KissMeData/147760/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	203100	23388639	2965	2965	2965	2965	225
3	20250319	203000	23388639	2965	2965	2965	2965	0
4	20250319	202900	23388639	2965	2965	2965	2965	0
5	20250319	202800	23388639	2965	2965	2965	2965	0
6	20250319	202700	23388639	2965	2965	2965	2965	0
7	20250319	202600	23388639	2965	2965	2965	2965	0
8	20250319	202500	23388639	2965	2965	2965	2965	0
9	20250319	202400	23388639	2965	2965	2965	2965	0
10	20250319	202300	23388639	2965	2965	2965	2965	0
11	20250319	202200	23388639	2965	2965	2965	2965	0
12	20250319	202100	23388639	2965	2965	2965	2965	0
13	20250319	202000	23388639	2965	2965	2965	2965	0
14	20250319	201900	23388639	2965	2965	2965	2965	0
15	20250319	201800	23388639	2965	2965	2965	2965	0
16	20250319	201700	23388639	2965	2965	2965	2965	0
17	20250319	201600	23388639	2965	2965	2965	2965	0
18	20250319	201500	23388639	2965	2965	2965	2965	0
19	20250319	201400	23388639	2965	2965	2965	2965	0
20	20250319	201300	23388639	2965	2965	2965	2965	0
21	20250319	201200	23388639	2965	2965	2965	2965	0
22	20250319	201100	23388639	2965	2965	2965	2965	0
23	20250319	201000	23388639	2965	2965	2965	2965	0
24	20250319	200900	23388639	2965	2965	2965	2965	0
25	20250319	200800	23388639	2965	2965	2965	2965	0
26	20250319	200700	23388639	2965	2965	2965	2965	0
27	20250319	200600	23388639	2965	2965	2965	2965	0
28	20250319	200500	23388639	2965	2965	2965	2965	0
29	20250319	200400	23388639	2965	2965	2965	2965	0
30	20250319	200300	23388639	2965	2965	2965	2965	0
31	20250319	200200	23388639	2965	2965	2965	2965	0
32	20250319	200100	23388639	2965	2965	2965	2965	225
33	20250319	200000	23388639	2965	2965	2965	2965	0
34	20250319	195900	23388639	2965	2965	2965	2965	0
35	20250319	195800	23388639	2965	2965	2965	2965	0
36	20250319	195700	23388639	2965	2965	2965	2965	0
37	20250319	195600	23388639	2965	2965	2965	2965	0
38	20250319	195500	23388639	2965	2965	2965	2965	0
39	20250319	195400	23388639	2965	2965	2965	2965	0
40	20250319	195300	23388639	2965	2965	2965	2965	0
41	20250319	195200	23388639	2965	2965	2965	2965	0
42	20250319	195100	23388639	2965	2965	2965	2965	0
43	20250319	195000	23388639	2965	2965	2965	2965	0
44	20250319	194900	23388639	2965	2965	2965	2965	0
45	20250319	194800	23388639	2965	2965	2965	2965	0
46	20250319	194700	23388639	2965	2965	2965	2965	0
47	20250319	194600	23388639	2965	2965	2965	2965	0
48	20250319	194500	23388639	2965	2965	2965	2965	0
49	20250319	194400	23388639	2965	2965	2965	2965	0
50	20250319	194300	23388639	2965	2965	2965	2965	0
51	20250319	194200	23388639	2965	2965	2965	2965	0
52	20250319	194100	23388639	2965	2965	2965	2965	0
53	20250319	194000	23388639	2965	2965	2965	2965	0
54	20250319	193900	23388639	2965	2965	2965	2965	0
55	20250319	193800	23388639	2965	2965	2965	2965	0
56	20250319	193700	23388639	2965	2965	2965	2965	0
57	20250319	193600	23388639	2965	2965	2965	2965	0
58	20250319	193500	23388639	2965	2965	2965	2965	0
59	20250319	193400	23388639	2965	2965	2965	2965	0
60	20250319	193300	23388639	2965	2965	2965	2965	0
61	20250319	193200	23388639	2965	2965	2965	2965	0
62	20250319	193100	23388639	2965	2965	2965	2965	225
63	20250319	193000	23388639	2965	2965	2965	2965	0
64	20250319	192900	23388639	2965	2965	2965	2965	0
65	20250319	192800	23388639	2965	2965	2965	2965	0
66	20250319	192700	23388639	2965	2965	2965	2965	0
67	20250319	192600	23388639	2965	2965	2965	2965	0
68	20250319	192500	23388639	2965	2965	2965	2965	0
69	20250319	192400	23388639	2965	2965	2965	2965	0
70	20250319	192300	23388639	2965	2965	2965	2965	0
71	20250319	192200	23388639	2965	2965	2965	2965	0
72	20250319	192100	23388639	2965	2965	2965	2965	0
73	20250319	192000	23388639	2965	2965	2965	2965	0
74	20250319	191900	23388639	2965	2965	2965	2965	0
75	20250319	191800	23388639	2965	2965	2965	2965	0
76	20250319	191700	23388639	2965	2965	2965	2965	0
77	20250319	191600	23388639	2965	2965	2965	2965	0
78	20250319	191500	23388639	2965	2965	2965	2965	0
79	20250319	191400	23388639	2965	2965	2965	2965	0
80	20250319	191300	23388639	2965	2965	2965	2965	0
81	20250319	191200	23388639	2965	2965	2965	2965	0
82	20250319	191100	23388639	2965	2965	2965	2965	0
83	20250319	191000	23388639	2965	2965	2965	2965	0
84	20250319	190900	23388639	2965	2965	2965	2965	0
85	20250319	190800	23388639	2965	2965	2965	2965	0
86	20250319	190700	23388639	2965	2965	2965	2965	0
87	20250319	190600	23388639	2965	2965	2965	2965	0
88	20250319	190500	23388639	2965	2965	2965	2965	0
