KissMeData/307180/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	211700	205028850	2925	2925	2925	2925	840
3	20250320	211600	205028850	2925	2925	2925	2925	0
4	20250320	211500	205028850	2925	2925	2925	2925	0
5	20250320	211400	205028850	2925	2925	2925	2925	0
6	20250320	211300	205028850	2925	2925	2925	2925	0
7	20250320	211200	205028850	2925	2925	2925	2925	0
8	20250320	211100	205028850	2925	2925	2925	2925	0
9	20250320	211000	205028850	2925	2925	2925	2925	0
10	20250320	210900	205028850	2925	2925	2925	2925	0
11	20250320	210800	205028850	2925	2925	2925	2925	0
12	20250320	210700	205028850	2925	2925	2925	2925	0
13	20250320	210600	205028850	2925	2925	2925	2925	0
14	20250320	210500	205028850	2925	2925	2925	2925	0
15	20250320	210400	205028850	2925	2925	2925	2925	0
16	20250320	210300	205028850	2925	2925	2925	2925	0
17	20250320	210200	205028850	2925	2925	2925	2925	0
18	20250320	210100	205028850	2925	2925	2925	2925	0
19	20250320	210000	205028850	2925	2925	2925	2925	0
20	20250320	205900	205028850	2925	2925	2925	2925	0
21	20250320	205800	205028850	2925	2925	2925	2925	0
22	20250320	205700	205028850	2925	2925	2925	2925	0
23	20250320	205600	205028850	2925	2925	2925	2925	0
24	20250320	205500	205028850	2925	2925	2925	2925	0
25	20250320	205400	205028850	2925	2925	2925	2925	0
26	20250320	205300	205028850	2925	2925	2925	2925	0
27	20250320	205200	205028850	2925	2925	2925	2925	0
28	20250320	205100	205028850	2925	2925	2925	2925	0
29	20250320	205000	205028850	2925	2925	2925	2925	0
30	20250320	204900	205028850	2925	2925	2925	2925	0
31	20250320	204800	205028850	2925	2925	2925	2925	0
32	20250320	204700	205028850	2925	2925	2925	2925	840
33	20250320	204600	205028850	2925	2925	2925	2925	0
34	20250320	204500	205028850	2925	2925	2925	2925	0
35	20250320	204400	205028850	2925	2925	2925	2925	0
36	20250320	204300	205028850	2925	2925	2925	2925	0
37	20250320	204200	205028850	2925	2925	2925	2925	0
38	20250320	204100	205028850	2925	2925	2925	2925	0
39	20250320	204000	205028850	2925	2925	2925	2925	0
40	20250320	203900	205028850	2925	2925	2925	2925	0
41	20250320	203800	205028850	2925	2925	2925	2925	0
42	20250320	203700	205028850	2925	2925	2925	2925	0
43	20250320	203600	205028850	2925	2925	2925	2925	0
44	20250320	203500	205028850	2925	2925	2925	2925	0
45	20250320	203400	205028850	2925	2925	2925	2925	0
46	20250320	203300	205028850	2925	2925	2925	2925	0
47	20250320	203200	205028850	2925	2925	2925	2925	0
48	20250320	203100	205028850	2925	2925	2925	2925	0
49	20250320	203000	205028850	2925	2925	2925	2925	0
50	20250320	202900	205028850	2925	2925	2925	2925	0
51	20250320	202800	205028850	2925	2925	2925	2925	0
52	20250320	202700	205028850	2925	2925	2925	2925	0
53	20250320	202600	205028850	2925	2925	2925	2925	0
54	20250320	202500	205028850	2925	2925	2925	2925	0
55	20250320	202400	205028850	2925	2925	2925	2925	0
56	20250320	202300	205028850	2925	2925	2925	2925	0
57	20250320	202200	205028850	2925	2925	2925	2925	0
58	20250320	202100	205028850	2925	2925	2925	2925	0
59	20250320	202000	205028850	2925	2925	2925	2925	0
60	20250320	201900	205028850	2925	2925	2925	2925	0
61	20250320	201800	205028850	2925	2925	2925	2925	0
62	20250320	201700	205028850	2925	2925	2925	2925	840
63	20250320	201600	205028850	2925	2925	2925	2925	0
64	20250320	201500	205028850	2925	2925	2925	2925	0
65	20250320	201400	205028850	2925	2925	2925	2925	0
66	20250320	201300	205028850	2925	2925	2925	2925	0
67	20250320	201200	205028850	2925	2925	2925	2925	0
68	20250320	201100	205028850	2925	2925	2925	2925	0
69	20250320	201000	205028850	2925	2925	2925	2925	0
70	20250320	200900	205028850	2925	2925	2925	2925	0
71	20250320	200800	205028850	2925	2925	2925	2925	0
72	20250320	200700	205028850	2925	2925	2925	2925	0
73	20250320	200600	205028850	2925	2925	2925	2925	0
74	20250320	200500	205028850	2925	2925	2925	2925	0
75	20250320	200400	205028850	2925	2925	2925	2925	0
76	20250320	200300	205028850	2925	2925	2925	2925	0
77	20250320	200200	205028850	2925	2925	2925	2925	0
78	20250320	200100	205028850	2925	2925	2925	2925	0
79	20250320	200000	205028850	2925	2925	2925	2925	0
80	20250320	195900	205028850	2925	2925	2925	2925	0
81	20250320	195800	205028850	2925	2925	2925	2925	0
82	20250320	195700	205028850	2925	2925	2925	2925	0
83	20250320	195600	205028850	2925	2925	2925	2925	0
84	20250320	195500	205028850	2925	2925	2925	2925	0
85	20250320	195400	205028850	2925	2925	2925	2925	0
86	20250320	195300	205028850	2925	2925	2925	2925	0
87	20250320	195200	205028850	2925	2925	2925	2925	0
88	20250320	195100	205028850	2925	2925	2925	2925	0
89	20250320	195000	205028850	2925	2925	2925	2925	0
90	20250320	194900	205028850	2925	2925	2925	2925	0
91	20250320	194800	205028850	2925	2925	2925	2925	0
92	20250320	194700	205028850	2925	2925	2925	2925	840
93	20250320	194600	205028850	2925	2925	2925	2925	0
94	20250320	194500	205028850	2925	2925	2925	2925	0
