KissMeData/066670/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	194800	35630060	2955	2955	2955	2955	1057
3	20250319	194700	35630060	2955	2955	2955	2955	0
4	20250319	194600	35630060	2955	2955	2955	2955	0
5	20250319	194500	35630060	2955	2955	2955	2955	0
6	20250319	194400	35630060	2955	2955	2955	2955	0
7	20250319	194300	35630060	2955	2955	2955	2955	0
8	20250319	194200	35630060	2955	2955	2955	2955	0
9	20250319	194100	35630060	2955	2955	2955	2955	0
10	20250319	194000	35630060	2955	2955	2955	2955	0
11	20250319	193900	35630060	2955	2955	2955	2955	0
12	20250319	193800	35630060	2955	2955	2955	2955	0
13	20250319	193700	35630060	2955	2955	2955	2955	0
14	20250319	193600	35630060	2955	2955	2955	2955	0
15	20250319	193500	35630060	2955	2955	2955	2955	0
16	20250319	193400	35630060	2955	2955	2955	2955	0
17	20250319	193300	35630060	2955	2955	2955	2955	0
18	20250319	193200	35630060	2955	2955	2955	2955	0
19	20250319	193100	35630060	2955	2955	2955	2955	0
20	20250319	193000	35630060	2955	2955	2955	2955	0
21	20250319	192900	35630060	2955	2955	2955	2955	0
22	20250319	192800	35630060	2955	2955	2955	2955	0
23	20250319	192700	35630060	2955	2955	2955	2955	0
24	20250319	192600	35630060	2955	2955	2955	2955	0
25	20250319	192500	35630060	2955	2955	2955	2955	0
26	20250319	192400	35630060	2955	2955	2955	2955	0
27	20250319	192300	35630060	2955	2955	2955	2955	0
28	20250319	192200	35630060	2955	2955	2955	2955	0
29	20250319	192100	35630060	2955	2955	2955	2955	0
30	20250319	192000	35630060	2955	2955	2955	2955	0
31	20250319	191900	35630060	2955	2955	2955	2955	0
32	20250319	191800	35630060	2955	2955	2955	2955	1057
33	20250319	191700	35630060	2955	2955	2955	2955	0
34	20250319	191600	35630060	2955	2955	2955	2955	0
35	20250319	191500	35630060	2955	2955	2955	2955	0
36	20250319	191400	35630060	2955	2955	2955	2955	0
37	20250319	191300	35630060	2955	2955	2955	2955	0
38	20250319	191200	35630060	2955	2955	2955	2955	0
39	20250319	191100	35630060	2955	2955	2955	2955	0
40	20250319	191000	35630060	2955	2955	2955	2955	0
41	20250319	190900	35630060	2955	2955	2955	2955	0
42	20250319	190800	35630060	2955	2955	2955	2955	0
43	20250319	190700	35630060	2955	2955	2955	2955	0
44	20250319	190600	35630060	2955	2955	2955	2955	0
45	20250319	190500	35630060	2955	2955	2955	2955	0
46	20250319	190400	35630060	2955	2955	2955	2955	0
47	20250319	190300	35630060	2955	2955	2955	2955	0
48	20250319	190200	35630060	2955	2955	2955	2955	0
49	20250319	190100	35630060	2955	2955	2955	2955	0
50	20250319	190000	35630060	2955	2955	2955	2955	0
51	20250319	185900	35630060	2955	2955	2955	2955	0
52	20250319	185800	35630060	2955	2955	2955	2955	0
53	20250319	185700	35630060	2955	2955	2955	2955	0
54	20250319	185600	35630060	2955	2955	2955	2955	0
55	20250319	185500	35630060	2955	2955	2955	2955	0
56	20250319	185400	35630060	2955	2955	2955	2955	0
57	20250319	185300	35630060	2955	2955	2955	2955	0
58	20250319	185200	35630060	2955	2955	2955	2955	0
59	20250319	185100	35630060	2955	2955	2955	2955	0
60	20250319	185000	35630060	2955	2955	2955	2955	0
61	20250319	184900	35630060	2955	2955	2955	2955	0
62	20250319	184800	35630060	2955	2955	2955	2955	1057
63	20250319	184700	35630060	2955	2955	2955	2955	0
64	20250319	184600	35630060	2955	2955	2955	2955	0
65	20250319	184500	35630060	2955	2955	2955	2955	0
66	20250319	184400	35630060	2955	2955	2955	2955	0
67	20250319	184300	35630060	2955	2955	2955	2955	0
68	20250319	184200	35630060	2955	2955	2955	2955	0
69	20250319	184100	35630060	2955	2955	2955	2955	0
70	20250319	184000	35630060	2955	2955	2955	2955	0
71	20250319	183900	35630060	2955	2955	2955	2955	0
72	20250319	183800	35630060	2955	2955	2955	2955	0
73	20250319	183700	35630060	2955	2955	2955	2955	0
74	20250319	183600	35630060	2955	2955	2955	2955	0
75	20250319	183500	35630060	2955	2955	2955	2955	0
76	20250319	183400	35630060	2955	2955	2955	2955	0
77	20250319	183300	35630060	2955	2955	2955	2955	0
78	20250319	183200	35630060	2955	2955	2955	2955	0
79	20250319	183100	35630060	2955	2955	2955	2955	0
80	20250319	183000	35630060	2955	2955	2955	2955	0
81	20250319	182900	35630060	2955	2955	2955	2955	0
82	20250319	182800	35630060	2955	2955	2955	2955	0
