KissMeData/263810/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	210500	43531020	2885	2885	2885	2885	371
3	20250319	210400	43531020	2885	2885	2885	2885	0
4	20250319	210300	43531020	2885	2885	2885	2885	0
5	20250319	210200	43531020	2885	2885	2885	2885	0
6	20250319	210100	43531020	2885	2885	2885	2885	0
7	20250319	210000	43531020	2885	2885	2885	2885	0
8	20250319	205900	43531020	2885	2885	2885	2885	0
9	20250319	205800	43531020	2885	2885	2885	2885	0
10	20250319	205700	43531020	2885	2885	2885	2885	0
11	20250319	205600	43531020	2885	2885	2885	2885	0
12	20250319	205500	43531020	2885	2885	2885	2885	0
13	20250319	205400	43531020	2885	2885	2885	2885	0
14	20250319	205300	43531020	2885	2885	2885	2885	0
15	20250319	205200	43531020	2885	2885	2885	2885	0
16	20250319	205100	43531020	2885	2885	2885	2885	0
17	20250319	205000	43531020	2885	2885	2885	2885	0
18	20250319	204900	43531020	2885	2885	2885	2885	0
19	20250319	204800	43531020	2885	2885	2885	2885	0
20	20250319	204700	43531020	2885	2885	2885	2885	0
21	20250319	204600	43531020	2885	2885	2885	2885	0
22	20250319	204500	43531020	2885	2885	2885	2885	0
23	20250319	204400	43531020	2885	2885	2885	2885	0
24	20250319	204300	43531020	2885	2885	2885	2885	0
25	20250319	204200	43531020	2885	2885	2885	2885	0
26	20250319	204100	43531020	2885	2885	2885	2885	0
27	20250319	204000	43531020	2885	2885	2885	2885	0
28	20250319	203900	43531020	2885	2885	2885	2885	0
29	20250319	203800	43531020	2885	2885	2885	2885	0
30	20250319	203700	43531020	2885	2885	2885	2885	0
31	20250319	203600	43531020	2885	2885	2885	2885	0
32	20250319	203500	43531020	2885	2885	2885	2885	371
33	20250319	203400	43531020	2885	2885	2885	2885	0
34	20250319	203300	43531020	2885	2885	2885	2885	0
35	20250319	203200	43531020	2885	2885	2885	2885	0
36	20250319	203100	43531020	2885	2885	2885	2885	0
37	20250319	203000	43531020	2885	2885	2885	2885	0
38	20250319	202900	43531020	2885	2885	2885	2885	0
39	20250319	202800	43531020	2885	2885	2885	2885	0
40	20250319	202700	43531020	2885	2885	2885	2885	0
41	20250319	202600	43531020	2885	2885	2885	2885	0
42	20250319	202500	43531020	2885	2885	2885	2885	0
43	20250319	202400	43531020	2885	2885	2885	2885	0
44	20250319	202300	43531020	2885	2885	2885	2885	0
45	20250319	202200	43531020	2885	2885	2885	2885	0
46	20250319	202100	43531020	2885	2885	2885	2885	0
47	20250319	202000	43531020	2885	2885	2885	2885	0
48	20250319	201900	43531020	2885	2885	2885	2885	0
49	20250319	201800	43531020	2885	2885	2885	2885	0
50	20250319	201700	43531020	2885	2885	2885	2885	0
51	20250319	201600	43531020	2885	2885	2885	2885	0
52	20250319	201500	43531020	2885	2885	2885	2885	0
53	20250319	201400	43531020	2885	2885	2885	2885	0
54	20250319	201300	43531020	2885	2885	2885	2885	0
55	20250319	201200	43531020	2885	2885	2885	2885	0
56	20250319	201100	43531020	2885	2885	2885	2885	0
57	20250319	201000	43531020	2885	2885	2885	2885	0
58	20250319	200900	43531020	2885	2885	2885	2885	0
59	20250319	200800	43531020	2885	2885	2885	2885	0
60	20250319	200700	43531020	2885	2885	2885	2885	0
61	20250319	200600	43531020	2885	2885	2885	2885	0
62	20250319	200500	43531020	2885	2885	2885	2885	371
63	20250319	200400	43531020	2885	2885	2885	2885	0
64	20250319	200300	43531020	2885	2885	2885	2885	0
65	20250319	200200	43531020	2885	2885	2885	2885	0
66	20250319	200100	43531020	2885	2885	2885	2885	0
67	20250319	200000	43531020	2885	2885	2885	2885	0
68	20250319	195900	43531020	2885	2885	2885	2885	0
69	20250319	195800	43531020	2885	2885	2885	2885	0
70	20250319	195700	43531020	2885	2885	2885	2885	0
71	20250319	195600	43531020	2885	2885	2885	2885	0
72	20250319	195500	43531020	2885	2885	2885	2885	0
73	20250319	195400	43531020	2885	2885	2885	2885	0
74	20250319	195300	43531020	2885	2885	2885	2885	0
75	20250319	195200	43531020	2885	2885	2885	2885	0
76	20250319	195100	43531020	2885	2885	2885	2885	0
77	20250319	195000	43531020	2885	2885	2885	2885	0
78	20250319	194900	43531020	2885	2885	2885	2885	0
79	20250319	194800	43531020	2885	2885	2885	2885	0
80	20250319	194700	43531020	2885	2885	2885	2885	0
81	20250319	194600	43531020	2885	2885	2885	2885	0
82	20250319	194500	43531020	2885	2885	2885	2885	0
83	20250319	194400	43531020	2885	2885	2885	2885	0
84	20250319	194300	43531020	2885	2885	2885	2885	0
85	20250319	194200	43531020	2885	2885	2885	2885	0
86	20250319	194100	43531020	2885	2885	2885	2885	0
87	20250319	194000	43531020	2885	2885	2885	2885	0
88	20250319	193900	43531020	2885	2885	2885	2885	0
89	20250319	193800	43531020	2885	2885	2885	2885	0
90	20250319	193700	43531020	2885	2885	2885	2885	0
91	20250319	193600	43531020	2885	2885	2885	2885	0
92	20250319	193500	43531020	2885	2885	2885	2885	371