95	20250320	194400	205028850	2925	2925	2925	2925	0
96	20250320	194300	205028850	2925	2925	2925	2925	0
97	20250320	194200	205028850	2925	2925	2925	2925	0
98	20250320	194100	205028850	2925	2925	2925	2925	0
99	20250320	194000	205028850	2925	2925	2925	2925	0
100	20250320	193900	205028850	2925	2925	2925	2925	0
101	20250320	193800	205028850	2925	2925	2925	2925	0
102	20250320	193700	205028850	2925	2925	2925	2925	0
103	20250320	193600	205028850	2925	2925	2925	2925	0
104	20250320	193500	205028850	2925	2925	2925	2925	0
105	20250320	193400	205028850	2925	2925	2925	2925	0
106	20250320	193300	205028850	2925	2925	2925	2925	0
107	20250320	193200	205028850	2925	2925	2925	2925	0
108	20250320	193100	205028850	2925	2925	2925	2925	0
109	20250320	193000	205028850	2925	2925	2925	2925	0
110	20250320	192900	205028850	2925	2925	2925	2925	0
111	20250320	192800	205028850	2925	2925	2925	2925	0
112	20250320	192700	205028850	2925	2925	2925	2925	0
113	20250320	192600	205028850	2925	2925	2925	2925	0
114	20250320	192500	205028850	2925	2925	2925	2925	0
115	20250320	192400	205028850	2925	2925	2925	2925	0
116	20250320	192300	205028850	2925	2925	2925	2925	0
117	20250320	192200	205028850	2925	2925	2925	2925	0
118	20250320	192100	205028850	2925	2925	2925	2925	0
119	20250320	192000	205028850	2925	2925	2925	2925	0
120	20250320	191900	205028850	2925	2925	2925	2925	0
121	20250320	191800	205028850	2925	2925	2925	2925	0
122	20250320	191700	205028850	2925	2925	2925	2925	840
123	20250320	191600	205028850	2925	2925	2925	2925	0
124	20250320	191500	205028850	2925	2925	2925	2925	0
125	20250320	191400	205028850	2925	2925	2925	2925	0
126	20250320	191300	205028850	2925	2925	2925	2925	0
127	20250320	191200	205028850	2925	2925	2925	2925	0
128	20250320	191100	205028850	2925	2925	2925	2925	0
129	20250320	191000	205028850	2925	2925	2925	2925	0
130	20250320	190900	205028850	2925	2925	2925	2925	0
131	20250320	190800	205028850	2925	2925	2925	2925	0
132	20250320	190700	205028850	2925	2925	2925	2925	0
133	20250320	190600	205028850	2925	2925	2925	2925	0
134	20250320	190500	205028850	2925	2925	2925	2925	0
135	20250320	190400	205028850	2925	2925	2925	2925	0
136	20250320	190300	205028850	2925	2925	2925	2925	0
137	20250320	190200	205028850	2925	2925	2925	2925	0
138	20250320	190100	205028850	2925	2925	2925	2925	0
139	20250320	190000	205028850	2925	2925	2925	2925	0
140	20250320	185900	205028850	2925	2925	2925	2925	0
141	20250320	185800	205028850	2925	2925	2925	2925	0
142	20250320	185700	205028850	2925	2925	2925	2925	0
143	20250320	185600	205028850	2925	2925	2925	2925	0
144	20250320	185500	205028850	2925	2925	2925	2925	0
145	20250320	185400	205028850	2925	2925	2925	2925	0
146	20250320	185300	205028850	2925	2925	2925	2925	0
147	20250320	185200	205028850	2925	2925	2925	2925	0
148	20250320	185100	205028850	2925	2925	2925	2925	0
149	20250320	185000	205028850	2925	2925	2925	2925	0
150	20250320	184900	205028850	2925	2925	2925	2925	0
151	20250320	184800	205028850	2925	2925	2925	2925	0
152	20250320	184700	205028850	2925	2925	2925	2925	840
153	20250320	184600	205028850	2925	2925	2925	2925	0
154	20250320	184500	205028850	2925	2925	2925	2925	0
155	20250320	184400	205028850	2925	2925	2925	2925	0
156	20250320	184300	205028850	2925	2925	2925	2925	0
157	20250320	184200	205028850	2925	2925	2925	2925	0
158	20250320	184100	205028850	2925	2925	2925	2925	0
159	20250320	184000	205028850	2925	2925	2925	2925	0
160	20250320	183900	205028850	2925	2925	2925	2925	0
161	20250320	183800	205028850	2925	2925	2925	2925	0
162	20250320	183700	205028850	2925	2925	2925	2925	0
163	20250320	183600	205028850	2925	2925	2925	2925	0
164	20250320	183500	205028850	2925	2925	2925	2925	0
165	20250320	183400	205028850	2925	2925	2925	2925	0
166	20250320	183300	205028850	2925	2925	2925	2925	0
167	20250320	183200	205028850	2925	2925	2925	2925	0
168	20250320	183100	205028850	2925	2925	2925	2925	0
169	20250320	183000	205028850	2925	2925	2925	2925	0
170	20250320	182900	205028850	2925	2925	2925	2925	0
171	20250320	182800	205028850	2925	2925	2925	2925	0
172	20250320	182700	205028850	2925	2925	2925	2925	0
173	20250320	182600	205028850	2925	2925	2925	2925	0
174	20250320	182500	205028850	2925	2925	2925	2925	0
175	20250320	182400	205028850	2925	2925	2925	2925	0
176	20250320	182300	205028850	2925	2925	2925	2925	0
177	20250320	182200	205028850	2925	2925	2925	2925	0
178	20250320	182100	205028850	2925	2925	2925	2925	0
179	20250320	182000	205028850	2925	2925	2925	2925	0
180	20250320	181900	205028850	2925	2925	2925	2925	0
181	20250320	181800	205028850	2925	2925	2925	2925	0
182	20250320	181700	205028850	2925	2925	2925	2925	840
183	20250320	181600	205028850	2925	2925	2925	2925	0
184	20250320	181500	205028850	2925	2925	2925	2925	0
185	20250320	181400	205028850	2925	2925	2925	2925	0
186	20250320	181300	205028850	2925	2925	2925	2925	0