83	20250319	182700	35630060	2955	2955	2955	2955	0
84	20250319	182600	35630060	2955	2955	2955	2955	0
85	20250319	182500	35630060	2955	2955	2955	2955	0
86	20250319	182400	35630060	2955	2955	2955	2955	0
87	20250319	182300	35630060	2955	2955	2955	2955	0
88	20250319	182200	35630060	2955	2955	2955	2955	0
89	20250319	182100	35630060	2955	2955	2955	2955	0
90	20250319	182000	35630060	2955	2955	2955	2955	0
91	20250319	181900	35630060	2955	2955	2955	2955	0
92	20250319	181800	35630060	2955	2955	2955	2955	1057
93	20250319	181700	35630060	2955	2955	2955	2955	0
94	20250319	181600	35630060	2955	2955	2955	2955	0
95	20250319	181500	35630060	2955	2955	2955	2955	0
96	20250319	181400	35630060	2955	2955	2955	2955	0
97	20250319	181300	35630060	2955	2955	2955	2955	0
98	20250319	181200	35630060	2955	2955	2955	2955	0
99	20250319	181100	35630060	2955	2955	2955	2955	0
100	20250319	181000	35630060	2955	2955	2955	2955	0
101	20250319	180900	35630060	2955	2955	2955	2955	0
102	20250319	180800	35630060	2955	2955	2955	2955	0
103	20250319	180700	35630060	2955	2955	2955	2955	0
104	20250319	180600	35630060	2955	2955	2955	2955	0
105	20250319	180500	35630060	2955	2955	2955	2955	0
106	20250319	180400	35630060	2955	2955	2955	2955	0
107	20250319	180300	35630060	2955	2955	2955	2955	0
108	20250319	180200	35630060	2955	2955	2955	2955	0
109	20250319	180100	35630060	2955	2955	2955	2955	0
110	20250319	180000	35630060	2955	2955	2955	2955	0
111	20250319	175900	35630060	2955	2955	2955	2955	0
112	20250319	175800	35630060	2955	2955	2955	2955	0
113	20250319	175700	35630060	2955	2955	2955	2955	0
114	20250319	175600	35630060	2955	2955	2955	2955	0
115	20250319	175500	35630060	2955	2955	2955	2955	0
116	20250319	175400	35630060	2955	2955	2955	2955	0
117	20250319	175300	35630060	2955	2955	2955	2955	0
118	20250319	175200	35630060	2955	2955	2955	2955	0
119	20250319	175100	35630060	2955	2955	2955	2955	0
120	20250319	175000	35630060	2955	2955	2955	2955	0
121	20250319	174900	35630060	2955	2955	2955	2955	0
122	20250319	174800	35630060	2955	2955	2955	2955	1057
123	20250319	174700	35630060	2955	2955	2955	2955	0
124	20250319	174600	35630060	2955	2955	2955	2955	0
125	20250319	174500	35630060	2955	2955	2955	2955	0
126	20250319	174400	35630060	2955	2955	2955	2955	0
127	20250319	174300	35630060	2955	2955	2955	2955	0
128	20250319	174200	35630060	2955	2955	2955	2955	0
129	20250319	174100	35630060	2955	2955	2955	2955	0
130	20250319	174000	35630060	2955	2955	2955	2955	0
131	20250319	173900	35630060	2955	2955	2955	2955	0
132	20250319	173800	35630060	2955	2955	2955	2955	0
133	20250319	173700	35630060	2955	2955	2955	2955	0
134	20250319	173600	35630060	2955	2955	2955	2955	0
135	20250319	173500	35630060	2955	2955	2955	2955	0
136	20250319	173400	35630060	2955	2955	2955	2955	0
137	20250319	173300	35630060	2955	2955	2955	2955	0
138	20250319	173200	35630060	2955	2955	2955	2955	0
139	20250319	173100	35630060	2955	2955	2955	2955	0
140	20250319	173000	35630060	2955	2955	2955	2955	0
141	20250319	172900	35630060	2955	2955	2955	2955	0
142	20250319	172800	35630060	2955	2955	2955	2955	0
143	20250319	172700	35630060	2955	2955	2955	2955	0
144	20250319	172600	35630060	2955	2955	2955	2955	0
145	20250319	172500	35630060	2955	2955	2955	2955	0
146	20250319	172400	35630060	2955	2955	2955	2955	0
147	20250319	172300	35630060	2955	2955	2955	2955	0
148	20250319	172200	35630060	2955	2955	2955	2955	0
149	20250319	172100	35630060	2955	2955	2955	2955	0
150	20250319	172000	35630060	2955	2955	2955	2955	0
151	20250319	171900	35630060	2955	2955	2955	2955	0
152	20250319	171800	35630060	2955	2955	2955	2955	1057
153	20250319	171700	35630060	2955	2955	2955	2955	0
154	20250319	171600	35630060	2955	2955	2955	2955	0
155	20250319	171500	35630060	2955	2955	2955	2955	0
156	20250319	171400	35630060	2955	2955	2955	2955	0
157	20250319	171300	35630060	2955	2955	2955	2955	0
158	20250319	171200	35630060	2955	2955	2955	2955	0
159	20250319	171100	35630060	2955	2955	2955	2955	0
160	20250319	171000	35630060	2955	2955	2955	2955	0
161	20250319	170900	35630060	2955	2955	2955	2955	0
162	20250319	170800	35630060	2955	2955	2955	2955	0
163	20250319	170700	35630060	2955	2955	2955	2955	0
