KissMeData/317120/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	211400	42322035	2945	2945	2945	2945	373
3	20250325	211300	42322035	2945	2945	2945	2945	0
4	20250325	211200	42322035	2945	2945	2945	2945	0
5	20250325	211100	42322035	2945	2945	2945	2945	0
6	20250325	211000	42322035	2945	2945	2945	2945	0
7	20250325	210900	42322035	2945	2945	2945	2945	0
8	20250325	210800	42322035	2945	2945	2945	2945	0
9	20250325	210700	42322035	2945	2945	2945	2945	0
10	20250325	210600	42322035	2945	2945	2945	2945	0
11	20250325	210500	42322035	2945	2945	2945	2945	0
12	20250325	210400	42322035	2945	2945	2945	2945	0
13	20250325	210300	42322035	2945	2945	2945	2945	0
14	20250325	210200	42322035	2945	2945	2945	2945	0
15	20250325	210100	42322035	2945	2945	2945	2945	0
16	20250325	210000	42322035	2945	2945	2945	2945	0
17	20250325	205900	42322035	2945	2945	2945	2945	0
18	20250325	205800	42322035	2945	2945	2945	2945	0
19	20250325	205700	42322035	2945	2945	2945	2945	0
20	20250325	205600	42322035	2945	2945	2945	2945	0
21	20250325	205500	42322035	2945	2945	2945	2945	0
22	20250325	205400	42322035	2945	2945	2945	2945	0
23	20250325	205300	42322035	2945	2945	2945	2945	0
24	20250325	205200	42322035	2945	2945	2945	2945	0
25	20250325	205100	42322035	2945	2945	2945	2945	0
26	20250325	205000	42322035	2945	2945	2945	2945	0
27	20250325	204900	42322035	2945	2945	2945	2945	0
28	20250325	204800	42322035	2945	2945	2945	2945	0
29	20250325	204700	42322035	2945	2945	2945	2945	0
30	20250325	204600	42322035	2945	2945	2945	2945	0
31	20250325	204500	42322035	2945	2945	2945	2945	0
32	20250325	204400	42322035	2945	2945	2945	2945	373
33	20250325	204300	42322035	2945	2945	2945	2945	0
34	20250325	204200	42322035	2945	2945	2945	2945	0
35	20250325	204100	42322035	2945	2945	2945	2945	0
36	20250325	204000	42322035	2945	2945	2945	2945	0
37	20250325	203900	42322035	2945	2945	2945	2945	0
38	20250325	203800	42322035	2945	2945	2945	2945	0
39	20250325	203700	42322035	2945	2945	2945	2945	0
40	20250325	203600	42322035	2945	2945	2945	2945	0
41	20250325	203500	42322035	2945	2945	2945	2945	0
42	20250325	203400	42322035	2945	2945	2945	2945	0
43	20250325	203300	42322035	2945	2945	2945	2945	0
44	20250325	203200	42322035	2945	2945	2945	2945	0
45	20250325	203100	42322035	2945	2945	2945	2945	0
46	20250325	203000	42322035	2945	2945	2945	2945	0
47	20250325	202900	42322035	2945	2945	2945	2945	0
48	20250325	202800	42322035	2945	2945	2945	2945	0
49	20250325	202700	42322035	2945	2945	2945	2945	0
50	20250325	202600	42322035	2945	2945	2945	2945	0
51	20250325	202500	42322035	2945	2945	2945	2945	0
52	20250325	202400	42322035	2945	2945	2945	2945	0
53	20250325	202300	42322035	2945	2945	2945	2945	0
54	20250325	202200	42322035	2945	2945	2945	2945	0
55	20250325	202100	42322035	2945	2945	2945	2945	0
56	20250325	202000	42322035	2945	2945	2945	2945	0
57	20250325	201900	42322035	2945	2945	2945	2945	0
58	20250325	201800	42322035	2945	2945	2945	2945	0
59	20250325	201700	42322035	2945	2945	2945	2945	0
60	20250325	201600	42322035	2945	2945	2945	2945	0
61	20250325	201500	42322035	2945	2945	2945	2945	0
62	20250325	201400	42322035	2945	2945	2945	2945	373
63	20250325	201300	42322035	2945	2945	2945	2945	0
64	20250325	201200	42322035	2945	2945	2945	2945	0
65	20250325	201100	42322035	2945	2945	2945	2945	0
66	20250325	201000	42322035	2945	2945	2945	2945	0
67	20250325	200900	42322035	2945	2945	2945	2945	0
68	20250325	200800	42322035	2945	2945	2945	2945	0
69	20250325	200700	42322035	2945	2945	2945	2945	0
70	20250325	200600	42322035	2945	2945	2945	2945	0
71	20250325	200500	42322035	2945	2945	2945	2945	0
72	20250325	200400	42322035	2945	2945	2945	2945	0
73	20250325	200300	42322035	2945	2945	2945	2945	0
74	20250325	200200	42322035	2945	2945	2945	2945	0
75	20250325	200100	42322035	2945	2945	2945	2945	0
76	20250325	200000	42322035	2945	2945	2945	2945	0
77	20250325	195900	42322035	2945	2945	2945	2945	0
78	20250325	195800	42322035	2945	2945	2945	2945	0
79	20250325	195700	42322035	2945	2945	2945	2945	0
80	20250325	195600	42322035	2945	2945	2945	2945	0
81	20250325	195500	42322035	2945	2945	2945	2945	0
82	20250325	195400	42322035	2945	2945	2945	2945	0
83	20250325	195300	42322035	2945	2945	2945	2945	0
84	20250325	195200	42322035	2945	2945	2945	2945	0
85	20250325	195100	42322035	2945	2945	2945	2945	0
86	20250325	195000	42322035	2945	2945	2945	2945	0
87	20250325	194900	42322035	2945	2945	2945	2945	0
88	20250325	194800	42322035	2945	2945	2945	2945	0
89	20250325	194700	42322035	2945	2945	2945	2945	0
90	20250325	194600	42322035	2945	2945	2945	2945	0
91	20250325	194500	42322035	2945	2945	2945	2945	0
92	20250325	194400	42322035	2945	2945	2945	2945	373
93	20250325	194300	42322035	2945	2945	2945	2945	0
94	20250325	194200	42322035	2945	2945	2945	2945	0