187	20250320	181200	205028850	2925	2925	2925	2925	0
188	20250320	181100	205028850	2925	2925	2925	2925	0
189	20250320	181000	205028850	2925	2925	2925	2925	0
190	20250320	180900	205028850	2925	2925	2925	2925	0
191	20250320	180800	205028850	2925	2925	2925	2925	0
192	20250320	180700	205028850	2925	2925	2925	2925	0
193	20250320	180600	205028850	2925	2925	2925	2925	0
194	20250320	180500	205028850	2925	2925	2925	2925	0
195	20250320	180400	205028850	2925	2925	2925	2925	0
196	20250320	180300	205028850	2925	2925	2925	2925	0
197	20250320	180200	205028850	2925	2925	2925	2925	0
198	20250320	180100	205028850	2925	2925	2925	2925	0
199	20250320	180000	205028850	2925	2925	2925	2925	0
200	20250320	175900	205028850	2925	2925	2925	2925	0
201	20250320	175800	205028850	2925	2925	2925	2925	0
202	20250320	175700	205028850	2925	2925	2925	2925	0
203	20250320	175600	205028850	2925	2925	2925	2925	0
204	20250320	175500	205028850	2925	2925	2925	2925	0
205	20250320	175400	205028850	2925	2925	2925	2925	0
206	20250320	175300	205028850	2925	2925	2925	2925	0
207	20250320	175200	205028850	2925	2925	2925	2925	0
208	20250320	175100	205028850	2925	2925	2925	2925	0
209	20250320	175000	205028850	2925	2925	2925	2925	0
210	20250320	174900	205028850	2925	2925	2925	2925	0
211	20250320	174800	205028850	2925	2925	2925	2925	0
212	20250320	174700	205028850	2925	2925	2925	2925	840
213	20250320	174600	205028850	2925	2925	2925	2925	0
214	20250320	174500	205028850	2925	2925	2925	2925	0
215	20250320	174400	205028850	2925	2925	2925	2925	0
216	20250320	174300	205028850	2925	2925	2925	2925	0
217	20250320	174200	205028850	2925	2925	2925	2925	0
218	20250320	174100	205028850	2925	2925	2925	2925	0
219	20250320	174000	205028850	2925	2925	2925	2925	0
220	20250320	173900	205028850	2925	2925	2925	2925	0
221	20250320	173800	205028850	2925	2925	2925	2925	0
222	20250320	173700	205028850	2925	2925	2925	2925	0
223	20250320	173600	205028850	2925	2925	2925	2925	0
224	20250320	173500	205028850	2925	2925	2925	2925	0
225	20250320	173400	205028850	2925	2925	2925	2925	0
226	20250320	173300	205028850	2925	2925	2925	2925	0
227	20250320	173200	205028850	2925	2925	2925	2925	0
228	20250320	173100	205028850	2925	2925	2925	2925	0
229	20250320	173000	205028850	2925	2925	2925	2925	0
230	20250320	172900	205028850	2925	2925	2925	2925	0
231	20250320	172800	205028850	2925	2925	2925	2925	0
232	20250320	172700	205028850	2925	2925	2925	2925	0
233	20250320	172600	205028850	2925	2925	2925	2925	0
234	20250320	172500	205028850	2925	2925	2925	2925	0
235	20250320	172400	205028850	2925	2925	2925	2925	0
236	20250320	172300	205028850	2925	2925	2925	2925	0
237	20250320	172200	205028850	2925	2925	2925	2925	0
238	20250320	172100	205028850	2925	2925	2925	2925	0
239	20250320	172000	205028850	2925	2925	2925	2925	0
240	20250320	171900	205028850	2925	2925	2925	2925	0
241	20250320	171800	205028850	2925	2925	2925	2925	0
242	20250320	171700	205028850	2925	2925	2925	2925	840
243	20250320	171600	205028850	2925	2925	2925	2925	0
244	20250320	171500	205028850	2925	2925	2925	2925	0
245	20250320	171400	205028850	2925	2925	2925	2925	0
246	20250320	171300	205028850	2925	2925	2925	2925	0
247	20250320	171200	205028850	2925	2925	2925	2925	0
248	20250320	171100	205028850	2925	2925	2925	2925	0
249	20250320	171000	205028850	2925	2925	2925	2925	0
250	20250320	170900	205028850	2925	2925	2925	2925	0
251	20250320	170800	205028850	2925	2925	2925	2925	0
252	20250320	170700	205028850	2925	2925	2925	2925	0
253	20250320	170600	205028850	2925	2925	2925	2925	0
254	20250320	170500	205028850	2925	2925	2925	2925	0
255	20250320	170400	205028850	2925	2925	2925	2925	0
256	20250320	170300	205028850	2925	2925	2925	2925	0
257	20250320	170200	205028850	2925	2925	2925	2925	0
258	20250320	170100	205028850	2925	2925	2925	2925	0
259	20250320	170000	205028850	2925	2925	2925	2925	0
260	20250320	165900	205028850	2925	2925	2925	2925	0
261	20250320	165800	205028850	2925	2925	2925	2925	0
262	20250320	165700	205028850	2925	2925	2925	2925	0
263	20250320	165600	205028850	2925	2925	2925	2925	0
264	20250320	165500	205028850	2925	2925	2925	2925	0
265	20250320	165400	205028850	2925	2925	2925	2925	0
266	20250320	165300	205028850	2925	2925	2925	2925	0
267	20250320	165200	205028850	2925	2925	2925	2925	0
268	20250320	165100	205028850	2925	2925	2925	2925	0
269	20250320	165000	205028850	2925	2925	2925	2925	0
270	20250320	164900	205028850	2925	2925	2925	2925	0
271	20250320	164800	205028850	2925	2925	2925	2925	0
272	20250320	164700	205028850	2925	2925	2925	2925	840
273	20250320	164600	205028850	2925	2925	2925	2925	0
274	20250320	164500	205028850	2925	2925	2925	2925	0
275	20250320	164400	205028850	2925	2925	2925	2925	0
276	20250320	164300	205028850	2925	2925	2925	2925	0
277	20250320	164200	205028850	2925	2925	2925	2925	0
278	20250320	164100	205028850	2925	2925	2925	2925	0
