0
297	20250319	145500	49573850	6270	6270	6270	6270	51
298	20250319	145400	49254080	6270	6270	6270	6270	0
299	20250319	145300	49254080	6270	6270	6270	6270	0
300	20250319	145200	49254080	6270	6260	6270	6260	6
301	20250319	145100	49216510	6270	6270	6270	6270	0
302	20250319	145000	49216510	6270	6270	6270	6270	0
303	20250319	144900	49216510	6270	6270	6270	6270	0
304	20250319	144800	49216510	6270	6270	6270	6270	0
305	20250319	144700	49216510	6270	6270	6270	6270	0
306	20250319	144600	49216510	6270	6270	6270	6270	0
307	20250319	144500	49216510	6270	6270	6270	6270	0
308	20250319	144400	49216510	6270	6270	6270	6270	0
309	20250319	144300	49216510	6270	6270	6270	6270	0
310	20250319	144200	49216510	6270	6270	6270	6270	0
311	20250319	144100	49216510	6270	6270	6270	6270	1
312	20250319	144000	49210240	6270	6270	6270	6270	5
313	20250319	143900	49178890	6270	6270	6270	6270	1
314	20250319	143800	49172620	6270	6270	6270	6270	0
315	20250319	143700	49172620	6270	6270	6270	6270	0
316	20250319	143600	49172620	6270	6270	6270	6270	0
317	20250319	143500	49172620	6270	6270	6270	6270	0
318	20250319	143400	49172620	6270	6270	6270	6270	0
319	20250319	143300	49172620	6270	6270	6270	6270	0
320	20250319	143200	49172620	6270	6270	6270	6270	0
321	20250319	143100	49172620	6270	6270	6270	6270	0
322	20250319	143000	49172620	6270	6270	6270	6270	0
323	20250319	142900	49172620	6270	6270	6270	6270	0
324	20250319	142800	49172620	6270	6270	6270	6270	0
325	20250319	142700	49172620	6270	6270	6270	6270	0
326	20250319	142600	49172620	6270	6270	6270	6270	0
327	20250319	142500	49172620	6270	6270	6270	6270	0
328	20250319	142400	49172620	6270	6270	6270	6270	0
329	20250319	142300	49172620	6270	6270	6270	6270	0
330	20250319	142200	49172620	6270	6270	6270	6270	1
331	20250319	142100	49166350	6270	6270	6270	6270	0
332	20250319	142000	49166350	6270	6270	6270	6270	0
333	20250319	141900	49166350	6270	6270	6270	6270	0
334	20250319	141800	49166350	6270	6270	6270	6270	1
335	20250319	141700	49160080	6270	6270	6270	6270	0
336	20250319	141600	49160080	6270	6270	6270	6270	0
337	20250319	141500	49160080	6270	6270	6270	6270	0
338	20250319	141400	49160080	6270	6270	6270	6270	0
339	20250319	141300	49160080	6270	6270	6270	6270	0
340	20250319	141200	49160080	6270	6270	6270	6270	0
341	20250319	141100	49160080	6270	6260	6270	6260	8
342	20250319	141000	49109990	6250	6250	6250	6250	4
343	20250319	140900	49084990	6270	6270	6270	6270	0
344	20250319	140800	49084990	6270	6270	6270	6270	0
345	20250319	140700	49084990	6270	6270	6270	6270	0
346	20250319	140600	49084990	6270	6270	6270	6270	0
347	20250319	140500	49084990	6270	6270	6270	6270	0
348	20250319	140400	49084990	6270	6270	6270	6270	0
349	20250319	140300	49084990	6270	6270	6270	6270	0
350	20250319	140200	49084990	6270	6270	6270	6270	0
351	20250319	140100	49084990	6270	6270	6270	6270	0
352	20250319	140000	49084990	6270	6270	6270	6270	0
353	20250319	135900	49084990	6270	6270	6270	6270	0
354	20250319	135800	49084990	6270	6270	6270	6270	0
355	20250319	135700	49084990	6270	6270	6270	6270	0
