KissMeData/147760/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	203200	24178885	2930	2930	2930	2930	259
3	20250320	203100	24178885	2930	2930	2930	2930	0
4	20250320	203000	24178885	2930	2930	2930	2930	0
5	20250320	202900	24178885	2930	2930	2930	2930	0
6	20250320	202800	24178885	2930	2930	2930	2930	0
7	20250320	202700	24178885	2930	2930	2930	2930	0
8	20250320	202600	24178885	2930	2930	2930	2930	0
9	20250320	202500	24178885	2930	2930	2930	2930	0
10	20250320	202400	24178885	2930	2930	2930	2930	0
11	20250320	202300	24178885	2930	2930	2930	2930	0
12	20250320	202200	24178885	2930	2930	2930	2930	0
13	20250320	202100	24178885	2930	2930	2930	2930	0
14	20250320	202000	24178885	2930	2930	2930	2930	0
15	20250320	201900	24178885	2930	2930	2930	2930	0
16	20250320	201800	24178885	2930	2930	2930	2930	0
17	20250320	201700	24178885	2930	2930	2930	2930	0
18	20250320	201600	24178885	2930	2930	2930	2930	0
19	20250320	201500	24178885	2930	2930	2930	2930	0
20	20250320	201400	24178885	2930	2930	2930	2930	0
21	20250320	201300	24178885	2930	2930	2930	2930	0
22	20250320	201200	24178885	2930	2930	2930	2930	0
23	20250320	201100	24178885	2930	2930	2930	2930	0
24	20250320	201000	24178885	2930	2930	2930	2930	0
25	20250320	200900	24178885	2930	2930	2930	2930	0
26	20250320	200800	24178885	2930	2930	2930	2930	0
27	20250320	200700	24178885	2930	2930	2930	2930	0
28	20250320	200600	24178885	2930	2930	2930	2930	0
29	20250320	200500	24178885	2930	2930	2930	2930	0
30	20250320	200400	24178885	2930	2930	2930	2930	0
31	20250320	200300	24178885	2930	2930	2930	2930	0
32	20250320	200200	24178885	2930	2930	2930	2930	259
33	20250320	200100	24178885	2930	2930	2930	2930	0
34	20250320	200000	24178885	2930	2930	2930	2930	0
35	20250320	195900	24178885	2930	2930	2930	2930	0
36	20250320	195800	24178885	2930	2930	2930	2930	0
37	20250320	195700	24178885	2930	2930	2930	2930	0
38	20250320	195600	24178885	2930	2930	2930	2930	0
39	20250320	195500	24178885	2930	2930	2930	2930	0
40	20250320	195400	24178885	2930	2930	2930	2930	0
41	20250320	195300	24178885	2930	2930	2930	2930	0
42	20250320	195200	24178885	2930	2930	2930	2930	0
43	20250320	195100	24178885	2930	2930	2930	2930	0
44	20250320	195000	24178885	2930	2930	2930	2930	0
45	20250320	194900	24178885	2930	2930	2930	2930	0
46	20250320	194800	24178885	2930	2930	2930	2930	0
47	20250320	194700	24178885	2930	2930	2930	2930	0
48	20250320	194600	24178885	2930	2930	2930	2930	0
49	20250320	194500	24178885	2930	2930	2930	2930	0
50	20250320	194400	24178885	2930	2930	2930	2930	0
51	20250320	194300	24178885	2930	2930	2930	2930	0
52	20250320	194200	24178885	2930	2930	2930	2930	0
53	20250320	194100	24178885	2930	2930	2930	2930	0
54	20250320	194000	24178885	2930	2930	2930	2930	0
55	20250320	193900	24178885	2930	2930	2930	2930	0
56	20250320	193800	24178885	2930	2930	2930	2930	0
57	20250320	193700	24178885	2930	2930	2930	2930	0
58	20250320	193600	24178885	2930	2930	2930	2930	0
59	20250320	193500	24178885	2930	2930	2930	2930	0
60	20250320	193400	24178885	2930	2930	2930	2930	0
61	20250320	193300	24178885	2930	2930	2930	2930	0
62	20250320	193200	24178885	2930	2930	2930	2930	259
63	20250320	193100	24178885	2930	2930	2930	2930	0
64	20250320	193000	24178885	2930	2930	2930	2930	0
65	20250320	192900	24178885	2930	2930	2930	2930	0
66	20250320	192800	24178885	2930	2930	2930	2930	0
67	20250320	192700	24178885	2930	2930	2930	2930	0
68	20250320	192600	24178885	2930	2930	2930	2930	0
69	20250320	192500	24178885	2930	2930	2930	2930	0
70	20250320	192400	24178885	2930	2930	2930	2930	0
71	20250320	192300	24178885	2930	2930	2930	2930	0
72	20250320	192200	24178885	2930	2930	2930	2930	0
73	20250320	192100	24178885	2930	2930	2930	2930	0
74	20250320	192000	24178885	2930	2930	2930	2930	0
75	20250320	191900	24178885	2930	2930	2930	2930	0
76	20250320	191800	24178885	2930	2930	2930	2930	0
77	20250320	191700	24178885	2930	2930	2930	2930	0
78	20250320	191600	24178885	2930	2930	2930	2930	0
79	20250320	191500	24178885	2930	2930	2930	2930	0
80	20250320	191400	24178885	2930	2930	2930	2930	0
81	20250320	191300	24178885	2930	2930	2930	2930	0
82	20250320	191200	24178885	2930	2930	2930	2930	0
83	20250320	191100	24178885	2930	2930	2930	2930	0
84	20250320	191000	24178885	2930	2930	2930	2930	0
85	20250320	190900	24178885	2930	2930	2930	2930	0
86	20250320	190800	24178885	2930	2930	2930	2930	0
87	20250320	190700	24178885	2930	2930	2930	2930	0
88	20250320	190600	24178885	2930	2930	2930	2930	0
