KissMeData/023000/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	190900	18789233	2350	2350	2350	2350	379
3	20250319	190800	18789233	2350	2350	2350	2350	0
4	20250319	190700	18789233	2350	2350	2350	2350	0
5	20250319	190600	18789233	2350	2350	2350	2350	0
6	20250319	190500	18789233	2350	2350	2350	2350	0
7	20250319	190400	18789233	2350	2350	2350	2350	0
8	20250319	190300	18789233	2350	2350	2350	2350	0
9	20250319	190200	18789233	2350	2350	2350	2350	0
10	20250319	190100	18789233	2350	2350	2350	2350	0
11	20250319	190000	18789233	2350	2350	2350	2350	0
12	20250319	185900	18789233	2350	2350	2350	2350	0
13	20250319	185800	18789233	2350	2350	2350	2350	0
14	20250319	185700	18789233	2350	2350	2350	2350	0
15	20250319	185600	18789233	2350	2350	2350	2350	0
16	20250319	185500	18789233	2350	2350	2350	2350	0
17	20250319	185400	18789233	2350	2350	2350	2350	0
18	20250319	185300	18789233	2350	2350	2350	2350	0
19	20250319	185200	18789233	2350	2350	2350	2350	0
20	20250319	185100	18789233	2350	2350	2350	2350	0
21	20250319	185000	18789233	2350	2350	2350	2350	0
22	20250319	184900	18789233	2350	2350	2350	2350	0
23	20250319	184800	18789233	2350	2350	2350	2350	0
24	20250319	184700	18789233	2350	2350	2350	2350	0
25	20250319	184600	18789233	2350	2350	2350	2350	0
26	20250319	184500	18789233	2350	2350	2350	2350	0
27	20250319	184400	18789233	2350	2350	2350	2350	0
28	20250319	184300	18789233	2350	2350	2350	2350	0
29	20250319	184200	18789233	2350	2350	2350	2350	0
30	20250319	184100	18789233	2350	2350	2350	2350	0
31	20250319	184000	18789233	2350	2350	2350	2350	0
32	20250319	183900	18789233	2350	2350	2350	2350	379
33	20250319	183800	18789233	2350	2350	2350	2350	0
34	20250319	183700	18789233	2350	2350	2350	2350	0
35	20250319	183600	18789233	2350	2350	2350	2350	0
36	20250319	183500	18789233	2350	2350	2350	2350	0
37	20250319	183400	18789233	2350	2350	2350	2350	0
38	20250319	183300	18789233	2350	2350	2350	2350	0
39	20250319	183200	18789233	2350	2350	2350	2350	0
40	20250319	183100	18789233	2350	2350	2350	2350	0
41	20250319	183000	18789233	2350	2350	2350	2350	0
42	20250319	182900	18789233	2350	2350	2350	2350	0
43	20250319	182800	18789233	2350	2350	2350	2350	0
44	20250319	182700	18789233	2350	2350	2350	2350	0
45	20250319	182600	18789233	2350	2350	2350	2350	0
46	20250319	182500	18789233	2350	2350	2350	2350	0
47	20250319	182400	18789233	2350	2350	2350	2350	0
48	20250319	182300	18789233	2350	2350	2350	2350	0
49	20250319	182200	18789233	2350	2350	2350	2350	0
50	20250319	182100	18789233	2350	2350	2350	2350	0
51	20250319	182000	18789233	2350	2350	2350	2350	0
52	20250319	181900	18789233	2350	2350	2350	2350	0
53	20250319	181800	18789233	2350	2350	2350	2350	0
54	20250319	181700	18789233	2350	2350	2350	2350	0
55	20250319	181600	18789233	2350	2350	2350	2350	0
56	20250319	181500	18789233	2350	2350	2350	2350	0
57	20250319	181400	18789233	2350	2350	2350	2350	0
58	20250319	181300	18789233	2350	2350	2350	2350	0
59	20250319	181200	18789233	2350	2350	2350	2350	0
60	20250319	181100	18789233	2350	2350	2350	2350	0
61	20250319	181000	18789233	2350	2350	2350	2350	0
62	20250319	180900	18789233	2350	2350	2350	2350	379
63	20250319	180800	18789233	2350	2350	2350	2350	0
64	20250319	180700	18789233	2350	2350	2350	2350	0
65	20250319	180600	18789233	2350	2350	2350	2350	0
66	20250319	180500	18789233	2350	2350	2350	2350	0
67	20250319	180400	18789233	2350	2350	2350	2350	0
68	20250319	180300	18789233	2350	2350	2350	2350	0
69	20250319	180200	18789233	2350	2350	2350	2350	0
70	20250319	180100	18789233	2350	2350	2350	2350	0
71	20250319	180000	18789233	2350	2350	2350	2350	0
72	20250319	175900	18789233	2350	2350	2350	2350	0
73	20250319	175800	18789233	2350	2350	2350	2350	0
74	20250319	175700	18789233	2350	2350	2350	2350	0
75	20250319	175600	18789233	2350	2350	2350	2350	0
76	20250319	175500	18789233	2350	2350	2350	2350	0
77	20250319	175400	18789233	2350	2350	2350	2350	0
