KissMeData/335810/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	211900	23210530	2670	2670	2670	2670	5
3	20250325	211800	23210530	2670	2670	2670	2670	0
4	20250325	211700	23210530	2670	2670	2670	2670	0
5	20250325	211600	23210530	2670	2670	2670	2670	0
6	20250325	211500	23210530	2670	2670	2670	2670	0
7	20250325	211400	23210530	2670	2670	2670	2670	0
8	20250325	211300	23210530	2670	2670	2670	2670	0
9	20250325	211200	23210530	2670	2670	2670	2670	0
10	20250325	211100	23210530	2670	2670	2670	2670	0
11	20250325	211000	23210530	2670	2670	2670	2670	0
12	20250325	210900	23210530	2670	2670	2670	2670	0
13	20250325	210800	23210530	2670	2670	2670	2670	0
14	20250325	210700	23210530	2670	2670	2670	2670	0
15	20250325	210600	23210530	2670	2670	2670	2670	0
16	20250325	210500	23210530	2670	2670	2670	2670	0
17	20250325	210400	23210530	2670	2670	2670	2670	0
18	20250325	210300	23210530	2670	2670	2670	2670	0
19	20250325	210200	23210530	2670	2670	2670	2670	0
20	20250325	210100	23210530	2670	2670	2670	2670	0
21	20250325	210000	23210530	2670	2670	2670	2670	0
22	20250325	205900	23210530	2670	2670	2670	2670	0
23	20250325	205800	23210530	2670	2670	2670	2670	0
24	20250325	205700	23210530	2670	2670	2670	2670	0
25	20250325	205600	23210530	2670	2670	2670	2670	0
26	20250325	205500	23210530	2670	2670	2670	2670	0
27	20250325	205400	23210530	2670	2670	2670	2670	0
28	20250325	205300	23210530	2670	2670	2670	2670	0
29	20250325	205200	23210530	2670	2670	2670	2670	0
30	20250325	205100	23210530	2670	2670	2670	2670	0
31	20250325	205000	23210530	2670	2670	2670	2670	0
32	20250325	204900	23210530	2670	2670	2670	2670	5
33	20250325	204800	23210530	2670	2670	2670	2670	0
34	20250325	204700	23210530	2670	2670	2670	2670	0
35	20250325	204600	23210530	2670	2670	2670	2670	0
36	20250325	204500	23210530	2670	2670	2670	2670	0
37	20250325	204400	23210530	2670	2670	2670	2670	0
38	20250325	204300	23210530	2670	2670	2670	2670	0
39	20250325	204200	23210530	2670	2670	2670	2670	0
40	20250325	204100	23210530	2670	2670	2670	2670	0
41	20250325	204000	23210530	2670	2670	2670	2670	0
42	20250325	203900	23210530	2670	2670	2670	2670	0
43	20250325	203800	23210530	2670	2670	2670	2670	0
44	20250325	203700	23210530	2670	2670	2670	2670	0
45	20250325	203600	23210530	2670	2670	2670	2670	0
46	20250325	203500	23210530	2670	2670	2670	2670	0
47	20250325	203400	23210530	2670	2670	2670	2670	0
48	20250325	203300	23210530	2670	2670	2670	2670	0
49	20250325	203200	23210530	2670	2670	2670	2670	0
50	20250325	203100	23210530	2670	2670	2670	2670	0
51	20250325	203000	23210530	2670	2670	2670	2670	0
52	20250325	202900	23210530	2670	2670	2670	2670	0
53	20250325	202800	23210530	2670	2670	2670	2670	0
54	20250325	202700	23210530	2670	2670	2670	2670	0
55	20250325	202600	23210530	2670	2670	2670	2670	0
56	20250325	202500	23210530	2670	2670	2670	2670	0
57	20250325	202400	23210530	2670	2670	2670	2670	0
58	20250325	202300	23210530	2670	2670	2670	2670	0
59	20250325	202200	23210530	2670	2670	2670	2670	0
60	20250325	202100	23210530	2670	2670	2670	2670	0
61	20250325	202000	23210530	2670	2670	2670	2670	0
62	20250325	201900	23210530	2670	2670	2670	2670	5
63	20250325	201800	23210530	2670	2670	2670	2670	0
64	20250325	201700	23210530	2670	2670	2670	2670	0
65	20250325	201600	23210530	2670	2670	2670	2670	0
66	20250325	201500	23210530	2670	2670	2670	2670	0
67	20250325	201400	23210530	2670	2670	2670	2670	0
68	20250325	201300	23210530	2670	2670	2670	2670	0
69	20250325	201200	23210530	2670	2670	2670	2670	0
70	20250325	201100	23210530	2670	2670	2670	2670	0
71	20250325	201000	23210530	2670	2670	2670	2670	0
72	20250325	200900	23210530	2670	2670	2670	2670	0
73	20250325	200800	23210530	2670	2670	2670	2670	0
74	20250325	200700	23210530	2670	2670	2670	2670	0
75	20250325	200600	23210530	2670	2670	2670	2670	0