279	20250320	164000	205028850	2925	2925	2925	2925	0
280	20250320	163900	205028850	2925	2925	2925	2925	0
281	20250320	163800	205028850	2925	2925	2925	2925	0
282	20250320	163700	205028850	2925	2925	2925	2925	0
283	20250320	163600	205028850	2925	2925	2925	2925	0
284	20250320	163500	205028850	2925	2925	2925	2925	0
285	20250320	163400	205028850	2925	2925	2925	2925	0
286	20250320	163300	205028850	2925	2925	2925	2925	0
287	20250320	163200	205028850	2925	2925	2925	2925	0
288	20250320	163100	205028850	2925	2925	2925	2925	0
289	20250320	163000	205028850	2925	2925	2925	2925	0
290	20250320	162900	205028850	2925	2925	2925	2925	0
291	20250320	162800	205028850	2925	2925	2925	2925	0
292	20250320	162700	205028850	2925	2925	2925	2925	0
293	20250320	162600	205028850	2925	2925	2925	2925	0
294	20250320	162500	205028850	2925	2925	2925	2925	0
295	20250320	162400	205028850	2925	2925	2925	2925	0
296	20250320	162300	205028850	2925	2925	2925	2925	0
297	20250320	162200	205028850	2925	2925	2925	2925	0
298	20250320	162100	205028850	2925	2925	2925	2925	0
299	20250320	162000	205028850	2925	2925	2925	2925	0
300	20250320	161900	205028850	2925	2925	2925	2925	0
301	20250320	161800	205028850	2925	2925	2925	2925	0
302	20250320	161700	205028850	2925	2925	2925	2925	840
303	20250320	161600	205028850	2925	2925	2925	2925	0
304	20250320	161500	205028850	2925	2925	2925	2925	0
305	20250320	161400	205028850	2925	2925	2925	2925	0
306	20250320	161300	205028850	2925	2925	2925	2925	0
307	20250320	161200	205028850	2925	2925	2925	2925	0
308	20250320	161100	205028850	2925	2925	2925	2925	0
309	20250320	161000	205028850	2925	2925	2925	2925	0
310	20250320	160900	205028850	2925	2925	2925	2925	0
311	20250320	160800	205028850	2925	2925	2925	2925	0
312	20250320	160700	205028850	2925	2925	2925	2925	0
313	20250320	160600	205028850	2925	2925	2925	2925	0
314	20250320	160500	205028850	2925	2925	2925	2925	0
315	20250320	160400	205028850	2925	2925	2925	2925	0
316	20250320	160300	205028850	2925	2925	2925	2925	0
317	20250320	160200	205028850	2925	2925	2925	2925	0
318	20250320	160100	205028850	2925	2925	2925	2925	0
319	20250320	160000	205028850	2925	2925	2925	2925	0
320	20250320	155900	205028850	2925	2925	2925	2925	0
321	20250320	155800	205028850	2925	2925	2925	2925	0
322	20250320	155700	205028850	2925	2925	2925	2925	0
323	20250320	155600	205028850	2925	2925	2925	2925	0
324	20250320	155500	205028850	2925	2925	2925	2925	0
325	20250320	155400	205028850	2925	2925	2925	2925	0
326	20250320	155300	205028850	2925	2925	2925	2925	0
327	20250320	155200	205028850	2925	2925	2925	2925	0
328	20250320	155100	205028850	2925	2925	2925	2925	0
329	20250320	155000	205028850	2925	2925	2925	2925	0
330	20250320	154900	205028850	2925	2925	2925	2925	0
331	20250320	154800	205028850	2925	2925	2925	2925	0
332	20250320	154700	205028850	2925	2925	2925	2925	840
333	20250320	154600	205028850	2925	2925	2925	2925	0
334	20250320	154500	205028850	2925	2925	2925	2925	0
335	20250320	154400	205028850	2925	2925	2925	2925	0
336	20250320	154300	205028850	2925	2925	2925	2925	0
337	20250320	154200	205028850	2925	2925	2925	2925	0
338	20250320	154100	205028850	2925	2925	2925	2925	0
339	20250320	154000	205028850	2925	2925	2925	2925	0
340	20250320	153900	205028850	2925	2925	2925	2925	0
341	20250320	153800	205028850	2925	2925	2925	2925	0
342	20250320	153700	205028850	2925	2925	2925	2925	0
343	20250320	153600	205028850	2925	2925	2925	2925	0
344	20250320	153500	205028850	2925	2925	2925	2925	0
345	20250320	153400	205028850	2925	2925	2925	2925	0
346	20250320	153300	205028850	2925	2925	2925	2925	0
347	20250320	153200	205028850	2925	2925	2925	2925	0
348	20250320	153100	205028850	2925	2925	2925	2925	0
349	20250320	153000	205028850	2925	2925	2925	2925	840
350	20250320	152900	202571850	2925	2925	2925	2925	0
351	20250320	152800	202571850	2925	2925	2925	2925	0
352	20250320	152700	202571850	2925	2925	2925	2925	0
353	20250320	152600	202571850	2925	2925	2925	2925	0
354	20250320	152500	202571850	2925	2925	2925	2925	0
355	20250320	152400	202571850	2925	2925	2925	2925	0
356	20250320	152300	202571850	2925	2925	2925	2925	0
357	20250320	152200	202571850	2925	2925	2925	2925	0
358	20250320	152100	202571850	2925	2925	2925	2925	0
359	20250320	152000	202571850	2925	2925	2925	2925	0
360	20250320	151900	202571850	2925	2925	2925	2925	138
361	20250320	151800	202168200	2925	2925	2925	2925	0
362	20250320	151700	202168200	2925	2925	2925	2925	0
363	20250320	151600	202168200	2925	2925	2925	2925	0
364	20250320	151500	202168200	2925	2925	2925	2925	1
365	20250320	151400	202165275	2905	2910	2910	2905	340
366	20250320	151300	201177070	2905	2905	2905	2905	0
367	20250320	151200	201177070	2905	2905	2905	2905	0
368	20250320	151100	201177070	2905	2910	2910	2905	438
369	20250320	151000	199902865	2920	2920	2920	2920	16
370	20250320	150900	199856145	2920	2910	2920	2910	180