89	20250319	190400	23388639	2965	2965	2965	2965	0
90	20250319	190300	23388639	2965	2965	2965	2965	0
91	20250319	190200	23388639	2965	2965	2965	2965	0
92	20250319	190100	23388639	2965	2965	2965	2965	225
93	20250319	190000	23388639	2965	2965	2965	2965	0
94	20250319	185900	23388639	2965	2965	2965	2965	0
95	20250319	185800	23388639	2965	2965	2965	2965	0
96	20250319	185700	23388639	2965	2965	2965	2965	0
97	20250319	185600	23388639	2965	2965	2965	2965	0
98	20250319	185500	23388639	2965	2965	2965	2965	0
99	20250319	185400	23388639	2965	2965	2965	2965	0
100	20250319	185300	23388639	2965	2965	2965	2965	0
101	20250319	185200	23388639	2965	2965	2965	2965	0
102	20250319	185100	23388639	2965	2965	2965	2965	0
103	20250319	185000	23388639	2965	2965	2965	2965	0
104	20250319	184900	23388639	2965	2965	2965	2965	0
105	20250319	184800	23388639	2965	2965	2965	2965	0
106	20250319	184700	23388639	2965	2965	2965	2965	0
107	20250319	184600	23388639	2965	2965	2965	2965	0
108	20250319	184500	23388639	2965	2965	2965	2965	0
109	20250319	184400	23388639	2965	2965	2965	2965	0
110	20250319	184300	23388639	2965	2965	2965	2965	0
111	20250319	184200	23388639	2965	2965	2965	2965	0
112	20250319	184100	23388639	2965	2965	2965	2965	0
113	20250319	184000	23388639	2965	2965	2965	2965	0
114	20250319	183900	23388639	2965	2965	2965	2965	0
115	20250319	183800	23388639	2965	2965	2965	2965	0
116	20250319	183700	23388639	2965	2965	2965	2965	0
117	20250319	183600	23388639	2965	2965	2965	2965	0
118	20250319	183500	23388639	2965	2965	2965	2965	0
119	20250319	183400	23388639	2965	2965	2965	2965	0
120	20250319	183300	23388639	2965	2965	2965	2965	0
121	20250319	183200	23388639	2965	2965	2965	2965	0
122	20250319	183100	23388639	2965	2965	2965	2965	225
123	20250319	183000	23388639	2965	2965	2965	2965	0
124	20250319	182900	23388639	2965	2965	2965	2965	0
125	20250319	182800	23388639	2965	2965	2965	2965	0
126	20250319	182700	23388639	2965	2965	2965	2965	0
127	20250319	182600	23388639	2965	2965	2965	2965	0
128	20250319	182500	23388639	2965	2965	2965	2965	0
129	20250319	182400	23388639	2965	2965	2965	2965	0
130	20250319	182300	23388639	2965	2965	2965	2965	0
131	20250319	182200	23388639	2965	2965	2965	2965	0
132	20250319	182100	23388639	2965	2965	2965	2965	0
133	20250319	182000	23388639	2965	2965	2965	2965	0
134	20250319	181900	23388639	2965	2965	2965	2965	0
135	20250319	181800	23388639	2965	2965	2965	2965	0
136	20250319	181700	23388639	2965	2965	2965	2965	0
137	20250319	181600	23388639	2965	2965	2965	2965	0
138	20250319	181500	23388639	2965	2965	2965	2965	0
139	20250319	181400	23388639	2965	2965	2965	2965	0
140	20250319	181300	23388639	2965	2965	2965	2965	0
141	20250319	181200	23388639	2965	2965	2965	2965	0
142	20250319	181100	23388639	2965	2965	2965	2965	0
143	20250319	181000	23388639	2965	2965	2965	2965	0
144	20250319	180900	23388639	2965	2965	2965	2965	0
145	20250319	180800	23388639	2965	2965	2965	2965	0
146	20250319	180700	23388639	2965	2965	2965	2965	0
147	20250319	180600	23388639	2965	2965	2965	2965	0
148	20250319	180500	23388639	2965	2965	2965	2965	0
149	20250319	180400	23388639	2965	2965	2965	2965	0
150	20250319	180300	23388639	2965	2965	2965	2965	0
151	20250319	180200	23388639	2965	2965	2965	2965	0
152	20250319	180100	23388639	2965	2965	2965	2965	225
153	20250319	180000	23388639	2965	2965	2965	2965	0
154	20250319	175900	23388639	2965	2965	2965	2965	0
155	20250319	175800	23388639	2965	2965	2965	2965	0
156	20250319	175700	23388639	2965	2965	2965	2965	0
157	20250319	175600	23388639	2965	2965	2965	2965	0
158	20250319	175500	23388639	2965	2965	2965	2965	0
159	20250319	175400	23388639	2965	2965	2965	2965	0
160	20250319	175300	23388639	2965	2965	2965	2965	0
161	20250319	175200	23388639	2965	2965	2965	2965	0
162	20250319	175100	23388639	2965	2965	2965	2965	0
163	20250319	175000	23388639	2965	2965	2965	2965	0
164	20250319	174900	23388639	2965	2965	2965	2965	0
165	20250319	174800	23388639	2965	2965	2965	2965	0
166	20250319	174700	23388639	2965	2965	2965	2965	0
167	20250319	174600	23388639	2965	2965	2965	2965	0
168	20250319	174500	23388639	2965	2965	2965	2965	0
169	20250319	174400	23388639	2965	2965	2965	2965	0
170	20250319	174300	23388639	2965	2965	2965	2965	0
171	20250319	174200	23388639	2965	2965	2965	2965	0
172	20250319	174100	23388639	2965	2965	2965	2965	0
173	20250319	174000	23388639	2965	2965	2965	2965	0
174	20250319	173900	23388639	2965	2965	2965	2965	0