356	20250319	135600	49084990	6270	6270	6270	6270	0
357	20250319	135500	49084990	6270	6270	6270	6270	0
358	20250319	135400	49084990	6270	6270	6270	6270	0
359	20250319	135300	49084990	6270	6270	6270	6270	0
360	20250319	135200	49084990	6270	6270	6270	6270	0
361	20250319	135100	49084990	6270	6270	6270	6270	0
362	20250319	135000	49084990	6270	6270	6270	6270	0
363	20250319	134900	49084990	6270	6270	6270	6270	0
364	20250319	134800	49084990	6270	6270	6270	6270	0
365	20250319	134700	49084990	6270	6270	6270	6270	0
366	20250319	134600	49084990	6270	6270	6270	6270	0
367	20250319	134500	49084990	6270	6270	6270	6270	0
368	20250319	134400	49084990	6270	6270	6270	6270	0
369	20250319	134300	49084990	6270	6270	6270	6270	0
370	20250319	134200	49084990	6270	6270	6270	6270	0
371	20250319	134100	49084990	6270	6270	6270	6270	0
372	20250319	134000	49084990	6270	6270	6270	6270	0
373	20250319	133900	49084990	6270	6270	6270	6270	0
374	20250319	133800	49084990	6270	6270	6270	6270	0
375	20250319	133700	49084990	6270	6270	6270	6270	0
376	20250319	133600	49084990	6270	6270	6270	6270	0
377	20250319	133500	49084990	6270	6270	6270	6270	0
378	20250319	133400	49084990	6270	6270	6270	6270	0
379	20250319	133300	49084990	6270	6270	6270	6270	0
380	20250319	133200	49084990	6270	6270	6270	6270	0
381	20250319	133100	49084990	6270	6270	6270	6270	0
382	20250319	133000	49084990	6270	6270	6270	6270	0
383	20250319	132900	49084990	6270	6260	6270	6260	2
384	20250319	132800	49072460	6240	6240	6240	6240	0
385	20250319	132700	49072460	6240	6240	6240	6240	0
386	20250319	132600	49072460	6240	6250	6250	6240	300
387	20250319	132500	47199950	6270	6270	6270	6270	0
388	20250319	132400	47199950	6270	6270	6270	6270	0
389	20250319	132300	47199950	6270	6270	6270	6270	1
390	20250319	132200	47193680	6250	6250	6250	6250	0
391	20250319	132100	47193680	6250	6250	6250	6250	10
392	20250319	132000	47131180	6270	6270	6270	6270	0
393	20250319	131900	47131180	6270	6270	6270	6270	0
394	20250319	131800	47131180	6270	6270	6270	6270	0
395	20250319	131700	47131180	6270	6270	6270	6270	0
396	20250319	131600	47131180	6270	6270	6270	6270	0
397	20250319	131500	47131180	6270	6270	6270	6270	0
398	20250319	131400	47131180	6270	6270	6270	6270	0
399	20250319	131300	47131180	6270	6270	6270	6270	0
400	20250319	131200	47131180	6270	6270	6270	6270	0
401	20250319	131100	47131180	6270	6270	6270	6270	0
402	20250319	131000	47131180	6270	6270	6270	6270	1
403	20250319	130900	47124910	6270	6270	6270	6270	0
404	20250319	130800	47124910	6270	6270	6270	6270	0
405	20250319	130700	47124910	6270	6270	6270	6270	0
406	20250319	130600	47124910	6270	6270	6270	6270	0
407	20250319	130500	47124910	6270	6270	6270	6270	0
408	20250319	130400	47124910	6270	6270	6270	6270	1
409	20250319	130300	47118640	6270	6270	6270	6270	0
410	20250319	130200	47118640	6270	6270	6270	6270	0
411	20250319	130100	47118640	6270	6270	6270	6270	0
412	20250319	130000	47118640	6270	6270	6270	6270	0
413	20250319	125900	47118640	6270	6270	6270	6270	0
414	20250319	125800	47118640	6270	6270	6270	6270	0