93	20250319	193400	43531020	2885	2885	2885	2885	0
94	20250319	193300	43531020	2885	2885	2885	2885	0
95	20250319	193200	43531020	2885	2885	2885	2885	0
96	20250319	193100	43531020	2885	2885	2885	2885	0
97	20250319	193000	43531020	2885	2885	2885	2885	0
98	20250319	192900	43531020	2885	2885	2885	2885	0
99	20250319	192800	43531020	2885	2885	2885	2885	0
100	20250319	192700	43531020	2885	2885	2885	2885	0
101	20250319	192600	43531020	2885	2885	2885	2885	0
102	20250319	192500	43531020	2885	2885	2885	2885	0
103	20250319	192400	43531020	2885	2885	2885	2885	0
104	20250319	192300	43531020	2885	2885	2885	2885	0
105	20250319	192200	43531020	2885	2885	2885	2885	0
106	20250319	192100	43531020	2885	2885	2885	2885	0
107	20250319	192000	43531020	2885	2885	2885	2885	0
108	20250319	191900	43531020	2885	2885	2885	2885	0
109	20250319	191800	43531020	2885	2885	2885	2885	0
110	20250319	191700	43531020	2885	2885	2885	2885	0
111	20250319	191600	43531020	2885	2885	2885	2885	0
112	20250319	191500	43531020	2885	2885	2885	2885	0
113	20250319	191400	43531020	2885	2885	2885	2885	0
114	20250319	191300	43531020	2885	2885	2885	2885	0
115	20250319	191200	43531020	2885	2885	2885	2885	0
116	20250319	191100	43531020	2885	2885	2885	2885	0
117	20250319	191000	43531020	2885	2885	2885	2885	0
118	20250319	190900	43531020	2885	2885	2885	2885	0
119	20250319	190800	43531020	2885	2885	2885	2885	0
120	20250319	190700	43531020	2885	2885	2885	2885	0
121	20250319	190600	43531020	2885	2885	2885	2885	0
122	20250319	190500	43531020	2885	2885	2885	2885	371
123	20250319	190400	43531020	2885	2885	2885	2885	0
124	20250319	190300	43531020	2885	2885	2885	2885	0
125	20250319	190200	43531020	2885	2885	2885	2885	0
126	20250319	190100	43531020	2885	2885	2885	2885	0
127	20250319	190000	43531020	2885	2885	2885	2885	0
128	20250319	185900	43531020	2885	2885	2885	2885	0
129	20250319	185800	43531020	2885	2885	2885	2885	0
130	20250319	185700	43531020	2885	2885	2885	2885	0
131	20250319	185600	43531020	2885	2885	2885	2885	0
132	20250319	185500	43531020	2885	2885	2885	2885	0
133	20250319	185400	43531020	2885	2885	2885	2885	0
134	20250319	185300	43531020	2885	2885	2885	2885	0
135	20250319	185200	43531020	2885	2885	2885	2885	0
136	20250319	185100	43531020	2885	2885	2885	2885	0
137	20250319	185000	43531020	2885	2885	2885	2885	0
138	20250319	184900	43531020	2885	2885	2885	2885	0
139	20250319	184800	43531020	2885	2885	2885	2885	0
140	20250319	184700	43531020	2885	2885	2885	2885	0
141	20250319	184600	43531020	2885	2885	2885	2885	0
142	20250319	184500	43531020	2885	2885	2885	2885	0
143	20250319	184400	43531020	2885	2885	2885	2885	0
144	20250319	184300	43531020	2885	2885	2885	2885	0
145	20250319	184200	43531020	2885	2885	2885	2885	0
146	20250319	184100	43531020	2885	2885	2885	2885	0
147	20250319	184000	43531020	2885	2885	2885	2885	0
148	20250319	183900	43531020	2885	2885	2885	2885	0
149	20250319	183800	43531020	2885	2885	2885	2885	0
150	20250319	183700	43531020	2885	2885	2885	2885	0
151	20250319	183600	43531020	2885	2885	2885	2885	0
152	20250319	183500	43531020	2885	2885	2885	2885	371
153	20250319	183400	43531020	2885	2885	2885	2885	0
154	20250319	183300	43531020	2885	2885	2885	2885	0
155	20250319	183200	43531020	2885	2885	2885	2885	0
156	20250319	183100	43531020	2885	2885	2885	2885	0
157	20250319	183000	43531020	2885	2885	2885	2885	0
158	20250319	182900	43531020	2885	2885	2885	2885	0
159	20250319	182800	43531020	2885	2885	2885	2885	0
160	20250319	182700	43531020	2885	2885	2885	2885	0
161	20250319	182600	43531020	2885	2885	2885	2885	0
162	20250319	182500	43531020	2885	2885	2885	2885	0
163	20250319	182400	43531020	2885	2885	2885	2885	0
164	20250319	182300	43531020	2885	2885	2885	2885	0
165	20250319	182200	43531020	2885	2885	2885	2885	0
166	20250319	182100	43531020	2885	2885	2885	2885	0
167	20250319	182000	43531020	2885	2885	2885	2885	0
168	20250319	181900	43531020	2885	2885	2885	2885	0
169	20250319	181800	43531020	2885	2885	2885	2885	0
170	20250319	181700	43531020	2885	2885	2885	2885	0
171	20250319	181600	43531020	2885	2885	2885	2885	0
172	20250319	181500	43531020	2885	2885	2885	2885	0
173	20250319	181400	43531020	2885	2885	2885	2885	0
174	20250319	181300	43531020	2885	2885	2885	2885	0
175	20250319	181200	43531020	2885	2885	2885	2885	0
176	20250319	181100	43531020	2885	2885	2885	2885	0
177	20250319	181000	43531020	2885	2885	2885	2885	0
178	20250319	180900	43531020	2885	2885	2885	2885	0
179	20250319	180800	43531020	2885	2885	2885	2885	0
180	20250319	180700	43531020	2885	2885	2885	2885	0
181	20250319	180600	43531020	2885	2885	2885	2885	0
182	20250319	180500	43531020	2885	2885	2885	2885	371
183	20250319	180400	43531020	2885	2885	2885	2885	0