175	20250319	173800	23388639	2965	2965	2965	2965	0
176	20250319	173700	23388639	2965	2965	2965	2965	0
177	20250319	173600	23388639	2965	2965	2965	2965	0
178	20250319	173500	23388639	2965	2965	2965	2965	0
179	20250319	173400	23388639	2965	2965	2965	2965	0
180	20250319	173300	23388639	2965	2965	2965	2965	0
181	20250319	173200	23388639	2965	2965	2965	2965	0
182	20250319	173100	23388639	2965	2965	2965	2965	225
183	20250319	173000	23388639	2965	2965	2965	2965	0
184	20250319	172900	23388639	2965	2965	2965	2965	0
185	20250319	172800	23388639	2965	2965	2965	2965	0
186	20250319	172700	23388639	2965	2965	2965	2965	0
187	20250319	172600	23388639	2965	2965	2965	2965	0
188	20250319	172500	23388639	2965	2965	2965	2965	0
189	20250319	172400	23388639	2965	2965	2965	2965	0
190	20250319	172300	23388639	2965	2965	2965	2965	0
191	20250319	172200	23388639	2965	2965	2965	2965	0
192	20250319	172100	23388639	2965	2965	2965	2965	0
193	20250319	172000	23388639	2965	2965	2965	2965	0
194	20250319	171900	23388639	2965	2965	2965	2965	0
195	20250319	171800	23388639	2965	2965	2965	2965	0
196	20250319	171700	23388639	2965	2965	2965	2965	0
197	20250319	171600	23388639	2965	2965	2965	2965	0
198	20250319	171500	23388639	2965	2965	2965	2965	0
199	20250319	171400	23388639	2965	2965	2965	2965	0
200	20250319	171300	23388639	2965	2965	2965	2965	0
201	20250319	171200	23388639	2965	2965	2965	2965	0
202	20250319	171100	23388639	2965	2965	2965	2965	0
203	20250319	171000	23388639	2965	2965	2965	2965	0
204	20250319	170900	23388639	2965	2965	2965	2965	0
205	20250319	170800	23388639	2965	2965	2965	2965	0
206	20250319	170700	23388639	2965	2965	2965	2965	0
207	20250319	170600	23388639	2965	2965	2965	2965	0
208	20250319	170500	23388639	2965	2965	2965	2965	0
209	20250319	170400	23388639	2965	2965	2965	2965	0
210	20250319	170300	23388639	2965	2965	2965	2965	0
211	20250319	170200	23388639	2965	2965	2965	2965	0
212	20250319	170100	23388639	2965	2965	2965	2965	225
213	20250319	170000	23388639	2965	2965	2965	2965	0
214	20250319	165900	23388639	2965	2965	2965	2965	0
215	20250319	165800	23388639	2965	2965	2965	2965	0
216	20250319	165700	23388639	2965	2965	2965	2965	0
217	20250319	165600	23388639	2965	2965	2965	2965	0
218	20250319	165500	23388639	2965	2965	2965	2965	0
219	20250319	165400	23388639	2965	2965	2965	2965	0
220	20250319	165300	23388639	2965	2965	2965	2965	0
221	20250319	165200	23388639	2965	2965	2965	2965	0
222	20250319	165100	23388639	2965	2965	2965	2965	0
223	20250319	165000	23388639	2965	2965	2965	2965	0
224	20250319	164900	23388639	2965	2965	2965	2965	0
225	20250319	164800	23388639	2965	2965	2965	2965	0
226	20250319	164700	23388639	2965	2965	2965	2965	0
227	20250319	164600	23388639	2965	2965	2965	2965	0
228	20250319	164500	23388639	2965	2965	2965	2965	0
229	20250319	164400	23388639	2965	2965	2965	2965	0
230	20250319	164300	23388639	2965	2965	2965	2965	0
231	20250319	164200	23388639	2965	2965	2965	2965	0
232	20250319	164100	23388639	2965	2965	2965	2965	0
233	20250319	164000	23388639	2965	2965	2965	2965	0
234	20250319	163900	23388639	2965	2965	2965	2965	0
235	20250319	163800	23388639	2965	2965	2965	2965	0
236	20250319	163700	23388639	2965	2965	2965	2965	0
237	20250319	163600	23388639	2965	2965	2965	2965	0
238	20250319	163500	23388639	2965	2965	2965	2965	0
239	20250319	163400	23388639	2965	2965	2965	2965	0
240	20250319	163300	23388639	2965	2965	2965	2965	0
241	20250319	163200	23388639	2965	2965	2965	2965	0
242	20250319	163100	23388639	2965	2965	2965	2965	225
243	20250319	163000	23388639	2965	2965	2965	2965	0
244	20250319	162900	23388639	2965	2965	2965	2965	0
245	20250319	162800	23388639	2965	2965	2965	2965	0
246	20250319	162700	23388639	2965	2965	2965	2965	0
247	20250319	162600	23388639	2965	2965	2965	2965	0
248	20250319	162500	23388639	2965	2965	2965	2965	0
249	20250319	162400	23388639	2965	2965	2965	2965	0
250	20250319	162300	23388639	2965	2965	2965	2965	0
251	20250319	162200	23388639	2965	2965	2965	2965	0
252	20250319	162100	23388639	2965	2965	2965	2965	0
253	20250319	162000	23388639	2965	2965	2965	2965	0
254	20250319	161900	23388639	2965	2965	2965	2965	0
255	20250319	161800	23388639	2965	2965	2965	2965	0
256	20250319	161700	23388639	2965	2965	2965	2965	0
257	20250319	161600	23388639	2965	2965	2965	2965	0
258	20250319	161500	23388639	2965	2965	2965	2965	0
259	20250319	161400	23388639	2965	2965	2965	2965	0
260	20250319	161300	23388639	2965	2965	2965	2965	0
261	20250319	161200	23388639	2965	2965	2965	2965	0