89	20250320	190500	24178885	2930	2930	2930	2930	0
90	20250320	190400	24178885	2930	2930	2930	2930	0
91	20250320	190300	24178885	2930	2930	2930	2930	0
92	20250320	190200	24178885	2930	2930	2930	2930	259
93	20250320	190100	24178885	2930	2930	2930	2930	0
94	20250320	190000	24178885	2930	2930	2930	2930	0
95	20250320	185900	24178885	2930	2930	2930	2930	0
96	20250320	185800	24178885	2930	2930	2930	2930	0
97	20250320	185700	24178885	2930	2930	2930	2930	0
98	20250320	185600	24178885	2930	2930	2930	2930	0
99	20250320	185500	24178885	2930	2930	2930	2930	0
100	20250320	185400	24178885	2930	2930	2930	2930	0
101	20250320	185300	24178885	2930	2930	2930	2930	0
102	20250320	185200	24178885	2930	2930	2930	2930	0
103	20250320	185100	24178885	2930	2930	2930	2930	0
104	20250320	185000	24178885	2930	2930	2930	2930	0
105	20250320	184900	24178885	2930	2930	2930	2930	0
106	20250320	184800	24178885	2930	2930	2930	2930	0
107	20250320	184700	24178885	2930	2930	2930	2930	0
108	20250320	184600	24178885	2930	2930	2930	2930	0
109	20250320	184500	24178885	2930	2930	2930	2930	0
110	20250320	184400	24178885	2930	2930	2930	2930	0
111	20250320	184300	24178885	2930	2930	2930	2930	0
112	20250320	184200	24178885	2930	2930	2930	2930	0
113	20250320	184100	24178885	2930	2930	2930	2930	0
114	20250320	184000	24178885	2930	2930	2930	2930	0
115	20250320	183900	24178885	2930	2930	2930	2930	0
116	20250320	183800	24178885	2930	2930	2930	2930	0
117	20250320	183700	24178885	2930	2930	2930	2930	0
118	20250320	183600	24178885	2930	2930	2930	2930	0
119	20250320	183500	24178885	2930	2930	2930	2930	0
120	20250320	183400	24178885	2930	2930	2930	2930	0
121	20250320	183300	24178885	2930	2930	2930	2930	0
122	20250320	183200	24178885	2930	2930	2930	2930	259
123	20250320	183100	24178885	2930	2930	2930	2930	0
124	20250320	183000	24178885	2930	2930	2930	2930	0
125	20250320	182900	24178885	2930	2930	2930	2930	0
126	20250320	182800	24178885	2930	2930	2930	2930	0
127	20250320	182700	24178885	2930	2930	2930	2930	0
128	20250320	182600	24178885	2930	2930	2930	2930	0
129	20250320	182500	24178885	2930	2930	2930	2930	0
130	20250320	182400	24178885	2930	2930	2930	2930	0
131	20250320	182300	24178885	2930	2930	2930	2930	0
132	20250320	182200	24178885	2930	2930	2930	2930	0
133	20250320	182100	24178885	2930	2930	2930	2930	0
134	20250320	182000	24178885	2930	2930	2930	2930	0
135	20250320	181900	24178885	2930	2930	2930	2930	0
136	20250320	181800	24178885	2930	2930	2930	2930	0
137	20250320	181700	24178885	2930	2930	2930	2930	0
138	20250320	181600	24178885	2930	2930	2930	2930	0
139	20250320	181500	24178885	2930	2930	2930	2930	0
140	20250320	181400	24178885	2930	2930	2930	2930	0
141	20250320	181300	24178885	2930	2930	2930	2930	0
142	20250320	181200	24178885	2930	2930	2930	2930	0
143	20250320	181100	24178885	2930	2930	2930	2930	0
144	20250320	181000	24178885	2930	2930	2930	2930	0
145	20250320	180900	24178885	2930	2930	2930	2930	0
146	20250320	180800	24178885	2930	2930	2930	2930	0
147	20250320	180700	24178885	2930	2930	2930	2930	0
148	20250320	180600	24178885	2930	2930	2930	2930	0
149	20250320	180500	24178885	2930	2930	2930	2930	0
150	20250320	180400	24178885	2930	2930	2930	2930	0
151	20250320	180300	24178885	2930	2930	2930	2930	0
152	20250320	180200	24178885	2930	2930	2930	2930	259
153	20250320	180100	24178885	2930	2930	2930	2930	0
154	20250320	180000	24178885	2930	2930	2930	2930	0
155	20250320	175900	24178885	2930	2930	2930	2930	0
156	20250320	175800	24178885	2930	2930	2930	2930	0
157	20250320	175700	24178885	2930	2930	2930	2930	0
158	20250320	175600	24178885	2930	2930	2930	2930	0
159	20250320	175500	24178885	2930	2930	2930	2930	0
160	20250320	175400	24178885	2930	2930	2930	2930	0
161	20250320	175300	24178885	2930	2930	2930	2930	0
162	20250320	175200	24178885	2930	2930	2930	2930	0
163	20250320	175100	24178885	2930	2930	2930	2930	0
164	20250320	175000	24178885	2930	2930	2930	2930	0
165	20250320	174900	24178885	2930	2930	2930	2930	0
166	20250320	174800	24178885	2930	2930	2930	2930	0
167	20250320	174700	24178885	2930	2930	2930	2930	0
168	20250320	174600	24178885	2930	2930	2930	2930	0
169	20250320	174500	24178885	2930	2930	2930	2930	0
170	20250320	174400	24178885	2930	2930	2930	2930	0
171	20250320	174300	24178885	2930	2930	2930	2930	0
172	20250320	174200	24178885	2930	2930	2930	2930	0
173	20250320	174100	24178885	2930	2930	2930	2930	0
174	20250320	174000	24178885	2930	2930	2930	2930	0
175	20250320	173900	24178885	2930	2930	2930	2930	0