184	20250319	180300	43531020	2885	2885	2885	2885	0
185	20250319	180200	43531020	2885	2885	2885	2885	0
186	20250319	180100	43531020	2885	2885	2885	2885	0
187	20250319	180000	43531020	2885	2885	2885	2885	0
188	20250319	175900	43531020	2885	2885	2885	2885	0
189	20250319	175800	43531020	2885	2885	2885	2885	0
190	20250319	175700	43531020	2885	2885	2885	2885	0
191	20250319	175600	43531020	2885	2885	2885	2885	0
192	20250319	175500	43531020	2885	2885	2885	2885	0
193	20250319	175400	43531020	2885	2885	2885	2885	0
194	20250319	175300	43531020	2885	2885	2885	2885	0
195	20250319	175200	43531020	2885	2885	2885	2885	0
196	20250319	175100	43531020	2885	2885	2885	2885	0
197	20250319	175000	43531020	2885	2885	2885	2885	0
198	20250319	174900	43531020	2885	2885	2885	2885	0
199	20250319	174800	43531020	2885	2885	2885	2885	0
200	20250319	174700	43531020	2885	2885	2885	2885	0
201	20250319	174600	43531020	2885	2885	2885	2885	0
202	20250319	174500	43531020	2885	2885	2885	2885	0
203	20250319	174400	43531020	2885	2885	2885	2885	0
204	20250319	174300	43531020	2885	2885	2885	2885	0
205	20250319	174200	43531020	2885	2885	2885	2885	0
206	20250319	174100	43531020	2885	2885	2885	2885	0
207	20250319	174000	43531020	2885	2885	2885	2885	0
208	20250319	173900	43531020	2885	2885	2885	2885	0
209	20250319	173800	43531020	2885	2885	2885	2885	0
210	20250319	173700	43531020	2885	2885	2885	2885	0
211	20250319	173600	43531020	2885	2885	2885	2885	0
212	20250319	173500	43531020	2885	2885	2885	2885	371
213	20250319	173400	43531020	2885	2885	2885	2885	0
214	20250319	173300	43531020	2885	2885	2885	2885	0
215	20250319	173200	43531020	2885	2885	2885	2885	0
216	20250319	173100	43531020	2885	2885	2885	2885	0
217	20250319	173000	43531020	2885	2885	2885	2885	0
218	20250319	172900	43531020	2885	2885	2885	2885	0
219	20250319	172800	43531020	2885	2885	2885	2885	0
220	20250319	172700	43531020	2885	2885	2885	2885	0
221	20250319	172600	43531020	2885	2885	2885	2885	0
222	20250319	172500	43531020	2885	2885	2885	2885	0
223	20250319	172400	43531020	2885	2885	2885	2885	0
224	20250319	172300	43531020	2885	2885	2885	2885	0
225	20250319	172200	43531020	2885	2885	2885	2885	0
226	20250319	172100	43531020	2885	2885	2885	2885	0
227	20250319	172000	43531020	2885	2885	2885	2885	0
228	20250319	171900	43531020	2885	2885	2885	2885	0
229	20250319	171800	43531020	2885	2885	2885	2885	0
230	20250319	171700	43531020	2885	2885	2885	2885	0
231	20250319	171600	43531020	2885	2885	2885	2885	0
232	20250319	171500	43531020	2885	2885	2885	2885	0
233	20250319	171400	43531020	2885	2885	2885	2885	0
234	20250319	171300	43531020	2885	2885	2885	2885	0
235	20250319	171200	43531020	2885	2885	2885	2885	0
236	20250319	171100	43531020	2885	2885	2885	2885	0
237	20250319	171000	43531020	2885	2885	2885	2885	0
238	20250319	170900	43531020	2885	2885	2885	2885	0
239	20250319	170800	43531020	2885	2885	2885	2885	0
240	20250319	170700	43531020	2885	2885	2885	2885	0
241	20250319	170600	43531020	2885	2885	2885	2885	0
242	20250319	170500	43531020	2885	2885	2885	2885	371
243	20250319	170400	43531020	2885	2885	2885	2885	0
244	20250319	170300	43531020	2885	2885	2885	2885	0
245	20250319	170200	43531020	2885	2885	2885	2885	0
246	20250319	170100	43531020	2885	2885	2885	2885	0
247	20250319	170000	43531020	2885	2885	2885	2885	0
248	20250319	165900	43531020	2885	2885	2885	2885	0
249	20250319	165800	43531020	2885	2885	2885	2885	0
250	20250319	165700	43531020	2885	2885	2885	2885	0
251	20250319	165600	43531020	2885	2885	2885	2885	0
252	20250319	165500	43531020	2885	2885	2885	2885	0
253	20250319	165400	43531020	2885	2885	2885	2885	0
254	20250319	165300	43531020	2885	2885	2885	2885	0
255	20250319	165200	43531020	2885	2885	2885	2885	0
256	20250319	165100	43531020	2885	2885	2885	2885	0
257	20250319	165000	43531020	2885	2885	2885	2885	0
258	20250319	164900	43531020	2885	2885	2885	2885	0
259	20250319	164800	43531020	2885	2885	2885	2885	0
260	20250319	164700	43531020	2885	2885	2885	2885	0
261	20250319	164600	43531020	2885	2885	2885	2885	0
262	20250319	164500	43531020	2885	2885	2885	2885	0
263	20250319	164400	43531020	2885	2885	2885	2885	0
264	20250319	164300	43531020	2885	2885	2885	2885	0
265	20250319	164200	43531020	2885	2885	2885	2885	0
266	20250319	164100	43531020	2885	2885	2885	2885	0
267	20250319	164000	43531020	2885	2885	2885	2885	0
268	20250319	163900	43531020	2885	2885	2885	2885	0
269	20250319	163800	43531020	2885	2885	2885	2885	0
270	20250319	163700	43531020	2885	2885	2885	2885	0
271	20250319	163600	43531020	2885	2885	2885	2885	0
272	20250319	163500	43531020	2885	2885	2885	2885	371
273	20250319	163400	43531020	2885	2885	2885	2885	0
274	20250319	163300	43531020	2885	2885	2885	2885	0