262	20250319	161100	23388639	2965	2965	2965	2965	0
263	20250319	161000	23388639	2965	2965	2965	2965	0
264	20250319	160900	23388639	2965	2965	2965	2965	0
265	20250319	160800	23388639	2965	2965	2965	2965	0
266	20250319	160700	23388639	2965	2965	2965	2965	0
267	20250319	160600	23388639	2965	2965	2965	2965	0
268	20250319	160500	23388639	2965	2965	2965	2965	0
269	20250319	160400	23388639	2965	2965	2965	2965	0
270	20250319	160300	23388639	2965	2965	2965	2965	0
271	20250319	160200	23388639	2965	2965	2965	2965	0
272	20250319	160100	23388639	2965	2965	2965	2965	225
273	20250319	160000	23388639	2965	2965	2965	2965	0
274	20250319	155900	23388639	2965	2965	2965	2965	0
275	20250319	155800	23388639	2965	2965	2965	2965	0
276	20250319	155700	23388639	2965	2965	2965	2965	0
277	20250319	155600	23388639	2965	2965	2965	2965	0
278	20250319	155500	23388639	2965	2965	2965	2965	0
279	20250319	155400	23388639	2965	2965	2965	2965	0
280	20250319	155300	23388639	2965	2965	2965	2965	0
281	20250319	155200	23388639	2965	2965	2965	2965	0
282	20250319	155100	23388639	2965	2965	2965	2965	0
283	20250319	155000	23388639	2965	2965	2965	2965	0
284	20250319	154900	23388639	2965	2965	2965	2965	0
285	20250319	154800	23388639	2965	2965	2965	2965	0
286	20250319	154700	23388639	2965	2965	2965	2965	0
287	20250319	154600	23388639	2965	2965	2965	2965	0
288	20250319	154500	23388639	2965	2965	2965	2965	0
289	20250319	154400	23388639	2965	2965	2965	2965	0
290	20250319	154300	23388639	2965	2965	2965	2965	0
291	20250319	154200	23388639	2965	2965	2965	2965	0
292	20250319	154100	23388639	2965	2965	2965	2965	0
293	20250319	154000	23388639	2965	2965	2965	2965	0
294	20250319	153900	23388639	2965	2965	2965	2965	0
295	20250319	153800	23388639	2965	2965	2965	2965	0
296	20250319	153700	23388639	2965	2965	2965	2965	0
297	20250319	153600	23388639	2965	2965	2965	2965	0
298	20250319	153500	23388639	2965	2965	2965	2965	0
299	20250319	153400	23388639	2965	2965	2965	2965	0
300	20250319	153300	23388639	2965	2965	2965	2965	0
301	20250319	153200	23388639	2965	2965	2965	2965	0
302	20250319	153100	23388639	2965	2965	2965	2965	225
303	20250319	153000	23388639	2965	2965	2965	2965	225
304	20250319	152900	22721514	2945	2945	2945	2945	0
305	20250319	152800	22721514	2945	2945	2945	2945	0
306	20250319	152700	22721514	2945	2945	2945	2945	0
307	20250319	152600	22721514	2945	2945	2945	2945	0
308	20250319	152500	22721514	2945	2945	2945	2945	0
309	20250319	152400	22721514	2945	2945	2945	2945	0
310	20250319	152300	22721514	2945	2945	2945	2945	0
311	20250319	152200	22721514	2945	2945	2945	2945	0
312	20250319	152100	22721514	2945	2945	2945	2945	0
313	20250319	152000	22721514	2945	2945	2945	2945	0
314	20250319	151900	22721514	2945	2945	2945	2945	0
315	20250319	151800	22721514	2945	2945	2945	2945	0
316	20250319	151700	22721514	2945	2945	2945	2945	0
317	20250319	151600	22721514	2945	2945	2945	2945	1
318	20250319	151500	22718569	2950	2950	2950	2950	592
319	20250319	151400	20972169	2950	2950	2950	2950	300
320	20250319	151300	20087169	2950	2950	2950	2950	200
321	20250319	151200	19497169	2945	2945	2945	2945	0
322	20250319	151100	19497169	2945	2945	2945	2945	0
323	20250319	151000	19497169	2945	2945	2945	2945	0
324	20250319	150900	19497169	2945	2945	2945	2945	115
325	20250319	150800	19158494	2940	2940	2940	2940	3
326	20250319	150700	19149674	2935	2935	2935	2935	0
327	20250319	150600	19149674	2935	2935	2935	2935	0
328	20250319	150500	19149674	2935	2935	2935	2935	0
329	20250319	150400	19149674	2935	2935	2935	2935	0
330	20250319	150300	19149674	2935	2935	2935	2935	475
331	20250319	150200	17755549	2945	2945	2945	2945	0
332	20250319	150100	17755549	2945	2945	2945	2945	5
333	20250319	150000	17740824	2935	2935	2935	2935	0
334	20250319	145900	17740824	2935	2935	2935	2935	0
335	20250319	145800	17740824	2935	2935	2935	2935	0
336	20250319	145700	17740824	2935	2935	2935	2935	0
337	20250319	145600	17740824	2935	2935	2935	2935	0
338	20250319	145500	17740824	2935	2935	2935	2935	0
339	20250319	145400	17740824	2935	2935	2935	2935	0
340	20250319	145300	17740824	2935	2935	2935	2935	0
341	20250319	145200	17740824	2935	2935	2935	2935	49
342	20250319	145100	17597009	2935	2935	2935	2935	0
343	20250319	145000	17597009	2935	2935	2935	2935	0
344	20250319	144900	17597009	2935	2935	2935	2935	0
345	20250319	144800	17597009	2935	2935	2935	2935	0
346	20250319	144700	17597009	2935	2935	2935	2935	0
347	20250319	144600	17597009	2935	2935	2935	2935	0