176	20250320	173800	24178885	2930	2930	2930	2930	0
177	20250320	173700	24178885	2930	2930	2930	2930	0
178	20250320	173600	24178885	2930	2930	2930	2930	0
179	20250320	173500	24178885	2930	2930	2930	2930	0
180	20250320	173400	24178885	2930	2930	2930	2930	0
181	20250320	173300	24178885	2930	2930	2930	2930	0
182	20250320	173200	24178885	2930	2930	2930	2930	259
183	20250320	173100	24178885	2930	2930	2930	2930	0
184	20250320	173000	24178885	2930	2930	2930	2930	0
185	20250320	172900	24178885	2930	2930	2930	2930	0
186	20250320	172800	24178885	2930	2930	2930	2930	0
187	20250320	172700	24178885	2930	2930	2930	2930	0
188	20250320	172600	24178885	2930	2930	2930	2930	0
189	20250320	172500	24178885	2930	2930	2930	2930	0
190	20250320	172400	24178885	2930	2930	2930	2930	0
191	20250320	172300	24178885	2930	2930	2930	2930	0
192	20250320	172200	24178885	2930	2930	2930	2930	0
193	20250320	172100	24178885	2930	2930	2930	2930	0
194	20250320	172000	24178885	2930	2930	2930	2930	0
195	20250320	171900	24178885	2930	2930	2930	2930	0
196	20250320	171800	24178885	2930	2930	2930	2930	0
197	20250320	171700	24178885	2930	2930	2930	2930	0
198	20250320	171600	24178885	2930	2930	2930	2930	0
199	20250320	171500	24178885	2930	2930	2930	2930	0
200	20250320	171400	24178885	2930	2930	2930	2930	0
201	20250320	171300	24178885	2930	2930	2930	2930	0
202	20250320	171200	24178885	2930	2930	2930	2930	0
203	20250320	171100	24178885	2930	2930	2930	2930	0
204	20250320	171000	24178885	2930	2930	2930	2930	0
205	20250320	170900	24178885	2930	2930	2930	2930	0
206	20250320	170800	24178885	2930	2930	2930	2930	0
207	20250320	170700	24178885	2930	2930	2930	2930	0
208	20250320	170600	24178885	2930	2930	2930	2930	0
209	20250320	170500	24178885	2930	2930	2930	2930	0
210	20250320	170400	24178885	2930	2930	2930	2930	0
211	20250320	170300	24178885	2930	2930	2930	2930	0
212	20250320	170200	24178885	2930	2930	2930	2930	259
213	20250320	170100	24178885	2930	2930	2930	2930	0
214	20250320	170000	24178885	2930	2930	2930	2930	0
215	20250320	165900	24178885	2930	2930	2930	2930	0
216	20250320	165800	24178885	2930	2930	2930	2930	0
217	20250320	165700	24178885	2930	2930	2930	2930	0
218	20250320	165600	24178885	2930	2930	2930	2930	0
219	20250320	165500	24178885	2930	2930	2930	2930	0
220	20250320	165400	24178885	2930	2930	2930	2930	0
221	20250320	165300	24178885	2930	2930	2930	2930	0
222	20250320	165200	24178885	2930	2930	2930	2930	0
223	20250320	165100	24178885	2930	2930	2930	2930	0
224	20250320	165000	24178885	2930	2930	2930	2930	0
225	20250320	164900	24178885	2930	2930	2930	2930	0
226	20250320	164800	24178885	2930	2930	2930	2930	0
227	20250320	164700	24178885	2930	2930	2930	2930	0
228	20250320	164600	24178885	2930	2930	2930	2930	0
229	20250320	164500	24178885	2930	2930	2930	2930	0
230	20250320	164400	24178885	2930	2930	2930	2930	0
231	20250320	164300	24178885	2930	2930	2930	2930	0
232	20250320	164200	24178885	2930	2930	2930	2930	0
233	20250320	164100	24178885	2930	2930	2930	2930	0
234	20250320	164000	24178885	2930	2930	2930	2930	0
235	20250320	163900	24178885	2930	2930	2930	2930	0
236	20250320	163800	24178885	2930	2930	2930	2930	0
237	20250320	163700	24178885	2930	2930	2930	2930	0
238	20250320	163600	24178885	2930	2930	2930	2930	0
239	20250320	163500	24178885	2930	2930	2930	2930	0
240	20250320	163400	24178885	2930	2930	2930	2930	0
241	20250320	163300	24178885	2930	2930	2930	2930	0
242	20250320	163200	24178885	2930	2930	2930	2930	259
243	20250320	163100	24178885	2930	2930	2930	2930	0
244	20250320	163000	24178885	2930	2930	2930	2930	0
245	20250320	162900	24178885	2930	2930	2930	2930	0
246	20250320	162800	24178885	2930	2930	2930	2930	0
247	20250320	162700	24178885	2930	2930	2930	2930	0
248	20250320	162600	24178885	2930	2930	2930	2930	0
249	20250320	162500	24178885	2930	2930	2930	2930	0
250	20250320	162400	24178885	2930	2930	2930	2930	0
251	20250320	162300	24178885	2930	2930	2930	2930	0
252	20250320	162200	24178885	2930	2930	2930	2930	0
253	20250320	162100	24178885	2930	2930	2930	2930	0
254	20250320	162000	24178885	2930	2930	2930	2930	0
255	20250320	161900	24178885	2930	2930	2930	2930	0
256	20250320	161800	24178885	2930	2930	2930	2930	0
257	20250320	161700	24178885	2930	2930	2930	2930	0
258	20250320	161600	24178885	2930	2930	2930	2930	0
259	20250320	161500	24178885	2930	2930	2930	2930	0
260	20250320	161400	24178885	2930	2930	2930	2930	0
261	20250320	161300	24178885	2930	2930	2930	2930	0
262	20250320	161200	24178885	2930	2930	2930	2930	0
