KissMeData/041650/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	192800	43959255	2950	2950	2950	2950	176
3	20250319	192700	43959255	2950	2950	2950	2950	0
4	20250319	192600	43959255	2950	2950	2950	2950	0
5	20250319	192500	43959255	2950	2950	2950	2950	0
6	20250319	192400	43959255	2950	2950	2950	2950	0
7	20250319	192300	43959255	2950	2950	2950	2950	0
8	20250319	192200	43959255	2950	2950	2950	2950	0
9	20250319	192100	43959255	2950	2950	2950	2950	0
10	20250319	192000	43959255	2950	2950	2950	2950	0
11	20250319	191900	43959255	2950	2950	2950	2950	0
12	20250319	191800	43959255	2950	2950	2950	2950	0
13	20250319	191700	43959255	2950	2950	2950	2950	0
14	20250319	191600	43959255	2950	2950	2950	2950	0
15	20250319	191500	43959255	2950	2950	2950	2950	0
16	20250319	191400	43959255	2950	2950	2950	2950	0
17	20250319	191300	43959255	2950	2950	2950	2950	0
18	20250319	191200	43959255	2950	2950	2950	2950	0
19	20250319	191100	43959255	2950	2950	2950	2950	0
20	20250319	191000	43959255	2950	2950	2950	2950	0
21	20250319	190900	43959255	2950	2950	2950	2950	0
22	20250319	190800	43959255	2950	2950	2950	2950	0
23	20250319	190700	43959255	2950	2950	2950	2950	0
24	20250319	190600	43959255	2950	2950	2950	2950	0
25	20250319	190500	43959255	2950	2950	2950	2950	0
26	20250319	190400	43959255	2950	2950	2950	2950	0
27	20250319	190300	43959255	2950	2950	2950	2950	0
28	20250319	190200	43959255	2950	2950	2950	2950	0
29	20250319	190100	43959255	2950	2950	2950	2950	0
30	20250319	190000	43959255	2950	2950	2950	2950	0
31	20250319	185900	43959255	2950	2950	2950	2950	0
32	20250319	185800	43959255	2950	2950	2950	2950	176
33	20250319	185700	43959255	2950	2950	2950	2950	0
34	20250319	185600	43959255	2950	2950	2950	2950	0
35	20250319	185500	43959255	2950	2950	2950	2950	0
36	20250319	185400	43959255	2950	2950	2950	2950	0
37	20250319	185300	43959255	2950	2950	2950	2950	0
38	20250319	185200	43959255	2950	2950	2950	2950	0
39	20250319	185100	43959255	2950	2950	2950	2950	0
40	20250319	185000	43959255	2950	2950	2950	2950	0
41	20250319	184900	43959255	2950	2950	2950	2950	0
42	20250319	184800	43959255	2950	2950	2950	2950	0
43	20250319	184700	43959255	2950	2950	2950	2950	0
44	20250319	184600	43959255	2950	2950	2950	2950	0
45	20250319	184500	43959255	2950	2950	2950	2950	0
46	20250319	184400	43959255	2950	2950	2950	2950	0
47	20250319	184300	43959255	2950	2950	2950	2950	0
48	20250319	184200	43959255	2950	2950	2950	2950	0
49	20250319	184100	43959255	2950	2950	2950	2950	0
50	20250319	184000	43959255	2950	2950	2950	2950	0
51	20250319	183900	43959255	2950	2950	2950	2950	0
52	20250319	183800	43959255	2950	2950	2950	2950	0
53	20250319	183700	43959255	2950	2950	2950	2950	0
54	20250319	183600	43959255	2950	2950	2950	2950	0
55	20250319	183500	43959255	2950	2950	2950	2950	0
56	20250319	183400	43959255	2950	2950	2950	2950	0
57	20250319	183300	43959255	2950	2950	2950	2950	0
58	20250319	183200	43959255	2950	2950	2950	2950	0
59	20250319	183100	43959255	2950	2950	2950	2950	0
60	20250319	183000	43959255	2950	2950	2950	2950	0
61	20250319	182900	43959255	2950	2950	2950	2950	0
62	20250319	182800	43959255	2950	2950	2950	2950	176
63	20250319	182700	43959255	2950	2950	2950	2950	0
64	20250319	182600	43959255	2950	2950	2950	2950	0
65	20250319	182500	43959255	2950	2950	2950	2950	0
66	20250319	182400	43959255	2950	2950	2950	2950	0
67	20250319	182300	43959255	2950	2950	2950	2950	0
68	20250319	182200	43959255	2950	2950	2950	2950	0
69	20250319	182100	43959255	2950	2950	2950	2950	0
70	20250319	182000	43959255	2950	2950	2950	2950	0
71	20250319	181900	43959255	2950	2950	2950	2950	0
72	20250319	181800	43959255	2950	2950	2950	2950	0
73	20250319	181700	43959255	2950	2950	2950	2950	0
74	20250319	181600	43959255	2950	2950	2950	2950	0
75	20250319	181500	43959255	2950	2950	2950	2950	0
76	20250319	181400	43959255	2950	2950	2950	2950	0
77	20250319	181300	43959255	2950	2950	2950	2950	0
78	20250319	181200	43959255	2950	2950	2950	2950	0
79	20250319	181100	43959255	2950	2950	2950	2950	0
80	20250319	181000	43959255	2950	2950	2950	2950	0