371	20250320	150800	199332315	2910	2910	2910	2910	0
372	20250320	150700	199332315	2910	2910	2910	2910	0
373	20250320	150600	199332315	2910	2910	2910	2910	0
374	20250320	150500	199332315	2910	2910	2910	2910	65
375	20250320	150400	199143165	2910	2915	2920	2910	125
376	20250320	150300	198779250	2920	2920	2920	2920	2
377	20250320	150200	198773410	2920	2920	2920	2920	0
378	20250320	150100	198773410	2920	2920	2920	2920	3
379	20250320	150000	198764650	2915	2915	2915	2915	0
380	20250320	145900	198764650	2915	2915	2915	2915	0
381	20250320	145800	198764650	2915	2915	2915	2915	0
382	20250320	145700	198764650	2915	2915	2915	2915	250
383	20250320	145600	198035900	2915	2915	2915	2915	0
384	20250320	145500	198035900	2915	2915	2915	2915	0
385	20250320	145400	198035900	2915	2915	2915	2915	0
386	20250320	145300	198035900	2915	2915	2915	2915	0
387	20250320	145200	198035900	2915	2915	2915	2915	35
388	20250320	145100	197933875	2920	2920	2920	2920	50
389	20250320	145000	197787875	2910	2910	2910	2910	20
390	20250320	144900	197729675	2910	2910	2910	2910	2
391	20250320	144800	197723855	2920	2920	2920	2920	0
392	20250320	144700	197723855	2920	2920	2920	2920	0
393	20250320	144600	197723855	2920	2920	2920	2920	205
394	20250320	144500	197125255	2920	2920	2920	2920	0
395	20250320	144400	197125255	2920	2920	2920	2920	2
396	20250320	144300	197119415	2920	2920	2920	2920	0
397	20250320	144200	197119415	2920	2920	2920	2920	0
398	20250320	144100	197119415	2920	2920	2920	2920	0
399	20250320	144000	197119415	2920	2920	2920	2920	1
400	20250320	143900	197116495	2910	2910	2910	2910	0
401	20250320	143800	197116495	2910	2910	2910	2910	0
402	20250320	143700	197116495	2910	2910	2910	2910	0
403	20250320	143600	197116495	2910	2910	2910	2910	30
404	20250320	143500	197029195	2915	2915	2915	2915	40
405	20250320	143400	196912595	2900	2900	2900	2900	0
406	20250320	143300	196912595	2900	2900	2900	2900	0
407	20250320	143200	196912595	2900	2900	2900	2900	0
408	20250320	143100	196912595	2900	2900	2900	2900	5
409	20250320	143000	196898095	2900	2900	2900	2900	0
410	20250320	142900	196898095	2900	2900	2900	2900	0
411	20250320	142800	196898095	2900	2905	2905	2900	147
412	20250320	142700	196471575	2905	2905	2905	2905	0
413	20250320	142600	196471575	2905	2905	2905	2905	0
414	20250320	142500	196471575	2905	2905	2905	2905	0
415	20250320	142400	196471575	2905	2905	2905	2905	0
416	20250320	142300	196471575	2905	2910	2915	2905	4571
417	20250320	142200	183170415	2910	2910	2910	2910	292
418	20250320	142100	182320695	2915	2915	2915	2915	0
419	20250320	142000	182320695	2915	2915	2915	2915	0
420	20250320	141900	182320695	2915	2915	2915	2915	0
421	20250320	141800	182320695	2915	2915	2915	2915	0
422	20250320	141700	182320695	2915	2915	2915	2915	0
423	20250320	141600	182320695	2915	2915	2915	2915	302
424	20250320	141500	181440365	2910	2910	2910	2910	162
425	20250320	141400	180968945	2900	2900	2900	2900	0
426	20250320	141300	180968945	2900	2910	2910	2900	99
427	20250320	141200	180681005	2910	2910	2910	2910	0
428	20250320	141100	180681005	2910	2910	2910	2910	7
429	20250320	141000	180660635	2910	2910	2910	2910	0
430	20250320	140900	180660635	2910	2910	2910	2910	0
431	20250320	140800	180660635	2910	2910	2910	2910	0
432	20250320	140700	180660635	2910	2910	2910	2900	788
433	20250320	140600	178369265	2915	2915	2915	2915	0
434	20250320	140500	178369265	2915	2915	2915	2915	225
435	20250320	140400	177713390	2915	2915	2915	2915	0
436	20250320	140300	177713390	2915	2915	2915	2915	0
437	20250320	140200	177713390	2915	2915	2915	2915	0
438	20250320	140100	177713390	2915	2910	2915	2910	142
439	20250320	140000	177299480	2910	2910	2910	2910	20
440	20250320	135900	177241280	2910	2910	2910	2910	20
441	20250320	135800	177183080	2910	2910	2910	2910	50
442	20250320	135700	177037580	2910	2910	2910	2910	5
443	20250320	135600	177023030	2905	2905	2905	2905	415
444	20250320	135500	175817455	2895	2895	2895	2895	0
445	20250320	135400	175817455	2895	2895	2895	2895	0
446	20250320	135300	175817455	2895	2895	2895	2895	0
447	20250320	135200	175817455	2895	2895	2895	2895	0
448	20250320	135100	175817455	2895	2895	2895	2895	194
449	20250320	135000	175255825	2895	2895	2895	2895	0
450	20250320	134900	175255825	2895	2895	2895	2895	0
451	20250320	134800	175255825	2895	2895	2895	2895	0
452	20250320	134700	175255825	2895	2895	2895	2895	10
453	20250320	134600	175226875	2895	2895	2895	2895	0
454	20250320	134500	175226875	2895	2895	2895	2895	30
455	20250320	134400	175140025	2895	2890	2895	2890	691
456	20250320	134300	173143025	2885	2900	2900	2880	6762
457	20250320	134200	153594070	2900	2900	2900	2900	600
458	20250320	134100	151854070	2900	2900	2900	2900	0
459	20250320	134000	151854070	2900	2900	2900	2900	20
460	20250320	133900	151796070	2900	2900	2900	2900	0
461	20250320	133800	151796070	2900	2900	2900	2900	3260