348	20250319	144500	17597009	2935	2935	2935	2935	0
349	20250319	144400	17597009	2935	2935	2935	2935	0
350	20250319	144300	17597009	2935	2935	2935	2935	0
351	20250319	144200	17597009	2935	2935	2935	2935	0
352	20250319	144100	17597009	2935	2935	2935	2935	0
353	20250319	144000	17597009	2935	2935	2935	2935	0
354	20250319	143900	17597009	2935	2935	2935	2935	5
355	20250319	143800	17582334	2940	2940	2940	2940	94
356	20250319	143700	17305974	2940	2940	2940	2940	0
357	20250319	143600	17305974	2940	2940	2940	2940	0
358	20250319	143500	17305974	2940	2940	2940	2940	2
359	20250319	143400	17300094	2940	2940	2940	2940	0
360	20250319	143300	17300094	2940	2940	2940	2940	0
361	20250319	143200	17300094	2940	2940	2940	2940	0
362	20250319	143100	17300094	2940	2940	2940	2940	0
363	20250319	143000	17300094	2940	2940	2940	2940	217
364	20250319	142900	16662114	2940	2940	2940	2940	0
365	20250319	142800	16662114	2940	2940	2940	2940	0
366	20250319	142700	16662114	2940	2940	2940	2940	0
367	20250319	142600	16662114	2940	2940	2940	2940	0
368	20250319	142500	16662114	2940	2940	2940	2940	0
369	20250319	142400	16662114	2940	2940	2940	2940	0
370	20250319	142300	16662114	2940	2940	2940	2940	0
371	20250319	142200	16662114	2940	2940	2940	2940	0
372	20250319	142100	16662114	2940	2940	2940	2940	0
373	20250319	142000	16662114	2940	2940	2940	2940	1
374	20250319	141900	16659174	2950	2950	2950	2950	0
375	20250319	141800	16659174	2950	2950	2950	2950	0
376	20250319	141700	16659174	2950	2950	2950	2950	0
377	20250319	141600	16659174	2950	2950	2950	2950	0
378	20250319	141500	16659174	2950	2950	2950	2950	0
379	20250319	141400	16659174	2950	2950	2950	2950	0
380	20250319	141300	16659174	2950	2950	2950	2950	0
381	20250319	141200	16659174	2950	2950	2950	2950	99
382	20250319	141100	16367124	2950	2950	2950	2950	0
383	20250319	141000	16367124	2950	2945	2950	2945	16
384	20250319	140900	16319999	2945	2945	2945	2945	0
385	20250319	140800	16319999	2945	2945	2945	2945	0
386	20250319	140700	16319999	2945	2945	2945	2945	0
387	20250319	140600	16319999	2945	2945	2945	2945	200
388	20250319	140500	15730999	2935	2935	2935	2935	0
389	20250319	140400	15730999	2935	2935	2935	2935	0
390	20250319	140300	15730999	2935	2935	2935	2935	0
391	20250319	140200	15730999	2935	2935	2935	2935	0
392	20250319	140100	15730999	2935	2935	2935	2935	0
393	20250319	140000	15730999	2935	2935	2935	2935	0
394	20250319	135900	15730999	2935	2935	2935	2935	0
395	20250319	135800	15730999	2935	2935	2935	2935	0
396	20250319	135700	15730999	2935	2935	2935	2935	0
397	20250319	135600	15730999	2935	2935	2935	2935	0
398	20250319	135500	15730999	2935	2935	2935	2935	0
399	20250319	135400	15730999	2935	2935	2935	2935	0
400	20250319	135300	15730999	2935	2935	2935	2935	0
401	20250319	135200	15730999	2935	2935	2935	2935	0
402	20250319	135100	15730999	2935	2935	2935	2935	1
403	20250319	135000	15728064	2940	2940	2940	2940	0
404	20250319	134900	15728064	2940	2945	2945	2940	2
405	20250319	134800	15722179	2945	2945	2945	2945	30
406	20250319	134700	15633829	2940	2940	2940	2940	0
407	20250319	134600	15633829	2940	2940	2940	2940	0
408	20250319	134500	15633829	2940	2940	2940	2940	0
409	20250319	134400	15633829	2940	2940	2940	2940	0
410	20250319	134300	15633829	2940	2940	2940	2940	82
411	20250319	134200	15392749	2940	2940	2940	2940	0
412	20250319	134100	15392749	2940	2940	2940	2940	0
413	20250319	134000	15392749	2940	2940	2940	2940	0
414	20250319	133900	15392749	2940	2940	2940	2940	0
415	20250319	133800	15392749	2940	2940	2940	2940	0
416	20250319	133700	15392749	2940	2940	2940	2940	0
417	20250319	133600	15392749	2940	2940	2940	2940	5
418	20250319	133500	15378049	2940	2940	2940	2940	0
419	20250319	133400	15378049	2940	2940	2940	2940	13
420	20250319	133300	15339829	2935	2935	2935	2935	0
421	20250319	133200	15339829	2935	2935	2935	2935	0
422	20250319	133100	15339829	2935	2935	2935	2935	0
423	20250319	133000	15339829	2935	2935	2935	2935	0
424	20250319	132900	15339829	2935	2935	2935	2935	0
425	20250319	132800	15339829	2935	2935	2935	2935	0
426	20250319	132700	15339829	2935	2935	2935	2935	0
427	20250319	132600	15339829	2935	2940	2940	2935	91
428	20250319	132500	15072609	2940	2940	2940	2940	0
429	20250319	132400	15072609	2940	2940	2940	2940	0
430	20250319	132300	15072609	2940	2940	2940	2940	0
431	20250319	132200	15072609	2940	2940	2940	2940	0
432	20250319	132100	15072609	2940	2940	2940	2940	0
433	20250319	132000	15072609	2940	2940	2940	2940	0