275	20250319	163200	43531020	2885	2885	2885	2885	0
276	20250319	163100	43531020	2885	2885	2885	2885	0
277	20250319	163000	43531020	2885	2885	2885	2885	0
278	20250319	162900	43531020	2885	2885	2885	2885	0
279	20250319	162800	43531020	2885	2885	2885	2885	0
280	20250319	162700	43531020	2885	2885	2885	2885	0
281	20250319	162600	43531020	2885	2885	2885	2885	0
282	20250319	162500	43531020	2885	2885	2885	2885	0
283	20250319	162400	43531020	2885	2885	2885	2885	0
284	20250319	162300	43531020	2885	2885	2885	2885	0
285	20250319	162200	43531020	2885	2885	2885	2885	0
286	20250319	162100	43531020	2885	2885	2885	2885	0
287	20250319	162000	43531020	2885	2885	2885	2885	0
288	20250319	161900	43531020	2885	2885	2885	2885	0
289	20250319	161800	43531020	2885	2885	2885	2885	0
290	20250319	161700	43531020	2885	2885	2885	2885	0
291	20250319	161600	43531020	2885	2885	2885	2885	0
292	20250319	161500	43531020	2885	2885	2885	2885	0
293	20250319	161400	43531020	2885	2885	2885	2885	0
294	20250319	161300	43531020	2885	2885	2885	2885	0
295	20250319	161200	43531020	2885	2885	2885	2885	0
296	20250319	161100	43531020	2885	2885	2885	2885	0
297	20250319	161000	43531020	2885	2885	2885	2885	0
298	20250319	160900	43531020	2885	2885	2885	2885	0
299	20250319	160800	43531020	2885	2885	2885	2885	0
300	20250319	160700	43531020	2885	2885	2885	2885	0
301	20250319	160600	43531020	2885	2885	2885	2885	0
302	20250319	160500	43531020	2885	2885	2885	2885	371
303	20250319	160400	43531020	2885	2885	2885	2885	0
304	20250319	160300	43531020	2885	2885	2885	2885	0
305	20250319	160200	43531020	2885	2885	2885	2885	0
306	20250319	160100	43531020	2885	2885	2885	2885	0
307	20250319	160000	43531020	2885	2885	2885	2885	0
308	20250319	155900	43531020	2885	2885	2885	2885	0
309	20250319	155800	43531020	2885	2885	2885	2885	0
310	20250319	155700	43531020	2885	2885	2885	2885	0
311	20250319	155600	43531020	2885	2885	2885	2885	0
312	20250319	155500	43531020	2885	2885	2885	2885	0
313	20250319	155400	43531020	2885	2885	2885	2885	0
314	20250319	155300	43531020	2885	2885	2885	2885	0
315	20250319	155200	43531020	2885	2885	2885	2885	0
316	20250319	155100	43531020	2885	2885	2885	2885	0
317	20250319	155000	43531020	2885	2885	2885	2885	0
318	20250319	154900	43531020	2885	2885	2885	2885	0
319	20250319	154800	43531020	2885	2885	2885	2885	0
320	20250319	154700	43531020	2885	2885	2885	2885	0
321	20250319	154600	43531020	2885	2885	2885	2885	0
322	20250319	154500	43531020	2885	2885	2885	2885	0
323	20250319	154400	43531020	2885	2885	2885	2885	0
324	20250319	154300	43531020	2885	2885	2885	2885	0
325	20250319	154200	43531020	2885	2885	2885	2885	0
326	20250319	154100	43531020	2885	2885	2885	2885	0
327	20250319	154000	43531020	2885	2885	2885	2885	0
328	20250319	153900	43531020	2885	2885	2885	2885	0
329	20250319	153800	43531020	2885	2885	2885	2885	0
330	20250319	153700	43531020	2885	2885	2885	2885	0
331	20250319	153600	43531020	2885	2885	2885	2885	0
332	20250319	153500	43531020	2885	2885	2885	2885	371
333	20250319	153400	43531020	2885	2885	2885	2885	0
334	20250319	153300	43531020	2885	2885	2885	2885	0
335	20250319	153200	43531020	2885	2885	2885	2885	0
336	20250319	153100	43531020	2885	2885	2885	2885	0
337	20250319	153000	43531020	2885	2885	2885	2885	371
338	20250319	152900	42460685	2885	2885	2885	2885	0
339	20250319	152800	42460685	2885	2885	2885	2885	0
340	20250319	152700	42460685	2885	2885	2885	2885	0
341	20250319	152600	42460685	2885	2885	2885	2885	0
342	20250319	152500	42460685	2885	2885	2885	2885	0
343	20250319	152400	42460685	2885	2885	2885	2885	0
344	20250319	152300	42460685	2885	2885	2885	2885	0
345	20250319	152200	42460685	2885	2885	2885	2885	0
346	20250319	152100	42460685	2885	2885	2885	2885	0
347	20250319	152000	42460685	2885	2885	2885	2885	0
348	20250319	151900	42460685	2885	2875	2885	2875	552
349	20250319	151800	40872860	2875	2870	2875	2870	294
350	20250319	151700	40028615	2870	2865	2870	2865	570
351	20250319	151600	38395475	2865	2860	2865	2860	372
352	20250319	151500	37331495	2855	2855	2855	2855	0
353	20250319	151400	37331495	2855	2855	2855	2855	0
354	20250319	151300	37331495	2855	2855	2855	2855	6
355	20250319	151200	37314365	2855	2855	2855	2855	0
356	20250319	151100	37314365	2855	2855	2855	2855	0
357	20250319	151000	37314365	2855	2855	2855	2855	13
358	20250319	150900	37277250	2860	2860	2860	2860	0
359	20250319	150800	37277250	2860	2860	2860	2860	0
360	20250319	150700	37277250	2860	2860	2860	2860	0
361	20250319	150600	37277250	2860	2860	2860	2860	0
362	20250319	150500	37277250	2860	2860	2860	2860	0
363	20250319	150400	37277250	2860	2860	2860	2860	0
364	20250319	150300	37277250	2860	2860	2860	2860	0