95	20250325	194100	42322035	2945	2945	2945	2945	0
96	20250325	194000	42322035	2945	2945	2945	2945	0
97	20250325	193900	42322035	2945	2945	2945	2945	0
98	20250325	193800	42322035	2945	2945	2945	2945	0
99	20250325	193700	42322035	2945	2945	2945	2945	0
100	20250325	193600	42322035	2945	2945	2945	2945	0
101	20250325	193500	42322035	2945	2945	2945	2945	0
102	20250325	193400	42322035	2945	2945	2945	2945	0
103	20250325	193300	42322035	2945	2945	2945	2945	0
104	20250325	193200	42322035	2945	2945	2945	2945	0
105	20250325	193100	42322035	2945	2945	2945	2945	0
106	20250325	193000	42322035	2945	2945	2945	2945	0
107	20250325	192900	42322035	2945	2945	2945	2945	0
108	20250325	192800	42322035	2945	2945	2945	2945	0
109	20250325	192700	42322035	2945	2945	2945	2945	0
110	20250325	192600	42322035	2945	2945	2945	2945	0
111	20250325	192500	42322035	2945	2945	2945	2945	0
112	20250325	192400	42322035	2945	2945	2945	2945	0
113	20250325	192300	42322035	2945	2945	2945	2945	0
114	20250325	192200	42322035	2945	2945	2945	2945	0
115	20250325	192100	42322035	2945	2945	2945	2945	0
116	20250325	192000	42322035	2945	2945	2945	2945	0
117	20250325	191900	42322035	2945	2945	2945	2945	0
118	20250325	191800	42322035	2945	2945	2945	2945	0
119	20250325	191700	42322035	2945	2945	2945	2945	0
120	20250325	191600	42322035	2945	2945	2945	2945	0
121	20250325	191500	42322035	2945	2945	2945	2945	0
122	20250325	191400	42322035	2945	2945	2945	2945	373
123	20250325	191300	42322035	2945	2945	2945	2945	0
124	20250325	191200	42322035	2945	2945	2945	2945	0
125	20250325	191100	42322035	2945	2945	2945	2945	0
126	20250325	191000	42322035	2945	2945	2945	2945	0
127	20250325	190900	42322035	2945	2945	2945	2945	0
128	20250325	190800	42322035	2945	2945	2945	2945	0
129	20250325	190700	42322035	2945	2945	2945	2945	0
130	20250325	190600	42322035	2945	2945	2945	2945	0
131	20250325	190500	42322035	2945	2945	2945	2945	0
132	20250325	190400	42322035	2945	2945	2945	2945	0
133	20250325	190300	42322035	2945	2945	2945	2945	0
134	20250325	190200	42322035	2945	2945	2945	2945	0
135	20250325	190100	42322035	2945	2945	2945	2945	0
136	20250325	190000	42322035	2945	2945	2945	2945	0
137	20250325	185900	42322035	2945	2945	2945	2945	0
138	20250325	185800	42322035	2945	2945	2945	2945	0
139	20250325	185700	42322035	2945	2945	2945	2945	0
140	20250325	185600	42322035	2945	2945	2945	2945	0
141	20250325	185500	42322035	2945	2945	2945	2945	0
142	20250325	185400	42322035	2945	2945	2945	2945	0
143	20250325	185300	42322035	2945	2945	2945	2945	0
144	20250325	185200	42322035	2945	2945	2945	2945	0
145	20250325	185100	42322035	2945	2945	2945	2945	0
146	20250325	185000	42322035	2945	2945	2945	2945	0
147	20250325	184900	42322035	2945	2945	2945	2945	0
148	20250325	184800	42322035	2945	2945	2945	2945	0
149	20250325	184700	42322035	2945	2945	2945	2945	0
150	20250325	184600	42322035	2945	2945	2945	2945	0
151	20250325	184500	42322035	2945	2945	2945	2945	0
152	20250325	184400	42322035	2945	2945	2945	2945	373
153	20250325	184300	42322035	2945	2945	2945	2945	0
154	20250325	184200	42322035	2945	2945	2945	2945	0
155	20250325	184100	42322035	2945	2945	2945	2945	0
156	20250325	184000	42322035	2945	2945	2945	2945	0
157	20250325	183900	42322035	2945	2945	2945	2945	0
158	20250325	183800	42322035	2945	2945	2945	2945	0
159	20250325	183700	42322035	2945	2945	2945	2945	0
160	20250325	183600	42322035	2945	2945	2945	2945	0
161	20250325	183500	42322035	2945	2945	2945	2945	0
162	20250325	183400	42322035	2945	2945	2945	2945	0
163	20250325	183300	42322035	2945	2945	2945	2945	0
164	20250325	183200	42322035	2945	2945	2945	2945	0
165	20250325	183100	42322035	2945	2945	2945	2945	0
166	20250325	183000	42322035	2945	2945	2945	2945	0
167	20250325	182900	42322035	2945	2945	2945	2945	0
168	20250325	182800	42322035	2945	2945	2945	2945	0
169	20250325	182700	42322035	2945	2945	2945	2945	0
170	20250325	182600	42322035	2945	2945	2945	2945	0
171	20250325	182500	42322035	2945	2945	2945	2945	0
172	20250325	182400	42322035	2945	2945	2945	2945	0
173	20250325	182300	42322035	2945	2945	2945	2945	0
174	20250325	182200	42322035	2945	2945	2945	2945	0
175	20250325	182100	42322035	2945	2945	2945	2945	0
176	20250325	182000	42322035	2945	2945	2945	2945	0
177	20250325	181900	42322035	2945	2945	2945	2945	0
178	20250325	181800	42322035	2945	2945	2945	2945	0
179	20250325	181700	42322035	2945	2945	2945	2945	0
180	20250325	181600	42322035	2945	2945	2945	2945	0
181	20250325	181500	42322035	2945	2945	2945	2945	0
182	20250325	181400	42322035	2945	2945	2945	2945	373
183	20250325	181300	42322035	2945	2945	2945	2945	0
184	20250325	181200	42322035	2945	2945	2945	2945	0
185	20250325	181100	42322035	2945	2945	2945	2945	0
186	20250325	181000	42322035	2945	2945	2945	2945	0