462	20250320	133700	142342070	2900	2915	2915	2900	9418
463	20250320	133600	114984355	2920	2920	2920	2920	202
464	20250320	133500	114394515	2920	2920	2920	2920	100
465	20250320	133400	114102515	2920	2920	2920	2920	0
466	20250320	133300	114102515	2920	2920	2920	2920	0
467	20250320	133200	114102515	2920	2920	2920	2920	25
468	20250320	133100	114029515	2920	2920	2920	2920	3
469	20250320	133000	114020755	2915	2915	2915	2915	5
470	20250320	132900	114006180	2915	2910	2915	2910	30
471	20250320	132800	113918830	2915	2915	2915	2915	50
472	20250320	132700	113773080	2915	2915	2915	2915	0
473	20250320	132600	113773080	2915	2915	2915	2915	55
474	20250320	132500	113612755	2910	2910	2910	2910	0
475	20250320	132400	113612755	2910	2910	2910	2910	0
476	20250320	132300	113612755	2910	2910	2910	2910	220
477	20250320	132200	112972555	2915	2915	2915	2915	0
478	20250320	132100	112972555	2915	2915	2915	2915	50
479	20250320	132000	112826805	2915	2915	2915	2915	0
480	20250320	131900	112826805	2915	2915	2915	2915	67
481	20250320	131800	112631500	2915	2915	2915	2915	0
482	20250320	131700	112631500	2915	2915	2915	2915	0
483	20250320	131600	112631500	2915	2915	2915	2915	0
484	20250320	131500	112631500	2915	2915	2915	2915	0
485	20250320	131400	112631500	2915	2915	2915	2915	50
486	20250320	131300	112485750	2915	2915	2915	2915	516
487	20250320	131200	110981610	2915	2915	2915	2915	103
488	20250320	131100	110681365	2915	2920	2920	2915	686
489	20250320	131000	108681645	2930	2930	2930	2930	0
490	20250320	130900	108681645	2930	2930	2930	2930	0
491	20250320	130800	108681645	2930	2930	2930	2930	0
492	20250320	130700	108681645	2930	2930	2930	2930	286
493	20250320	130600	107843665	2920	2920	2920	2920	301
494	20250320	130500	106964745	2920	2920	2920	2920	0
495	20250320	130400	106964745	2920	2920	2920	2920	0
496	20250320	130300	106964745	2920	2920	2920	2920	0
497	20250320	130200	106964745	2920	2920	2920	2920	0
498	20250320	130100	106964745	2920	2920	2920	2920	0
499	20250320	130000	106964745	2920	2920	2920	2920	754
500	20250320	125900	104763065	2925	2925	2925	2925	0
501	20250320	125800	104763065	2925	2920	2925	2920	16
502	20250320	125700	104716315	2925	2925	2925	2925	4
503	20250320	125600	104704615	2925	2925	2925	2925	0
504	20250320	125500	104704615	2925	2925	2925	2925	1
505	20250320	125400	104701690	2925	2925	2925	2925	2
506	20250320	125300	104695840	2925	2925	2925	2925	13
507	20250320	125200	104657815	2925	2925	2925	2925	2
508	20250320	125100	104651965	2930	2930	2930	2930	0
509	20250320	125000	104651965	2930	2930	2930	2930	0
510	20250320	124900	104651965	2930	2930	2930	2930	0
511	20250320	124800	104651965	2930	2930	2930	2930	0
512	20250320	124700	104651965	2930	2930	2930	2930	8
513	20250320	124600	104628525	2930	2930	2930	2930	0
514	20250320	124500	104628525	2930	2930	2930	2930	0
515	20250320	124400	104628525	2930	2930	2930	2930	0
516	20250320	124300	104628525	2930	2930	2930	2930	0
517	20250320	124200	104628525	2930	2930	2930	2930	0
518	20250320	124100	104628525	2930	2930	2930	2930	30
519	20250320	124000	104540625	2920	2920	2920	2920	500
520	20250320	123900	103080625	2920	2920	2920	2920	0
521	20250320	123800	103080625	2920	2920	2920	2920	0
522	20250320	123700	103080625	2920	2920	2920	2920	0
523	20250320	123600	103080625	2920	2920	2920	2920	0
524	20250320	123500	103080625	2920	2920	2920	2920	0
525	20250320	123400	103080625	2920	2920	2920	2920	1288
526	20250320	123300	99319665	2920	2920	2920	2920	0
527	20250320	123200	99319665	2920	2920	2920	2920	0
528	20250320	123100	99319665	2920	2920	2920	2920	20
529	20250320	123000	99261265	2915	2915	2915	2915	100
530	20250320	122900	98969765	2915	2915	2915	2915	0
531	20250320	122800	98969765	2915	2915	2915	2915	0
532	20250320	122700	98969765	2915	2915	2915	2915	0
533	20250320	122600	98969765	2915	2920	2920	2915	53
534	20250320	122500	98815120	2915	2925	2925	2910	5018
535	20250320	122400	84193615	2925	2925	2925	2925	0
536	20250320	122300	84193615	2925	2925	2925	2925	0
537	20250320	122200	84193615	2925	2925	2925	2925	0
538	20250320	122100	84193615	2925	2925	2925	2925	121
539	20250320	122000	83839690	2930	2930	2930	2930	0
540	20250320	121900	83839690	2930	2930	2930	2930	0
541	20250320	121800	83839690	2930	2930	2930	2930	0
542	20250320	121700	83839690	2930	2930	2930	2930	0
543	20250320	121600	83839690	2930	2930	2930	2930	0
544	20250320	121500	83839690	2930	2930	2930	2930	0
545	20250320	121400	83839690	2930	2930	2935	2930	3
546	20250320	121300	83830895	2930	2930	2930	2930	0
547	20250320	121200	83830895	2930	2930	2930	2930	123
548	20250320	121100	83470505	2945	2945	2945	2945	0
549	20250320	121000	83470505	2945	2945	2945	2945	0
550	20250320	120900	83470505	2945	2945	2945	2945	0
551	20250320	120800	83470505	2945	2945	2945	2945	0
552	20250320	120700	83470505	2945	2940	2945	2940	30
553	20250320	120600	83382160	2930	2930	2930	2930	0