78	20250319	175300	18789233	2350	2350	2350	2350	0
79	20250319	175200	18789233	2350	2350	2350	2350	0
80	20250319	175100	18789233	2350	2350	2350	2350	0
81	20250319	175000	18789233	2350	2350	2350	2350	0
82	20250319	174900	18789233	2350	2350	2350	2350	0
83	20250319	174800	18789233	2350	2350	2350	2350	0
84	20250319	174700	18789233	2350	2350	2350	2350	0
85	20250319	174600	18789233	2350	2350	2350	2350	0
86	20250319	174500	18789233	2350	2350	2350	2350	0
87	20250319	174400	18789233	2350	2350	2350	2350	0
88	20250319	174300	18789233	2350	2350	2350	2350	0
89	20250319	174200	18789233	2350	2350	2350	2350	0
90	20250319	174100	18789233	2350	2350	2350	2350	0
91	20250319	174000	18789233	2350	2350	2350	2350	0
92	20250319	173900	18789233	2350	2350	2350	2350	379
93	20250319	173800	18789233	2350	2350	2350	2350	0
94	20250319	173700	18789233	2350	2350	2350	2350	0
95	20250319	173600	18789233	2350	2350	2350	2350	0
96	20250319	173500	18789233	2350	2350	2350	2350	0
97	20250319	173400	18789233	2350	2350	2350	2350	0
98	20250319	173300	18789233	2350	2350	2350	2350	0
99	20250319	173200	18789233	2350	2350	2350	2350	0
100	20250319	173100	18789233	2350	2350	2350	2350	0
101	20250319	173000	18789233	2350	2350	2350	2350	0
102	20250319	172900	18789233	2350	2350	2350	2350	0
103	20250319	172800	18789233	2350	2350	2350	2350	0
104	20250319	172700	18789233	2350	2350	2350	2350	0
105	20250319	172600	18789233	2350	2350	2350	2350	0
106	20250319	172500	18789233	2350	2350	2350	2350	0
107	20250319	172400	18789233	2350	2350	2350	2350	0
108	20250319	172300	18789233	2350	2350	2350	2350	0
109	20250319	172200	18789233	2350	2350	2350	2350	0
110	20250319	172100	18789233	2350	2350	2350	2350	0
111	20250319	172000	18789233	2350	2350	2350	2350	0
112	20250319	171900	18789233	2350	2350	2350	2350	0
113	20250319	171800	18789233	2350	2350	2350	2350	0
114	20250319	171700	18789233	2350	2350	2350	2350	0
115	20250319	171600	18789233	2350	2350	2350	2350	0
116	20250319	171500	18789233	2350	2350	2350	2350	0
117	20250319	171400	18789233	2350	2350	2350	2350	0
118	20250319	171300	18789233	2350	2350	2350	2350	0
119	20250319	171200	18789233	2350	2350	2350	2350	0
120	20250319	171100	18789233	2350	2350	2350	2350	0
121	20250319	171000	18789233	2350	2350	2350	2350	0
122	20250319	170900	18789233	2350	2350	2350	2350	379
123	20250319	170800	18789233	2350	2350	2350	2350	0
124	20250319	170700	18789233	2350	2350	2350	2350	0
125	20250319	170600	18789233	2350	2350	2350	2350	0
126	20250319	170500	18789233	2350	2350	2350	2350	0
127	20250319	170400	18789233	2350	2350	2350	2350	0
128	20250319	170300	18789233	2350	2350	2350	2350	0
129	20250319	170200	18789233	2350	2350	2350	2350	0
130	20250319	170100	18789233	2350	2350	2350	2350	0
131	20250319	170000	18789233	2350	2350	2350	2350	0
132	20250319	165900	18789233	2350	2350	2350	2350	0
133	20250319	165800	18789233	2350	2350	2350	2350	0
134	20250319	165700	18789233	2350	2350	2350	2350	0
135	20250319	165600	18789233	2350	2350	2350	2350	0
136	20250319	165500	18789233	2350	2350	2350	2350	0
137	20250319	165400	18789233	2350	2350	2350	2350	0
138	20250319	165300	18789233	2350	2350	2350	2350	0
139	20250319	165200	18789233	2350	2350	2350	2350	0
140	20250319	165100	18789233	2350	2350	2350	2350	0
141	20250319	165000	18789233	2350	2350	2350	2350	0
142	20250319	164900	18789233	2350	2350	2350	2350	0
143	20250319	164800	18789233	2350	2350	2350	2350	0
144	20250319	164700	18789233	2350	2350	2350	2350	0
145	20250319	164600	18789233	2350	2350	2350	2350	0
146	20250319	164500	18789233	2350	2350	2350	2350	0
147	20250319	164400	18789233	2350	2350	2350	2350	0
148	20250319	164300	18789233	2350	2350	2350	2350	0
149	20250319	164200	18789233	2350	2350	2350	2350	0
150	20250319	164100	18789233	2350	2350	2350	2350	0
151	20250319	164000	18789233	2350	2350	2350	2350	0
152	20250319	163900	18789233	2350	2350	2350	2350	379
153	20250319	163800	18789233	2350	2350	2350	2350	0
154	20250319	163700	18789233	2350	2350	2350	2350	0