81	20250319	180900	43959255	2950	2950	2950	2950	0
82	20250319	180800	43959255	2950	2950	2950	2950	0
83	20250319	180700	43959255	2950	2950	2950	2950	0
84	20250319	180600	43959255	2950	2950	2950	2950	0
85	20250319	180500	43959255	2950	2950	2950	2950	0
86	20250319	180400	43959255	2950	2950	2950	2950	0
87	20250319	180300	43959255	2950	2950	2950	2950	0
88	20250319	180200	43959255	2950	2950	2950	2950	0
89	20250319	180100	43959255	2950	2950	2950	2950	0
90	20250319	180000	43959255	2950	2950	2950	2950	0
91	20250319	175900	43959255	2950	2950	2950	2950	0
92	20250319	175800	43959255	2950	2950	2950	2950	176
93	20250319	175700	43959255	2950	2950	2950	2950	0
94	20250319	175600	43959255	2950	2950	2950	2950	0
95	20250319	175500	43959255	2950	2950	2950	2950	0
96	20250319	175400	43959255	2950	2950	2950	2950	0
97	20250319	175300	43959255	2950	2950	2950	2950	0
98	20250319	175200	43959255	2950	2950	2950	2950	0
99	20250319	175100	43959255	2950	2950	2950	2950	0
100	20250319	175000	43959255	2950	2950	2950	2950	0
101	20250319	174900	43959255	2950	2950	2950	2950	0
102	20250319	174800	43959255	2950	2950	2950	2950	0
103	20250319	174700	43959255	2950	2950	2950	2950	0
104	20250319	174600	43959255	2950	2950	2950	2950	0
105	20250319	174500	43959255	2950	2950	2950	2950	0
106	20250319	174400	43959255	2950	2950	2950	2950	0
107	20250319	174300	43959255	2950	2950	2950	2950	0
108	20250319	174200	43959255	2950	2950	2950	2950	0
109	20250319	174100	43959255	2950	2950	2950	2950	0
110	20250319	174000	43959255	2950	2950	2950	2950	0
111	20250319	173900	43959255	2950	2950	2950	2950	0
112	20250319	173800	43959255	2950	2950	2950	2950	0
113	20250319	173700	43959255	2950	2950	2950	2950	0
114	20250319	173600	43959255	2950	2950	2950	2950	0
115	20250319	173500	43959255	2950	2950	2950	2950	0
116	20250319	173400	43959255	2950	2950	2950	2950	0
117	20250319	173300	43959255	2950	2950	2950	2950	0
118	20250319	173200	43959255	2950	2950	2950	2950	0
119	20250319	173100	43959255	2950	2950	2950	2950	0
120	20250319	173000	43959255	2950	2950	2950	2950	0
121	20250319	172900	43959255	2950	2950	2950	2950	0
122	20250319	172800	43959255	2950	2950	2950	2950	176
123	20250319	172700	43959255	2950	2950	2950	2950	0
124	20250319	172600	43959255	2950	2950	2950	2950	0
125	20250319	172500	43959255	2950	2950	2950	2950	0
126	20250319	172400	43959255	2950	2950	2950	2950	0
127	20250319	172300	43959255	2950	2950	2950	2950	0
128	20250319	172200	43959255	2950	2950	2950	2950	0
129	20250319	172100	43959255	2950	2950	2950	2950	0
130	20250319	172000	43959255	2950	2950	2950	2950	0
131	20250319	171900	43959255	2950	2950	2950	2950	0
132	20250319	171800	43959255	2950	2950	2950	2950	0
133	20250319	171700	43959255	2950	2950	2950	2950	0
134	20250319	171600	43959255	2950	2950	2950	2950	0
135	20250319	171500	43959255	2950	2950	2950	2950	0
136	20250319	171400	43959255	2950	2950	2950	2950	0
137	20250319	171300	43959255	2950	2950	2950	2950	0
138	20250319	171200	43959255	2950	2950	2950	2950	0
139	20250319	171100	43959255	2950	2950	2950	2950	0
140	20250319	171000	43959255	2950	2950	2950	2950	0
141	20250319	170900	43959255	2950	2950	2950	2950	0
142	20250319	170800	43959255	2950	2950	2950	2950	0
143	20250319	170700	43959255	2950	2950	2950	2950	0
144	20250319	170600	43959255	2950	2950	2950	2950	0
145	20250319	170500	43959255	2950	2950	2950	2950	0
146	20250319	170400	43959255	2950	2950	2950	2950	0
147	20250319	170300	43959255	2950	2950	2950	2950	0
148	20250319	170200	43959255	2950	2950	2950	2950	0
149	20250319	170100	43959255	2950	2950	2950	2950	0
150	20250319	170000	43959255	2950	2950	2950	2950	0
151	20250319	165900	43959255	2950	2950	2950	2950	0
152	20250319	165800	43959255	2950	2950	2950	2950	176
153	20250319	165700	43959255	2950	2950	2950	2950	0
154	20250319	165600	43959255	2950	2950	2950	2950	0
155	20250319	165500	43959255	2950	2950	2950	2950	0
156	20250319	165400	43959255	2950	2950	2950	2950	0
157	20250319	165300	43959255	2950	2950	2950	2950	0
158	20250319	165200	43959255	2950	2950	2950	2950	0