415	20250319	125700	47118640	6270	6270	6270	6270	0
416	20250319	125600	47118640	6270	6270	6270	6270	0
417	20250319	125500	47118640	6270	6270	6270	6270	0
418	20250319	125400	47118640	6270	6270	6270	6270	0
419	20250319	125300	47118640	6270	6270	6270	6270	0
420	20250319	125200	47118640	6270	6270	6270	6270	1
421	20250319	125100	47112370	6270	6270	6270	6270	0
422	20250319	125000	47112370	6270	6270	6270	6270	0
423	20250319	124900	47112370	6270	6260	6270	6260	6
424	20250319	124800	47074800	6260	6260	6260	6260	0
425	20250319	124700	47074800	6260	6260	6260	6260	0
426	20250319	124600	47074800	6260	6260	6260	6260	0
427	20250319	124500	47074800	6260	6270	6270	6260	92
428	20250319	124400	46498870	6270	6270	6270	6270	0
429	20250319	124300	46498870	6270	6270	6270	6270	1
430	20250319	124200	46492600	6270	6270	6270	6270	0
431	20250319	124100	46492600	6270	6270	6270	6270	0
432	20250319	124000	46492600	6270	6270	6270	6270	0
433	20250319	123900	46492600	6270	6270	6270	6270	0
434	20250319	123800	46492600	6270	6270	6270	6270	0
435	20250319	123700	46492600	6270	6270	6270	6270	0
436	20250319	123600	46492600	6270	6270	6270	6270	0
437	20250319	123500	46492600	6270	6270	6270	6270	0
438	20250319	123400	46492600	6270	6270	6270	6270	0
439	20250319	123300	46492600	6270	6270	6270	6270	0
440	20250319	123200	46492600	6270	6270	6270	6270	0
441	20250319	123100	46492600	6270	6270	6270	6270	0
442	20250319	123000	46492600	6270	6270	6270	6270	0
443	20250319	122900	46492600	6270	6270	6270	6270	0
444	20250319	122800	46492600	6270	6270	6270	6270	0
445	20250319	122700	46492600	6270	6270	6270	6270	0
446	20250319	122600	46492600	6270	6270	6270	6270	0
447	20250319	122500	46492600	6270	6270	6270	6270	0
448	20250319	122400	46492600	6270	6270	6270	6270	0
449	20250319	122300	46492600	6270	6270	6270	6270	0
450	20250319	122200	46492600	6270	6270	6270	6270	0
451	20250319	122100	46492600	6270	6270	6270	6270	0
452	20250319	122000	46492600	6270	6270	6270	6270	0
453	20250319	121900	46492600	6270	6270	6270	6270	0
454	20250319	121800	46492600	6270	6270	6270	6270	0
455	20250319	121700	46492600	6270	6270	6270	6270	0
456	20250319	121600	46492600	6270	6270	6270	6270	0
457	20250319	121500	46492600	6270	6270	6270	6270	0
458	20250319	121400	46492600	6270	6270	6270	6270	0
459	20250319	121300	46492600	6270	6270	6270	6270	0
460	20250319	121200	46492600	6270	6260	6270	6260	14
461	20250319	121100	46404950	6260	6260	6260	6260	0
462	20250319	121000	46404950	6260	6260	6260	6260	0
463	20250319	120900	46404950	6260	6260	6260	6260	0
464	20250319	120800	46404950	6260	6260	6260	6260	0
465	20250319	120700	46404950	6260	6260	6260	6260	2
466	20250319	120600	46392430	6270	6270	6270	6270	0
467	20250319	120500	46392430	6270	6270	6270	6270	0
468	20250319	120400	46392430	6270	6270	6270	6270	0
469	20250319	120300	46392430	6270	6270	6270	6270	0
470	20250319	120200	46392430	6270	6270	6270	6270	0
471	20250319	120100	46392430	6270	6270	6270	6270	0
472	20250319	120000	46392430	6270	6270	6270	6270	0
473	20250319	115900	46392430	6270	6270	6270	6270	0