155	20250319	163600	18789233	2350	2350	2350	2350	0
156	20250319	163500	18789233	2350	2350	2350	2350	0
157	20250319	163400	18789233	2350	2350	2350	2350	0
158	20250319	163300	18789233	2350	2350	2350	2350	0
159	20250319	163200	18789233	2350	2350	2350	2350	0
160	20250319	163100	18789233	2350	2350	2350	2350	0
161	20250319	163000	18789233	2350	2350	2350	2350	0
162	20250319	162900	18789233	2350	2350	2350	2350	0
163	20250319	162800	18789233	2350	2350	2350	2350	0
164	20250319	162700	18789233	2350	2350	2350	2350	0
165	20250319	162600	18789233	2350	2350	2350	2350	0
166	20250319	162500	18789233	2350	2350	2350	2350	0
167	20250319	162400	18789233	2350	2350	2350	2350	0
168	20250319	162300	18789233	2350	2350	2350	2350	0
169	20250319	162200	18789233	2350	2350	2350	2350	0
170	20250319	162100	18789233	2350	2350	2350	2350	0
171	20250319	162000	18789233	2350	2350	2350	2350	0
172	20250319	161900	18789233	2350	2350	2350	2350	0
173	20250319	161800	18789233	2350	2350	2350	2350	0
174	20250319	161700	18789233	2350	2350	2350	2350	0
175	20250319	161600	18789233	2350	2350	2350	2350	0
176	20250319	161500	18789233	2350	2350	2350	2350	0
177	20250319	161400	18789233	2350	2350	2350	2350	0
178	20250319	161300	18789233	2350	2350	2350	2350	0
179	20250319	161200	18789233	2350	2350	2350	2350	0
180	20250319	161100	18789233	2350	2350	2350	2350	0
181	20250319	161000	18789233	2350	2350	2350	2350	0
182	20250319	160900	18789233	2350	2350	2350	2350	379
183	20250319	160800	18789233	2350	2350	2350	2350	0
184	20250319	160700	18789233	2350	2350	2350	2350	0
185	20250319	160600	18789233	2350	2350	2350	2350	0
186	20250319	160500	18789233	2350	2350	2350	2350	0
187	20250319	160400	18789233	2350	2350	2350	2350	0
188	20250319	160300	18789233	2350	2350	2350	2350	0
189	20250319	160200	18789233	2350	2350	2350	2350	0
190	20250319	160100	18789233	2350	2350	2350	2350	0
191	20250319	160000	18789233	2350	2350	2350	2350	0
192	20250319	155900	18789233	2350	2350	2350	2350	0
193	20250319	155800	18789233	2350	2350	2350	2350	0
194	20250319	155700	18789233	2350	2350	2350	2350	0
195	20250319	155600	18789233	2350	2350	2350	2350	0
196	20250319	155500	18789233	2350	2350	2350	2350	0
197	20250319	155400	18789233	2350	2350	2350	2350	0
198	20250319	155300	18789233	2350	2350	2350	2350	0
199	20250319	155200	18789233	2350	2350	2350	2350	0
200	20250319	155100	18789233	2350	2350	2350	2350	0
201	20250319	155000	18789233	2350	2350	2350	2350	0
202	20250319	154900	18789233	2350	2350	2350	2350	0
203	20250319	154800	18789233	2350	2350	2350	2350	0
204	20250319	154700	18789233	2350	2350	2350	2350	0
205	20250319	154600	18789233	2350	2350	2350	2350	0
206	20250319	154500	18789233	2350	2350	2350	2350	0
207	20250319	154400	18789233	2350	2350	2350	2350	0
208	20250319	154300	18789233	2350	2350	2350	2350	0
209	20250319	154200	18789233	2350	2350	2350	2350	0
210	20250319	154100	18789233	2350	2350	2350	2350	0
211	20250319	154000	18789233	2350	2350	2350	2350	0
212	20250319	153900	18789233	2350	2350	2350	2350	379
213	20250319	153800	18789233	2350	2350	2350	2350	0
214	20250319	153700	18789233	2350	2350	2350	2350	0
215	20250319	153600	18789233	2350	2350	2350	2350	0
216	20250319	153500	18789233	2350	2350	2350	2350	0
217	20250319	153400	18789233	2350	2350	2350	2350	0
218	20250319	153300	18789233	2350	2350	2350	2350	0
219	20250319	153200	18789233	2350	2350	2350	2350	0
220	20250319	153100	18789233	2350	2350	2350	2350	0
221	20250319	153000	18789233	2350	2350	2350	2350	379
222	20250319	152900	17898583	2350	2350	2350	2350	0
223	20250319	152800	17898583	2350	2350	2350	2350	0
224	20250319	152700	17898583	2350	2350	2350	2350	0
225	20250319	152600	17898583	2350	2350	2350	2350	0
226	20250319	152500	17898583	2350	2350	2350	2350	0
227	20250319	152400	17898583	2350	2350	2350	2350	0
228	20250319	152300	17898583	2350	2350	2350	2350	0
229	20250319	152200	17898583	2350	2350	2350	2350	0