159	20250319	165100	43959255	2950	2950	2950	2950	0
160	20250319	165000	43959255	2950	2950	2950	2950	0
161	20250319	164900	43959255	2950	2950	2950	2950	0
162	20250319	164800	43959255	2950	2950	2950	2950	0
163	20250319	164700	43959255	2950	2950	2950	2950	0
164	20250319	164600	43959255	2950	2950	2950	2950	0
165	20250319	164500	43959255	2950	2950	2950	2950	0
166	20250319	164400	43959255	2950	2950	2950	2950	0
167	20250319	164300	43959255	2950	2950	2950	2950	0
168	20250319	164200	43959255	2950	2950	2950	2950	0
169	20250319	164100	43959255	2950	2950	2950	2950	0
170	20250319	164000	43959255	2950	2950	2950	2950	0
171	20250319	163900	43959255	2950	2950	2950	2950	0
172	20250319	163800	43959255	2950	2950	2950	2950	0
173	20250319	163700	43959255	2950	2950	2950	2950	0
174	20250319	163600	43959255	2950	2950	2950	2950	0
175	20250319	163500	43959255	2950	2950	2950	2950	0
176	20250319	163400	43959255	2950	2950	2950	2950	0
177	20250319	163300	43959255	2950	2950	2950	2950	0
178	20250319	163200	43959255	2950	2950	2950	2950	0
179	20250319	163100	43959255	2950	2950	2950	2950	0
180	20250319	163000	43959255	2950	2950	2950	2950	0
181	20250319	162900	43959255	2950	2950	2950	2950	0
182	20250319	162800	43959255	2950	2950	2950	2950	176
183	20250319	162700	43959255	2950	2950	2950	2950	0
184	20250319	162600	43959255	2950	2950	2950	2950	0
185	20250319	162500	43959255	2950	2950	2950	2950	0
186	20250319	162400	43959255	2950	2950	2950	2950	0
187	20250319	162300	43959255	2950	2950	2950	2950	0
188	20250319	162200	43959255	2950	2950	2950	2950	0
189	20250319	162100	43959255	2950	2950	2950	2950	0
190	20250319	162000	43959255	2950	2950	2950	2950	0
191	20250319	161900	43959255	2950	2950	2950	2950	0
192	20250319	161800	43959255	2950	2950	2950	2950	0
193	20250319	161700	43959255	2950	2950	2950	2950	0
194	20250319	161600	43959255	2950	2950	2950	2950	0
195	20250319	161500	43959255	2950	2950	2950	2950	0
196	20250319	161400	43959255	2950	2950	2950	2950	0
197	20250319	161300	43959255	2950	2950	2950	2950	0
198	20250319	161200	43959255	2950	2950	2950	2950	0
199	20250319	161100	43959255	2950	2950	2950	2950	0
200	20250319	161000	43959255	2950	2950	2950	2950	0
201	20250319	160900	43959255	2950	2950	2950	2950	0
202	20250319	160800	43959255	2950	2950	2950	2950	0
203	20250319	160700	43959255	2950	2950	2950	2950	0
204	20250319	160600	43959255	2950	2950	2950	2950	0
205	20250319	160500	43959255	2950	2950	2950	2950	0
206	20250319	160400	43959255	2950	2950	2950	2950	0
207	20250319	160300	43959255	2950	2950	2950	2950	0
208	20250319	160200	43959255	2950	2950	2950	2950	0
209	20250319	160100	43959255	2950	2950	2950	2950	0
210	20250319	160000	43959255	2950	2950	2950	2950	0
211	20250319	155900	43959255	2950	2950	2950	2950	0
212	20250319	155800	43959255	2950	2950	2950	2950	176
213	20250319	155700	43959255	2950	2950	2950	2950	0
214	20250319	155600	43959255	2950	2950	2950	2950	0
215	20250319	155500	43959255	2950	2950	2950	2950	0
216	20250319	155400	43959255	2950	2950	2950	2950	0
217	20250319	155300	43959255	2950	2950	2950	2950	0
218	20250319	155200	43959255	2950	2950	2950	2950	0
219	20250319	155100	43959255	2950	2950	2950	2950	0
220	20250319	155000	43959255	2950	2950	2950	2950	0
221	20250319	154900	43959255	2950	2950	2950	2950	0
222	20250319	154800	43959255	2950	2950	2950	2950	0
223	20250319	154700	43959255	2950	2950	2950	2950	0
224	20250319	154600	43959255	2950	2950	2950	2950	0
225	20250319	154500	43959255	2950	2950	2950	2950	0
226	20250319	154400	43959255	2950	2950	2950	2950	0
227	20250319	154300	43959255	2950	2950	2950	2950	0
228	20250319	154200	43959255	2950	2950	2950	2950	0
229	20250319	154100	43959255	2950	2950	2950	2950	0
230	20250319	154000	43959255	2950	2950	2950	2950	0
231	20250319	153900	43959255	2950	2950	2950	2950	0
232	20250319	153800	43959255	2950	2950	2950	2950	0
233	20250319	153700	43959255	2950	2950	2950	2950	0
234	20250319	153600	43959255	2950	2950	2950	2950	0
235	20250319	153500	43959255	2950	2950	2950	2950	0
236	20250319	153400	43959255	2950	2950	2950	2950	0