263	20250320	161100	24178885	2930	2930	2930	2930	0
264	20250320	161000	24178885	2930	2930	2930	2930	0
265	20250320	160900	24178885	2930	2930	2930	2930	0
266	20250320	160800	24178885	2930	2930	2930	2930	0
267	20250320	160700	24178885	2930	2930	2930	2930	0
268	20250320	160600	24178885	2930	2930	2930	2930	0
269	20250320	160500	24178885	2930	2930	2930	2930	0
270	20250320	160400	24178885	2930	2930	2930	2930	0
271	20250320	160300	24178885	2930	2930	2930	2930	0
272	20250320	160200	24178885	2930	2930	2930	2930	259
273	20250320	160100	24178885	2930	2930	2930	2930	0
274	20250320	160000	24178885	2930	2930	2930	2930	0
275	20250320	155900	24178885	2930	2930	2930	2930	0
276	20250320	155800	24178885	2930	2930	2930	2930	0
277	20250320	155700	24178885	2930	2930	2930	2930	0
278	20250320	155600	24178885	2930	2930	2930	2930	0
279	20250320	155500	24178885	2930	2930	2930	2930	0
280	20250320	155400	24178885	2930	2930	2930	2930	0
281	20250320	155300	24178885	2930	2930	2930	2930	0
282	20250320	155200	24178885	2930	2930	2930	2930	0
283	20250320	155100	24178885	2930	2930	2930	2930	0
284	20250320	155000	24178885	2930	2930	2930	2930	0
285	20250320	154900	24178885	2930	2930	2930	2930	0
286	20250320	154800	24178885	2930	2930	2930	2930	0
287	20250320	154700	24178885	2930	2930	2930	2930	0
288	20250320	154600	24178885	2930	2930	2930	2930	0
289	20250320	154500	24178885	2930	2930	2930	2930	0
290	20250320	154400	24178885	2930	2930	2930	2930	0
291	20250320	154300	24178885	2930	2930	2930	2930	0
292	20250320	154200	24178885	2930	2930	2930	2930	0
293	20250320	154100	24178885	2930	2930	2930	2930	0
294	20250320	154000	24178885	2930	2930	2930	2930	0
295	20250320	153900	24178885	2930	2930	2930	2930	0
296	20250320	153800	24178885	2930	2930	2930	2930	0
297	20250320	153700	24178885	2930	2930	2930	2930	0
298	20250320	153600	24178885	2930	2930	2930	2930	0
299	20250320	153500	24178885	2930	2930	2930	2930	0
300	20250320	153400	24178885	2930	2930	2930	2930	0
301	20250320	153300	24178885	2930	2930	2930	2930	0
302	20250320	153200	24178885	2930	2930	2930	2930	259
303	20250320	153100	24178885	2930	2930	2930	2930	0
304	20250320	153000	24178885	2930	2930	2930	2930	259
305	20250320	152900	23420015	2925	2925	2925	2925	0
306	20250320	152800	23420015	2925	2925	2925	2925	0
307	20250320	152700	23420015	2925	2925	2925	2925	0
308	20250320	152600	23420015	2925	2925	2925	2925	0
309	20250320	152500	23420015	2925	2925	2925	2925	0
310	20250320	152400	23420015	2925	2925	2925	2925	0
311	20250320	152300	23420015	2925	2925	2925	2925	0
312	20250320	152200	23420015	2925	2925	2925	2925	0
313	20250320	152100	23420015	2925	2925	2925	2925	0
314	20250320	152000	23420015	2925	2925	2925	2925	0
315	20250320	151900	23420015	2925	2925	2925	2925	0
316	20250320	151800	23420015	2925	2925	2925	2925	1
317	20250320	151700	23417090	2925	2925	2925	2925	0
318	20250320	151600	23417090	2925	2925	2925	2925	0
319	20250320	151500	23417090	2925	2925	2925	2925	4
320	20250320	151400	23405390	2920	2920	2920	2920	0
321	20250320	151300	23405390	2920	2920	2925	2920	13
322	20250320	151200	23367400	2925	2925	2925	2920	376
323	20250320	151100	22267640	2920	2920	2920	2920	12
324	20250320	151000	22232600	2920	2920	2920	2920	5
325	20250320	150900	22218000	2920	2920	2920	2920	1
326	20250320	150800	22215080	2925	2920	2925	2920	30
327	20250320	150700	22127410	2920	2920	2920	2920	19
328	20250320	150600	22071930	2920	2920	2920	2920	14
329	20250320	150500	22031050	2925	2925	2925	2925	0
330	20250320	150400	22031050	2925	2925	2925	2925	1
331	20250320	150300	22028125	2910	2910	2910	2910	0
332	20250320	150200	22028125	2910	2910	2910	2910	0
333	20250320	150100	22028125	2910	2910	2910	2910	0
334	20250320	150000	22028125	2910	2910	2910	2910	0
335	20250320	145900	22028125	2910	2910	2910	2910	0
336	20250320	145800	22028125	2910	2910	2910	2910	0
337	20250320	145700	22028125	2910	2910	2910	2910	0
338	20250320	145600	22028125	2910	2910	2910	2910	0
339	20250320	145500	22028125	2910	2910	2910	2910	0
340	20250320	145400	22028125	2910	2910	2910	2910	0
341	20250320	145300	22028125	2910	2910	2910	2910	52
342	20250320	145200	21876805	2925	2925	2925	2925	0
343	20250320	145100	21876805	2925	2925	2925	2925	0
344	20250320	145000	21876805	2925	2925	2925	2925	0
345	20250320	144900	21876805	2925	2925	2925	2925	0
346	20250320	144800	21876805	2925	2925	2925	2925	0
347	20250320	144700	21876805	2925	2925	2925	2925	0
348	20250320	144600	21876805	2925	2925	2925	2925	0