474	20250319	115800	46392430	6270	6270	6270	6270	0
475	20250319	115700	46392430	6270	6270	6270	6270	0
476	20250319	115600	46392430	6270	6270	6270	6270	1
477	20250319	115500	46386160	6270	6270	6270	6270	0
478	20250319	115400	46386160	6270	6270	6270	6270	0
479	20250319	115300	46386160	6270	6270	6270	6270	1
480	20250319	115200	46379890	6260	6260	6260	6260	5
481	20250319	115100	46348590	6260	6260	6260	6260	0
482	20250319	115000	46348590	6260	6260	6260	6260	0
483	20250319	114900	46348590	6260	6260	6260	6260	1
484	20250319	114800	46342330	6260	6240	6260	6240	2
485	20250319	114700	46329830	6260	6260	6260	6260	200
486	20250319	114600	45077830	6260	6260	6260	6260	0
487	20250319	114500	45077830	6260	6260	6260	6260	0
488	20250319	114400	45077830	6260	6260	6260	6260	0
489	20250319	114300	45077830	6260	6260	6260	6260	1
490	20250319	114200	45071570	6260	6260	6260	6260	22
491	20250319	114100	44933850	6260	6260	6260	6260	0
492	20250319	114000	44933850	6260	6260	6260	6260	1
493	20250319	113900	44927590	6260	6260	6260	6260	0
494	20250319	113800	44927590	6260	6260	6260	6260	0
495	20250319	113700	44927590	6260	6260	6260	6260	1
496	20250319	113600	44921330	6260	6260	6260	6260	0
497	20250319	113500	44921330	6260	6260	6260	6260	0
498	20250319	113400	44921330	6260	6260	6260	6260	0
499	20250319	113300	44921330	6260	6260	6260	6260	0
500	20250319	113200	44921330	6260	6260	6260	6260	0
501	20250319	113100	44921330	6260	6260	6260	6260	0
502	20250319	113000	44921330	6260	6260	6260	6260	0
503	20250319	112900	44921330	6260	6260	6260	6260	0
504	20250319	112800	44921330	6260	6260	6260	6260	1
505	20250319	112700	44915070	6260	6260	6260	6260	16
506	20250319	112600	44814910	6250	6250	6250	6250	0
507	20250319	112500	44814910	6250	6250	6250	6250	0
508	20250319	112400	44814910	6250	6250	6250	6250	0
509	20250319	112300	44814910	6250	6250	6250	6250	0
510	20250319	112200	44814910	6250	6250	6250	6250	0
511	20250319	112100	44814910	6250	6250	6250	6250	0
512	20250319	112000	44814910	6250	6250	6250	6250	2
513	20250319	111900	44802410	6240	6240	6240	6240	0
514	20250319	111800	44802410	6240	6240	6240	6240	0
515	20250319	111700	44802410	6240	6240	6240	6240	0
516	20250319	111600	44802410	6240	6240	6240	6240	0
517	20250319	111500	44802410	6240	6240	6240	6240	3
518	20250319	111400	44783690	6240	6240	6240	6240	0
519	20250319	111300	44783690	6240	6240	6240	6240	0
520	20250319	111200	44783690	6240	6240	6240	6240	0
521	20250319	111100	44783690	6240	6240	6240	6240	0
522	20250319	111000	44783690	6240	6240	6240	6240	0
523	20250319	110900	44783690	6240	6240	6240	6240	648
524	20250319	110800	40740170	6240	6240	6240	6240	0
525	20250319	110700	40740170	6240	6240	6240	6240	236
526	20250319	110600	39267530	6250	6250	6250	6250	50
527	20250319	110500	38955030	6250	6250	6250	6250	0
528	20250319	110400	38955030	6250	6250	6250	6250	0
529	20250319	110300	38955030	6250	6250	6250	6250	0
530	20250319	110200	38955030	6250	6250	6250	6250	0
531	20250319	110100	38955030	6250	6250	6250	6250	0
532	20250319	110000	38955030	6250	6250	6250	6250	10