237	20250319	153300	43959255	2950	2950	2950	2950	0
238	20250319	153200	43959255	2950	2950	2950	2950	0
239	20250319	153100	43959255	2950	2950	2950	2950	0
240	20250319	153000	43959255	2950	2950	2950	2950	176
241	20250319	152900	43440055	2945	2945	2945	2945	0
242	20250319	152800	43440055	2945	2945	2945	2945	0
243	20250319	152700	43440055	2945	2945	2945	2945	0
244	20250319	152600	43440055	2945	2945	2945	2945	0
245	20250319	152500	43440055	2945	2945	2945	2945	0
246	20250319	152400	43440055	2945	2945	2945	2945	0
247	20250319	152300	43440055	2945	2945	2945	2945	0
248	20250319	152200	43440055	2945	2945	2945	2945	0
249	20250319	152100	43440055	2945	2945	2945	2945	0
250	20250319	152000	43440055	2945	2945	2945	2945	0
251	20250319	151900	43440055	2945	2945	2945	2945	0
252	20250319	151800	43440055	2945	2945	2945	2945	0
253	20250319	151700	43440055	2945	2945	2945	2945	0
254	20250319	151600	43440055	2945	2945	2945	2945	0
255	20250319	151500	43440055	2945	2945	2945	2945	0
256	20250319	151400	43440055	2945	2945	2945	2945	0
257	20250319	151300	43440055	2945	2945	2945	2945	0
258	20250319	151200	43440055	2945	2945	2945	2945	44
259	20250319	151100	43310475	2945	2945	2945	2945	3
260	20250319	151000	43301640	2945	2945	2945	2945	0
261	20250319	150900	43301640	2945	2945	2945	2945	0
262	20250319	150800	43301640	2945	2945	2945	2945	0
263	20250319	150700	43301640	2945	2945	2945	2945	0
264	20250319	150600	43301640	2945	2945	2945	2945	0
265	20250319	150500	43301640	2945	2945	2945	2945	0
266	20250319	150400	43301640	2945	2945	2945	2945	305
267	20250319	150300	42403415	2940	2945	2945	2940	302
268	20250319	150200	41514030	2940	2940	2940	2940	60
269	20250319	150100	41337630	2940	2940	2940	2940	1
270	20250319	150000	41334690	2940	2940	2940	2940	1
271	20250319	145900	41331750	2945	2945	2945	2945	0
272	20250319	145800	41331750	2945	2945	2945	2945	0
273	20250319	145700	41331750	2945	2945	2945	2945	0
274	20250319	145600	41331750	2945	2945	2945	2945	0
275	20250319	145500	41331750	2945	2945	2945	2945	0
276	20250319	145400	41331750	2945	2945	2945	2945	0
277	20250319	145300	41331750	2945	2945	2945	2945	0
278	20250319	145200	41331750	2945	2945	2945	2945	0
279	20250319	145100	41331750	2945	2945	2945	2945	0
280	20250319	145000	41331750	2945	2945	2945	2945	0
281	20250319	144900	41331750	2945	2945	2945	2945	0
282	20250319	144800	41331750	2945	2945	2945	2945	0
283	20250319	144700	41331750	2945	2945	2945	2945	0
284	20250319	144600	41331750	2945	2945	2945	2945	683
285	20250319	144500	39320315	2945	2945	2945	2945	0
286	20250319	144400	39320315	2945	2945	2945	2945	0
287	20250319	144300	39320315	2945	2945	2945	2945	0
288	20250319	144200	39320315	2945	2945	2945	2945	0
289	20250319	144100	39320315	2945	2945	2945	2945	0
290	20250319	144000	39320315	2945	2945	2945	2945	0
291	20250319	143900	39320315	2945	2945	2945	2945	0
292	20250319	143800	39320315	2945	2945	2945	2945	5
293	20250319	143700	39305590	2945	2945	2945	2945	0
294	20250319	143600	39305590	2945	2945	2945	2945	0
295	20250319	143500	39305590	2945	2945	2945	2945	8
296	20250319	143400	39282030	2930	2930	2930	2930	0
297	20250319	143300	39282030	2930	2930	2930	2930	0
298	20250319	143200	39282030	2930	2930	2930	2930	0
299	20250319	143100	39282030	2930	2930	2930	2930	0
300	20250319	143000	39282030	2930	2930	2930	2930	9
301	20250319	142900	39255660	2930	2930	2930	2930	62
302	20250319	142800	39074000	2930	2930	2930	2930	45
303	20250319	142700	38942150	2930	2930	2930	2930	61
304	20250319	142600	38763420	2930	2930	2930	2930	47
305	20250319	142500	38625710	2930	2930	2930	2930	62
306	20250319	142400	38444050	2930	2930	2930	2930	44
307	20250319	142300	38315130	2930	2930	2930	2930	60
308	20250319	142200	38139330	2930	2930	2930	2930	48
309	20250319	142100	37998690	2930	2930	2930	2930	60
310	20250319	142000	37822890	2930	2930	2930	2930	45
311	20250319	141900	37691040	2930	2930	2930	2930	61
312	20250319	141800	37512310	2930	2930	2930	2930	47
313	20250319	141700	37374600	2930	2930	2930	2930	61
314	20250319	141600	37195870	2930	2930	2930	2930	44