349	20250320	144500	21876805	2925	2925	2925	2925	0
350	20250320	144400	21876805	2925	2925	2925	2925	0
351	20250320	144300	21876805	2925	2925	2925	2925	0
352	20250320	144200	21876805	2925	2925	2925	2925	0
353	20250320	144100	21876805	2925	2925	2925	2925	174
354	20250320	144000	21367855	2940	2940	2940	2940	0
355	20250320	143900	21367855	2940	2940	2940	2940	0
356	20250320	143800	21367855	2940	2940	2940	2940	0
357	20250320	143700	21367855	2940	2940	2940	2940	0
358	20250320	143600	21367855	2940	2940	2940	2940	0
359	20250320	143500	21367855	2940	2940	2940	2940	0
360	20250320	143400	21367855	2940	2940	2940	2940	0
361	20250320	143300	21367855	2940	2940	2940	2940	0
362	20250320	143200	21367855	2940	2940	2940	2940	0
363	20250320	143100	21367855	2940	2940	2940	2940	9
364	20250320	143000	21341395	2940	2940	2940	2940	0
365	20250320	142900	21341395	2940	2940	2940	2940	0
366	20250320	142800	21341395	2940	2940	2940	2940	0
367	20250320	142700	21341395	2940	2940	2940	2940	1
368	20250320	142600	21338455	2930	2930	2930	2930	0
369	20250320	142500	21338455	2930	2930	2930	2930	0
370	20250320	142400	21338455	2930	2930	2930	2930	0
371	20250320	142300	21338455	2930	2930	2930	2930	0
372	20250320	142200	21338455	2930	2930	2930	2930	0
373	20250320	142100	21338455	2930	2930	2930	2930	0
374	20250320	142000	21338455	2930	2930	2930	2930	0
375	20250320	141900	21338455	2930	2930	2930	2930	0
376	20250320	141800	21338455	2930	2930	2930	2930	0
377	20250320	141700	21338455	2930	2930	2930	2930	34
378	20250320	141600	21238835	2935	2935	2935	2935	0
379	20250320	141500	21238835	2935	2935	2935	2935	0
380	20250320	141400	21238835	2935	2935	2935	2935	0
381	20250320	141300	21238835	2935	2935	2935	2935	0
382	20250320	141200	21238835	2935	2935	2935	2935	0
383	20250320	141100	21238835	2935	2935	2935	2935	0
384	20250320	141000	21238835	2935	2935	2935	2935	0
385	20250320	140900	21238835	2935	2935	2935	2935	0
386	20250320	140800	21238835	2935	2935	2935	2935	0
387	20250320	140700	21238835	2935	2935	2935	2935	0
388	20250320	140600	21238835	2935	2935	2935	2935	0
389	20250320	140500	21238835	2935	2935	2935	2935	118
390	20250320	140400	20892505	2935	2935	2935	2935	0
391	20250320	140300	20892505	2935	2935	2935	2935	0
392	20250320	140200	20892505	2935	2935	2935	2935	0
393	20250320	140100	20892505	2935	2935	2935	2935	0
394	20250320	140000	20892505	2935	2935	2935	2935	1
395	20250320	135900	20889570	2935	2935	2935	2935	0
396	20250320	135800	20889570	2935	2935	2935	2935	0
397	20250320	135700	20889570	2935	2935	2935	2935	0
398	20250320	135600	20889570	2935	2935	2935	2935	0
399	20250320	135500	20889570	2935	2935	2935	2935	0
400	20250320	135400	20889570	2935	2935	2935	2935	0
401	20250320	135300	20889570	2935	2935	2935	2935	0
402	20250320	135200	20889570	2935	2935	2935	2935	0
403	20250320	135100	20889570	2935	2935	2935	2935	2
404	20250320	135000	20883700	2940	2940	2940	2940	0
405	20250320	134900	20883700	2940	2940	2940	2940	0
406	20250320	134800	20883700	2940	2940	2940	2940	0
407	20250320	134700	20883700	2940	2940	2940	2940	0
408	20250320	134600	20883700	2940	2940	2940	2940	0
409	20250320	134500	20883700	2940	2940	2940	2940	0
410	20250320	134400	20883700	2940	2940	2940	2940	0
411	20250320	134300	20883700	2940	2940	2940	2940	1
412	20250320	134200	20880760	2940	2940	2940	2940	0
413	20250320	134100	20880760	2940	2940	2940	2940	0
414	20250320	134000	20880760	2940	2940	2940	2940	0
415	20250320	133900	20880760	2940	2940	2940	2940	10
416	20250320	133800	20851360	2940	2940	2940	2940	0
417	20250320	133700	20851360	2940	2940	2940	2940	5
418	20250320	133600	20836660	2940	2940	2940	2940	0
419	20250320	133500	20836660	2940	2940	2940	2940	0
420	20250320	133400	20836660	2940	2935	2940	2935	33
421	20250320	133300	20739755	2940	2940	2940	2940	15
422	20250320	133200	20695655	2950	2950	2950	2950	0
423	20250320	133100	20695655	2950	2950	2950	2950	0
424	20250320	133000	20695655	2950	2950	2950	2950	0
425	20250320	132900	20695655	2950	2950	2950	2950	0
426	20250320	132800	20695655	2950	2950	2950	2950	1
427	20250320	132700	20692705	2935	2935	2935	2935	0
428	20250320	132600	20692705	2935	2935	2935	2935	100
429	20250320	132500	20399205	2935	2935	2935	2935	0
430	20250320	132400	20399205	2935	2935	2935	2935	0
431	20250320	132300	20399205	2935	2935	2935	2935	0
432	20250320	132200	20399205	2935	2935	2935	2935	0
433	20250320	132100	20399205	2935	2935	2935	2935	0
434	20250320	132000	20399205	2935	2935	2935	2935	0