365	20250319	150200	37277250	2860	2860	2860	2860	0
366	20250319	150100	37277250	2860	2860	2860	2860	0
367	20250319	150000	37277250	2860	2860	2860	2860	0
368	20250319	145900	37277250	2860	2860	2860	2860	9
369	20250319	145800	37251510	2860	2860	2860	2860	0
370	20250319	145700	37251510	2860	2860	2860	2860	0
371	20250319	145600	37251510	2860	2860	2860	2860	0
372	20250319	145500	37251510	2860	2860	2860	2860	5
373	20250319	145400	37237210	2860	2860	2860	2860	0
374	20250319	145300	37237210	2860	2860	2860	2860	0
375	20250319	145200	37237210	2860	2860	2860	2860	16
376	20250319	145100	37191450	2860	2860	2860	2860	0
377	20250319	145000	37191450	2860	2860	2860	2860	0
378	20250319	144900	37191450	2860	2860	2860	2860	1
379	20250319	144800	37188590	2860	2860	2860	2860	5
380	20250319	144700	37174290	2850	2850	2850	2850	0
381	20250319	144600	37174290	2850	2850	2850	2850	0
382	20250319	144500	37174290	2850	2855	2855	2850	2
383	20250319	144400	37168585	2860	2860	2860	2860	0
384	20250319	144300	37168585	2860	2860	2860	2860	0
385	20250319	144200	37168585	2860	2860	2860	2860	58
386	20250319	144100	37002705	2860	2860	2860	2860	0
387	20250319	144000	37002705	2860	2860	2860	2860	0
388	20250319	143900	37002705	2860	2860	2860	2860	0
389	20250319	143800	37002705	2860	2860	2860	2860	0
390	20250319	143700	37002705	2860	2860	2860	2860	0
391	20250319	143600	37002705	2860	2860	2860	2860	0
392	20250319	143500	37002705	2860	2860	2860	2860	0
393	20250319	143400	37002705	2860	2860	2860	2860	0
394	20250319	143300	37002705	2860	2860	2860	2860	0
395	20250319	143200	37002705	2860	2860	2860	2860	0
396	20250319	143100	37002705	2860	2860	2860	2860	0
397	20250319	143000	37002705	2860	2860	2860	2860	0
398	20250319	142900	37002705	2860	2860	2860	2860	0
399	20250319	142800	37002705	2860	2860	2860	2860	0
400	20250319	142700	37002705	2860	2860	2860	2860	0
401	20250319	142600	37002705	2860	2860	2860	2860	0
402	20250319	142500	37002705	2860	2860	2860	2860	0
403	20250319	142400	37002705	2860	2860	2860	2860	0
404	20250319	142300	37002705	2860	2860	2860	2860	0
405	20250319	142200	37002705	2860	2860	2860	2860	0
406	20250319	142100	37002705	2860	2860	2860	2860	0
407	20250319	142000	37002705	2860	2860	2860	2860	2
408	20250319	141900	36996985	2860	2860	2860	2860	3
409	20250319	141800	36988405	2860	2860	2860	2860	0
410	20250319	141700	36988405	2860	2860	2860	2860	3
411	20250319	141600	36979825	2860	2860	2860	2860	0
412	20250319	141500	36979825	2860	2860	2860	2860	0
413	20250319	141400	36979825	2860	2860	2860	2860	0
414	20250319	141300	36979825	2860	2860	2860	2860	0
415	20250319	141200	36979825	2860	2860	2860	2860	0
416	20250319	141100	36979825	2860	2860	2860	2860	0
417	20250319	141000	36979825	2860	2860	2860	2860	0
418	20250319	140900	36979825	2860	2860	2860	2860	0
419	20250319	140800	36979825	2860	2860	2860	2860	0
420	20250319	140700	36979825	2860	2860	2860	2860	0
421	20250319	140600	36979825	2860	2860	2860	2860	5
422	20250319	140500	36965525	2860	2855	2860	2855	193
423	20250319	140400	36414460	2855	2855	2855	2855	0
424	20250319	140300	36414460	2855	2855	2855	2855	0
425	20250319	140200	36414460	2855	2855	2855	2855	0
426	20250319	140100	36414460	2855	2855	2855	2855	0
427	20250319	140000	36414460	2855	2855	2855	2855	0
428	20250319	135900	36414460	2855	2855	2855	2855	0
429	20250319	135800	36414460	2855	2855	2855	2855	0
430	20250319	135700	36414460	2855	2855	2855	2850	58
431	20250319	135600	36248975	2855	2855	2855	2855	0
432	20250319	135500	36248975	2855	2855	2855	2855	96
433	20250319	135400	35974895	2860	2860	2860	2860	0
434	20250319	135300	35974895	2860	2860	2860	2860	0
435	20250319	135200	35974895	2860	2860	2860	2860	0
436	20250319	135100	35974895	2860	2860	2860	2860	4
437	20250319	135000	35963455	2860	2860	2860	2860	1
438	20250319	134900	35960595	2860	2860	2860	2860	0
439	20250319	134800	35960595	2860	2860	2860	2860	3
440	20250319	134700	35952015	2865	2865	2865	2865	0
441	20250319	134600	35952015	2865	2865	2865	2865	0
442	20250319	134500	35952015	2865	2865	2865	2865	0
443	20250319	134400	35952015	2865	2865	2865	2865	0
444	20250319	134300	35952015	2865	2865	2865	2865	0
445	20250319	134200	35952015	2865	2865	2865	2865	0
446	20250319	134100	35952015	2865	2865	2865	2865	0
447	20250319	134000	35952015	2865	2865	2865	2865	0
448	20250319	133900	35952015	2865	2850	2865	2845	434
449	20250319	133800	34716840	2865	2865	2865	2865	0
450	20250319	133700	34716840	2865	2865	2865	2865	0
451	20250319	133600	34716840	2865	2865	2865	2865	0
452	20250319	133500	34716840	2865	2865	2865	2865	0
453	20250319	133400	34716840	2865	2865	2865	2865	0
454	20250319	133300	34716840	2865	2865	2865	2865	0
455	20250319	133200	34716840	2865	2865	2865	2865	2