315	20250319	141500	37066950	2930	2930	2930	2930	61
316	20250319	141400	36888220	2930	2930	2930	2930	49
317	20250319	141300	36744650	2930	2930	2930	2930	60
318	20250319	141200	36568850	2930	2930	2930	2930	44
319	20250319	141100	36439930	2930	2930	2930	2930	61
320	20250319	141000	36261200	2930	2930	2930	2930	45
321	20250319	140900	36129350	2930	2930	2930	2930	64
322	20250319	140800	35941830	2930	2930	2940	2930	67
323	20250319	140700	35745480	2930	2930	2930	2930	66
324	20250319	140600	35552100	2930	2930	2930	2930	47
325	20250319	140500	35414390	2930	2930	2930	2930	44
326	20250319	140400	35285470	2930	2930	2930	2930	61
327	20250319	140300	35106740	2930	2930	2930	2930	47
328	20250319	140200	34969030	2930	2930	2930	2930	61
329	20250319	140100	34790300	2930	2930	2930	2930	45
330	20250319	140000	34658450	2930	2930	2930	2930	62
331	20250319	135900	34476790	2930	2935	2935	2930	48
332	20250319	135800	34336060	2935	2935	2935	2935	61
333	20250319	135700	34157025	2935	2935	2935	2935	43
334	20250319	135600	34030820	2935	2935	2940	2935	62
335	20250319	135500	33848845	2940	2935	2940	2935	204
336	20250319	135400	33249250	2935	2935	2935	2935	61
337	20250319	135300	33070215	2935	2935	2935	2935	43
338	20250319	135200	32944010	2935	2935	2935	2935	61
339	20250319	135100	32764975	2935	2935	2935	2935	47
340	20250319	135000	32627030	2935	2935	2935	2935	63
341	20250319	134900	32442125	2935	2935	2935	2935	43
342	20250319	134800	32315920	2935	2935	2935	2935	61
343	20250319	134700	32136885	2935	2935	2935	2935	45
344	20250319	134600	32004810	2940	2940	2940	2940	0
345	20250319	134500	32004810	2940	2940	2940	2940	0
346	20250319	134400	32004810	2940	2940	2940	2940	0
347	20250319	134300	32004810	2940	2940	2940	2940	169
348	20250319	134200	31507950	2945	2945	2945	2945	0
349	20250319	134100	31507950	2945	2945	2945	2945	0
350	20250319	134000	31507950	2945	2945	2945	2945	0
351	20250319	133900	31507950	2945	2945	2945	2945	0
352	20250319	133800	31507950	2945	2945	2945	2945	0
353	20250319	133700	31507950	2945	2945	2945	2945	0
354	20250319	133600	31507950	2945	2945	2945	2945	0
355	20250319	133500	31507950	2945	2945	2945	2945	0
356	20250319	133400	31507950	2945	2945	2945	2945	0
357	20250319	133300	31507950	2945	2945	2945	2945	0
358	20250319	133200	31507950	2945	2945	2945	2945	0
359	20250319	133100	31507950	2945	2945	2945	2945	0
360	20250319	133000	31507950	2945	2945	2945	2945	0
361	20250319	132900	31507950	2945	2940	2945	2940	2201
362	20250319	132800	25037005	2935	2935	2935	2935	0
363	20250319	132700	25037005	2935	2935	2935	2935	0
364	20250319	132600	25037005	2935	2935	2935	2935	0
365	20250319	132500	25037005	2935	2935	2935	2935	19
366	20250319	132400	24981240	2945	2945	2945	2945	0
367	20250319	132300	24981240	2945	2945	2945	2945	0
368	20250319	132200	24981240	2945	2945	2945	2945	0
369	20250319	132100	24981240	2945	2945	2945	2945	0
370	20250319	132000	24981240	2945	2945	2945	2945	0
371	20250319	131900	24981240	2945	2945	2945	2945	0
372	20250319	131800	24981240	2945	2945	2945	2945	0
373	20250319	131700	24981240	2945	2945	2945	2945	0
374	20250319	131600	24981240	2945	2945	2945	2945	0
375	20250319	131500	24981240	2945	2945	2945	2945	0
376	20250319	131400	24981240	2945	2945	2945	2945	0
377	20250319	131300	24981240	2945	2940	2945	2940	3000
378	20250319	131200	16151135	2940	2940	2940	2940	0
379	20250319	131100	16151135	2940	2940	2940	2940	0
380	20250319	131000	16151135	2940	2940	2940	2940	0
381	20250319	130900	16151135	2940	2940	2940	2940	0
382	20250319	130800	16151135	2940	2940	2940	2940	0
383	20250319	130700	16151135	2940	2940	2940	2940	10
384	20250319	130600	16121735	2935	2935	2935	2935	0
385	20250319	130500	16121735	2935	2935	2935	2935	0
386	20250319	130400	16121735	2935	2935	2935	2935	454
387	20250319	130300	14789245	2935	2935	2935	2935	0
388	20250319	130200	14789245	2935	2935	2935	2935	0
389	20250319	130100	14789245	2935	2935	2935	2935	0
390	20250319	130000	14789245	2935	2935	2935	2935	0
391	20250319	125900	14789245	2935	2935	2935	2935	0