230	20250319	152100	17898583	2350	2350	2350	2350	0
231	20250319	152000	17898583	2350	2350	2350	2350	0
232	20250319	151900	17898583	2350	2350	2350	2350	0
233	20250319	151800	17898583	2350	2350	2350	2350	0
234	20250319	151700	17898583	2350	2350	2350	2350	0
235	20250319	151600	17898583	2350	2350	2350	2350	0
236	20250319	151500	17898583	2350	2350	2350	2350	0
237	20250319	151400	17898583	2350	2350	2350	2350	0
238	20250319	151300	17898583	2350	2350	2350	2350	0
239	20250319	151200	17898583	2350	2350	2350	2350	0
240	20250319	151100	17898583	2350	2350	2350	2350	0
241	20250319	151000	17898583	2350	2350	2350	2350	0
242	20250319	150900	17898583	2350	2350	2350	2350	0
243	20250319	150800	17898583	2350	2350	2350	2350	0
244	20250319	150700	17898583	2350	2350	2350	2350	0
245	20250319	150600	17898583	2350	2350	2350	2350	0
246	20250319	150500	17898583	2350	2350	2350	2350	0
247	20250319	150400	17898583	2350	2350	2350	2350	0
248	20250319	150300	17898583	2350	2350	2350	2350	0
249	20250319	150200	17898583	2350	2350	2350	2350	0
250	20250319	150100	17898583	2350	2350	2350	2350	0
251	20250319	150000	17898583	2350	2350	2350	2350	0
252	20250319	145900	17898583	2350	2350	2350	2350	0
253	20250319	145800	17898583	2350	2350	2350	2350	0
254	20250319	145700	17898583	2350	2350	2350	2350	1
255	20250319	145600	17896233	2350	2350	2350	2350	29
256	20250319	145500	17828083	2345	2345	2345	2345	0
257	20250319	145400	17828083	2345	2345	2345	2345	0
258	20250319	145300	17828083	2345	2345	2345	2345	0
259	20250319	145200	17828083	2345	2345	2345	2345	0
260	20250319	145100	17828083	2345	2345	2345	2345	0
261	20250319	145000	17828083	2345	2345	2345	2345	110
262	20250319	144900	17570133	2345	2345	2345	2345	0
263	20250319	144800	17570133	2345	2345	2345	2345	0
264	20250319	144700	17570133	2345	2345	2345	2345	0
265	20250319	144600	17570133	2345	2345	2345	2345	1
266	20250319	144500	17567788	2350	2350	2350	2350	0
267	20250319	144400	17567788	2350	2350	2350	2350	0
268	20250319	144300	17567788	2350	2350	2350	2350	0
269	20250319	144200	17567788	2350	2350	2350	2350	0
270	20250319	144100	17567788	2350	2350	2350	2350	0
271	20250319	144000	17567788	2350	2350	2350	2350	0
272	20250319	143900	17567788	2350	2350	2350	2350	0
273	20250319	143800	17567788	2350	2350	2350	2350	0
274	20250319	143700	17567788	2350	2350	2350	2350	0
275	20250319	143600	17567788	2350	2350	2350	2350	0
276	20250319	143500	17567788	2350	2350	2350	2350	0
277	20250319	143400	17567788	2350	2350	2350	2350	0
278	20250319	143300	17567788	2350	2350	2350	2350	0
279	20250319	143200	17567788	2350	2350	2350	2350	0
280	20250319	143100	17567788	2350	2350	2350	2350	0
281	20250319	143000	17567788	2350	2350	2350	2350	0
282	20250319	142900	17567788	2350	2350	2350	2350	0
283	20250319	142800	17567788	2350	2350	2350	2350	0
284	20250319	142700	17567788	2350	2350	2350	2350	0
285	20250319	142600	17567788	2350	2350	2350	2350	0
286	20250319	142500	17567788	2350	2350	2350	2350	0
287	20250319	142400	17567788	2350	2350	2350	2350	0
288	20250319	142300	17567788	2350	2350	2350	2350	0
289	20250319	142200	17567788	2350	2350	2350	2350	0
290	20250319	142100	17567788	2350	2350	2350	2350	0
291	20250319	142000	17567788	2350	2350	2350	2350	2
292	20250319	141900	17563088	2335	2335	2335	2335	0
293	20250319	141800	17563088	2335	2335	2335	2335	0
294	20250319	141700	17563088	2335	2335	2335	2335	0
295	20250319	141600	17563088	2335	2335	2335	2335	0
296	20250319	141500	17563088	2335	2335	2335	2335	0
297	20250319	141400	17563088	2335	2335	2335	2335	0
298	20250319	141300	17563088	2335	2335	2335	2335	0
299	20250319	141200	17563088	2335	2335	2335	2335	0
300	20250319	141100	17563088	2335	2335	2335	2335	0
301	20250319	141000	17563088	2335	2335	2335	2335	0
302	20250319	140900	17563088	2335	2335	2335	2335	0
303	20250319	140800	17563088	2335	2335	2335	2335	0
304	20250319	140700	17563088	2335	2335	2335	2335	0
305	20250319	140600	17563088	2335	2335	2335	2335	0