435	20250320	131900	20399205	2935	2935	2935	2935	31
436	20250320	131800	20308220	2945	2945	2945	2945	0
437	20250320	131700	20308220	2945	2945	2945	2945	0
438	20250320	131600	20308220	2945	2945	2945	2945	0
439	20250320	131500	20308220	2945	2945	2945	2945	0
440	20250320	131400	20308220	2945	2945	2945	2945	0
441	20250320	131300	20308220	2945	2945	2945	2945	0
442	20250320	131200	20308220	2945	2945	2945	2945	0
443	20250320	131100	20308220	2945	2945	2945	2945	0
444	20250320	131000	20308220	2945	2945	2945	2945	0
445	20250320	130900	20308220	2945	2945	2945	2945	0
446	20250320	130800	20308220	2945	2945	2945	2945	0
447	20250320	130700	20308220	2945	2945	2945	2945	0
448	20250320	130600	20308220	2945	2945	2945	2945	0
449	20250320	130500	20308220	2945	2945	2945	2945	0
450	20250320	130400	20308220	2945	2945	2945	2945	0
451	20250320	130300	20308220	2945	2945	2945	2945	0
452	20250320	130200	20308220	2945	2945	2945	2945	390
453	20250320	130100	19159670	2950	2950	2950	2950	0
454	20250320	130000	19159670	2950	2950	2950	2950	0
455	20250320	125900	19159670	2950	2950	2950	2950	0
456	20250320	125800	19159670	2950	2950	2950	2950	0
457	20250320	125700	19159670	2950	2950	2950	2950	0
458	20250320	125600	19159670	2950	2950	2950	2950	0
459	20250320	125500	19159670	2950	2950	2950	2950	0
460	20250320	125400	19159670	2950	2950	2950	2950	0
461	20250320	125300	19159670	2950	2950	2950	2950	43
462	20250320	125200	19032820	2945	2945	2945	2945	24
463	20250320	125100	18962140	2945	2945	2945	2945	0
464	20250320	125000	18962140	2945	2945	2945	2945	0
465	20250320	124900	18962140	2945	2945	2945	2945	0
466	20250320	124800	18962140	2945	2945	2945	2945	3
467	20250320	124700	18953305	2945	2945	2945	2945	0
468	20250320	124600	18953305	2945	2945	2945	2945	0
469	20250320	124500	18953305	2945	2945	2945	2945	0
470	20250320	124400	18953305	2945	2945	2945	2945	0
471	20250320	124300	18953305	2945	2945	2945	2945	0
472	20250320	124200	18953305	2945	2945	2945	2945	0
473	20250320	124100	18953305	2945	2945	2945	2945	0
474	20250320	124000	18953305	2945	2945	2945	2945	0
475	20250320	123900	18953305	2945	2945	2945	2945	1
476	20250320	123800	18950360	2935	2935	2935	2935	0
477	20250320	123700	18950360	2935	2935	2935	2935	1
478	20250320	123600	18947425	2935	2935	2935	2935	2
479	20250320	123500	18941555	2935	2940	2940	2935	5
480	20250320	123400	18926865	2935	2935	2935	2935	0
481	20250320	123300	18926865	2935	2935	2935	2935	49
482	20250320	123200	18783050	2935	2935	2935	2935	0
483	20250320	123100	18783050	2935	2935	2935	2935	0
484	20250320	123000	18783050	2935	2935	2935	2935	0
485	20250320	122900	18783050	2935	2935	2935	2935	0
486	20250320	122800	18783050	2935	2935	2935	2935	0
487	20250320	122700	18783050	2935	2935	2935	2935	0
488	20250320	122600	18783050	2935	2935	2935	2935	0
489	20250320	122500	18783050	2935	2935	2935	2935	50
490	20250320	122400	18636300	2935	2935	2935	2935	0
491	20250320	122300	18636300	2935	2935	2935	2935	0
492	20250320	122200	18636300	2935	2935	2935	2935	0
493	20250320	122100	18636300	2935	2935	2935	2935	0
494	20250320	122000	18636300	2935	2935	2935	2935	0
495	20250320	121900	18636300	2935	2935	2935	2935	0
496	20250320	121800	18636300	2935	2935	2935	2935	0
497	20250320	121700	18636300	2935	2935	2935	2935	0
498	20250320	121600	18636300	2935	2935	2935	2935	0
499	20250320	121500	18636300	2935	2935	2935	2935	0
500	20250320	121400	18636300	2935	2935	2935	2935	0
501	20250320	121300	18636300	2935	2935	2935	2935	0
502	20250320	121200	18636300	2935	2935	2935	2935	0
503	20250320	121100	18636300	2935	2935	2935	2935	0
504	20250320	121000	18636300	2935	2935	2935	2935	0
505	20250320	120900	18636300	2935	2935	2935	2935	0
506	20250320	120800	18636300	2935	2935	2935	2935	0
507	20250320	120700	18636300	2935	2935	2935	2935	0
508	20250320	120600	18636300	2935	2935	2935	2935	0
509	20250320	120500	18636300	2935	2935	2935	2935	0
510	20250320	120400	18636300	2935	2935	2935	2935	0
511	20250320	120300	18636300	2935	2935	2935	2935	0
512	20250320	120200	18636300	2935	2935	2935	2935	0
513	20250320	120100	18636300	2935	2935	2935	2935	116
514	20250320	120000	18295840	2935	2925	2935	2925	130
515	20250320	115900	17914870	2925	2925	2925	2925	0
516	20250320	115800	17914870	2925	2925	2925	2925	0
517	20250320	115700	17914870	2925	2925	2925	2925	0
518	20250320	115600	17914870	2925	2925	2925	2925	0
519	20250320	115500	17914870	2925	2925	2925	2925	0
520	20250320	115400	17914870	2925	2925	2925	2925	0
521	20250320	115300	17914870	2925	2925	2925	2925	0