456	20250319	133100	34711110	2860	2855	2860	2855	188
457	20250319	133000	34174035	2855	2855	2855	2855	0
458	20250319	132900	34174035	2855	2855	2855	2855	1
459	20250319	132800	34171180	2860	2860	2860	2860	0
460	20250319	132700	34171180	2860	2860	2860	2860	0
461	20250319	132600	34171180	2860	2860	2860	2860	0
462	20250319	132500	34171180	2860	2860	2860	2860	0
463	20250319	132400	34171180	2860	2860	2860	2860	0
464	20250319	132300	34171180	2860	2860	2860	2860	100
465	20250319	132200	33885180	2860	2860	2860	2860	2
466	20250319	132100	33879460	2860	2860	2860	2860	0
467	20250319	132000	33879460	2860	2860	2860	2860	0
468	20250319	131900	33879460	2860	2860	2860	2860	0
469	20250319	131800	33879460	2860	2860	2860	2860	0
470	20250319	131700	33879460	2860	2860	2860	2860	0
471	20250319	131600	33879460	2860	2860	2860	2860	0
472	20250319	131500	33879460	2860	2860	2860	2860	1
473	20250319	131400	33876600	2855	2855	2855	2855	32
474	20250319	131300	33785240	2855	2855	2855	2855	68
475	20250319	131200	33591100	2855	2855	2855	2855	25
476	20250319	131100	33519725	2855	2855	2855	2855	2
477	20250319	131000	33514015	2860	2860	2860	2860	200
478	20250319	130900	32942015	2860	2860	2860	2860	0
479	20250319	130800	32942015	2860	2855	2860	2855	9
480	20250319	130700	32916315	2860	2855	2860	2855	6
481	20250319	130600	32899165	2850	2850	2850	2850	0
482	20250319	130500	32899165	2850	2850	2850	2850	0
483	20250319	130400	32899165	2850	2850	2850	2850	0
484	20250319	130300	32899165	2850	2855	2855	2850	200
485	20250319	130200	32329150	2860	2860	2860	2860	0
486	20250319	130100	32329150	2860	2860	2860	2860	0
487	20250319	130000	32329150	2860	2860	2860	2860	0
488	20250319	125900	32329150	2860	2860	2860	2860	0
489	20250319	125800	32329150	2860	2860	2860	2860	0
490	20250319	125700	32329150	2860	2860	2860	2860	0
491	20250319	125600	32329150	2860	2860	2860	2860	0
492	20250319	125500	32329150	2860	2860	2860	2860	0
493	20250319	125400	32329150	2860	2860	2860	2860	25
494	20250319	125300	32257650	2860	2860	2860	2860	0
495	20250319	125200	32257650	2860	2860	2860	2860	0
496	20250319	125100	32257650	2860	2860	2860	2860	0
497	20250319	125000	32257650	2860	2860	2860	2860	0
498	20250319	124900	32257650	2860	2860	2860	2860	0
499	20250319	124800	32257650	2860	2860	2860	2860	0
500	20250319	124700	32257650	2860	2860	2860	2860	0
501	20250319	124600	32257650	2860	2860	2860	2860	0
502	20250319	124500	32257650	2860	2860	2860	2860	0
503	20250319	124400	32257650	2860	2860	2860	2860	0
504	20250319	124300	32257650	2860	2860	2860	2860	0
505	20250319	124200	32257650	2860	2860	2860	2860	0
506	20250319	124100	32257650	2860	2860	2860	2860	0
507	20250319	124000	32257650	2860	2860	2860	2860	0
508	20250319	123900	32257650	2860	2860	2860	2860	0
509	20250319	123800	32257650	2860	2860	2860	2860	0
510	20250319	123700	32257650	2860	2860	2860	2860	0
511	20250319	123600	32257650	2860	2860	2860	2860	0
512	20250319	123500	32257650	2860	2860	2860	2860	0
513	20250319	123400	32257650	2860	2860	2860	2860	0
514	20250319	123300	32257650	2860	2860	2860	2860	0
515	20250319	123200	32257650	2860	2860	2860	2860	0
516	20250319	123100	32257650	2860	2860	2860	2860	0
517	20250319	123000	32257650	2860	2860	2860	2860	0
518	20250319	122900	32257650	2860	2860	2860	2860	0
519	20250319	122800	32257650	2860	2860	2860	2860	0
520	20250319	122700	32257650	2860	2860	2860	2860	0
521	20250319	122600	32257650	2860	2860	2860	2860	0
522	20250319	122500	32257650	2860	2860	2860	2860	0
523	20250319	122400	32257650	2860	2860	2860	2860	0
524	20250319	122300	32257650	2860	2860	2860	2860	7
525	20250319	122200	32237630	2855	2855	2855	2855	0
526	20250319	122100	32237630	2855	2855	2855	2855	0
527	20250319	122000	32237630	2855	2855	2855	2855	0
528	20250319	121900	32237630	2855	2855	2855	2852	352
529	20250319	121800	31232880	2870	2870	2870	2870	0
530	20250319	121700	31232880	2870	2870	2870	2870	0
531	20250319	121600	31232880	2870	2870	2870	2870	0
532	20250319	121500	31232880	2870	2870	2870	2870	0
533	20250319	121400	31232880	2870	2870	2870	2870	0
534	20250319	121300	31232880	2870	2860	2870	2850	1670
535	20250319	121200	26468945	2870	2870	2870	2870	0
536	20250319	121100	26468945	2870	2870	2870	2870	0
537	20250319	121000	26468945	2870	2870	2870	2870	0
538	20250319	120900	26468945	2870	2870	2870	2870	0
539	20250319	120800	26468945	2870	2862	2870	2862	62
540	20250319	120700	26291331	2862	2862	2862	2862	0
541	20250319	120600	26291331	2862	2862	2862	2862	3
542	20250319	120500	26282745	2870	2870	2870	2870	0
543	20250319	120400	26282745	2870	2870	2870	2870	0
544	20250319	120300	26282745	2870	2870	2870	2870	0
545	20250319	120200	26282745	2870	2870	2870	2870	0