164	20250319	170600	35630060	2955	2955	2955	2955	0
165	20250319	170500	35630060	2955	2955	2955	2955	0
166	20250319	170400	35630060	2955	2955	2955	2955	0
167	20250319	170300	35630060	2955	2955	2955	2955	0
168	20250319	170200	35630060	2955	2955	2955	2955	0
169	20250319	170100	35630060	2955	2955	2955	2955	0
170	20250319	170000	35630060	2955	2955	2955	2955	0
171	20250319	165900	35630060	2955	2955	2955	2955	0
172	20250319	165800	35630060	2955	2955	2955	2955	0
173	20250319	165700	35630060	2955	2955	2955	2955	0
174	20250319	165600	35630060	2955	2955	2955	2955	0
175	20250319	165500	35630060	2955	2955	2955	2955	0
176	20250319	165400	35630060	2955	2955	2955	2955	0
177	20250319	165300	35630060	2955	2955	2955	2955	0
178	20250319	165200	35630060	2955	2955	2955	2955	0
179	20250319	165100	35630060	2955	2955	2955	2955	0
180	20250319	165000	35630060	2955	2955	2955	2955	0
181	20250319	164900	35630060	2955	2955	2955	2955	0
182	20250319	164800	35630060	2955	2955	2955	2955	1057
183	20250319	164700	35630060	2955	2955	2955	2955	0
184	20250319	164600	35630060	2955	2955	2955	2955	0
185	20250319	164500	35630060	2955	2955	2955	2955	0
186	20250319	164400	35630060	2955	2955	2955	2955	0
187	20250319	164300	35630060	2955	2955	2955	2955	0
188	20250319	164200	35630060	2955	2955	2955	2955	0
189	20250319	164100	35630060	2955	2955	2955	2955	0
190	20250319	164000	35630060	2955	2955	2955	2955	0
191	20250319	163900	35630060	2955	2955	2955	2955	0
192	20250319	163800	35630060	2955	2955	2955	2955	0
193	20250319	163700	35630060	2955	2955	2955	2955	0
194	20250319	163600	35630060	2955	2955	2955	2955	0
195	20250319	163500	35630060	2955	2955	2955	2955	0
196	20250319	163400	35630060	2955	2955	2955	2955	0
197	20250319	163300	35630060	2955	2955	2955	2955	0
198	20250319	163200	35630060	2955	2955	2955	2955	0
199	20250319	163100	35630060	2955	2955	2955	2955	0
200	20250319	163000	35630060	2955	2955	2955	2955	0
201	20250319	162900	35630060	2955	2955	2955	2955	0
202	20250319	162800	35630060	2955	2955	2955	2955	0
203	20250319	162700	35630060	2955	2955	2955	2955	0
204	20250319	162600	35630060	2955	2955	2955	2955	0
205	20250319	162500	35630060	2955	2955	2955	2955	0
206	20250319	162400	35630060	2955	2955	2955	2955	0
207	20250319	162300	35630060	2955	2955	2955	2955	0
208	20250319	162200	35630060	2955	2955	2955	2955	0
209	20250319	162100	35630060	2955	2955	2955	2955	0
210	20250319	162000	35630060	2955	2955	2955	2955	0
211	20250319	161900	35630060	2955	2955	2955	2955	0
212	20250319	161800	35630060	2955	2955	2955	2955	1057
213	20250319	161700	35630060	2955	2955	2955	2955	0
214	20250319	161600	35630060	2955	2955	2955	2955	0
215	20250319	161500	35630060	2955	2955	2955	2955	0
216	20250319	161400	35630060	2955	2955	2955	2955	0
217	20250319	161300	35630060	2955	2955	2955	2955	0
218	20250319	161200	35630060	2955	2955	2955	2955	0
219	20250319	161100	35630060	2955	2955	2955	2955	0
220	20250319	161000	35630060	2955	2955	2955	2955	0
221	20250319	160900	35630060	2955	2955	2955	2955	0
222	20250319	160800	35630060	2955	2955	2955	2955	0
223	20250319	160700	35630060	2955	2955	2955	2955	0
224	20250319	160600	35630060	2955	2955	2955	2955	0
225	20250319	160500	35630060	2955	2955	2955	2955	0
226	20250319	160400	35630060	2955	2955	2955	2955	0
227	20250319	160300	35630060	2955	2955	2955	2955	0
228	20250319	160200	35630060	2955	2955	2955	2955	0
229	20250319	160100	35630060	2955	2955	2955	2955	0
230	20250319	160000	35630060	2955	2955	2955	2955	0
231	20250319	155900	35630060	2955	2955	2955	2955	0
232	20250319	155800	35630060	2955	2955	2955	2955	0
233	20250319	155700	35630060	2955	2955	2955	2955	0
234	20250319	155600	35630060	2955	2955	2955	2955	0
235	20250319	155500	35630060	2955	2955	2955	2955	0
236	20250319	155400	35630060	2955	2955	2955	2955	0
237	20250319	155300	35630060	2955	2955	2955	2955	0
238	20250319	155200	35630060	2955	2955	2955	2955	0
239	20250319	155100	35630060	2955	2955	2955	2955	0
240	20250319	155000	35630060	2955	2955	2955	2955	0
241	20250319	154900	35630060	2955	2955	2955	2955	0
242	20250319	154800	35630060	2955	2955	2955	2955	1057
243	20250319	154700	35630060	2955	2955	2955	2955	0
244	20250319	154600	35630060	2955	2955	2955	2955	0