306	20250319	140500	17563088	2335	2335	2335	2335	0
307	20250319	140400	17563088	2335	2335	2335	2335	0
308	20250319	140300	17563088	2335	2335	2335	2335	0
309	20250319	140200	17563088	2335	2335	2335	2335	0
310	20250319	140100	17563088	2335	2335	2335	2335	0
311	20250319	140000	17563088	2335	2335	2335	2335	0
312	20250319	135900	17563088	2335	2335	2335	2335	1
313	20250319	135800	17560753	2330	2330	2330	2330	0
314	20250319	135700	17560753	2330	2330	2330	2330	0
315	20250319	135600	17560753	2330	2330	2330	2330	0
316	20250319	135500	17560753	2330	2330	2330	2330	0
317	20250319	135400	17560753	2330	2345	2345	2330	328
318	20250319	135300	16795128	2345	2345	2345	2345	0
319	20250319	135200	16795128	2345	2345	2345	2345	0
320	20250319	135100	16795128	2345	2345	2345	2345	0
321	20250319	135000	16795128	2345	2345	2345	2345	0
322	20250319	134900	16795128	2345	2345	2345	2345	0
323	20250319	134800	16795128	2345	2345	2345	2345	0
324	20250319	134700	16795128	2345	2345	2345	2345	0
325	20250319	134600	16795128	2345	2345	2345	2345	0
326	20250319	134500	16795128	2345	2345	2345	2345	0
327	20250319	134400	16795128	2345	2345	2345	2345	0
328	20250319	134300	16795128	2345	2345	2345	2345	0
329	20250319	134200	16795128	2345	2345	2345	2345	0
330	20250319	134100	16795128	2345	2345	2345	2345	0
331	20250319	134000	16795128	2345	2345	2345	2345	0
332	20250319	133900	16795128	2345	2345	2345	2345	0
333	20250319	133800	16795128	2345	2345	2345	2345	0
334	20250319	133700	16795128	2345	2345	2345	2345	0
335	20250319	133600	16795128	2345	2345	2345	2345	0
336	20250319	133500	16795128	2345	2345	2345	2345	0
337	20250319	133400	16795128	2345	2345	2345	2345	0
338	20250319	133300	16795128	2345	2345	2345	2345	0
339	20250319	133200	16795128	2345	2345	2345	2345	0
340	20250319	133100	16795128	2345	2345	2345	2345	0
341	20250319	133000	16795128	2345	2345	2345	2345	0
342	20250319	132900	16795128	2345	2345	2345	2345	0
343	20250319	132800	16795128	2345	2345	2345	2345	0
344	20250319	132700	16795128	2345	2345	2345	2345	0
345	20250319	132600	16795128	2345	2345	2345	2345	0
346	20250319	132500	16795128	2345	2345	2345	2345	0
347	20250319	132400	16795128	2345	2345	2345	2345	0
348	20250319	132300	16795128	2345	2345	2345	2345	0
349	20250319	132200	16795128	2345	2345	2345	2345	0
350	20250319	132100	16795128	2345	2345	2345	2345	0
351	20250319	132000	16795128	2345	2345	2345	2345	0
352	20250319	131900	16795128	2345	2345	2345	2345	0
353	20250319	131800	16795128	2345	2345	2345	2345	1
354	20250319	131700	16792783	2350	2350	2350	2350	0
355	20250319	131600	16792783	2350	2350	2350	2350	0
356	20250319	131500	16792783	2350	2350	2350	2350	0
357	20250319	131400	16792783	2350	2350	2350	2350	0
358	20250319	131300	16792783	2350	2350	2350	2350	0
359	20250319	131200	16792783	2350	2350	2350	2350	0
360	20250319	131100	16792783	2350	2350	2350	2350	0
361	20250319	131000	16792783	2350	2350	2350	2350	0
362	20250319	130900	16792783	2350	2350	2350	2350	104
363	20250319	130800	16548383	2350	2350	2350	2350	100
364	20250319	130700	16313383	2350	2350	2350	2350	0
365	20250319	130600	16313383	2350	2350	2350	2350	0
366	20250319	130500	16313383	2350	2350	2350	2350	0
367	20250319	130400	16313383	2350	2350	2350	2350	0
368	20250319	130300	16313383	2350	2350	2350	2350	0
369	20250319	130200	16313383	2350	2350	2350	2350	0
370	20250319	130100	16313383	2350	2350	2350	2350	0
371	20250319	130000	16313383	2350	2350	2350	2350	0
372	20250319	125900	16313383	2350	2350	2350	2350	0
373	20250319	125800	16313383	2350	2350	2350	2350	1
374	20250319	125700	16311033	2350	2350	2350	2350	0
375	20250319	125600	16311033	2350	2350	2350	2350	0
376	20250319	125500	16311033	2350	2350	2350	2350	0
377	20250319	125400	16311033	2350	2350	2350	2350	0
378	20250319	125300	16311033	2350	2350	2350	2350	0
379	20250319	125200	16311033	2350	2350	2350	2350	0
380	20250319	125100	16311033	2350	2350	2350	2350	0
381	20250319	125000	16311033	2350	2350	2350	2350	0