533	20250319	105900	38892530	6250	6250	6250	6250	0
534	20250319	105800	38892530	6250	6250	6250	6250	0
535	20250319	105700	38892530	6250	6250	6250	6250	0
536	20250319	105600	38892530	6250	6250	6250	6250	0
537	20250319	105500	38892530	6250	6250	6250	6250	1
538	20250319	105400	38886280	6240	6240	6240	6240	0
539	20250319	105300	38886280	6240	6240	6240	6240	0
540	20250319	105200	38886280	6240	6240	6240	6240	0
541	20250319	105100	38886280	6240	6250	6250	6240	18
542	20250319	105000	38773860	6250	6250	6250	6250	0
543	20250319	104900	38773860	6250	6250	6250	6250	22
544	20250319	104800	38636360	6260	6260	6260	6260	0
545	20250319	104700	38636360	6260	6260	6260	6260	0
546	20250319	104600	38636360	6260	6260	6260	6260	0
547	20250319	104500	38636360	6260	6260	6260	6260	0
548	20250319	104400	38636360	6260	6260	6260	6260	0
549	20250319	104300	38636360	6260	6260	6260	6260	0
550	20250319	104200	38636360	6260	6260	6260	6260	2
551	20250319	104100	38623840	6250	6260	6260	6250	7
552	20250319	104000	38580070	6260	6260	6260	6260	1
553	20250319	103900	38573810	6260	6260	6260	6260	2
554	20250319	103800	38561290	6260	6260	6260	6260	0
555	20250319	103700	38561290	6260	6240	6260	6240	741
556	20250319	103600	33936670	6220	6240	6240	6220	2541
557	20250319	103500	18098910	6250	6260	6260	6250	149
558	20250319	103400	17167310	6270	6260	6270	6260	2001
559	20250319	103300	4641040	6270	6270	6270	6270	0
560	20250319	103200	4641040	6270	6270	6270	6270	0
561	20250319	103100	4641040	6270	6270	6270	6270	21
562	20250319	103000	4509370	6270	6270	6270	6270	0
563	20250319	102900	4509370	6270	6270	6270	6270	0
564	20250319	102800	4509370	6270	6270	6270	6270	1
565	20250319	102700	4503100	6270	6270	6270	6270	0
566	20250319	102600	4503100	6270	6270	6270	6270	0
567	20250319	102500	4503100	6270	6270	6270	6270	0
568	20250319	102400	4503100	6270	6260	6270	6260	5
569	20250319	102300	4471790	6270	6270	6270	6270	1
570	20250319	102200	4465520	6270	6270	6270	6270	0
571	20250319	102100	4465520	6270	6270	6270	6270	0
572	20250319	102000	4465520	6270	6270	6270	6270	0
573	20250319	101900	4465520	6270	6270	6270	6270	0
574	20250319	101800	4465520	6270	6270	6270	6270	0
575	20250319	101700	4465520	6270	6270	6270	6270	0
576	20250319	101600	4465520	6270	6260	6270	6260	28
577	20250319	101500	4290170	6270	6270	6270	6270	1
578	20250319	101400	4283900	6270	6270	6270	6270	0
579	20250319	101300	4283900	6270	6270	6270	6270	0
580	20250319	101200	4283900	6270	6270	6270	6270	2
581	20250319	101100	4271360	6270	6270	6270	6270	0
582	20250319	101000	4271360	6270	6270	6270	6270	4
583	20250319	100900	4246280	6270	6270	6270	6270	0
584	20250319	100800	4246280	6270	6270	6270	6270	0
585	20250319	100700	4246280	6270	6270	6270	6260	7
586	20250319	100600	4202440	6270	6270	6270	6270	1
587	20250319	100500	4196170	6270	6270	6270	6270	2
588	20250319	100400	4183630	6270	6270	6270	6270	0
589	20250319	100300	4183630	6270	6270	6270	6270	1
590	20250319	100200	4177360	6260	6260	6260	6260	14
591	20250319	100100	4089720	6280	6280	6280	6280	0
592	20250319	100000	4089720	6280	6280	6280	6280	0