554	20250320	120500	83382160	2930	2930	2930	2930	0
555	20250320	120400	83382160	2930	2930	2930	2930	300
556	20250320	120300	82503160	2930	2930	2930	2930	0
557	20250320	120200	82503160	2930	2930	2930	2930	0
558	20250320	120100	82503160	2930	2930	2930	2930	0
559	20250320	120000	82503160	2930	2930	2930	2930	0
560	20250320	115900	82503160	2930	2930	2930	2930	3566
561	20250320	115800	72054780	2930	2930	2930	2930	0
562	20250320	115700	72054780	2930	2930	2930	2930	1
563	20250320	115600	72051850	2930	2930	2930	2930	7
564	20250320	115500	72031340	2930	2930	2930	2930	0
565	20250320	115400	72031340	2930	2930	2930	2930	0
566	20250320	115300	72031340	2930	2930	2930	2930	11
567	20250320	115200	71999110	2930	2930	2930	2930	0
568	20250320	115100	71999110	2930	2930	2930	2930	0
569	20250320	115000	71999110	2930	2930	2930	2930	30
570	20250320	114900	71911210	2930	2930	2930	2930	0
571	20250320	114800	71911210	2930	2930	2930	2930	0
572	20250320	114700	71911210	2930	2930	2930	2930	1
573	20250320	114600	71908280	2945	2945	2945	2945	0
574	20250320	114500	71908280	2945	2930	2945	2930	300
575	20250320	114400	71025100	2920	2920	2920	2920	0
576	20250320	114300	71025100	2920	2920	2920	2920	1125
577	20250320	114200	67740100	2920	2920	2920	2920	0
578	20250320	114100	67740100	2920	2920	2920	2920	401
579	20250320	114000	66569180	2920	2920	2920	2920	0
580	20250320	113900	66569180	2920	2920	2920	2920	0
581	20250320	113800	66569180	2920	2920	2920	2920	0
582	20250320	113700	66569180	2920	2920	2920	2920	0
583	20250320	113600	66569180	2920	2920	2920	2920	0
584	20250320	113500	66569180	2920	2920	2920	2920	0
585	20250320	113400	66569180	2920	2920	2920	2920	0
586	20250320	113300	66569180	2920	2920	2920	2920	0
587	20250320	113200	66569180	2920	2920	2920	2920	0
588	20250320	113100	66569180	2920	2920	2920	2920	0
589	20250320	113000	66569180	2920	2920	2920	2920	0
590	20250320	112900	66569180	2920	2920	2920	2920	0
591	20250320	112800	66569180	2920	2920	2920	2920	0
592	20250320	112700	66569180	2920	2920	2920	2920	0
593	20250320	112600	66569180	2920	2920	2920	2920	0
594	20250320	112500	66569180	2920	2920	2920	2920	0
595	20250320	112400	66569180	2920	2920	2920	2920	0
596	20250320	112300	66569180	2920	2920	2920	2920	0
597	20250320	112200	66569180	2920	2920	2920	2920	0
598	20250320	112100	66569180	2920	2920	2920	2920	0
599	20250320	112000	66569180	2920	2920	2920	2920	0
600	20250320	111900	66569180	2920	2920	2920	2920	0
601	20250320	111800	66569180	2920	2920	2920	2920	104
602	20250320	111700	66265500	2925	2930	2930	2925	120
603	20250320	111600	65914400	2930	2930	2930	2930	0
604	20250320	111500	65914400	2930	2930	2930	2930	100
605	20250320	111400	65621400	2945	2945	2945	2945	0
606	20250320	111300	65621400	2945	2945	2945	2945	0
607	20250320	111200	65621400	2945	2945	2945	2945	0
608	20250320	111100	65621400	2945	2945	2945	2945	69
609	20250320	111000	65418195	2930	2930	2930	2930	100
610	20250320	110900	65125195	2930	2930	2930	2930	0
611	20250320	110800	65125195	2930	2930	2930	2930	0
612	20250320	110700	65125195	2930	2930	2930	2930	0
613	20250320	110600	65125195	2930	2930	2930	2930	592
614	20250320	110500	63390635	2930	2930	2930	2930	202
615	20250320	110400	62798775	2930	2930	2930	2930	0
616	20250320	110300	62798775	2930	2930	2930	2930	0
617	20250320	110200	62798775	2930	2930	2930	2930	566
618	20250320	110100	61140395	2930	2930	2930	2930	632
619	20250320	110000	59288635	2925	2925	2925	2925	0
620	20250320	105900	59288635	2925	2925	2925	2925	0
621	20250320	105800	59288635	2925	2925	2925	2925	0
622	20250320	105700	59288635	2925	2930	2930	2925	1595
623	20250320	105600	54619370	2935	2935	2935	2935	0
624	20250320	105500	54619370	2935	2935	2935	2935	100
625	20250320	105400	54325870	2940	2940	2940	2940	0
626	20250320	105300	54325870	2940	2940	2940	2940	20
627	20250320	105200	54267070	2940	2940	2940	2940	0
628	20250320	105100	54267070	2940	2940	2940	2940	20
629	20250320	105000	54208270	2940	2940	2940	2940	0
630	20250320	104900	54208270	2940	2940	2940	2940	0
631	20250320	104800	54208270	2940	2940	2940	2940	100
632	20250320	104700	53914270	2945	2945	2945	2945	0
633	20250320	104600	53914270	2945	2945	2945	2945	0
634	20250320	104500	53914270	2945	2945	2945	2945	0
635	20250320	104400	53914270	2945	2945	2945	2945	0
636	20250320	104300	53914270	2945	2945	2945	2945	0
637	20250320	104200	53914270	2945	2945	2945	2945	5
638	20250320	104100	53899545	2945	2945	2945	2945	0
639	20250320	104000	53899545	2945	2945	2945	2945	100
640	20250320	103900	53605045	2945	2930	2945	2930	300
641	20250320	103800	52723670	2930	2930	2930	2930	0
642	20250320	103700	52723670	2930	2930	2930	2930	0
643	20250320	103600	52723670	2930	2930	2930	2930	100
644	20250320	103500	52430670	2930	2930	2930	2930	10
645	20250320	103400	52401370	2930	2925	2930	2925	513
646	20250320	103300	50899780	2930	2930	2930	2930	0