187	20250325	180900	42322035	2945	2945	2945	2945	0
188	20250325	180800	42322035	2945	2945	2945	2945	0
189	20250325	180700	42322035	2945	2945	2945	2945	0
190	20250325	180600	42322035	2945	2945	2945	2945	0
191	20250325	180500	42322035	2945	2945	2945	2945	0
192	20250325	180400	42322035	2945	2945	2945	2945	0
193	20250325	180300	42322035	2945	2945	2945	2945	0
194	20250325	180200	42322035	2945	2945	2945	2945	0
195	20250325	180100	42322035	2945	2945	2945	2945	0
196	20250325	180000	42322035	2945	2945	2945	2945	0
197	20250325	175900	42322035	2945	2945	2945	2945	0
198	20250325	175800	42322035	2945	2945	2945	2945	0
199	20250325	175700	42322035	2945	2945	2945	2945	0
200	20250325	175600	42322035	2945	2945	2945	2945	0
201	20250325	175500	42322035	2945	2945	2945	2945	0
202	20250325	175400	42322035	2945	2945	2945	2945	0
203	20250325	175300	42322035	2945	2945	2945	2945	0
204	20250325	175200	42322035	2945	2945	2945	2945	0
205	20250325	175100	42322035	2945	2945	2945	2945	0
206	20250325	175000	42322035	2945	2945	2945	2945	0
207	20250325	174900	42322035	2945	2945	2945	2945	0
208	20250325	174800	42322035	2945	2945	2945	2945	0
209	20250325	174700	42322035	2945	2945	2945	2945	0
210	20250325	174600	42322035	2945	2945	2945	2945	0
211	20250325	174500	42322035	2945	2945	2945	2945	0
212	20250325	174400	42322035	2945	2945	2945	2945	373
213	20250325	174300	42322035	2945	2945	2945	2945	0
214	20250325	174200	42322035	2945	2945	2945	2945	0
215	20250325	174100	42322035	2945	2945	2945	2945	0
216	20250325	174000	42322035	2945	2945	2945	2945	0
217	20250325	173900	42322035	2945	2945	2945	2945	0
218	20250325	173800	42322035	2945	2945	2945	2945	0
219	20250325	173700	42322035	2945	2945	2945	2945	0
220	20250325	173600	42322035	2945	2945	2945	2945	0
221	20250325	173500	42322035	2945	2945	2945	2945	0
222	20250325	173400	42322035	2945	2945	2945	2945	0
223	20250325	173300	42322035	2945	2945	2945	2945	0
224	20250325	173200	42322035	2945	2945	2945	2945	0
225	20250325	173100	42322035	2945	2945	2945	2945	0
226	20250325	173000	42322035	2945	2945	2945	2945	0
227	20250325	172900	42322035	2945	2945	2945	2945	0
228	20250325	172800	42322035	2945	2945	2945	2945	0
229	20250325	172700	42322035	2945	2945	2945	2945	0
230	20250325	172600	42322035	2945	2945	2945	2945	0
231	20250325	172500	42322035	2945	2945	2945	2945	0
232	20250325	172400	42322035	2945	2945	2945	2945	0
233	20250325	172300	42322035	2945	2945	2945	2945	0
234	20250325	172200	42322035	2945	2945	2945	2945	0
235	20250325	172100	42322035	2945	2945	2945	2945	0
236	20250325	172000	42322035	2945	2945	2945	2945	0
237	20250325	171900	42322035	2945	2945	2945	2945	0
238	20250325	171800	42322035	2945	2945	2945	2945	0
239	20250325	171700	42322035	2945	2945	2945	2945	0
240	20250325	171600	42322035	2945	2945	2945	2945	0
241	20250325	171500	42322035	2945	2945	2945	2945	0
242	20250325	171400	42322035	2945	2945	2945	2945	373
243	20250325	171300	42322035	2945	2945	2945	2945	0
244	20250325	171200	42322035	2945	2945	2945	2945	0
245	20250325	171100	42322035	2945	2945	2945	2945	0
246	20250325	171000	42322035	2945	2945	2945	2945	0
247	20250325	170900	42322035	2945	2945	2945	2945	0
248	20250325	170800	42322035	2945	2945	2945	2945	0
249	20250325	170700	42322035	2945	2945	2945	2945	0
250	20250325	170600	42322035	2945	2945	2945	2945	0
251	20250325	170500	42322035	2945	2945	2945	2945	0
252	20250325	170400	42322035	2945	2945	2945	2945	0
253	20250325	170300	42322035	2945	2945	2945	2945	0
254	20250325	170200	42322035	2945	2945	2945	2945	0
255	20250325	170100	42322035	2945	2945	2945	2945	0
256	20250325	170000	42322035	2945	2945	2945	2945	0
257	20250325	165900	42322035	2945	2945	2945	2945	0
258	20250325	165800	42322035	2945	2945	2945	2945	0
259	20250325	165700	42322035	2945	2945	2945	2945	0
260	20250325	165600	42322035	2945	2945	2945	2945	0
261	20250325	165500	42322035	2945	2945	2945	2945	0
262	20250325	165400	42322035	2945	2945	2945	2945	0
263	20250325	165300	42322035	2945	2945	2945	2945	0
264	20250325	165200	42322035	2945	2945	2945	2945	0
265	20250325	165100	42322035	2945	2945	2945	2945	0
266	20250325	165000	42322035	2945	2945	2945	2945	0
267	20250325	164900	42322035	2945	2945	2945	2945	0
268	20250325	164800	42322035	2945	2945	2945	2945	0
269	20250325	164700	42322035	2945	2945	2945	2945	0
270	20250325	164600	42322035	2945	2945	2945	2945	0
271	20250325	164500	42322035	2945	2945	2945	2945	0
272	20250325	164400	42322035	2945	2945	2945	2945	373
273	20250325	164300	42322035	2945	2945	2945	2945	0
274	20250325	164200	42322035	2945	2945	2945	2945	0
275	20250325	164100	42322035	2945	2945	2945	2945	0
276	20250325	164000	42322035	2945	2945	2945	2945	0
277	20250325	163900	42322035	2945	2945	2945	2945	0
278	20250325	163800	42322035	2945	2945	2945	2945	0