593	20250319	095900	4089720	6280	6280	6280	6280	0
594	20250319	095800	4089720	6280	6280	6280	6280	0
595	20250319	095700	4089720	6280	6280	6280	6280	0
596	20250319	095600	4089720	6280	6280	6280	6280	119
597	20250319	095500	3342400	6290	6290	6290	6290	0
598	20250319	095400	3342400	6290	6290	6290	6290	0
599	20250319	095300	3342400	6290	6290	6290	6290	0
600	20250319	095200	3342400	6290	6290	6290	6290	0
601	20250319	095100	3342400	6290	6290	6290	6290	0
602	20250319	095000	3342400	6290	6290	6290	6290	0
603	20250319	094900	3342400	6290	6290	6290	6290	0
604	20250319	094800	3342400	6290	6290	6290	6290	0
605	20250319	094700	3342400	6290	6290	6290	6290	0
606	20250319	094600	3342400	6290	6290	6290	6290	0
607	20250319	094500	3342400	6290	6290	6290	6290	3
608	20250319	094400	3323530	6290	6290	6290	6290	3
609	20250319	094300	3304660	6290	6280	6290	6280	151
610	20250319	094200	2356370	6280	6270	6280	6270	35
611	20250319	094100	2136910	6260	6260	6260	6260	0
612	20250319	094000	2136910	6260	6270	6270	6260	14
613	20250319	093900	2049150	6280	6280	6280	6280	0
614	20250319	093800	2049150	6280	6280	6280	6280	0
615	20250319	093700	2049150	6280	6270	6280	6270	20
616	20250319	093600	1923740	6270	6270	6270	6270	1
617	20250319	093500	1917470	6270	6270	6270	6270	2
618	20250319	093400	1904930	6270	6270	6270	6270	0
619	20250319	093300	1904930	6270	6270	6270	6270	0
620	20250319	093200	1904930	6270	6270	6270	6270	0
621	20250319	093100	1904930	6270	6270	6270	6270	4
622	20250319	093000	1879850	6270	6270	6270	6270	7
623	20250319	092900	1835960	6270	6270	6270	6270	0
624	20250319	092800	1835960	6270	6270	6270	6270	0
625	20250319	092700	1835960	6270	6270	6270	6270	0
626	20250319	092600	1835960	6270	6270	6270	6270	0
627	20250319	092500	1835960	6270	6280	6280	6260	56
628	20250319	092400	1484540	6290	6290	6290	6290	1
629	20250319	092300	1478250	6300	6300	6300	6300	0
630	20250319	092200	1478250	6300	6300	6300	6300	0
631	20250319	092100	1478250	6300	6300	6300	6300	0
632	20250319	092000	1478250	6300	6300	6300	6300	1
633	20250319	091900	1471950	6300	6300	6300	6300	0
634	20250319	091800	1471950	6300	6300	6300	6300	30
635	20250319	091700	1282950	6300	6300	6300	6300	0
636	20250319	091600	1282950	6300	6300	6300	6300	0
637	20250319	091500	1282950	6300	6300	6300	6300	0
638	20250319	091400	1282950	6300	6300	6300	6300	0
639	20250319	091300	1282950	6300	6300	6300	6300	3
640	20250319	091200	1264050	6310	6310	6310	6310	0
641	20250319	091100	1264050	6310	6310	6310	6310	0
642	20250319	091000	1264050	6310	6310	6310	6310	1
643	20250319	090900	1257740	6310	6310	6310	6310	0
644	20250319	090800	1257740	6310	6310	6310	6310	0
645	20250319	090700	1257740	6310	6310	6310	6310	0
646	20250319	090600	1257740	6310	6310	6310	6310	0
647	20250319	090500	1257740	6310	6300	6310	6300	5
648	20250319	090400	1226210	6300	6290	6300	6290	166
649	20250319	090300	182050	6290	6280	6290	6280	3
650	20250319	090200	163200	6280	6280	6280	6280	1
651	20250319	090100	156920	6280	6270	6280	6270	3
652	20250319	090000	138100	6250	6280	6280	6250	22