382	20250319	124900	16311033	2350	2350	2350	2350	0
383	20250319	124800	16311033	2350	2350	2350	2350	0
384	20250319	124700	16311033	2350	2350	2350	2350	0
385	20250319	124600	16311033	2350	2350	2350	2350	0
386	20250319	124500	16311033	2350	2350	2350	2350	0
387	20250319	124400	16311033	2350	2350	2350	2350	0
388	20250319	124300	16311033	2350	2350	2350	2350	0
389	20250319	124200	16311033	2350	2350	2350	2350	0
390	20250319	124100	16311033	2350	2350	2350	2350	0
391	20250319	124000	16311033	2350	2350	2350	2350	0
392	20250319	123900	16311033	2350	2350	2350	2350	0
393	20250319	123800	16311033	2350	2350	2350	2350	0
394	20250319	123700	16311033	2350	2350	2350	2350	0
395	20250319	123600	16311033	2350	2350	2350	2350	0
396	20250319	123500	16311033	2350	2350	2350	2350	0
397	20250319	123400	16311033	2350	2350	2350	2350	0
398	20250319	123300	16311033	2350	2350	2350	2350	0
399	20250319	123200	16311033	2350	2350	2350	2350	0
400	20250319	123100	16311033	2350	2350	2350	2350	0
401	20250319	123000	16311033	2350	2350	2350	2350	0
402	20250319	122900	16311033	2350	2350	2350	2350	0
403	20250319	122800	16311033	2350	2350	2350	2350	0
404	20250319	122700	16311033	2350	2350	2350	2350	0
405	20250319	122600	16311033	2350	2350	2350	2350	0
406	20250319	122500	16311033	2350	2350	2350	2350	0
407	20250319	122400	16311033	2350	2350	2350	2350	0
408	20250319	122300	16311033	2350	2350	2350	2350	0
409	20250319	122200	16311033	2350	2350	2350	2350	0
410	20250319	122100	16311033	2350	2350	2350	2350	0
411	20250319	122000	16311033	2350	2350	2350	2350	0
412	20250319	121900	16311033	2350	2350	2350	2350	0
413	20250319	121800	16311033	2350	2350	2350	2350	0
414	20250319	121700	16311033	2350	2350	2350	2350	0
415	20250319	121600	16311033	2350	2350	2350	2350	0
416	20250319	121500	16311033	2350	2350	2350	2350	0
417	20250319	121400	16311033	2350	2350	2350	2350	0
418	20250319	121300	16311033	2350	2350	2350	2350	0
419	20250319	121200	16311033	2350	2350	2350	2350	0
420	20250319	121100	16311033	2350	2350	2350	2350	0
421	20250319	121000	16311033	2350	2350	2350	2350	0
422	20250319	120900	16311033	2350	2345	2350	2345	30
423	20250319	120800	16240678	2345	2345	2345	2345	0
424	20250319	120700	16240678	2345	2345	2345	2345	4
425	20250319	120600	16231298	2345	2345	2345	2345	0
426	20250319	120500	16231298	2345	2345	2345	2345	0
427	20250319	120400	16231298	2345	2345	2345	2345	0
428	20250319	120300	16231298	2345	2345	2345	2345	0
429	20250319	120200	16231298	2345	2345	2345	2345	0
430	20250319	120100	16231298	2345	2345	2345	2345	0
431	20250319	120000	16231298	2345	2345	2345	2345	0
432	20250319	115900	16231298	2345	2345	2345	2345	0
433	20250319	115800	16231298	2345	2345	2345	2345	0
434	20250319	115700	16231298	2345	2345	2345	2345	0
435	20250319	115600	16231298	2345	2345	2345	2345	0
436	20250319	115500	16231298	2345	2345	2345	2345	0
437	20250319	115400	16231298	2345	2345	2345	2345	0
438	20250319	115300	16231298	2345	2345	2345	2345	0
439	20250319	115200	16231298	2345	2345	2345	2345	0
440	20250319	115100	16231298	2345	2345	2345	2345	0
441	20250319	115000	16231298	2345	2345	2345	2345	0
442	20250319	114900	16231298	2345	2345	2345	2345	0
443	20250319	114800	16231298	2345	2345	2345	2345	0
444	20250319	114700	16231298	2345	2345	2345	2345	0
445	20250319	114600	16231298	2345	2345	2345	2345	0
446	20250319	114500	16231298	2345	2345	2345	2345	0
447	20250319	114400	16231298	2345	2345	2345	2345	0
448	20250319	114300	16231298	2345	2345	2345	2345	0
449	20250319	114200	16231298	2345	2345	2345	2345	0
450	20250319	114100	16231298	2345	2345	2345	2345	0
451	20250319	114000	16231298	2345	2345	2345	2345	0
452	20250319	113900	16231298	2345	2345	2345	2345	0
453	20250319	113800	16231298	2345	2345	2345	2345	0
454	20250319	113700	16231298	2345	2345	2345	2345	0
455	20250319	113600	16231298	2345	2345	2345	2345	0
456	20250319	113500	16231298	2345	2345	2345	2345	0
457	20250319	113400	16231298	2345	2345	2345	2345	0