245	20250319	154500	35630060	2955	2955	2955	2955	0
246	20250319	154400	35630060	2955	2955	2955	2955	0
247	20250319	154300	35630060	2955	2955	2955	2955	0
248	20250319	154200	35630060	2955	2955	2955	2955	0
249	20250319	154100	35630060	2955	2955	2955	2955	0
250	20250319	154000	35630060	2955	2955	2955	2955	0
251	20250319	153900	35630060	2955	2955	2955	2955	0
252	20250319	153800	35630060	2955	2955	2955	2955	0
253	20250319	153700	35630060	2955	2955	2955	2955	0
254	20250319	153600	35630060	2955	2955	2955	2955	0
255	20250319	153500	35630060	2955	2955	2955	2955	0
256	20250319	153400	35630060	2955	2955	2955	2955	0
257	20250319	153300	35630060	2955	2955	2955	2955	0
258	20250319	153200	35630060	2955	2955	2955	2955	0
259	20250319	153100	35630060	2955	2955	2955	2955	0
260	20250319	153000	35630060	2955	2955	2955	2955	1057
261	20250319	152900	32506625	2950	2950	2950	2950	0
262	20250319	152800	32506625	2950	2950	2950	2950	0
263	20250319	152700	32506625	2950	2950	2950	2950	0
264	20250319	152600	32506625	2950	2950	2950	2950	0
265	20250319	152500	32506625	2950	2950	2950	2950	0
266	20250319	152400	32506625	2950	2950	2950	2950	0
267	20250319	152300	32506625	2950	2950	2950	2950	0
268	20250319	152200	32506625	2950	2950	2950	2950	0
269	20250319	152100	32506625	2950	2950	2950	2950	0
270	20250319	152000	32506625	2950	2950	2950	2950	0
271	20250319	151900	32506625	2950	2930	2950	2930	1205
272	20250319	151800	28964260	2930	2930	2930	2930	310
273	20250319	151700	28055960	2930	2930	2930	2930	0
274	20250319	151600	28055960	2930	2930	2930	2930	0
275	20250319	151500	28055960	2930	2930	2930	2930	0
276	20250319	151400	28055960	2930	2930	2930	2930	0
277	20250319	151300	28055960	2930	2930	2930	2930	0
278	20250319	151200	28055960	2930	2930	2930	2930	4
279	20250319	151100	28044240	2920	2925	2930	2920	52
280	20250319	151000	27892165	2925	2925	2925	2925	0
281	20250319	150900	27892165	2925	2925	2925	2925	0
282	20250319	150800	27892165	2925	2925	2925	2925	0
283	20250319	150700	27892165	2925	2925	2925	2925	10
284	20250319	150600	27862915	2920	2920	2920	2920	0
285	20250319	150500	27862915	2920	2920	2920	2920	1
286	20250319	150400	27859995	2920	2920	2920	2920	0
287	20250319	150300	27859995	2920	2920	2920	2920	19
288	20250319	150200	27804515	2920	2920	2920	2920	1
289	20250319	150100	27801595	2910	2910	2910	2910	0
290	20250319	150000	27801595	2910	2910	2910	2910	0
291	20250319	145900	27801595	2910	2910	2910	2910	0
292	20250319	145800	27801595	2910	2910	2910	2910	0
293	20250319	145700	27801595	2910	2910	2910	2910	0
294	20250319	145600	27801595	2910	2910	2910	2910	0
295	20250319	145500	27801595	2910	2910	2910	2910	282
296	20250319	145400	26980975	2905	2905	2905	2905	126
297	20250319	145300	26614945	2905	2905	2905	2905	104
298	20250319	145200	26312825	2905	2905	2905	2905	90
299	20250319	145100	26051375	2905	2905	2905	2905	0
300	20250319	145000	26051375	2905	2905	2905	2905	0
301	20250319	144900	26051375	2905	2905	2905	2905	0
302	20250319	144800	26051375	2905	2905	2905	2905	6
303	20250319	144700	26033945	2895	2895	2895	2895	0
304	20250319	144600	26033945	2895	2895	2895	2895	0
305	20250319	144500	26033945	2895	2895	2895	2895	0
306	20250319	144400	26033945	2895	2895	2895	2895	0
307	20250319	144300	26033945	2895	2910	2910	2895	16
308	20250319	144200	25987480	2910	2910	2910	2910	0
309	20250319	144100	25987480	2910	2910	2910	2910	0
310	20250319	144000	25987480	2910	2910	2910	2910	0
311	20250319	143900	25987480	2910	2910	2910	2910	0
312	20250319	143800	25987480	2910	2910	2910	2910	0
313	20250319	143700	25987480	2910	2910	2910	2910	0
314	20250319	143600	25987480	2910	2910	2910	2910	4
315	20250319	143500	25975840	2895	2910	2910	2895	12
316	20250319	143400	25940985	2895	2895	2895	2895	0
317	20250319	143300	25940985	2895	2895	2895	2895	0
318	20250319	143200	25940985	2895	2895	2895	2895	0
319	20250319	143100	25940985	2895	2895	2895	2895	0
320	20250319	143000	25940985	2895	2895	2895	2895	0
321	20250319	142900	25940985	2895	2895	2895	2895	0
322	20250319	142800	25940985	2895	2895	2895	2895	0
323	20250319	142700	25940985	2895	2895	2895	2895	0
324	20250319	142600	25940985	2895	2900	2900	2895	740