392	20250319	125800	14789245	2935	2935	2935	2935	0
393	20250319	125700	14789245	2935	2935	2935	2935	0
394	20250319	125600	14789245	2935	2935	2935	2935	756
395	20250319	125500	12570385	2935	2935	2935	2935	0
396	20250319	125400	12570385	2935	2935	2935	2935	0
397	20250319	125300	12570385	2935	2935	2935	2935	0
398	20250319	125200	12570385	2935	2935	2935	2935	0
399	20250319	125100	12570385	2935	2935	2935	2935	290
400	20250319	125000	11719235	2940	2940	2940	2940	0
401	20250319	124900	11719235	2940	2940	2940	2940	11
402	20250319	124800	11686895	2940	2940	2940	2940	10
403	20250319	124700	11657495	2935	2935	2935	2935	1
404	20250319	124600	11654560	2935	2935	2935	2935	0
405	20250319	124500	11654560	2935	2935	2935	2935	99
406	20250319	124400	11363995	2935	2935	2935	2935	0
407	20250319	124300	11363995	2935	2935	2935	2935	500
408	20250319	124200	9896495	2945	2945	2945	2945	0
409	20250319	124100	9896495	2945	2945	2945	2945	0
410	20250319	124000	9896495	2945	2945	2945	2945	0
411	20250319	123900	9896495	2945	2945	2945	2945	0
412	20250319	123800	9896495	2945	2945	2945	2945	0
413	20250319	123700	9896495	2945	2945	2945	2945	0
414	20250319	123600	9896495	2945	2945	2945	2945	0
415	20250319	123500	9896495	2945	2945	2945	2945	0
416	20250319	123400	9896495	2945	2945	2945	2945	0
417	20250319	123300	9896495	2945	2945	2945	2945	0
418	20250319	123200	9896495	2945	2945	2945	2945	0
419	20250319	123100	9896495	2945	2945	2945	2945	0
420	20250319	123000	9896495	2945	2945	2945	2945	0
421	20250319	122900	9896495	2945	2945	2945	2945	0
422	20250319	122800	9896495	2945	2945	2945	2945	0
423	20250319	122700	9896495	2945	2945	2945	2945	0
424	20250319	122600	9896495	2945	2945	2945	2945	0
425	20250319	122500	9896495	2945	2945	2945	2945	0
426	20250319	122400	9896495	2945	2945	2945	2945	0
427	20250319	122300	9896495	2945	2945	2945	2945	0
428	20250319	122200	9896495	2945	2945	2945	2945	0
429	20250319	122100	9896495	2945	2945	2945	2945	0
430	20250319	122000	9896495	2945	2945	2945	2945	0
431	20250319	121900	9896495	2945	2945	2945	2945	3
432	20250319	121800	9887660	2945	2945	2945	2945	0
433	20250319	121700	9887660	2945	2940	2945	2940	83
434	20250319	121600	9643635	2940	2940	2940	2940	0
435	20250319	121500	9643635	2940	2940	2940	2940	0
436	20250319	121400	9643635	2940	2940	2940	2940	0
437	20250319	121300	9643635	2940	2940	2940	2940	0
438	20250319	121200	9643635	2940	2940	2940	2940	200
439	20250319	121100	9055635	2935	2935	2935	2935	0
440	20250319	121000	9055635	2935	2935	2935	2935	0
441	20250319	120900	9055635	2935	2935	2935	2935	0
442	20250319	120800	9055635	2935	2935	2935	2935	0
443	20250319	120700	9055635	2935	2935	2935	2935	0
444	20250319	120600	9055635	2935	2935	2935	2935	0
445	20250319	120500	9055635	2935	2935	2935	2935	0
446	20250319	120400	9055635	2935	2935	2935	2935	0
447	20250319	120300	9055635	2935	2935	2935	2935	5
448	20250319	120200	9040960	2940	2940	2940	2940	20
449	20250319	120100	8982160	2940	2940	2940	2940	0
450	20250319	120000	8982160	2940	2940	2940	2940	0
451	20250319	115900	8982160	2940	2940	2940	2940	0
452	20250319	115800	8982160	2940	2940	2940	2940	1
453	20250319	115700	8979220	2940	2940	2940	2940	1
454	20250319	115600	8976280	2940	2940	2940	2940	0
455	20250319	115500	8976280	2940	2940	2940	2940	0
456	20250319	115400	8976280	2940	2940	2940	2940	0
457	20250319	115300	8976280	2940	2940	2940	2940	0
458	20250319	115200	8976280	2940	2940	2940	2940	0
459	20250319	115100	8976280	2940	2940	2940	2940	1
460	20250319	115000	8973340	2935	2935	2935	2935	0
461	20250319	114900	8973340	2935	2935	2935	2935	0
462	20250319	114800	8973340	2935	2935	2935	2935	0
463	20250319	114700	8973340	2935	2935	2935	2935	0
464	20250319	114600	8973340	2935	2935	2935	2935	0
465	20250319	114500	8973340	2935	2935	2935	2935	0
466	20250319	114400	8973340	2935	2935	2935	2935	0
467	20250319	114300	8973340	2935	2935	2935	2935	0
468	20250319	114200	8973340	2935	2935	2935	2935	0
469	20250319	114100	8973340	2935	2935	2935	2935	0
470	20250319	114000	8973340	2935	2935	2935	2935	0