458	20250319	113300	16231298	2345	2345	2345	2345	0
459	20250319	113200	16231298	2345	2345	2345	2345	1
460	20250319	113100	16228953	2345	2345	2345	2345	500
461	20250319	113000	15056453	2345	2345	2345	2345	0
462	20250319	112900	15056453	2345	2345	2345	2345	0
463	20250319	112800	15056453	2345	2345	2345	2345	0
464	20250319	112700	15056453	2345	2345	2345	2345	0
465	20250319	112600	15056453	2345	2345	2345	2345	0
466	20250319	112500	15056453	2345	2345	2345	2345	0
467	20250319	112400	15056453	2345	2345	2345	2345	0
468	20250319	112300	15056453	2345	2345	2345	2345	0
469	20250319	112200	15056453	2345	2345	2345	2345	0
470	20250319	112100	15056453	2345	2345	2345	2345	0
471	20250319	112000	15056453	2345	2345	2345	2345	0
472	20250319	111900	15056453	2345	2345	2345	2345	0
473	20250319	111800	15056453	2345	2345	2345	2345	0
474	20250319	111700	15056453	2345	2345	2345	2345	0
475	20250319	111600	15056453	2345	2345	2345	2345	0
476	20250319	111500	15056453	2345	2345	2345	2345	0
477	20250319	111400	15056453	2345	2345	2345	2345	333
478	20250319	111300	14275568	2350	2350	2350	2350	0
479	20250319	111200	14275568	2350	2350	2350	2350	0
480	20250319	111100	14275568	2350	2350	2350	2350	0
481	20250319	111000	14275568	2350	2350	2350	2350	0
482	20250319	110900	14275568	2350	2350	2350	2350	0
483	20250319	110800	14275568	2350	2350	2350	2350	0
484	20250319	110700	14275568	2350	2350	2350	2350	0
485	20250319	110600	14275568	2350	2350	2350	2350	0
486	20250319	110500	14275568	2350	2350	2350	2350	0
487	20250319	110400	14275568	2350	2350	2350	2350	0
488	20250319	110300	14275568	2350	2350	2350	2350	7
489	20250319	110200	14259118	2355	2355	2355	2355	0
490	20250319	110100	14259118	2355	2355	2355	2355	0
491	20250319	110000	14259118	2355	2355	2355	2355	0
492	20250319	105900	14259118	2355	2355	2355	2355	0
493	20250319	105800	14259118	2355	2355	2355	2355	0
494	20250319	105700	14259118	2355	2355	2355	2355	0
495	20250319	105600	14259118	2355	2355	2355	2355	0
496	20250319	105500	14259118	2355	2355	2355	2355	0
497	20250319	105400	14259118	2355	2355	2355	2355	0
498	20250319	105300	14259118	2355	2355	2355	2355	0
499	20250319	105200	14259118	2355	2355	2355	2355	0
500	20250319	105100	14259118	2355	2355	2355	2355	0
501	20250319	105000	14259118	2355	2355	2355	2355	5
502	20250319	104900	14247343	2360	2360	2360	2360	130
503	20250319	104800	13940543	2360	2360	2360	2360	0
504	20250319	104700	13940543	2360	2360	2360	2360	0
505	20250319	104600	13940543	2360	2360	2360	2360	0
506	20250319	104500	13940543	2360	2360	2360	2360	0
507	20250319	104400	13940543	2360	2360	2360	2360	0
508	20250319	104300	13940543	2360	2360	2360	2360	0
509	20250319	104200	13940543	2360	2360	2360	2360	0
510	20250319	104100	13940543	2360	2360	2360	2360	0
511	20250319	104000	13940543	2360	2360	2360	2360	20
512	20250319	103900	13893343	2360	2360	2360	2360	0
513	20250319	103800	13893343	2360	2360	2360	2360	0
514	20250319	103700	13893343	2360	2360	2360	2360	0
515	20250319	103600	13893343	2360	2360	2360	2360	0
516	20250319	103500	13893343	2360	2360	2360	2360	0
517	20250319	103400	13893343	2360	2360	2360	2360	0
518	20250319	103300	13893343	2360	2360	2360	2360	0
519	20250319	103200	13893343	2360	2360	2360	2360	0
520	20250319	103100	13893343	2360	2360	2360	2360	0
521	20250319	103000	13893343	2360	2360	2360	2360	0
522	20250319	102900	13893343	2360	2360	2360	2360	0
523	20250319	102800	13893343	2360	2360	2360	2360	1
524	20250319	102700	13890983	2365	2365	2365	2365	0
525	20250319	102600	13890983	2365	2365	2365	2365	0
526	20250319	102500	13890983	2365	2365	2365	2365	0
527	20250319	102400	13890983	2365	2360	2365	2360	100
528	20250319	102300	13654678	2360	2360	2360	2360	0
529	20250319	102200	13654678	2360	2360	2360	2360	0
530	20250319	102100	13654678	2360	2360	2360	2360	0
531	20250319	102000	13654678	2360	2360	2360	2360	0
532	20250319	101900	13654678	2360	2360	2360	2360	6
533	20250319	101800	13640518	2365	2365	2365	2365	0