325	20250319	142500	23797010	2915	2915	2915	2915	1
326	20250319	142400	23794095	2900	2900	2900	2900	0
327	20250319	142300	23794095	2900	2900	2900	2900	0
328	20250319	142200	23794095	2900	2900	2900	2900	0
329	20250319	142100	23794095	2900	2900	2900	2900	0
330	20250319	142000	23794095	2900	2900	2900	2900	0
331	20250319	141900	23794095	2900	2900	2900	2900	0
332	20250319	141800	23794095	2900	2905	2905	2900	1712
333	20250319	141700	18826160	2930	2930	2930	2930	0
334	20250319	141600	18826160	2930	2930	2930	2930	0
335	20250319	141500	18826160	2930	2930	2930	2930	0
336	20250319	141400	18826160	2930	2930	2930	2930	0
337	20250319	141300	18826160	2930	2930	2930	2930	0
338	20250319	141200	18826160	2930	2930	2930	2930	0
339	20250319	141100	18826160	2930	2930	2930	2930	0
340	20250319	141000	18826160	2930	2930	2930	2930	0
341	20250319	140900	18826160	2930	2930	2930	2930	0
342	20250319	140800	18826160	2930	2930	2930	2930	0
343	20250319	140700	18826160	2930	2930	2930	2930	0
344	20250319	140600	18826160	2930	2930	2930	2930	0
345	20250319	140500	18826160	2930	2930	2930	2930	0
346	20250319	140400	18826160	2930	2930	2930	2930	0
347	20250319	140300	18826160	2930	2930	2930	2930	0
348	20250319	140200	18826160	2930	2930	2930	2930	0
349	20250319	140100	18826160	2930	2930	2930	2930	0
350	20250319	140000	18826160	2930	2930	2930	2930	8
351	20250319	135900	18802720	2905	2905	2905	2905	0
352	20250319	135800	18802720	2905	2905	2905	2905	900
353	20250319	135700	16188220	2905	2905	2905	2905	50
354	20250319	135600	16042970	2910	2910	2910	2910	0
355	20250319	135500	16042970	2910	2910	2910	2910	0
356	20250319	135400	16042970	2910	2910	2910	2910	50
357	20250319	135300	15897470	2930	2930	2930	2930	0
358	20250319	135200	15897470	2930	2930	2930	2930	0
359	20250319	135100	15897470	2930	2930	2930	2930	0
360	20250319	135000	15897470	2930	2930	2930	2930	0
361	20250319	134900	15897470	2930	2930	2930	2930	0
362	20250319	134800	15897470	2930	2930	2930	2930	0
363	20250319	134700	15897470	2930	2930	2930	2930	0
364	20250319	134600	15897470	2930	2930	2930	2930	0
365	20250319	134500	15897470	2930	2930	2930	2930	0
366	20250319	134400	15897470	2930	2930	2930	2930	0
367	20250319	134300	15897470	2930	2930	2930	2930	0
368	20250319	134200	15897470	2930	2930	2930	2930	0
369	20250319	134100	15897470	2930	2930	2930	2930	0
370	20250319	134000	15897470	2930	2925	2930	2925	30
371	20250319	133900	15809715	2905	2905	2905	2905	0
372	20250319	133800	15809715	2905	2905	2905	2905	0
373	20250319	133700	15809715	2905	2905	2905	2905	0
374	20250319	133600	15809715	2905	2905	2905	2905	0
375	20250319	133500	15809715	2905	2905	2905	2905	0
376	20250319	133400	15809715	2905	2905	2905	2905	0
377	20250319	133300	15809715	2905	2905	2905	2905	0
378	20250319	133200	15809715	2905	2905	2905	2905	60
379	20250319	133100	15635415	2910	2910	2910	2910	0
380	20250319	133000	15635415	2910	2910	2910	2910	0
381	20250319	132900	15635415	2910	2925	2925	2910	25
382	20250319	132800	15562650	2910	2910	2910	2910	0
383	20250319	132700	15562650	2910	2910	2910	2910	0
384	20250319	132600	15562650	2910	2910	2910	2910	0
385	20250319	132500	15562650	2910	2910	2910	2910	0
386	20250319	132400	15562650	2910	2910	2910	2910	0
387	20250319	132300	15562650	2910	2910	2910	2910	0
388	20250319	132200	15562650	2910	2910	2910	2910	0
389	20250319	132100	15562650	2910	2910	2910	2910	375
390	20250319	132000	14471400	2910	2910	2910	2910	679
391	20250319	131900	12495510	2920	2920	2920	2920	12
392	20250319	131800	12460470	2920	2920	2920	2920	0
393	20250319	131700	12460470	2920	2920	2920	2920	20
394	20250319	131600	12402070	2915	2920	2920	2915	150
395	20250319	131500	11964560	2925	2940	2950	2925	76
396	20250319	131400	11741360	2935	2925	2935	2920	132
397	20250319	131300	11355130	2940	2940	2940	2940	0
398	20250319	131200	11355130	2940	2940	2940	2940	0
399	20250319	131100	11355130	2940	2940	2940	2940	0
400	20250319	131000	11355130	2940	2940	2940	2940	0
401	20250319	130900	11355130	2940	2940	2940	2940	0
402	20250319	130800	11355130	2940	2940	2940	2940	0
403	20250319	130700	11355130	2940	2940	2940	2940	0
404	20250319	130600	11355130	2940	2940	2940	2940	0
405	20250319	130500	11355130	2940	2940	2940	2940	0