279	20250325	163700	42322035	2945	2945	2945	2945	0
280	20250325	163600	42322035	2945	2945	2945	2945	0
281	20250325	163500	42322035	2945	2945	2945	2945	0
282	20250325	163400	42322035	2945	2945	2945	2945	0
283	20250325	163300	42322035	2945	2945	2945	2945	0
284	20250325	163200	42322035	2945	2945	2945	2945	0
285	20250325	163100	42322035	2945	2945	2945	2945	0
286	20250325	163000	42322035	2945	2945	2945	2945	0
287	20250325	162900	42322035	2945	2945	2945	2945	0
288	20250325	162800	42322035	2945	2945	2945	2945	0
289	20250325	162700	42322035	2945	2945	2945	2945	0
290	20250325	162600	42322035	2945	2945	2945	2945	0
291	20250325	162500	42322035	2945	2945	2945	2945	0
292	20250325	162400	42322035	2945	2945	2945	2945	0
293	20250325	162300	42322035	2945	2945	2945	2945	0
294	20250325	162200	42322035	2945	2945	2945	2945	0
295	20250325	162100	42322035	2945	2945	2945	2945	0
296	20250325	162000	42322035	2945	2945	2945	2945	0
297	20250325	161900	42322035	2945	2945	2945	2945	0
298	20250325	161800	42322035	2945	2945	2945	2945	0
299	20250325	161700	42322035	2945	2945	2945	2945	0
300	20250325	161600	42322035	2945	2945	2945	2945	0
301	20250325	161500	42322035	2945	2945	2945	2945	0
302	20250325	161400	42322035	2945	2945	2945	2945	373
303	20250325	161300	42322035	2945	2945	2945	2945	0
304	20250325	161200	42322035	2945	2945	2945	2945	0
305	20250325	161100	42322035	2945	2945	2945	2945	0
306	20250325	161000	42322035	2945	2945	2945	2945	0
307	20250325	160900	42322035	2945	2945	2945	2945	0
308	20250325	160800	42322035	2945	2945	2945	2945	0
309	20250325	160700	42322035	2945	2945	2945	2945	0
310	20250325	160600	42322035	2945	2945	2945	2945	0
311	20250325	160500	42322035	2945	2945	2945	2945	0
312	20250325	160400	42322035	2945	2945	2945	2945	0
313	20250325	160300	42322035	2945	2945	2945	2945	0
314	20250325	160200	42322035	2945	2945	2945	2945	0
315	20250325	160100	42322035	2945	2945	2945	2945	0
316	20250325	160000	42322035	2945	2945	2945	2945	0
317	20250325	155900	42322035	2945	2945	2945	2945	0
318	20250325	155800	42322035	2945	2945	2945	2945	0
319	20250325	155700	42322035	2945	2945	2945	2945	0
320	20250325	155600	42322035	2945	2945	2945	2945	0
321	20250325	155500	42322035	2945	2945	2945	2945	0
322	20250325	155400	42322035	2945	2945	2945	2945	0
323	20250325	155300	42322035	2945	2945	2945	2945	0
324	20250325	155200	42322035	2945	2945	2945	2945	0
325	20250325	155100	42322035	2945	2945	2945	2945	0
326	20250325	155000	42322035	2945	2945	2945	2945	0
327	20250325	154900	42322035	2945	2945	2945	2945	0
328	20250325	154800	42322035	2945	2945	2945	2945	0
329	20250325	154700	42322035	2945	2945	2945	2945	0
330	20250325	154600	42322035	2945	2945	2945	2945	0
331	20250325	154500	42322035	2945	2945	2945	2945	0
332	20250325	154400	42322035	2945	2945	2945	2945	373
333	20250325	154300	42322035	2945	2945	2945	2945	0
334	20250325	154200	42322035	2945	2945	2945	2945	0
335	20250325	154100	42322035	2945	2945	2945	2945	0
336	20250325	154000	42322035	2945	2945	2945	2945	0
337	20250325	153900	42322035	2945	2945	2945	2945	0
338	20250325	153800	42322035	2945	2945	2945	2945	0
339	20250325	153700	42322035	2945	2945	2945	2945	0
340	20250325	153600	42322035	2945	2945	2945	2945	0
341	20250325	153500	42322035	2945	2945	2945	2945	0
342	20250325	153400	42322035	2945	2945	2945	2945	0
343	20250325	153300	42322035	2945	2945	2945	2945	0
344	20250325	153200	42322035	2945	2945	2945	2945	0
345	20250325	153100	42322035	2945	2945	2945	2945	0
346	20250325	153000	42322035	2945	2945	2945	2945	373
347	20250325	152900	41223550	2925	2925	2925	2925	0
348	20250325	152800	41223550	2925	2925	2925	2925	0
349	20250325	152700	41223550	2925	2925	2925	2925	0
350	20250325	152600	41223550	2925	2925	2925	2925	0
351	20250325	152500	41223550	2925	2925	2925	2925	0
352	20250325	152400	41223550	2925	2925	2925	2925	0
353	20250325	152300	41223550	2925	2925	2925	2925	0
354	20250325	152200	41223550	2925	2925	2925	2925	0
355	20250325	152100	41223550	2925	2925	2925	2925	0
356	20250325	152000	41223550	2925	2925	2925	2925	0
357	20250325	151900	41223550	2925	2925	2925	2925	1
358	20250325	151800	41220625	2950	2950	2950	2950	1
359	20250325	151700	41217675	2950	2925	2950	2925	1493
360	20250325	151600	36826150	2920	2920	2920	2920	0
361	20250325	151500	36826150	2920	2920	2920	2920	34
362	20250325	151400	36726870	2925	2930	2930	2925	527
363	20250325	151300	35185255	2940	2940	2940	2940	0
364	20250325	151200	35185255	2940	2940	2940	2940	447
365	20250325	151100	33871075	2940	2940	2940	2940	0
366	20250325	151000	33871075	2940	2940	2940	2940	0
367	20250325	150900	33871075	2940	2940	2940	2940	1
368	20250325	150800	33868135	2940	2940	2940	2940	0
369	20250325	150700	33868135	2940	2940	2940	2940	0