546	20250319	120100	26282745	2870	2870	2870	2870	0
547	20250319	120000	26282745	2870	2870	2870	2870	0
548	20250319	115900	26282745	2870	2870	2870	2870	0
549	20250319	115800	26282745	2870	2870	2870	2870	0
550	20250319	115700	26282745	2870	2870	2870	2870	0
551	20250319	115600	26282745	2870	2870	2870	2870	0
552	20250319	115500	26282745	2870	2870	2870	2870	0
553	20250319	115400	26282745	2870	2870	2870	2870	0
554	20250319	115300	26282745	2870	2870	2870	2870	0
555	20250319	115200	26282745	2870	2870	2870	2870	0
556	20250319	115100	26282745	2870	2870	2870	2870	0
557	20250319	115000	26282745	2870	2870	2870	2870	0
558	20250319	114900	26282745	2870	2870	2870	2870	0
559	20250319	114800	26282745	2870	2870	2870	2870	0
560	20250319	114700	26282745	2870	2870	2870	2870	0
561	20250319	114600	26282745	2870	2870	2870	2870	0
562	20250319	114500	26282745	2870	2870	2870	2870	0
563	20250319	114400	26282745	2870	2870	2870	2870	0
564	20250319	114300	26282745	2870	2870	2870	2870	0
565	20250319	114200	26282745	2870	2870	2870	2870	0
566	20250319	114100	26282745	2870	2860	2870	2860	160
567	20250319	114000	25825050	2870	2870	2870	2870	0
568	20250319	113900	25825050	2870	2870	2870	2870	0
569	20250319	113800	25825050	2870	2870	2870	2870	0
570	20250319	113700	25825050	2870	2870	2870	2870	0
571	20250319	113600	25825050	2870	2870	2870	2870	0
572	20250319	113500	25825050	2870	2870	2870	2870	0
573	20250319	113400	25825050	2870	2870	2870	2870	0
574	20250319	113300	25825050	2870	2870	2870	2870	0
575	20250319	113200	25825050	2870	2870	2870	2870	0
576	20250319	113100	25825050	2870	2870	2870	2870	0
577	20250319	113000	25825050	2870	2870	2870	2870	0
578	20250319	112900	25825050	2870	2870	2870	2870	0
579	20250319	112800	25825050	2870	2870	2870	2870	0
580	20250319	112700	25825050	2870	2870	2870	2870	0
581	20250319	112600	25825050	2870	2870	2870	2870	0
582	20250319	112500	25825050	2870	2870	2870	2870	0
583	20250319	112400	25825050	2870	2870	2870	2870	0
584	20250319	112300	25825050	2870	2870	2870	2870	1
585	20250319	112200	25822180	2870	2870	2870	2870	0
586	20250319	112100	25822180	2870	2870	2870	2870	0
587	20250319	112000	25822180	2870	2870	2870	2870	0
588	20250319	111900	25822180	2870	2870	2870	2870	0
589	20250319	111800	25822180	2870	2870	2870	2870	0
590	20250319	111700	25822180	2870	2870	2870	2870	0
591	20250319	111600	25822180	2870	2870	2870	2870	0
592	20250319	111500	25822180	2870	2870	2870	2870	0
593	20250319	111400	25822180	2870	2870	2870	2870	0
594	20250319	111300	25822180	2870	2870	2870	2870	0
595	20250319	111200	25822180	2870	2870	2870	2870	1
596	20250319	111100	25819310	2875	2875	2875	2875	0
597	20250319	111000	25819310	2875	2875	2875	2875	0
598	20250319	110900	25819310	2875	2875	2875	2875	1
599	20250319	110800	25816435	2875	2875	2875	2875	0
600	20250319	110700	25816435	2875	2875	2875	2875	0
601	20250319	110600	25816435	2875	2875	2875	2875	0
602	20250319	110500	25816435	2875	2875	2875	2875	0
603	20250319	110400	25816435	2875	2875	2875	2875	0
604	20250319	110300	25816435	2875	2875	2875	2875	0
605	20250319	110200	25816435	2875	2875	2875	2875	0
606	20250319	110100	25816435	2875	2875	2875	2875	1
607	20250319	110000	25813560	2875	2875	2875	2875	0
608	20250319	105900	25813560	2875	2875	2875	2875	1
609	20250319	105800	25810685	2875	2870	2875	2870	80
610	20250319	105700	25581055	2850	2850	2850	2850	0
611	20250319	105600	25581055	2850	2860	2860	2850	781
612	20250319	105500	23354565	2875	2875	2875	2875	0
613	20250319	105400	23354565	2875	2875	2875	2875	5
614	20250319	105300	23340190	2875	2875	2875	2875	0
615	20250319	105200	23340190	2875	2875	2875	2875	0
616	20250319	105100	23340190	2875	2875	2875	2875	0
617	20250319	105000	23340190	2875	2865	2875	2865	20
618	20250319	104900	23282750	2865	2865	2865	2865	0
619	20250319	104800	23282750	2865	2865	2865	2865	4
620	20250319	104700	23271290	2880	2880	2880	2880	0
621	20250319	104600	23271290	2880	2880	2880	2880	0
622	20250319	104500	23271290	2880	2880	2880	2880	0
623	20250319	104400	23271290	2880	2880	2880	2880	0
624	20250319	104300	23271290	2880	2880	2880	2880	0
625	20250319	104200	23271290	2880	2880	2880	2880	0
626	20250319	104100	23271290	2880	2880	2880	2880	0
627	20250319	104000	23271290	2880	2880	2880	2880	0
628	20250319	103900	23271290	2880	2880	2880	2880	0
629	20250319	103800	23271290	2880	2880	2880	2880	0
630	20250319	103700	23271290	2880	2880	2880	2880	0
631	20250319	103600	23271290	2880	2880	2880	2880	0
632	20250319	103500	23271290	2880	2880	2880	2880	0
633	20250319	103400	23271290	2880	2880	2880	2880	0
634	20250319	103300	23271290	2880	2880	2880	2880	0
635	20250319	103200	23271290	2880	2880	2880	2880	0
636	20250319	103100	23271290	2880	2880	2880	2880	0