522	20250320	115200	17914870	2925	2925	2925	2925	0
523	20250320	115100	17914870	2925	2925	2925	2925	0
524	20250320	115000	17914870	2925	2925	2925	2925	0
525	20250320	114900	17914870	2925	2925	2925	2925	0
526	20250320	114800	17914870	2925	2925	2925	2925	0
527	20250320	114700	17914870	2925	2925	2925	2925	0
528	20250320	114600	17914870	2925	2925	2925	2920	60
529	20250320	114500	17739470	2925	2925	2925	2925	0
530	20250320	114400	17739470	2925	2925	2925	2925	0
531	20250320	114300	17739470	2925	2925	2925	2925	1
532	20250320	114200	17736545	2955	2955	2955	2955	0
533	20250320	114100	17736545	2955	2955	2955	2955	0
534	20250320	114000	17736545	2955	2955	2955	2955	0
535	20250320	113900	17736545	2955	2955	2955	2955	0
536	20250320	113800	17736545	2955	2935	2955	2935	55
537	20250320	113700	17574080	2910	2910	2910	2910	1
538	20250320	113600	17571170	2945	2945	2945	2945	2
539	20250320	113500	17565280	2905	2905	2905	2905	22
540	20250320	113400	17501370	2955	2955	2955	2955	0
541	20250320	113300	17501370	2955	2955	2955	2955	0
542	20250320	113200	17501370	2955	2925	2955	2925	50
543	20250320	113100	17354390	2925	2895	2925	2895	101
544	20250320	113000	17060465	2900	2900	2900	2875	366
545	20250320	112900	16005505	2900	2900	2900	2900	177
546	20250320	112800	15492205	2900	2900	2900	2900	50
547	20250320	112700	15347205	2895	2890	2895	2890	50
548	20250320	112600	15202530	2875	2875	2875	2875	248
549	20250320	112500	14489530	2875	2875	2875	2875	568
550	20250320	112400	12856530	2875	2875	2875	2875	0
551	20250320	112300	12856530	2875	2875	2875	2875	0
552	20250320	112200	12856530	2875	2875	2875	2875	0
553	20250320	112100	12856530	2875	2875	2875	2875	0
554	20250320	112000	12856530	2875	2875	2875	2875	0
555	20250320	111900	12856530	2875	2875	2875	2875	0
556	20250320	111800	12856530	2875	2875	2875	2875	0
557	20250320	111700	12856530	2875	2875	2875	2875	0
558	20250320	111600	12856530	2875	2875	2875	2875	0
559	20250320	111500	12856530	2875	2875	2875	2875	0
560	20250320	111400	12856530	2875	2875	2875	2875	0
561	20250320	111300	12856530	2875	2875	2875	2875	0
562	20250320	111200	12856530	2875	2875	2875	2875	0
563	20250320	111100	12856530	2875	2875	2875	2875	0
564	20250320	111000	12856530	2875	2875	2875	2875	0
565	20250320	110900	12856530	2875	2875	2875	2875	0
566	20250320	110800	12856530	2875	2875	2875	2875	0
567	20250320	110700	12856530	2875	2875	2875	2875	0
568	20250320	110600	12856530	2875	2875	2875	2875	160
569	20250320	110500	12396530	2875	2875	2875	2875	0
570	20250320	110400	12396530	2875	2875	2875	2875	211
571	20250320	110300	11789905	2870	2870	2870	2870	0
572	20250320	110200	11789905	2870	2870	2870	2870	0
573	20250320	110100	11789905	2870	2870	2870	2870	10
574	20250320	110000	11761205	2870	2870	2870	2870	0
575	20250320	105900	11761205	2870	2870	2870	2870	0
576	20250320	105800	11761205	2870	2870	2870	2870	0
577	20250320	105700	11761205	2870	2870	2870	2870	0
578	20250320	105600	11761205	2870	2875	2890	2870	199
579	20250320	105500	11189150	2895	2895	2895	2895	0
580	20250320	105400	11189150	2895	2895	2895	2895	0
581	20250320	105300	11189150	2895	2895	2895	2895	0
582	20250320	105200	11189150	2895	2895	2895	2895	0
583	20250320	105100	11189150	2895	2895	2895	2895	0
584	20250320	105000	11189150	2895	2895	2895	2895	0
585	20250320	104900	11189150	2895	2895	2895	2895	129
586	20250320	104800	10815695	2900	2900	2900	2900	0
587	20250320	104700	10815695	2900	2900	2900	2900	0
588	20250320	104600	10815695	2900	2900	2900	2900	0
589	20250320	104500	10815695	2900	2900	2900	2900	8
590	20250320	104400	10792495	2900	2900	2900	2900	0
591	20250320	104300	10792495	2900	2900	2900	2900	0
592	20250320	104200	10792495	2900	2900	2900	2900	0
593	20250320	104100	10792495	2900	2900	2900	2900	0
594	20250320	104000	10792495	2900	2900	2900	2900	0
595	20250320	103900	10792495	2900	2900	2900	2900	0
596	20250320	103800	10792495	2900	2900	2900	2900	0
597	20250320	103700	10792495	2900	2900	2900	2900	0
598	20250320	103600	10792495	2900	2900	2900	2900	0
599	20250320	103500	10792495	2900	2900	2900	2900	0
600	20250320	103400	10792495	2900	2900	2900	2900	0
601	20250320	103300	10792495	2900	2900	2900	2900	0
602	20250320	103200	10792495	2900	2900	2900	2900	0
603	20250320	103100	10792495	2900	2900	2900	2900	0
604	20250320	103000	10792495	2900	2900	2900	2900	4
605	20250320	102900	10780895	2895	2895	2895	2895	0
606	20250320	102800	10780895	2895	2895	2895	2895	0
607	20250320	102700	10780895	2895	2895	2895	2895	0