370	20250325	150600	33868135	2940	2935	2940	2935	209
371	20250325	150500	33254690	2935	2935	2935	2935	0
372	20250325	150400	33254690	2935	2935	2935	2935	0
373	20250325	150300	33254690	2935	2935	2935	2935	0
374	20250325	150200	33254690	2935	2935	2935	2935	0
375	20250325	150100	33254690	2935	2935	2935	2935	0
376	20250325	150000	33254690	2935	2935	2935	2935	0
377	20250325	145900	33254690	2935	2935	2935	2935	0
378	20250325	145800	33254690	2935	2935	2935	2935	0
379	20250325	145700	33254690	2935	2935	2935	2935	0
380	20250325	145600	33254690	2935	2935	2935	2935	3
381	20250325	145500	33245885	2935	2935	2935	2935	0
382	20250325	145400	33245885	2935	2935	2935	2935	0
383	20250325	145300	33245885	2935	2935	2935	2935	0
384	20250325	145200	33245885	2935	2935	2935	2935	0
385	20250325	145100	33245885	2935	2935	2935	2935	0
386	20250325	145000	33245885	2935	2935	2935	2935	0
387	20250325	144900	33245885	2935	2935	2935	2935	0
388	20250325	144800	33245885	2935	2935	2935	2935	0
389	20250325	144700	33245885	2935	2935	2935	2935	0
390	20250325	144600	33245885	2935	2935	2935	2935	0
391	20250325	144500	33245885	2935	2935	2935	2935	0
392	20250325	144400	33245885	2935	2935	2935	2935	0
393	20250325	144300	33245885	2935	2935	2935	2935	0
394	20250325	144200	33245885	2935	2935	2935	2935	1
395	20250325	144100	33242950	2940	2940	2940	2940	2
396	20250325	144000	33237070	2930	2930	2930	2930	0
397	20250325	143900	33237070	2930	2930	2930	2930	0
398	20250325	143800	33237070	2930	2930	2930	2930	0
399	20250325	143700	33237070	2930	2930	2930	2930	0
400	20250325	143600	33237070	2930	2930	2930	2930	0
401	20250325	143500	33237070	2930	2930	2930	2930	0
402	20250325	143400	33237070	2930	2930	2930	2930	0
403	20250325	143300	33237070	2930	2935	2935	2930	1000
404	20250325	143200	30304740	2945	2945	2945	2945	0
405	20250325	143100	30304740	2945	2945	2945	2945	0
406	20250325	143000	30304740	2945	2945	2945	2945	0
407	20250325	142900	30304740	2945	2945	2945	2945	1
408	20250325	142800	30301795	2940	2940	2940	2940	0
409	20250325	142700	30301795	2940	2940	2940	2940	0
410	20250325	142600	30301795	2940	2940	2940	2940	0
411	20250325	142500	30301795	2940	2940	2940	2940	0
412	20250325	142400	30301795	2940	2940	2940	2940	0
413	20250325	142300	30301795	2940	2940	2940	2940	0
414	20250325	142200	30301795	2940	2940	2940	2940	0
415	20250325	142100	30301795	2940	2940	2940	2940	0
416	20250325	142000	30301795	2940	2940	2940	2940	6
417	20250325	141900	30284155	2930	2930	2930	2930	0
418	20250325	141800	30284155	2930	2930	2930	2930	0
419	20250325	141700	30284155	2930	2930	2930	2930	0
420	20250325	141600	30284155	2930	2930	2930	2930	0
421	20250325	141500	30284155	2930	2930	2930	2930	0
422	20250325	141400	30284155	2930	2930	2930	2930	0
423	20250325	141300	30284155	2930	2930	2930	2930	0
424	20250325	141200	30284155	2930	2930	2930	2930	0
425	20250325	141100	30284155	2930	2930	2930	2930	1
426	20250325	141000	30281225	2925	2925	2925	2925	0
427	20250325	140900	30281225	2925	2925	2925	2925	0
428	20250325	140800	30281225	2925	2930	2930	2925	440
429	20250325	140700	28994175	2930	2930	2930	2930	0
430	20250325	140600	28994175	2930	2930	2930	2930	0
431	20250325	140500	28994175	2930	2930	2930	2930	30
432	20250325	140400	28906275	2940	2940	2940	2940	32
433	20250325	140300	28812195	2940	2940	2940	2940	0
434	20250325	140200	28812195	2940	2940	2940	2940	0
435	20250325	140100	28812195	2940	2940	2940	2940	0
436	20250325	140000	28812195	2940	2940	2940	2940	0
437	20250325	135900	28812195	2940	2940	2940	2940	0
438	20250325	135800	28812195	2940	2940	2940	2940	0
439	20250325	135700	28812195	2940	2940	2940	2940	0
440	20250325	135600	28812195	2940	2940	2940	2940	7
441	20250325	135500	28791615	2925	2925	2925	2925	912
442	20250325	135400	26124015	2925	2925	2925	2925	0
443	20250325	135300	26124015	2925	2925	2925	2925	0
444	20250325	135200	26124015	2925	2925	2925	2925	568
445	20250325	135100	24462615	2925	2925	2925	2925	0
446	20250325	135000	24462615	2925	2925	2925	2925	0
447	20250325	134900	24462615	2925	2925	2925	2925	3
448	20250325	134800	24453840	2925	2925	2925	2925	0
449	20250325	134700	24453840	2925	2925	2925	2925	0
450	20250325	134600	24453840	2925	2925	2925	2925	0
451	20250325	134500	24453840	2925	2925	2925	2925	0
452	20250325	134400	24453840	2925	2925	2925	2925	0
453	20250325	134300	24453840	2925	2925	2925	2925	0
454	20250325	134200	24453840	2925	2925	2925	2925	0
455	20250325	134100	24453840	2925	2925	2925	2925	0
456	20250325	134000	24453840	2925	2925	2925	2925	1
457	20250325	133900	24450915	2925	2925	2925	2925	0
458	20250325	133800	24450915	2925	2925	2925	2925	0
459	20250325	133700	24450915	2925	2925	2925	2925	0
460	20250325	133600	24450915	2925	2925	2925	2925	0
461	20250325	133500	24450915	2925	2925	2925	2925	10