434	20250319	131900	15072609	2940	2940	2940	2940	0
435	20250319	131800	15072609	2940	2940	2940	2940	5
436	20250319	131700	15057909	2940	2940	2940	2940	32
437	20250319	131600	14963829	2945	2945	2945	2945	0
438	20250319	131500	14963829	2945	2945	2945	2945	0
439	20250319	131400	14963829	2945	2945	2945	2945	0
440	20250319	131300	14963829	2945	2945	2945	2945	0
441	20250319	131200	14963829	2945	2945	2945	2945	0
442	20250319	131100	14963829	2945	2945	2945	2945	0
443	20250319	131000	14963829	2945	2945	2945	2945	0
444	20250319	130900	14963829	2945	2945	2945	2945	0
445	20250319	130800	14963829	2945	2945	2945	2945	0
446	20250319	130700	14963829	2945	2945	2945	2945	5
447	20250319	130600	14949104	2945	2945	2945	2945	0
448	20250319	130500	14949104	2945	2945	2945	2945	5
449	20250319	130400	14934379	2940	2940	2940	2940	0
450	20250319	130300	14934379	2940	2940	2940	2940	0
451	20250319	130200	14934379	2940	2940	2940	2940	0
452	20250319	130100	14934379	2940	2940	2940	2940	0
453	20250319	130000	14934379	2940	2940	2940	2940	0
454	20250319	125900	14934379	2940	2940	2940	2940	0
455	20250319	125800	14934379	2940	2940	2940	2940	1
456	20250319	125700	14931439	2940	2940	2940	2940	0
457	20250319	125600	14931439	2940	2940	2940	2940	0
458	20250319	125500	14931439	2940	2940	2940	2940	0
459	20250319	125400	14931439	2940	2940	2940	2940	0
460	20250319	125300	14931439	2940	2940	2940	2940	0
461	20250319	125200	14931439	2940	2940	2940	2940	0
462	20250319	125100	14931439	2940	2940	2940	2940	31
463	20250319	125000	14840299	2940	2940	2940	2940	0
464	20250319	124900	14840299	2940	2940	2940	2940	0
465	20250319	124800	14840299	2940	2940	2940	2940	230
466	20250319	124700	14164099	2940	2940	2940	2940	0
467	20250319	124600	14164099	2940	2940	2940	2940	0
468	20250319	124500	14164099	2940	2940	2940	2940	1
469	20250319	124400	14161159	2950	2950	2950	2950	0
470	20250319	124300	14161159	2950	2950	2950	2950	0
471	20250319	124200	14161159	2950	2950	2950	2950	0
472	20250319	124100	14161159	2950	2950	2950	2950	0
473	20250319	124000	14161159	2950	2950	2950	2950	0
474	20250319	123900	14161159	2950	2950	2950	2950	0
475	20250319	123800	14161159	2950	2950	2950	2950	0
476	20250319	123700	14161159	2950	2950	2950	2950	0
477	20250319	123600	14161159	2950	2950	2950	2950	0
478	20250319	123500	14161159	2950	2950	2950	2950	0
479	20250319	123400	14161159	2950	2950	2950	2950	50
480	20250319	123300	14013659	2950	2950	2950	2950	233
481	20250319	123200	13326309	2950	2950	2950	2950	246
482	20250319	123100	12600609	2950	2950	2950	2950	0
483	20250319	123000	12600609	2950	2950	2950	2950	0
484	20250319	122900	12600609	2950	2950	2950	2950	0
485	20250319	122800	12600609	2950	2950	2950	2950	50
486	20250319	122700	12453109	2950	2950	2950	2950	0
487	20250319	122600	12453109	2950	2950	2950	2950	0
488	20250319	122500	12453109	2950	2950	2950	2950	0
489	20250319	122400	12453109	2950	2950	2950	2950	0
490	20250319	122300	12453109	2950	2950	2950	2950	0
491	20250319	122200	12453109	2950	2950	2950	2950	0
492	20250319	122100	12453109	2950	2950	2950	2950	0
493	20250319	122000	12453109	2950	2950	2950	2950	0
494	20250319	121900	12453109	2950	2950	2950	2950	0
495	20250319	121800	12453109	2950	2950	2950	2950	0
496	20250319	121700	12453109	2950	2950	2950	2950	0
497	20250319	121600	12453109	2950	2950	2950	2950	0
498	20250319	121500	12453109	2950	2950	2950	2950	0
499	20250319	121400	12453109	2950	2950	2950	2950	0
500	20250319	121300	12453109	2950	2950	2950	2950	0
501	20250319	121200	12453109	2950	2950	2950	2950	0
502	20250319	121100	12453109	2950	2950	2950	2950	12
503	20250319	121000	12417709	2950	2950	2950	2950	0
504	20250319	120900	12417709	2950	2950	2950	2950	10
505	20250319	120800	12388209	2950	2950	2950	2950	180
506	20250319	120700	11857209	2950	2950	2950	2950	1
507	20250319	120600	11854259	2950	2950	2950	2950	0
508	20250319	120500	11854259	2950	2950	2950	2950	0
509	20250319	120400	11854259	2950	2950	2950	2950	0
510	20250319	120300	11854259	2950	2950	2950	2950	0
511	20250319	120200	11854259	2950	2950	2950	2950	0
512	20250319	120100	11854259	2950	2950	2950	2950	0
513	20250319	120000	11854259	2950	2950	2950	2950	0
514	20250319	115900	11854259	2950	2950	2950	2950	0
515	20250319	115800	11854259	2950	2950	2950	2950	0
516	20250319	115700	11854259	2950	2950	2950	2950	0
517	20250319	115600	11854259	2950	2950	2950	2950	50
518	20250319	115500	11706759	2950	2950	2950	2950	20
519	20250319	115400	11647759	2950	2950	2950	2950	40