471	20250319	113900	8973340	2935	2935	2935	2935	0
472	20250319	113800	8973340	2935	2935	2935	2935	0
473	20250319	113700	8973340	2935	2935	2935	2935	0
474	20250319	113600	8973340	2935	2935	2935	2935	0
475	20250319	113500	8973340	2935	2935	2935	2935	0
476	20250319	113400	8973340	2935	2935	2935	2935	0
477	20250319	113300	8973340	2935	2935	2935	2935	0
478	20250319	113200	8973340	2935	2935	2935	2935	0
479	20250319	113100	8973340	2935	2935	2935	2935	0
480	20250319	113000	8973340	2935	2935	2935	2935	0
481	20250319	112900	8973340	2935	2935	2935	2935	0
482	20250319	112800	8973340	2935	2935	2935	2935	0
483	20250319	112700	8973340	2935	2935	2935	2935	0
484	20250319	112600	8973340	2935	2935	2935	2935	0
485	20250319	112500	8973340	2935	2935	2935	2935	0
486	20250319	112400	8973340	2935	2935	2935	2935	0
487	20250319	112300	8973340	2935	2935	2935	2935	0
488	20250319	112200	8973340	2935	2935	2935	2935	0
489	20250319	112100	8973340	2935	2935	2935	2935	0
490	20250319	112000	8973340	2935	2935	2935	2935	0
491	20250319	111900	8973340	2935	2935	2935	2935	0
492	20250319	111800	8973340	2935	2935	2935	2935	0
493	20250319	111700	8973340	2935	2935	2935	2935	0
494	20250319	111600	8973340	2935	2935	2935	2935	17
495	20250319	111500	8923445	2945	2945	2945	2945	0
496	20250319	111400	8923445	2945	2945	2945	2945	0
497	20250319	111300	8923445	2945	2945	2945	2945	0
498	20250319	111200	8923445	2945	2945	2945	2945	0
499	20250319	111100	8923445	2945	2945	2945	2945	0
500	20250319	111000	8923445	2945	2945	2945	2945	0
501	20250319	110900	8923445	2945	2945	2945	2945	0
502	20250319	110800	8923445	2945	2945	2945	2945	0
503	20250319	110700	8923445	2945	2945	2945	2945	0
504	20250319	110600	8923445	2945	2945	2945	2945	0
505	20250319	110500	8923445	2945	2945	2945	2945	0
506	20250319	110400	8923445	2945	2945	2945	2945	0
507	20250319	110300	8923445	2945	2945	2945	2945	0
508	20250319	110200	8923445	2945	2945	2945	2945	0
509	20250319	110100	8923445	2945	2945	2945	2945	0
510	20250319	110000	8923445	2945	2945	2945	2945	0
511	20250319	105900	8923445	2945	2945	2945	2945	0
512	20250319	105800	8923445	2945	2945	2945	2945	0
513	20250319	105700	8923445	2945	2945	2945	2945	0
514	20250319	105600	8923445	2945	2940	2945	2940	103
515	20250319	105500	8620155	2935	2935	2935	2935	0
516	20250319	105400	8620155	2935	2935	2935	2935	0
517	20250319	105300	8620155	2935	2935	2935	2935	0
518	20250319	105200	8620155	2935	2935	2935	2935	0
519	20250319	105100	8620155	2935	2935	2935	2935	0
520	20250319	105000	8620155	2935	2935	2935	2935	0
521	20250319	104900	8620155	2935	2935	2935	2935	0
522	20250319	104800	8620155	2935	2935	2935	2935	0
523	20250319	104700	8620155	2935	2935	2935	2935	0
524	20250319	104600	8620155	2935	2935	2935	2935	0
525	20250319	104500	8620155	2935	2935	2935	2935	1
526	20250319	104400	8617220	2940	2940	2940	2940	0
527	20250319	104300	8617220	2940	2940	2940	2940	1
528	20250319	104200	8614280	2940	2940	2940	2940	0
529	20250319	104100	8614280	2940	2940	2940	2940	0
530	20250319	104000	8614280	2940	2940	2940	2940	0
531	20250319	103900	8614280	2940	2940	2940	2940	0
532	20250319	103800	8614280	2940	2940	2940	2940	0
533	20250319	103700	8614280	2940	2940	2940	2940	0
534	20250319	103600	8614280	2940	2940	2940	2940	780
535	20250319	103500	6321080	2940	2940	2940	2940	0
536	20250319	103400	6321080	2940	2940	2940	2940	0
537	20250319	103300	6321080	2940	2940	2940	2940	0
538	20250319	103200	6321080	2940	2940	2940	2940	0
539	20250319	103100	6321080	2940	2940	2940	2940	0
540	20250319	103000	6321080	2940	2940	2940	2940	0
541	20250319	102900	6321080	2940	2940	2940	2940	0
542	20250319	102800	6321080	2940	2940	2940	2940	0
543	20250319	102700	6321080	2940	2940	2940	2940	0
544	20250319	102600	6321080	2940	2940	2940	2940	0
545	20250319	102500	6321080	2940	2940	2940	2940	0
546	20250319	102400	6321080	2940	2940	2940	2940	0
547	20250319	102300	6321080	2940	2940	2940	2940	4
548	20250319	102200	6309320	2930	2930	2930	2930	1500
549	20250319	102100	1914320	2930	2930	2930	2930	0
550	20250319	102000	1914320	2930	2930	2930	2930	0