462	20250325	133400	24421665	2925	2925	2925	2925	0
463	20250325	133300	24421665	2925	2925	2925	2925	0
464	20250325	133200	24421665	2925	2925	2925	2925	0
465	20250325	133100	24421665	2925	2925	2925	2925	0
466	20250325	133000	24421665	2925	2925	2925	2925	0
467	20250325	132900	24421665	2925	2925	2925	2925	0
468	20250325	132800	24421665	2925	2925	2925	2925	0
469	20250325	132700	24421665	2925	2925	2925	2925	0
470	20250325	132600	24421665	2925	2925	2925	2925	0
471	20250325	132500	24421665	2925	2925	2925	2925	0
472	20250325	132400	24421665	2925	2925	2925	2925	0
473	20250325	132300	24421665	2925	2925	2925	2925	0
474	20250325	132200	24421665	2925	2925	2925	2925	0
475	20250325	132100	24421665	2925	2925	2925	2925	0
476	20250325	132000	24421665	2925	2925	2925	2925	0
477	20250325	131900	24421665	2925	2925	2925	2925	0
478	20250325	131800	24421665	2925	2925	2925	2925	154
479	20250325	131700	23971215	2925	2925	2925	2925	0
480	20250325	131600	23971215	2925	2925	2925	2925	0
481	20250325	131500	23971215	2925	2925	2925	2925	1
482	20250325	131400	23968290	2925	2925	2925	2925	0
483	20250325	131300	23968290	2925	2925	2925	2925	0
484	20250325	131200	23968290	2925	2925	2925	2925	0
485	20250325	131100	23968290	2925	2925	2925	2925	0
486	20250325	131000	23968290	2925	2925	2925	2925	0
487	20250325	130900	23968290	2925	2925	2925	2925	0
488	20250325	130800	23968290	2925	2925	2925	2925	0
489	20250325	130700	23968290	2925	2925	2925	2925	0
490	20250325	130600	23968290	2925	2925	2925	2925	0
491	20250325	130500	23968290	2925	2925	2925	2925	0
492	20250325	130400	23968290	2925	2925	2925	2925	0
493	20250325	130300	23968290	2925	2925	2925	2925	0
494	20250325	130200	23968290	2925	2925	2925	2925	0
495	20250325	130100	23968290	2925	2925	2925	2925	1
496	20250325	130000	23965365	2925	2925	2925	2925	0
497	20250325	125900	23965365	2925	2925	2925	2925	0
498	20250325	125800	23965365	2925	2925	2925	2925	0
499	20250325	125700	23965365	2925	2925	2925	2925	0
500	20250325	125600	23965365	2925	2925	2925	2925	5
501	20250325	125500	23950740	2925	2925	2925	2925	0
502	20250325	125400	23950740	2925	2925	2925	2925	0
503	20250325	125300	23950740	2925	2925	2925	2925	0
504	20250325	125200	23950740	2925	2925	2925	2925	0
505	20250325	125100	23950740	2925	2925	2925	2925	35
506	20250325	125000	23848365	2925	2925	2925	2925	22
507	20250325	124900	23784015	2925	2925	2925	2925	0
508	20250325	124800	23784015	2925	2925	2925	2925	0
509	20250325	124700	23784015	2925	2925	2925	2925	100
510	20250325	124600	23491515	2925	2925	2925	2925	0
511	20250325	124500	23491515	2925	2925	2925	2925	0
512	20250325	124400	23491515	2925	2920	2925	2920	50
513	20250325	124300	23345420	2915	2915	2915	2915	0
514	20250325	124200	23345420	2915	2915	2915	2915	0
515	20250325	124100	23345420	2915	2915	2915	2915	0
516	20250325	124000	23345420	2915	2915	2915	2915	0
517	20250325	123900	23345420	2915	2915	2915	2915	0
518	20250325	123800	23345420	2915	2915	2915	2915	0
519	20250325	123700	23345420	2915	2915	2915	2915	0
520	20250325	123600	23345420	2915	2915	2915	2915	0
521	20250325	123500	23345420	2915	2915	2915	2915	0
522	20250325	123400	23345420	2915	2915	2915	2915	50
523	20250325	123300	23199670	2915	2915	2915	2915	0
524	20250325	123200	23199670	2915	2915	2915	2915	0
525	20250325	123100	23199670	2915	2915	2915	2915	0
526	20250325	123000	23199670	2915	2915	2915	2915	2
527	20250325	122900	23193840	2920	2920	2920	2920	0
528	20250325	122800	23193840	2920	2920	2920	2920	0
529	20250325	122700	23193840	2920	2920	2920	2920	11
530	20250325	122600	23161720	2920	2920	2920	2920	0
531	20250325	122500	23161720	2920	2920	2920	2920	0
532	20250325	122400	23161720	2920	2920	2920	2920	0
533	20250325	122300	23161720	2920	2920	2920	2920	0
534	20250325	122200	23161720	2920	2920	2920	2920	0
535	20250325	122100	23161720	2920	2920	2920	2920	0
536	20250325	122000	23161720	2920	2920	2920	2920	0
537	20250325	121900	23161720	2920	2920	2920	2920	0
538	20250325	121800	23161720	2920	2920	2920	2920	0
539	20250325	121700	23161720	2920	2920	2920	2920	0
540	20250325	121600	23161720	2920	2920	2920	2920	129
541	20250325	121500	22785040	2920	2920	2920	2920	1
542	20250325	121400	22782120	2920	2920	2920	2920	0
543	20250325	121300	22782120	2920	2920	2920	2920	0
544	20250325	121200	22782120	2920	2920	2920	2920	0
545	20250325	121100	22782120	2920	2920	2920	2920	0
546	20250325	121000	22782120	2920	2920	2920	2920	0
547	20250325	120900	22782120	2920	2920	2920	2920	0
548	20250325	120800	22782120	2920	2925	2925	2920	130
549	20250325	120700	22401930	2925	2925	2925	2925	0
550	20250325	120600	22401930	2925	2925	2925	2925	0
551	20250325	120500	22401930	2925	2925	2925	2925	26
552	20250325	120400	22325880	2945	2945	2945	2945	0
553	20250325	120300	22325880	2945	2945	2945	2945	0