520	20250319	115300	11529759	2950	2950	2950	2950	0
521	20250319	115200	11529759	2950	2950	2950	2950	0
522	20250319	115100	11529759	2950	2950	2950	2950	0
523	20250319	115000	11529759	2950	2950	2950	2950	0
524	20250319	114900	11529759	2950	2950	2950	2950	0
525	20250319	114800	11529759	2950	2950	2950	2950	0
526	20250319	114700	11529759	2950	2950	2950	2950	0
527	20250319	114600	11529759	2950	2950	2950	2950	0
528	20250319	114500	11529759	2950	2950	2950	2950	4
529	20250319	114400	11517959	2950	2950	2950	2950	0
530	20250319	114300	11517959	2950	2950	2950	2950	0
531	20250319	114200	11517959	2950	2950	2950	2950	0
532	20250319	114100	11517959	2950	2950	2950	2950	0
533	20250319	114000	11517959	2950	2950	2950	2950	0
534	20250319	113900	11517959	2950	2950	2950	2950	0
535	20250319	113800	11517959	2950	2950	2950	2950	0
536	20250319	113700	11517959	2950	2950	2950	2950	0
537	20250319	113600	11517959	2950	2950	2950	2950	0
538	20250319	113500	11517959	2950	2950	2950	2950	0
539	20250319	113400	11517959	2950	2950	2950	2950	0
540	20250319	113300	11517959	2950	2950	2950	2950	0
541	20250319	113200	11517959	2950	2950	2950	2950	0
542	20250319	113100	11517959	2950	2950	2950	2950	4
543	20250319	113000	11506159	2940	2940	2940	2940	0
544	20250319	112900	11506159	2940	2940	2940	2940	0
545	20250319	112800	11506159	2940	2940	2940	2940	0
546	20250319	112700	11506159	2940	2940	2940	2940	0
547	20250319	112600	11506159	2940	2940	2940	2940	0
548	20250319	112500	11506159	2940	2940	2940	2940	0
549	20250319	112400	11506159	2940	2940	2940	2940	0
550	20250319	112300	11506159	2940	2940	2940	2940	0
551	20250319	112200	11506159	2940	2940	2940	2940	0
552	20250319	112100	11506159	2940	2940	2940	2940	2
553	20250319	112000	11500279	2940	2940	2940	2940	0
554	20250319	111900	11500279	2940	2940	2940	2940	0
555	20250319	111800	11500279	2940	2940	2940	2940	0
556	20250319	111700	11500279	2940	2940	2940	2940	14
557	20250319	111600	11459119	2940	2940	2940	2940	2
558	20250319	111500	11453239	2935	2935	2935	2935	0
559	20250319	111400	11453239	2935	2935	2935	2935	0
560	20250319	111300	11453239	2935	2935	2935	2935	0
561	20250319	111200	11453239	2935	2935	2935	2935	0
562	20250319	111100	11453239	2935	2935	2935	2935	0
563	20250319	111000	11453239	2935	2935	2935	2935	0
564	20250319	110900	11453239	2935	2935	2935	2935	0
565	20250319	110800	11453239	2935	2935	2935	2935	0
566	20250319	110700	11453239	2935	2935	2935	2935	0
567	20250319	110600	11453239	2935	2935	2935	2935	0
568	20250319	110500	11453239	2935	2935	2935	2935	0
569	20250319	110400	11453239	2935	2935	2935	2935	5
570	20250319	110300	11438564	2935	2935	2935	2935	5
571	20250319	110200	11423889	2935	2935	2935	2935	6
572	20250319	110100	11406279	2935	2935	2935	2935	0
573	20250319	110000	11406279	2935	2935	2935	2935	0
574	20250319	105900	11406279	2935	2935	2935	2935	97
575	20250319	105800	11121584	2935	2935	2935	2935	2
576	20250319	105700	11115714	2935	2935	2935	2935	0
577	20250319	105600	11115714	2935	2935	2935	2935	0
578	20250319	105500	11115714	2935	2935	2935	2935	0
579	20250319	105400	11115714	2935	2935	2935	2935	0
580	20250319	105300	11115714	2935	2935	2935	2935	0
581	20250319	105200	11115714	2935	2935	2935	2935	0
582	20250319	105100	11115714	2935	2935	2935	2935	0
583	20250319	105000	11115714	2935	2935	2935	2935	5
584	20250319	104900	11101039	2935	2935	2935	2935	0
585	20250319	104800	11101039	2935	2935	2935	2935	1
586	20250319	104700	11098104	2935	2935	2935	2935	10
587	20250319	104600	11068754	2940	2940	2940	2940	222
588	20250319	104500	10416074	2945	2940	2945	2940	9
589	20250319	104400	10389584	2940	2940	2940	2940	7
590	20250319	104300	10369004	2945	2940	2945	2940	11
591	20250319	104200	10336639	2935	2935	2935	2935	0
592	20250319	104100	10336639	2935	2935	2935	2935	0
593	20250319	104000	10336639	2935	2935	2935	2935	0
594	20250319	103900	10336639	2935	2935	2935	2935	0
595	20250319	103800	10336639	2935	2935	2935	2935	54
596	20250319	103700	10178149	2930	2930	2930	2930	0
597	20250319	103600	10178149	2930	2930	2930	2930	0
598	20250319	103500	10178149	2930	2930	2930	2930	0
599	20250319	103400	10178149	2930	2930	2930	2930	0
600	20250319	103300	10178149	2930	2930	2930	2930	0
601	20250319	103200	10178149	2930	2930	2930	2930	20
602	20250319	103100	10119549	2930	2930	2930	2930	0
603	20250319	103000	10119549	2930	2930	2930	2930	0
604	20250319	102900	10119549	2930	2935	2935	2930	300
605	20250319	102800	9240274	2930	2930	2930	2930	0