637	20250319	103000	23271290	2880	2880	2880	2880	0
638	20250319	102900	23271290	2880	2880	2880	2880	0
639	20250319	102800	23271290	2880	2880	2880	2880	1
640	20250319	102700	23268410	2865	2865	2865	2865	1
641	20250319	102600	23265545	2880	2880	2880	2880	4
642	20250319	102500	23254025	2880	2880	2880	2880	0
643	20250319	102400	23254025	2880	2880	2880	2880	0
644	20250319	102300	23254025	2880	2880	2880	2880	0
645	20250319	102200	23254025	2880	2880	2880	2880	0
646	20250319	102100	23254025	2880	2880	2880	2880	282
647	20250319	102000	22441865	2880	2880	2880	2880	0
648	20250319	101900	22441865	2880	2880	2880	2880	0
649	20250319	101800	22441865	2880	2875	2880	2875	52
650	20250319	101700	22292360	2875	2875	2875	2875	0
651	20250319	101600	22292360	2875	2865	2875	2865	2637
652	20250319	101500	14736385	2865	2865	2865	2865	1175
653	20250319	101400	11370010	2875	2870	2875	2870	30
654	20250319	101300	11283850	2870	2860	2870	2860	1545
655	20250319	101200	6861480	2860	2860	2860	2860	0
656	20250319	101100	6861480	2860	2860	2860	2860	0
657	20250319	101000	6861480	2860	2860	2860	2860	0
658	20250319	100900	6861480	2860	2860	2860	2860	0
659	20250319	100800	6861480	2860	2860	2860	2860	0
660	20250319	100700	6861480	2860	2860	2860	2860	0
661	20250319	100600	6861480	2860	2860	2860	2860	0
662	20250319	100500	6861480	2860	2860	2860	2860	0
663	20250319	100400	6861480	2860	2860	2860	2860	0
664	20250319	100300	6861480	2860	2860	2860	2860	0
665	20250319	100200	6861480	2860	2860	2860	2860	0
666	20250319	100100	6861480	2860	2860	2860	2860	3
667	20250319	100000	6852900	2845	2845	2845	2845	0
668	20250319	095900	6852900	2845	2845	2845	2845	0
669	20250319	095800	6852900	2845	2845	2845	2845	0
670	20250319	095700	6852900	2845	2845	2845	2845	0
671	20250319	095600	6852900	2845	2845	2845	2845	0
672	20250319	095500	6852900	2845	2845	2845	2845	0
673	20250319	095400	6852900	2845	2845	2845	2845	1
674	20250319	095300	6850055	2865	2865	2865	2865	1
675	20250319	095200	6847190	2865	2865	2865	2865	2
676	20250319	095100	6841460	2845	2845	2845	2845	0
677	20250319	095000	6841460	2845	2845	2845	2845	0
678	20250319	094900	6841460	2845	2845	2845	2845	0
679	20250319	094800	6841460	2845	2860	2865	2845	22
680	20250319	094700	6778525	2840	2855	2855	2840	264
681	20250319	094600	6027290	2865	2860	2865	2860	27
682	20250319	094500	5949955	2865	2865	2865	2865	12
683	20250319	094400	5915575	2865	2865	2865	2865	11
684	20250319	094300	5884060	2865	2860	2865	2860	91
685	20250319	094200	5623785	2860	2860	2860	2860	200
686	20250319	094100	5051785	2860	2860	2860	2860	100
687	20250319	094000	4765785	2860	2860	2860	2860	0
688	20250319	093900	4765785	2860	2860	2860	2860	3
689	20250319	093800	4757205	2860	2860	2860	2860	2
690	20250319	093700	4751485	2860	2860	2860	2860	0
691	20250319	093600	4751485	2860	2860	2860	2860	0
692	20250319	093500	4751485	2860	2860	2860	2860	0
693	20250319	093400	4751485	2860	2860	2860	2860	0
694	20250319	093300	4751485	2860	2860	2860	2860	0
695	20250319	093200	4751485	2860	2860	2860	2860	50
696	20250319	093100	4608485	2860	2860	2860	2860	0
697	20250319	093000	4608485	2860	2860	2860	2860	0
698	20250319	092900	4608485	2860	2860	2860	2860	0
699	20250319	092800	4608485	2860	2860	2860	2860	33
700	20250319	092700	4514105	2865	2865	2865	2865	0
701	20250319	092600	4514105	2865	2860	2865	2860	35
702	20250319	092500	4413975	2860	2860	2860	2860	2
703	20250319	092400	4408255	2860	2860	2860	2860	197
704	20250319	092300	3844835	2860	2860	2860	2860	131
705	20250319	092200	3470175	2860	2855	2860	2855	17
706	20250319	092100	3421630	2860	2860	2860	2860	0
707	20250319	092000	3421630	2860	2860	2860	2860	3
708	20250319	091900	3413050	2860	2855	2860	2855	14
709	20250319	091800	3373070	2865	2865	2865	2865	1
710	20250319	091700	3370205	2865	2860	2865	2855	111
711	20250319	091600	3052740	2865	2865	2865	2865	0
712	20250319	091500	3052740	2865	2865	2865	2865	5
713	20250319	091400	3038415	2865	2860	2865	2860	60
714	20250319	091300	2866750	2860	2860	2860	2860	3
715	20250319	091200	2858170	2860	2860	2860	2860	16
716	20250319	091100	2812410	2855	2855	2855	2855	2
717	20250319	091000	2806700	2860	2860	2860	2860	13
718	20250319	090900	2769520	2880	2880	2880	2880	0
719	20250319	090800	2769520	2880	2880	2880	2880	0
720	20250319	090700	2769520	2880	2870	2880	2870	60
721	20250319	090600	2597310	2875	2875	2875	2875	0
722	20250319	090500	2597310	2875	2875	2875	2875	5
723	20250319	090400	2582935	2875	2875	2875	2875	1
724	20250319	090300	2580060	2870	2865	2890	2865	359
725	20250319	090200	1550905	2865	2860	2865	2860	51
726	20250319	090100	1404940	2860	2855	2860	2850	113
727	20250319	090000	1082805	2885	2835	2890	2835	379