534	20250319	101700	13640518	2365	2365	2365	2365	0
535	20250319	101600	13640518	2365	2365	2365	2365	0
536	20250319	101500	13640518	2365	2365	2365	2365	0
537	20250319	101400	13640518	2365	2365	2365	2365	0
538	20250319	101300	13640518	2365	2365	2365	2365	1
539	20250319	101200	13638153	2355	2355	2355	2355	0
540	20250319	101100	13638153	2355	2355	2355	2355	0
541	20250319	101000	13638153	2355	2355	2355	2355	240
542	20250319	100900	13072953	2360	2360	2360	2360	0
543	20250319	100800	13072953	2360	2360	2360	2360	0
544	20250319	100700	13072953	2360	2360	2360	2360	0
545	20250319	100600	13072953	2360	2360	2360	2360	1
546	20250319	100500	13070593	2360	2360	2360	2360	0
547	20250319	100400	13070593	2360	2360	2360	2360	0
548	20250319	100300	13070593	2360	2360	2360	2360	20
549	20250319	100200	13023393	2370	2350	2370	2350	4548
550	20250319	100100	2291143	2345	2345	2345	2345	0
551	20250319	100000	2291143	2345	2345	2345	2345	1
552	20250319	095900	2288798	2350	2350	2350	2350	4
553	20250319	095800	2279398	2350	2350	2350	2350	1
554	20250319	095700	2277048	2345	2345	2345	2345	0
555	20250319	095600	2277048	2345	2345	2345	2345	0
556	20250319	095500	2277048	2345	2345	2345	2345	0
557	20250319	095400	2277048	2345	2345	2345	2345	0
558	20250319	095300	2277048	2345	2345	2345	2345	0
559	20250319	095200	2277048	2345	2345	2345	2345	0
560	20250319	095100	2277048	2345	2345	2345	2345	11
561	20250319	095000	2251253	2330	2330	2330	2330	0
562	20250319	094900	2251253	2330	2330	2330	2330	0
563	20250319	094800	2251253	2330	2330	2330	2330	0
564	20250319	094700	2251253	2330	2330	2330	2330	0
565	20250319	094600	2251253	2330	2330	2330	2330	0
566	20250319	094500	2251253	2330	2330	2330	2330	0
567	20250319	094400	2251253	2330	2335	2335	2330	3
568	20250319	094300	2244253	2350	2350	2350	2350	0
569	20250319	094200	2244253	2350	2350	2350	2350	0
570	20250319	094100	2244253	2350	2350	2350	2350	0
571	20250319	094000	2244253	2350	2350	2350	2350	0
572	20250319	093900	2244253	2350	2350	2350	2350	0
573	20250319	093800	2244253	2350	2350	2350	2350	0
574	20250319	093700	2244253	2350	2345	2350	2345	3
575	20250319	093600	2237208	2345	2345	2347	2345	11
576	20250319	093500	2211405	2345	2345	2345	2345	2
577	20250319	093400	2206715	2345	2345	2345	2345	1
578	20250319	093300	2204370	2350	2350	2350	2350	0
579	20250319	093200	2204370	2350	2350	2350	2350	0
580	20250319	093100	2204370	2350	2350	2350	2350	0
581	20250319	093000	2204370	2350	2350	2350	2350	0
582	20250319	092900	2204370	2350	2350	2350	2350	0
583	20250319	092800	2204370	2350	2350	2350	2350	0
584	20250319	092700	2204370	2350	2350	2350	2350	0
585	20250319	092600	2204370	2350	2345	2350	2345	4
586	20250319	092500	2194985	2340	2340	2340	2340	0
587	20250319	092400	2194985	2340	2340	2340	2340	0
588	20250319	092300	2194985	2340	2340	2340	2340	0
589	20250319	092200	2194985	2340	2340	2340	2340	28
590	20250319	092100	2129465	2345	2345	2345	2345	0
591	20250319	092000	2129465	2345	2350	2350	2345	883
592	20250319	091900	58745	2350	2350	2350	2350	0
593	20250319	091800	58745	2350	2350	2350	2350	1
594	20250319	091700	56395	2350	2350	2350	2350	13
595	20250319	091600	25845	2350	2350	2350	2350	0
596	20250319	091500	25845	2350	2350	2350	2350	0
597	20250319	091400	25845	2350	2350	2350	2350	9
598	20250319	091300	4695	2350	2350	2350	2350	0
599	20250319	091200	4695	2350	2350	2350	2350	0
600	20250319	091100	4695	2350	2350	2350	2350	0
601	20250319	091000	4695	2350	2350	2350	2350	0
602	20250319	090900	4695	2350	2350	2350	2350	0
603	20250319	090800	4695	2350	2350	2350	2350	0
604	20250319	090700	4695	2350	2350	2350	2350	0
605	20250319	090600	4695	2350	2350	2350	2350	0
606	20250319	090500	4695	2350	2350	2350	2350	0
607	20250319	090400	4695	2350	2350	2350	2350	0
608	20250319	090300	4695	2350	2350	2350	2350	0
609	20250319	090200	4695	2350	2350	2350	2350	0
610	20250319	090100	4695	2350	2345	2350	2345	2
611	20250319	090000	0	2340	2340	2340	2340	0