406	20250319	130400	11355130	2940	2940	2940	2940	0
407	20250319	130300	11355130	2940	2940	2940	2940	1
408	20250319	130200	11352190	2940	2940	2940	2940	3
409	20250319	130100	11343370	2950	2950	2950	2950	0
410	20250319	130000	11343370	2950	2950	2950	2950	0
411	20250319	125900	11343370	2950	2950	2950	2950	0
412	20250319	125800	11343370	2950	2950	2950	2950	0
413	20250319	125700	11343370	2950	2950	2950	2950	0
414	20250319	125600	11343370	2950	2950	2950	2950	0
415	20250319	125500	11343370	2950	2950	2950	2950	0
416	20250319	125400	11343370	2950	2950	2950	2950	0
417	20250319	125300	11343370	2950	2950	2950	2950	0
418	20250319	125200	11343370	2950	2950	2950	2950	0
419	20250319	125100	11343370	2950	2950	2950	2950	0
420	20250319	125000	11343370	2950	2950	2950	2950	0
421	20250319	124900	11343370	2950	2950	2950	2950	0
422	20250319	124800	11343370	2950	2950	2950	2950	0
423	20250319	124700	11343370	2950	2950	2950	2950	0
424	20250319	124600	11343370	2950	2950	2950	2950	0
425	20250319	124500	11343370	2950	2950	2950	2950	0
426	20250319	124400	11343370	2950	2950	2950	2950	0
427	20250319	124300	11343370	2950	2950	2950	2950	0
428	20250319	124200	11343370	2950	2950	2950	2950	0
429	20250319	124100	11343370	2950	2945	2950	2945	62
430	20250319	124000	11160775	2950	2950	2950	2950	0
431	20250319	123900	11160775	2950	2950	2950	2950	0
432	20250319	123800	11160775	2950	2950	2950	2950	0
433	20250319	123700	11160775	2950	2950	2950	2950	0
434	20250319	123600	11160775	2950	2950	2950	2950	0
435	20250319	123500	11160775	2950	2950	2950	2950	0
436	20250319	123400	11160775	2950	2950	2950	2950	0
437	20250319	123300	11160775	2950	2950	2950	2950	0
438	20250319	123200	11160775	2950	2950	2950	2950	0
439	20250319	123100	11160775	2950	2950	2950	2950	0
440	20250319	123000	11160775	2950	2950	2950	2950	0
441	20250319	122900	11160775	2950	2950	2950	2950	0
442	20250319	122800	11160775	2950	2950	2950	2950	0
443	20250319	122700	11160775	2950	2950	2950	2950	0
444	20250319	122600	11160775	2950	2950	2950	2950	0
445	20250319	122500	11160775	2950	2950	2950	2950	0
446	20250319	122400	11160775	2950	2950	2950	2950	0
447	20250319	122300	11160775	2950	2950	2950	2950	0
448	20250319	122200	11160775	2950	2950	2950	2950	0
449	20250319	122100	11160775	2950	2950	2950	2950	0
450	20250319	122000	11160775	2950	2950	2950	2950	0
451	20250319	121900	11160775	2950	2950	2950	2950	0
452	20250319	121800	11160775	2950	2950	2950	2950	0
453	20250319	121700	11160775	2950	2950	2950	2950	0
454	20250319	121600	11160775	2950	2950	2950	2950	0
455	20250319	121500	11160775	2950	2950	2950	2950	0
456	20250319	121400	11160775	2950	2950	2950	2950	0
457	20250319	121300	11160775	2950	2950	2950	2950	0
458	20250319	121200	11160775	2950	2950	2950	2950	0
459	20250319	121100	11160775	2950	2950	2950	2950	0
460	20250319	121000	11160775	2950	2950	2950	2950	0
461	20250319	120900	11160775	2950	2950	2950	2950	0
462	20250319	120800	11160775	2950	2950	2950	2950	0
463	20250319	120700	11160775	2950	2950	2950	2950	0
464	20250319	120600	11160775	2950	2950	2950	2950	0
465	20250319	120500	11160775	2950	2950	2950	2950	0
466	20250319	120400	11160775	2950	2950	2950	2950	0
467	20250319	120300	11160775	2950	2945	2950	2945	20
468	20250319	120200	11101830	2925	2925	2925	2925	0
469	20250319	120100	11101830	2925	2925	2925	2925	0
470	20250319	120000	11101830	2925	2930	2930	2920	436
471	20250319	115900	9826530	2960	2960	2960	2960	0
472	20250319	115800	9826530	2960	2945	2960	2945	500
473	20250319	115700	8351255	2950	2950	2950	2950	0
474	20250319	115600	8351255	2950	2940	2950	2940	101
475	20250319	115500	8054105	2950	2950	2950	2950	0
476	20250319	115400	8054105	2950	2950	2950	2950	0
477	20250319	115300	8054105	2950	2950	2950	2950	0
478	20250319	115200	8054105	2950	2950	2950	2950	0
479	20250319	115100	8054105	2950	2950	2950	2950	0
480	20250319	115000	8054105	2950	2950	2950	2950	0
481	20250319	114900	8054105	2950	2950	2950	2950	0
482	20250319	114800	8054105	2950	2950	2950	2950	0
483	20250319	114700	8054105	2950	2950	2950	2950	0
484	20250319	114600	8054105	2950	2950	2950	2950	2
485	20250319	114500	8048205	2945	2925	2945	2925	1030
486	20250319	114400	5031255	2910	2910	2910	2910	0