608	20250320	102600	10780895	2895	2895	2895	2895	0
609	20250320	102500	10780895	2895	2895	2895	2895	0
610	20250320	102400	10780895	2895	2895	2895	2895	0
611	20250320	102300	10780895	2895	2895	2895	2895	0
612	20250320	102200	10780895	2895	2895	2895	2895	57
613	20250320	102100	10615880	2895	2895	2895	2895	0
614	20250320	102000	10615880	2895	2895	2895	2895	0
615	20250320	101900	10615880	2895	2895	2895	2895	0
616	20250320	101800	10615880	2895	2895	2895	2895	0
617	20250320	101700	10615880	2895	2895	2895	2895	0
618	20250320	101600	10615880	2895	2895	2895	2895	0
619	20250320	101500	10615880	2895	2895	2895	2895	0
620	20250320	101400	10615880	2895	2895	2895	2895	0
621	20250320	101300	10615880	2895	2895	2895	2895	0
622	20250320	101200	10615880	2895	2895	2895	2895	0
623	20250320	101100	10615880	2895	2895	2895	2895	0
624	20250320	101000	10615880	2895	2895	2895	2895	0
625	20250320	100900	10615880	2895	2895	2895	2895	0
626	20250320	100800	10615880	2895	2895	2895	2895	0
627	20250320	100700	10615880	2895	2895	2895	2895	0
628	20250320	100600	10615880	2895	2895	2895	2895	0
629	20250320	100500	10615880	2895	2895	2895	2895	0
630	20250320	100400	10615880	2895	2895	2895	2895	0
631	20250320	100300	10615880	2895	2895	2895	2895	0
632	20250320	100200	10615880	2895	2895	2895	2895	0
633	20250320	100100	10615880	2895	2895	2895	2895	0
634	20250320	100000	10615880	2895	2895	2895	2895	0
635	20250320	095900	10615880	2895	2895	2895	2895	0
636	20250320	095800	10615880	2895	2895	2895	2895	0
637	20250320	095700	10615880	2895	2895	2895	2895	0
638	20250320	095600	10615880	2895	2895	2895	2895	0
639	20250320	095500	10615880	2895	2895	2895	2895	0
640	20250320	095400	10615880	2895	2895	2895	2895	0
641	20250320	095300	10615880	2895	2895	2895	2895	0
642	20250320	095200	10615880	2895	2895	2895	2895	0
643	20250320	095100	10615880	2895	2895	2895	2895	20
644	20250320	095000	10557980	2930	2930	2930	2930	0
645	20250320	094900	10557980	2930	2930	2930	2930	0
646	20250320	094800	10557980	2930	2930	2930	2930	0
647	20250320	094700	10557980	2930	2930	2930	2930	0
648	20250320	094600	10557980	2930	2930	2930	2930	0
649	20250320	094500	10557980	2930	2930	2930	2930	3
650	20250320	094400	10549190	2930	2930	2930	2930	2
651	20250320	094300	10543330	2930	2895	2930	2890	196
652	20250320	094200	9976375	2895	2895	2895	2895	5
653	20250320	094100	9961900	2895	2895	2895	2895	0
654	20250320	094000	9961900	2895	2895	2895	2895	99
655	20250320	093900	9675295	2900	2900	2900	2900	1
656	20250320	093800	9672395	2900	2900	2900	2900	0
657	20250320	093700	9672395	2900	2900	2900	2900	0
658	20250320	093600	9672395	2900	2900	2900	2900	0
659	20250320	093500	9672395	2900	2900	2900	2900	0
660	20250320	093400	9672395	2900	2900	2900	2900	0
661	20250320	093300	9672395	2900	2900	2900	2900	11
662	20250320	093200	9640495	2900	2900	2900	2900	101
663	20250320	093100	9347595	2910	2915	2915	2910	392
664	20250320	093000	8205475	2920	2920	2920	2920	15
665	20250320	092900	8161675	2920	2920	2920	2915	200
666	20250320	092800	7577705	2920	2920	2920	2920	0
667	20250320	092700	7577705	2920	2920	2920	2920	0
668	20250320	092600	7577705	2920	2920	2920	2920	0
669	20250320	092500	7577705	2920	2920	2920	2920	0
670	20250320	092400	7577705	2920	2920	2920	2920	0
671	20250320	092300	7577705	2920	2920	2920	2920	0
672	20250320	092200	7577705	2920	2920	2920	2920	0
673	20250320	092100	7577705	2920	2920	2920	2920	0
674	20250320	092000	7577705	2920	2920	2920	2920	0
675	20250320	091900	7577705	2920	2920	2920	2920	111
676	20250320	091800	7253585	2920	2920	2920	2920	0
677	20250320	091700	7253585	2920	2920	2920	2920	16
678	20250320	091600	7206865	2920	2920	2920	2920	0
679	20250320	091500	7206865	2920	2920	2920	2920	0
680	20250320	091400	7206865	2920	2920	2920	2920	39
681	20250320	091300	7092985	2920	2920	2920	2920	0
682	20250320	091200	7092985	2920	2935	2935	2920	4
683	20250320	091100	7081290	2920	2920	2920	2920	1
684	20250320	091000	7078370	2920	2920	2920	2920	0
685	20250320	090900	7078370	2920	2940	2940	2920	4
686	20250320	090800	7066670	2940	2920	2940	2910	214
687	20250320	090700	6439710	2945	2945	2945	2920	93
688	20250320	090600	6166435	2960	2920	2960	2915	114
689	20250320	090500	5832570	2935	2935	2935	2935	0
690	20250320	090400	5832570	2935	2925	2950	2900	444
691	20250320	090300	4536530	2960	2955	2960	2955	100
692	20250320	090200	4240555	2960	2930	2960	2920	825
693	20250320	090100	1828075	3080	3080	3080	3080	0
694	20250320	090000	1828075	3080	2910	3080	2910	627