554	20250325	120200	22325880	2945	2945	2945	2945	0
555	20250325	120100	22325880	2945	2945	2945	2945	0
556	20250325	120000	22325880	2945	2945	2945	2945	0
557	20250325	115900	22325880	2945	2945	2945	2945	0
558	20250325	115800	22325880	2945	2945	2945	2945	0
559	20250325	115700	22325880	2945	2945	2945	2945	0
560	20250325	115600	22325880	2945	2945	2945	2945	0
561	20250325	115500	22325880	2945	2945	2945	2945	0
562	20250325	115400	22325880	2945	2945	2945	2945	0
563	20250325	115300	22325880	2945	2945	2945	2945	0
564	20250325	115200	22325880	2945	2945	2945	2945	0
565	20250325	115100	22325880	2945	2945	2945	2945	0
566	20250325	115000	22325880	2945	2945	2945	2945	0
567	20250325	114900	22325880	2945	2945	2945	2945	0
568	20250325	114800	22325880	2945	2945	2945	2945	0
569	20250325	114700	22325880	2945	2945	2945	2945	0
570	20250325	114600	22325880	2945	2945	2945	2945	0
571	20250325	114500	22325880	2945	2945	2945	2945	0
572	20250325	114400	22325880	2945	2945	2945	2945	0
573	20250325	114300	22325880	2945	2945	2945	2945	0
574	20250325	114200	22325880	2945	2945	2945	2945	0
575	20250325	114100	22325880	2945	2945	2945	2945	0
576	20250325	114000	22325880	2945	2945	2945	2945	157
577	20250325	113900	21863515	2920	2920	2920	2920	0
578	20250325	113800	21863515	2920	2920	2920	2920	0
579	20250325	113700	21863515	2920	2920	2920	2920	0
580	20250325	113600	21863515	2920	2920	2920	2920	0
581	20250325	113500	21863515	2920	2920	2920	2920	168
582	20250325	113400	21372955	2915	2915	2915	2915	0
583	20250325	113300	21372955	2915	2920	2920	2915	159
584	20250325	113200	20908765	2930	2930	2930	2930	0
585	20250325	113100	20908765	2930	2930	2930	2930	171
586	20250325	113000	20407735	2930	2930	2930	2930	0
587	20250325	112900	20407735	2930	2930	2930	2930	0
588	20250325	112800	20407735	2930	2930	2930	2930	0
589	20250325	112700	20407735	2930	2930	2930	2930	0
590	20250325	112600	20407735	2930	2930	2930	2930	3
591	20250325	112500	20398945	2930	2930	2930	2930	0
592	20250325	112400	20398945	2930	2930	2930	2930	0
593	20250325	112300	20398945	2930	2930	2930	2930	0
594	20250325	112200	20398945	2930	2930	2930	2930	0
595	20250325	112100	20398945	2930	2930	2930	2930	0
596	20250325	112000	20398945	2930	2930	2930	2930	0
597	20250325	111900	20398945	2930	2930	2930	2930	0
598	20250325	111800	20398945	2930	2930	2930	2930	10
599	20250325	111700	20369645	2930	2930	2930	2930	0
600	20250325	111600	20369645	2930	2930	2930	2930	0
601	20250325	111500	20369645	2930	2930	2930	2930	0
602	20250325	111400	20369645	2930	2930	2930	2930	5
603	20250325	111300	20354995	2930	2930	2930	2930	0
604	20250325	111200	20354995	2930	2930	2930	2930	0
605	20250325	111100	20354995	2930	2930	2930	2930	0
606	20250325	111000	20354995	2930	2930	2930	2930	40
607	20250325	110900	20237795	2945	2945	2945	2945	0
608	20250325	110800	20237795	2945	2945	2945	2945	0
609	20250325	110700	20237795	2945	2945	2945	2945	0
610	20250325	110600	20237795	2945	2945	2945	2945	0
611	20250325	110500	20237795	2945	2940	2945	2940	6
612	20250325	110400	20220135	2930	2930	2930	2930	0
613	20250325	110300	20220135	2930	2930	2930	2930	0
614	20250325	110200	20220135	2930	2930	2930	2930	0
615	20250325	110100	20220135	2930	2930	2930	2930	0
616	20250325	110000	20220135	2930	2930	2930	2930	0
617	20250325	105900	20220135	2930	2930	2930	2930	0
618	20250325	105800	20220135	2930	2930	2930	2930	0
619	20250325	105700	20220135	2930	2930	2930	2930	355
620	20250325	105600	19179985	2935	2935	2935	2935	72
621	20250325	105500	18968665	2940	2940	2940	2940	6
622	20250325	105400	18951025	2935	2935	2935	2935	0
623	20250325	105300	18951025	2935	2935	2935	2935	0
624	20250325	105200	18951025	2935	2935	2935	2935	0
625	20250325	105100	18951025	2935	2935	2935	2935	0
626	20250325	105000	18951025	2935	2935	2935	2935	0
627	20250325	104900	18951025	2935	2935	2935	2935	0
628	20250325	104800	18951025	2935	2935	2935	2935	0
629	20250325	104700	18951025	2935	2940	2940	2935	54
630	20250325	104600	18792530	2955	2955	2955	2955	0
631	20250325	104500	18792530	2955	2955	2955	2955	0
632	20250325	104400	18792530	2955	2955	2955	2955	0
633	20250325	104300	18792530	2955	2955	2955	2955	0
634	20250325	104200	18792530	2955	2955	2955	2955	0
635	20250325	104100	18792530	2955	2955	2955	2955	0
636	20250325	104000	18792530	2955	2955	2955	2955	0
637	20250325	103900	18792530	2955	2955	2955	2955	0
638	20250325	103800	18792530	2955	2955	2955	2955	0
639	20250325	103700	18792530	2955	2955	2955	2955	0
640	20250325	103600	18792530	2955	2955	2955	2955	0
641	20250325	103500	18792530	2955	2955	2955	2955	0
642	20250325	103400	18792530	2955	2955	2955	2955	0
643	20250325	103300	18792530	2955	2955	2955	2955	0
644	20250325	103200	18792530	2955	2955	2955	2955	0