487	20250319	114300	5031255	2910	2910	2910	2910	0
488	20250319	114200	5031255	2910	2910	2910	2910	0
489	20250319	114100	5031255	2910	2910	2910	2910	0
490	20250319	114000	5031255	2910	2905	2910	2905	202
491	20250319	113900	4443445	2900	2915	2915	2900	335
492	20250319	113800	3471110	2920	2920	2920	2920	8
493	20250319	113700	3447750	2930	2930	2930	2930	33
494	20250319	113600	3351060	2930	2930	2930	2930	0
495	20250319	113500	3351060	2930	2930	2930	2930	0
496	20250319	113400	3351060	2930	2930	2930	2930	0
497	20250319	113300	3351060	2930	2930	2930	2930	0
498	20250319	113200	3351060	2930	2930	2930	2930	0
499	20250319	113100	3351060	2930	2930	2930	2930	0
500	20250319	113000	3351060	2930	2930	2930	2930	0
501	20250319	112900	3351060	2930	2930	2930	2930	0
502	20250319	112800	3351060	2930	2930	2930	2930	0
503	20250319	112700	3351060	2930	2930	2930	2930	0
504	20250319	112600	3351060	2930	2930	2930	2930	0
505	20250319	112500	3351060	2930	2930	2930	2930	0
506	20250319	112400	3351060	2930	2925	2930	2925	57
507	20250319	112300	3184330	2925	2925	2925	2925	0
508	20250319	112200	3184330	2925	2925	2925	2925	0
509	20250319	112100	3184330	2925	2925	2925	2925	0
510	20250319	112000	3184330	2925	2925	2925	2925	0
511	20250319	111900	3184330	2925	2925	2925	2925	0
512	20250319	111800	3184330	2925	2925	2925	2925	0
513	20250319	111700	3184330	2925	2925	2925	2925	0
514	20250319	111600	3184330	2925	2930	2930	2925	110
515	20250319	111500	2862575	2930	2930	2930	2930	0
516	20250319	111400	2862575	2930	2930	2930	2930	0
517	20250319	111300	2862575	2930	2930	2930	2930	0
518	20250319	111200	2862575	2930	2930	2930	2930	0
519	20250319	111100	2862575	2930	2930	2930	2930	0
520	20250319	111000	2862575	2930	2930	2930	2930	0
521	20250319	110900	2862575	2930	2930	2930	2930	0
522	20250319	110800	2862575	2930	2930	2930	2930	0
523	20250319	110700	2862575	2930	2925	2930	2925	22
524	20250319	110600	2798220	2925	2925	2925	2925	0
525	20250319	110500	2798220	2925	2925	2925	2925	0
526	20250319	110400	2798220	2925	2925	2925	2925	0
527	20250319	110300	2798220	2925	2925	2925	2925	5
528	20250319	110200	2783595	2915	2915	2915	2915	0
529	20250319	110100	2783595	2915	2915	2915	2915	100
530	20250319	110000	2492095	2930	2930	2930	2930	0
531	20250319	105900	2492095	2930	2930	2930	2930	0
532	20250319	105800	2492095	2930	2930	2930	2930	0
533	20250319	105700	2492095	2930	2930	2930	2930	0
534	20250319	105600	2492095	2930	2930	2930	2930	0
535	20250319	105500	2492095	2930	2930	2930	2930	1
536	20250319	105400	2489165	2925	2925	2925	2925	0
537	20250319	105300	2489165	2925	2925	2925	2925	0
538	20250319	105200	2489165	2925	2925	2925	2925	25
539	20250319	105100	2416040	2930	2930	2930	2930	0
540	20250319	105000	2416040	2930	2930	2930	2930	0
541	20250319	104900	2416040	2930	2930	2930	2930	0
542	20250319	104800	2416040	2930	2930	2930	2930	0
543	20250319	104700	2416040	2930	2930	2930	2930	0
544	20250319	104600	2416040	2930	2930	2930	2930	0
545	20250319	104500	2416040	2930	2930	2930	2930	0
546	20250319	104400	2416040	2930	2930	2930	2930	0
547	20250319	104300	2416040	2930	2930	2930	2930	0
548	20250319	104200	2416040	2930	2930	2930	2930	0
549	20250319	104100	2416040	2930	2930	2930	2930	0
550	20250319	104000	2416040	2930	2930	2930	2930	0
551	20250319	103900	2416040	2930	2930	2930	2930	0
552	20250319	103800	2416040	2930	2930	2930	2930	0
553	20250319	103700	2416040	2930	2930	2930	2930	0
554	20250319	103600	2416040	2930	2930	2930	2930	0
555	20250319	103500	2416040	2930	2930	2930	2930	0
556	20250319	103400	2416040	2930	2930	2930	2930	0
557	20250319	103300	2416040	2930	2930	2930	2930	0
558	20250319	103200	2416040	2930	2930	2930	2930	1
559	20250319	103100	2413110	2915	2915	2915	2915	0
560	20250319	103000	2413110	2915	2915	2915	2915	0
561	20250319	102900	2413110	2915	2915	2915	2915	0
562	20250319	102800	2413110	2915	2915	2915	2915	0
563	20250319	102700	2413110	2915	2915	2915	2915	0
564	20250319	102600	2413110	2915	2915	2915	2915	0
565	20250319	102500	2413110	2915	2915	2915	2915	0
566	20250319	102400	2413110	2915	2915	2915	2915	0
567	20250319	102300	2413110	2915	2915	2915	2915	0
568	20250319	102200	2413110	2915	2915	2915	2915	0