606	20250319	102700	9240274	2930	2930	2930	2930	0
607	20250319	102600	9240274	2930	2930	2930	2930	0
608	20250319	102500	9240274	2930	2930	2930	2930	0
609	20250319	102400	9240274	2930	2930	2930	2930	0
610	20250319	102300	9240274	2930	2930	2930	2930	0
611	20250319	102200	9240274	2930	2930	2930	2930	0
612	20250319	102100	9240274	2930	2930	2930	2930	100
613	20250319	102000	8947274	2935	2935	2935	2935	0
614	20250319	101900	8947274	2935	2935	2935	2935	0
615	20250319	101800	8947274	2935	2935	2935	2935	0
616	20250319	101700	8947274	2935	2935	2935	2935	0
617	20250319	101600	8947274	2935	2935	2935	2935	0
618	20250319	101500	8947274	2935	2935	2935	2935	0
619	20250319	101400	8947274	2935	2935	2935	2935	0
620	20250319	101300	8947274	2935	2935	2935	2935	0
621	20250319	101200	8947274	2935	2935	2935	2935	0
622	20250319	101100	8947274	2935	2935	2935	2935	0
623	20250319	101000	8947274	2935	2940	2940	2935	109
624	20250319	100900	8626864	2940	2940	2940	2940	0
625	20250319	100800	8626864	2940	2945	2945	2940	239
626	20250319	100700	7923419	2945	2945	2945	2945	0
627	20250319	100600	7923419	2945	2945	2945	2945	1
628	20250319	100500	7920474	2945	2945	2945	2945	0
629	20250319	100400	7920474	2945	2945	2945	2945	0
630	20250319	100300	7920474	2945	2945	2945	2945	0
631	20250319	100200	7920474	2945	2972	2972	2940	465
632	20250319	100100	6549385	2945	2945	2945	2945	0
633	20250319	100000	6549385	2945	2930	2945	2930	482
634	20250319	095900	5132375	2920	2920	2920	2920	576
635	20250319	095800	3450455	2920	2920	2920	2920	0
636	20250319	095700	3450455	2920	2920	2920	2920	112
637	20250319	095600	3123415	2915	2915	2915	2915	0
638	20250319	095500	3123415	2915	2915	2915	2915	50
639	20250319	095400	2977665	2910	2910	2910	2910	0
640	20250319	095300	2977665	2910	2910	2910	2910	0
641	20250319	095200	2977665	2910	2910	2910	2910	1
642	20250319	095100	2974755	2910	2910	2910	2910	0
643	20250319	095000	2974755	2910	2910	2910	2910	0
644	20250319	094900	2974755	2910	2910	2910	2910	0
645	20250319	094800	2974755	2910	2910	2910	2910	20
646	20250319	094700	2916555	2910	2910	2910	2910	0
647	20250319	094600	2916555	2910	2910	2910	2910	3
648	20250319	094500	2907825	2910	2910	2910	2910	0
649	20250319	094400	2907825	2910	2910	2910	2910	1
650	20250319	094300	2904915	2915	2915	2915	2915	0
651	20250319	094200	2904915	2915	2915	2915	2915	0
652	20250319	094100	2904915	2915	2915	2915	2915	0
653	20250319	094000	2904915	2915	2915	2915	2915	0
654	20250319	093900	2904915	2915	2915	2915	2915	0
655	20250319	093800	2904915	2915	2915	2915	2915	84
656	20250319	093700	2660055	2900	2900	2900	2900	0
657	20250319	093600	2660055	2900	2900	2900	2900	0
658	20250319	093500	2660055	2900	2900	2900	2900	0
659	20250319	093400	2660055	2900	2900	2900	2900	0
660	20250319	093300	2660055	2900	2900	2900	2900	0
661	20250319	093200	2660055	2900	2900	2900	2900	0
662	20250319	093100	2660055	2900	2905	2905	2900	161
663	20250319	093000	2193105	2900	2900	2900	2900	0
664	20250319	092900	2193105	2900	2900	2900	2900	0
665	20250319	092800	2193105	2900	2900	2900	2900	1
666	20250319	092700	2190205	2900	2900	2900	2900	0
667	20250319	092600	2190205	2900	2900	2900	2900	76
668	20250319	092500	1969805	2905	2905	2905	2905	0
669	20250319	092400	1969805	2905	2905	2905	2905	0
670	20250319	092300	1969805	2905	2905	2905	2905	0
671	20250319	092200	1969805	2905	2905	2905	2905	0
672	20250319	092100	1969805	2905	2905	2905	2905	0
673	20250319	092000	1969805	2905	2905	2905	2905	136
674	20250319	091900	1574725	2905	2905	2905	2905	0
675	20250319	091800	1574725	2905	2910	2910	2905	213
676	20250319	091700	955840	2910	2910	2910	2910	1
677	20250319	091600	952930	2915	2915	2915	2915	10
678	20250319	091500	923780	2920	2920	2920	2920	0
679	20250319	091400	923780	2920	2920	2920	2920	0
680	20250319	091300	923780	2920	2920	2920	2920	136
681	20250319	091200	526660	2920	2920	2920	2920	0
682	20250319	091100	526660	2920	2920	2920	2920	0
683	20250319	091000	526660	2920	2920	2920	2920	6
684	20250319	090900	509140	2920	2920	2920	2920	0
685	20250319	090800	509140	2920	2920	2920	2920	0
686	20250319	090700	509140	2920	2920	2920	2920	15
687	20250319	090600	465340	2940	2930	2940	2930	2
688	20250319	090500	459470	2920	2920	2920	2920	30
689	20250319	090400	371870	2915	2915	2930	2915	122
690	20250319	090300	14525	2905	2905	2905	2905	0
691	20250319	090200	14525	2905	2905	2905	2905	0
692	20250319	090100	14525	2905	2905	2905	2905	0
693	20250319	090000	14525	2905	2905	2905	2905	5