645	20250325	103100	18792530	2955	2955	2955	2955	0
646	20250325	103000	18792530	2955	2955	2955	2955	0
647	20250325	102900	18792530	2955	2955	2955	2955	5
648	20250325	102800	18777755	2955	2955	2955	2955	500
649	20250325	102700	17300255	2955	2955	2955	2955	0
650	20250325	102600	17300255	2955	2955	2955	2955	11
651	20250325	102500	17267750	2955	2950	2955	2950	25
652	20250325	102400	17193880	2955	2955	2955	2955	0
653	20250325	102300	17193880	2955	2955	2955	2955	0
654	20250325	102200	17193880	2955	2955	2955	2955	0
655	20250325	102100	17193880	2955	2955	2955	2955	0
656	20250325	102000	17193880	2955	2955	2955	2955	0
657	20250325	101900	17193880	2955	2955	2955	2955	0
658	20250325	101800	17193880	2955	2955	2955	2955	0
659	20250325	101700	17193880	2955	2955	2955	2955	0
660	20250325	101600	17193880	2955	2955	2955	2955	0
661	20250325	101500	17193880	2955	2945	2955	2945	31
662	20250325	101400	17102415	2945	2945	2945	2945	0
663	20250325	101300	17102415	2945	2945	2945	2945	3
664	20250325	101200	17093580	2930	2930	2930	2930	180
665	20250325	101100	16566180	2945	2945	2945	2945	0
666	20250325	101000	16566180	2945	2945	2945	2945	2
667	20250325	100900	16560290	2945	2945	2945	2945	1
668	20250325	100800	16557345	2930	2930	2930	2930	0
669	20250325	100700	16557345	2930	2930	2930	2930	0
670	20250325	100600	16557345	2930	2930	2930	2930	0
671	20250325	100500	16557345	2930	2930	2930	2930	0
672	20250325	100400	16557345	2930	2930	2930	2930	0
673	20250325	100300	16557345	2930	2930	2930	2930	0
674	20250325	100200	16557345	2930	2930	2930	2930	0
675	20250325	100100	16557345	2930	2930	2930	2930	0
676	20250325	100000	16557345	2930	2930	2930	2930	0
677	20250325	095900	16557345	2930	2930	2930	2930	0
678	20250325	095800	16557345	2930	2945	2945	2930	50
679	20250325	095700	16410800	2950	2950	2950	2950	0
680	20250325	095600	16410800	2950	2950	2950	2950	189
681	20250325	095500	15853250	2945	2945	2945	2945	47
682	20250325	095400	15714835	2930	2930	2930	2930	0
683	20250325	095300	15714835	2930	2930	2930	2930	0
684	20250325	095200	15714835	2930	2930	2930	2930	0
685	20250325	095100	15714835	2930	2930	2930	2930	1
686	20250325	095000	15711905	2930	2930	2930	2930	0
687	20250325	094900	15711905	2930	2930	2930	2930	0
688	20250325	094800	15711905	2930	2930	2930	2930	1
689	20250325	094700	15708975	2945	2945	2945	2945	0
690	20250325	094600	15708975	2945	2945	2945	2945	14
691	20250325	094500	15667745	2930	2930	2930	2930	19
692	20250325	094400	15612075	2940	2940	2940	2940	181
693	20250325	094300	15079935	2940	2940	2940	2940	274
694	20250325	094200	14274375	2940	2940	2940	2940	0
695	20250325	094100	14274375	2940	2940	2940	2940	0
696	20250325	094000	14274375	2940	2940	2940	2940	0
697	20250325	093900	14274375	2940	2940	2940	2940	607
698	20250325	093800	12489795	2940	2940	2940	2940	22
699	20250325	093700	12425115	2940	2940	2940	2940	0
700	20250325	093600	12425115	2940	2940	2940	2940	50
701	20250325	093500	12278115	2940	2940	2940	2940	41
702	20250325	093400	12157575	2940	2940	2940	2940	70
703	20250325	093300	11951775	2940	2940	2940	2940	132
704	20250325	093200	11563695	2945	2945	2945	2945	0
705	20250325	093100	11563695	2945	2945	2945	2945	0
706	20250325	093000	11563695	2945	2945	2945	2945	91
707	20250325	092900	11295700	2945	2945	2945	2945	137
708	20250325	092800	10892235	2945	2945	2945	2945	10
709	20250325	092700	10862785	2950	2950	2950	2950	0
710	20250325	092600	10862785	2950	2950	2950	2950	0
711	20250325	092500	10862785	2950	2950	2950	2950	8
712	20250325	092400	10839185	2945	2945	2945	2945	0
713	20250325	092300	10839185	2945	2945	2945	2945	1
714	20250325	092200	10836240	2945	2945	2945	2945	56
715	20250325	092100	10671320	2945	2945	2945	2945	0
716	20250325	092000	10671320	2945	2945	2945	2945	35
717	20250325	091900	10568245	2940	2940	2940	2940	0
718	20250325	091800	10568245	2940	2945	2945	2940	30
719	20250325	091700	10479915	2945	2945	2945	2945	10
720	20250325	091600	10450465	2945	2945	2945	2945	50
721	20250325	091500	10303215	2945	2945	2945	2945	464
722	20250325	091400	8936735	2945	2945	2945	2945	0
723	20250325	091300	8936735	2945	2945	2945	2945	0
724	20250325	091200	8936735	2945	2945	2945	2945	2
725	20250325	091100	8930845	2945	2945	2945	2945	1
726	20250325	091000	8927900	2950	2945	2950	2945	440
727	20250325	090900	7631900	2945	2945	2945	2945	0
728	20250325	090800	7631900	2945	2945	2945	2945	0
729	20250325	090700	7631900	2945	2950	2950	2945	50
730	20250325	090600	7484600	2955	2955	2955	2955	0
731	20250325	090500	7484600	2955	2955	2955	2955	0
732	20250325	090400	7484600	2955	2955	2955	2955	54
733	20250325	090300	7325030	2945	2950	2950	2945	776
734	20250325	090200	5036315	2945	2945	2945	2945	0
735	20250325	090100	5036315	2945	2975	2975	2945	1691
736	20250325	090000	5920	2975	2945	2975	2945	2