569	20250319	102100	2413110	2915	2915	2915	2915	0
570	20250319	102000	2413110	2915	2920	2920	2915	200
571	20250319	101900	1829610	2930	2930	2930	2930	0
572	20250319	101800	1829610	2930	2930	2930	2930	0
573	20250319	101700	1829610	2930	2930	2930	2930	2
574	20250319	101600	1823750	2915	2915	2915	2915	2
575	20250319	101500	1817920	2930	2930	2930	2930	0
576	20250319	101400	1817920	2930	2930	2930	2930	0
577	20250319	101300	1817920	2930	2930	2930	2930	0
578	20250319	101200	1817920	2930	2930	2930	2930	0
579	20250319	101100	1817920	2930	2930	2930	2930	0
580	20250319	101000	1817920	2930	2930	2930	2930	0
581	20250319	100900	1817920	2930	2930	2930	2930	0
582	20250319	100800	1817920	2930	2930	2930	2930	0
583	20250319	100700	1817920	2930	2930	2930	2930	0
584	20250319	100600	1817920	2930	2930	2930	2930	0
585	20250319	100500	1817920	2930	2930	2930	2930	0
586	20250319	100400	1817920	2930	2930	2930	2930	0
587	20250319	100300	1817920	2930	2930	2930	2930	0
588	20250319	100200	1817920	2930	2930	2930	2930	0
589	20250319	100100	1817920	2930	2930	2930	2930	0
590	20250319	100000	1817920	2930	2930	2930	2930	0
591	20250319	095900	1817920	2930	2930	2930	2930	0
592	20250319	095800	1817920	2930	2930	2930	2930	0
593	20250319	095700	1817920	2930	2930	2930	2930	0
594	20250319	095600	1817920	2930	2930	2930	2930	0
595	20250319	095500	1817920	2930	2930	2930	2930	0
596	20250319	095400	1817920	2930	2930	2930	2930	0
597	20250319	095300	1817920	2930	2930	2930	2930	0
598	20250319	095200	1817920	2930	2930	2930	2930	0
599	20250319	095100	1817920	2930	2930	2930	2930	0
600	20250319	095000	1817920	2930	2930	2930	2930	0
601	20250319	094900	1817920	2930	2930	2930	2930	0
602	20250319	094800	1817920	2930	2930	2930	2930	0
603	20250319	094700	1817920	2930	2930	2930	2930	10
604	20250319	094600	1788620	2910	2910	2910	2910	1
605	20250319	094500	1785710	2930	2930	2930	2930	0
606	20250319	094400	1785710	2930	2930	2930	2930	0
607	20250319	094300	1785710	2930	2930	2930	2930	0
608	20250319	094200	1785710	2930	2930	2930	2930	0
609	20250319	094100	1785710	2930	2930	2930	2930	0
610	20250319	094000	1785710	2930	2930	2930	2930	0
611	20250319	093900	1785710	2930	2930	2930	2930	0
612	20250319	093800	1785710	2930	2930	2930	2930	0
613	20250319	093700	1785710	2930	2930	2930	2930	0
614	20250319	093600	1785710	2930	2930	2930	2930	0
615	20250319	093500	1785710	2930	2930	2930	2930	0
616	20250319	093400	1785710	2930	2930	2930	2930	0
617	20250319	093300	1785710	2930	2930	2930	2930	0
618	20250319	093200	1785710	2930	2930	2930	2930	0
619	20250319	093100	1785710	2930	2930	2930	2930	0
620	20250319	093000	1785710	2930	2930	2930	2930	0
621	20250319	092900	1785710	2930	2930	2930	2930	0
622	20250319	092800	1785710	2930	2930	2930	2930	0
623	20250319	092700	1785710	2930	2930	2930	2930	0
624	20250319	092600	1785710	2930	2930	2930	2930	0
625	20250319	092500	1785710	2930	2930	2930	2930	0
626	20250319	092400	1785710	2930	2930	2930	2930	0
627	20250319	092300	1785710	2930	2930	2930	2930	2
628	20250319	092200	1779850	2910	2910	2910	2910	0
629	20250319	092100	1779850	2910	2910	2910	2910	0
630	20250319	092000	1779850	2910	2925	2925	2910	141
631	20250319	091900	1369265	2920	2920	2920	2920	0
632	20250319	091800	1369265	2920	2920	2920	2920	0
633	20250319	091700	1369265	2920	2920	2920	2920	0
634	20250319	091600	1369265	2920	2920	2920	2920	0
635	20250319	091500	1369265	2920	2920	2920	2920	0
636	20250319	091400	1369265	2920	2920	2920	2920	0
637	20250319	091300	1369265	2920	2920	2920	2920	4
638	20250319	091200	1357585	2920	2920	2920	2920	0
639	20250319	091100	1357585	2920	2920	2920	2920	0
640	20250319	091000	1357585	2920	2920	2920	2920	0
641	20250319	090900	1357585	2920	2920	2920	2920	0
642	20250319	090800	1357585	2920	2920	2920	2920	0
643	20250319	090700	1357585	2920	2920	2920	2920	0
644	20250319	090600	1357585	2920	2920	2920	2920	0
645	20250319	090500	1357585	2920	2920	2920	2920	0
646	20250319	090400	1357585	2920	2920	2920	2920	0
647	20250319	090300	1357585	2920	2920	2920	2920	0
648	20250319	090200	1357585	2920	2920	2920	2915	97
649	20250319	090100	1074350	2925	2945	2945	2925	94
650	20250319	090000	799170	2950	2960	2960	2950	270