647	20250320	103200	50899780	2930	2925	2930	2925	30
648	20250320	103100	50811905	2920	2920	2920	2920	0
649	20250320	103000	50811905	2920	2920	2920	2920	0
650	20250320	102900	50811905	2920	2920	2920	2920	0
651	20250320	102800	50811905	2920	2920	2920	2920	20
652	20250320	102700	50753505	2920	2920	2920	2920	1
653	20250320	102600	50750585	2925	2930	2930	2925	3
654	20250320	102500	50741805	2925	2925	2925	2925	0
655	20250320	102400	50741805	2925	2925	2925	2925	19
656	20250320	102300	50686230	2925	2925	2925	2925	0
657	20250320	102200	50686230	2925	2925	2925	2925	0
658	20250320	102100	50686230	2925	2925	2925	2925	0
659	20250320	102000	50686230	2925	2925	2925	2925	333
660	20250320	101900	49712205	2925	2925	2925	2925	0
661	20250320	101800	49712205	2925	2925	2925	2925	167
662	20250320	101700	49223730	2925	2925	2925	2925	11
663	20250320	101600	49191555	2920	2920	2920	2920	135
664	20250320	101500	48797355	2920	2920	2920	2920	0
665	20250320	101400	48797355	2920	2920	2920	2920	15
666	20250320	101300	48753555	2915	2915	2915	2915	0
667	20250320	101200	48753555	2915	2915	2915	2915	1
668	20250320	101100	48750640	2915	2915	2915	2915	100
669	20250320	101000	48459140	2915	2915	2915	2915	14
670	20250320	100900	48418330	2915	2915	2915	2915	0
671	20250320	100800	48418330	2915	2915	2915	2915	25
672	20250320	100700	48345455	2920	2920	2920	2920	69
673	20250320	100600	48143975	2925	2925	2925	2925	2
674	20250320	100500	48138125	2920	2920	2920	2920	0
675	20250320	100400	48138125	2920	2920	2920	2920	0
676	20250320	100300	48138125	2920	2920	2920	2920	0
677	20250320	100200	48138125	2920	2920	2920	2920	1
678	20250320	100100	48135205	2915	2915	2915	2915	0
679	20250320	100000	48135205	2915	2930	2930	2915	107
680	20250320	095900	47823195	2915	2915	2915	2915	0
681	20250320	095800	47823195	2915	2915	2915	2915	309
682	20250320	095700	46922460	2910	2915	2915	2910	600
683	20250320	095600	45175570	2915	2915	2915	2915	888
684	20250320	095500	42587050	2915	2915	2915	2915	1
685	20250320	095400	42584135	2935	2935	2935	2935	300
686	20250320	095300	41703635	2930	2930	2930	2930	0
687	20250320	095200	41703635	2930	2930	2930	2930	0
688	20250320	095100	41703635	2930	2930	2930	2930	0
689	20250320	095000	41703635	2930	2930	2930	2930	1100
690	20250320	094900	38480635	2920	2920	2920	2920	0
691	20250320	094800	38480635	2920	2920	2920	2920	2
692	20250320	094700	38474795	2920	2920	2920	2920	3
693	20250320	094600	38466035	2930	2930	2930	2930	2
694	20250320	094500	38460175	2930	2930	2930	2930	0
695	20250320	094400	38460175	2930	2930	2930	2930	10
696	20250320	094300	38430875	2930	2925	2930	2925	100
697	20250320	094200	38137915	2915	2915	2915	2915	0
698	20250320	094100	38137915	2915	2915	2915	2915	1
699	20250320	094000	38135000	2920	2920	2920	2920	0
700	20250320	093900	38135000	2920	2920	2920	2920	0
701	20250320	093800	38135000	2920	2920	2920	2920	0
702	20250320	093700	38135000	2920	2920	2920	2920	0
703	20250320	093600	38135000	2920	2920	2920	2920	19
704	20250320	093500	38079520	2920	2920	2920	2920	1
705	20250320	093400	38076600	2920	2920	2920	2920	9
706	20250320	093300	38050320	2920	2920	2920	2920	0
707	20250320	093200	38050320	2920	2920	2920	2920	1
708	20250320	093100	38047400	2920	2920	2920	2920	10
709	20250320	093000	38018200	2925	2925	2925	2925	0
710	20250320	092900	38018200	2925	2915	2925	2915	53
711	20250320	092800	37863185	2910	2910	2910	2910	0
712	20250320	092700	37863185	2910	2910	2910	2910	382
713	20250320	092600	36751565	2910	2910	2910	2910	0
714	20250320	092500	36751565	2910	2910	2910	2910	71
715	20250320	092400	36544955	2910	2925	2925	2910	3407
716	20250320	092300	26606970	2925	2925	2925	2925	0
717	20250320	092200	26606970	2925	2925	2925	2925	236
718	20250320	092100	25916670	2930	2930	2930	2930	1206
719	20250320	092000	22383090	2925	2925	2925	2925	0
720	20250320	091900	22383090	2925	2925	2925	2925	0
721	20250320	091800	22383090	2925	2925	2925	2925	0
722	20250320	091700	22383090	2925	2925	2925	2925	58
723	20250320	091600	22213440	2920	2920	2920	2920	5
724	20250320	091500	22198840	2920	2920	2920	2915	1606
725	20250320	091400	17511785	2935	2935	2935	2935	68
726	20250320	091300	17312205	2935	2935	2935	2935	104
727	20250320	091200	17006965	2920	2920	2920	2920	0
728	20250320	091100	17006965	2920	2915	2920	2915	703
729	20250320	091000	14954705	2920	2930	2930	2920	303
730	20250320	090900	14069935	2920	2920	2920	2920	0
731	20250320	090800	14069935	2920	2930	2930	2920	504
732	20250320	090700	12593255	2940	2940	2942	2940	1300
733	20250320	090600	8769255	2940	2940	2940	2940	200
734	20250320	090500	8181255	2945	2945	2945	2945	0
735	20250320	090400	8181255	2945	2945	2945	2945	0
736	20250320	090300	8181255	2945	2945	2945	2945	100
737	20250320	090200	7886755	2950	2950	2950	2950	0
738	20250320	090100	7886755	2950	2960	2960	2930	264
739	20250320	090000	7113135	2930	2975	2975	2930	2404