551	20250319	101900	1914320	2930	2930	2930	2930	0
552	20250319	101800	1914320	2930	2930	2930	2930	0
553	20250319	101700	1914320	2930	2930	2930	2930	2
554	20250319	101600	1908460	2930	2930	2930	2930	0
555	20250319	101500	1908460	2930	2930	2930	2930	0
556	20250319	101400	1908460	2930	2930	2930	2930	0
557	20250319	101300	1908460	2930	2930	2930	2930	0
558	20250319	101200	1908460	2930	2930	2930	2930	0
559	20250319	101100	1908460	2930	2930	2930	2930	1
560	20250319	101000	1905530	2940	2940	2940	2940	2
561	20250319	100900	1899650	2935	2935	2935	2935	49
562	20250319	100800	1755835	2930	2930	2930	2930	0
563	20250319	100700	1755835	2930	2930	2930	2930	28
564	20250319	100600	1673795	2935	2935	2935	2935	0
565	20250319	100500	1673795	2935	2935	2935	2935	0
566	20250319	100400	1673795	2935	2935	2935	2935	3
567	20250319	100300	1664990	2935	2935	2935	2935	0
568	20250319	100200	1664990	2935	2935	2935	2935	0
569	20250319	100100	1664990	2935	2935	2935	2935	0
570	20250319	100000	1664990	2935	2935	2935	2935	0
571	20250319	095900	1664990	2935	2935	2935	2935	0
572	20250319	095800	1664990	2935	2935	2935	2935	0
573	20250319	095700	1664990	2935	2935	2935	2935	0
574	20250319	095600	1664990	2935	2935	2935	2935	0
575	20250319	095500	1664990	2935	2935	2935	2935	11
576	20250319	095400	1632705	2935	2935	2935	2935	0
577	20250319	095300	1632705	2935	2935	2935	2935	0
578	20250319	095200	1632705	2935	2935	2935	2935	0
579	20250319	095100	1632705	2935	2935	2935	2935	0
580	20250319	095000	1632705	2935	2935	2935	2935	0
581	20250319	094900	1632705	2935	2935	2935	2935	0
582	20250319	094800	1632705	2935	2935	2935	2935	6
583	20250319	094700	1615095	2940	2940	2940	2940	0
584	20250319	094600	1615095	2940	2940	2940	2940	0
585	20250319	094500	1615095	2940	2940	2940	2940	0
586	20250319	094400	1615095	2940	2940	2940	2940	0
587	20250319	094300	1615095	2940	2940	2940	2940	1
588	20250319	094200	1612155	2940	2940	2940	2940	1
589	20250319	094100	1609215	2940	2940	2940	2940	0
590	20250319	094000	1609215	2940	2940	2940	2940	0
591	20250319	093900	1609215	2940	2940	2940	2940	0
592	20250319	093800	1609215	2940	2940	2940	2940	0
593	20250319	093700	1609215	2940	2940	2940	2940	10
594	20250319	093600	1579815	2940	2940	2940	2940	6
595	20250319	093500	1562175	2940	2940	2940	2940	1
596	20250319	093400	1559235	2925	2940	2940	2925	6
597	20250319	093300	1541670	2940	2935	2940	2935	5
598	20250319	093200	1526980	2940	2940	2940	2940	1
599	20250319	093100	1524040	2925	2925	2925	2925	0
600	20250319	093000	1524040	2925	2925	2925	2925	0
601	20250319	092900	1524040	2925	2925	2925	2925	0
602	20250319	092800	1524040	2925	2925	2925	2925	0
603	20250319	092700	1524040	2925	2925	2925	2925	0
604	20250319	092600	1524040	2925	2925	2925	2925	0
605	20250319	092500	1524040	2925	2925	2925	2925	0
606	20250319	092400	1524040	2925	2925	2925	2925	317
607	20250319	092300	596815	2925	2925	2925	2925	183
608	20250319	092200	61540	2925	2925	2925	2925	0
609	20250319	092100	61540	2925	2925	2925	2925	0
610	20250319	092000	61540	2925	2925	2925	2925	0
611	20250319	091900	61540	2925	2925	2925	2925	0
612	20250319	091800	61540	2925	2925	2925	2925	0
613	20250319	091700	61540	2925	2925	2925	2925	0
614	20250319	091600	61540	2925	2925	2925	2925	0
615	20250319	091500	61540	2925	2925	2925	2925	0
616	20250319	091400	61540	2925	2925	2925	2925	4
617	20250319	091300	49840	2930	2930	2930	2930	10
618	20250319	091200	20540	2930	2930	2930	2930	0
619	20250319	091100	20540	2930	2930	2930	2930	0
620	20250319	091000	20540	2930	2930	2930	2930	0
621	20250319	090900	20540	2930	2930	2930	2930	0
622	20250319	090800	20540	2930	2930	2930	2930	0
623	20250319	090700	20540	2930	2930	2930	2930	0
624	20250319	090600	20540	2930	2930	2930	2930	0
625	20250319	090500	20540	2930	2930	2930	2930	0
626	20250319	090400	20540	2930	2930	2930	2930	0
627	20250319	090300	20540	2930	2930	2930	2930	0
628	20250319	090200	20540	2930	2930	2930	2930	0
629	20250319	090100	20540	2930	2930	2930	2930	0
630	20250319	090000	20540	2930	2935	2935	2930	7