76	20250325	200500	23210530	2670	2670	2670	2670	0
77	20250325	200400	23210530	2670	2670	2670	2670	0
78	20250325	200300	23210530	2670	2670	2670	2670	0
79	20250325	200200	23210530	2670	2670	2670	2670	0
80	20250325	200100	23210530	2670	2670	2670	2670	0
81	20250325	200000	23210530	2670	2670	2670	2670	0
82	20250325	195900	23210530	2670	2670	2670	2670	0
83	20250325	195800	23210530	2670	2670	2670	2670	0
84	20250325	195700	23210530	2670	2670	2670	2670	0
85	20250325	195600	23210530	2670	2670	2670	2670	0
86	20250325	195500	23210530	2670	2670	2670	2670	0
87	20250325	195400	23210530	2670	2670	2670	2670	0
88	20250325	195300	23210530	2670	2670	2670	2670	0
89	20250325	195200	23210530	2670	2670	2670	2670	0
90	20250325	195100	23210530	2670	2670	2670	2670	0
91	20250325	195000	23210530	2670	2670	2670	2670	0
92	20250325	194900	23210530	2670	2670	2670	2670	5
93	20250325	194800	23210530	2670	2670	2670	2670	0
94	20250325	194700	23210530	2670	2670	2670	2670	0
95	20250325	194600	23210530	2670	2670	2670	2670	0
96	20250325	194500	23210530	2670	2670	2670	2670	0
97	20250325	194400	23210530	2670	2670	2670	2670	0
98	20250325	194300	23210530	2670	2670	2670	2670	0
99	20250325	194200	23210530	2670	2670	2670	2670	0
100	20250325	194100	23210530	2670	2670	2670	2670	0
101	20250325	194000	23210530	2670	2670	2670	2670	0
102	20250325	193900	23210530	2670	2670	2670	2670	0
103	20250325	193800	23210530	2670	2670	2670	2670	0
104	20250325	193700	23210530	2670	2670	2670	2670	0
105	20250325	193600	23210530	2670	2670	2670	2670	0
106	20250325	193500	23210530	2670	2670	2670	2670	0
107	20250325	193400	23210530	2670	2670	2670	2670	0
108	20250325	193300	23210530	2670	2670	2670	2670	0
109	20250325	193200	23210530	2670	2670	2670	2670	0
110	20250325	193100	23210530	2670	2670	2670	2670	0
111	20250325	193000	23210530	2670	2670	2670	2670	0
112	20250325	192900	23210530	2670	2670	2670	2670	0
113	20250325	192800	23210530	2670	2670	2670	2670	0
114	20250325	192700	23210530	2670	2670	2670	2670	0
115	20250325	192600	23210530	2670	2670	2670	2670	0
116	20250325	192500	23210530	2670	2670	2670	2670	0
117	20250325	192400	23210530	2670	2670	2670	2670	0
118	20250325	192300	23210530	2670	2670	2670	2670	0
119	20250325	192200	23210530	2670	2670	2670	2670	0
120	20250325	192100	23210530	2670	2670	2670	2670	0
121	20250325	192000	23210530	2670	2670	2670	2670	0
122	20250325	191900	23210530	2670	2670	2670	2670	5
123	20250325	191800	23210530	2670	2670	2670	2670	0
124	20250325	191700	23210530	2670	2670	2670	2670	0
125	20250325	191600	23210530	2670	2670	2670	2670	0
126	20250325	191500	23210530	2670	2670	2670	2670	0
127	20250325	191400	23210530	2670	2670	2670	2670	0
128	20250325	191300	23210530	2670	2670	2670	2670	0
129	20250325	191200	23210530	2670	2670	2670	2670	0
130	20250325	191100	23210530	2670	2670	2670	2670	0
131	20250325	191000	23210530	2670	2670	2670	2670	0
132	20250325	190900	23210530	2670	2670	2670	2670	0
133	20250325	190800	23210530	2670	2670	2670	2670	0
134	20250325	190700	23210530	2670	2670	2670	2670	0
135	20250325	190600	23210530	2670	2670	2670	2670	0
136	20250325	190500	23210530	2670	2670	2670	2670	0
137	20250325	190400	23210530	2670	2670	2670	2670	0
138	20250325	190300	23210530	2670	2670	2670	2670	0
139	20250325	190200	23210530	2670	2670	2670	2670	0
140	20250325	190100	23210530	2670	2670	2670	2670	0
141	20250325	190000	23210530	2670	2670	2670	2670	0
142	20250325	185900	23210530	2670	2670	2670	2670	0
143	20250325	185800	23210530	2670	2670	2670	2670	0
144	20250325	185700	23210530	2670	2670	2670	2670	0
145	20250325	185600	23210530	2670	2670	2670	2670	0
146	20250325	185500	23210530	2670	2670	2670	2670	0
147	20250325	185400	23210530	2670	2670	2670	2670	0
148	20250325	185300	23210530	2670	2670	2670	2670	0
149	20250325	185200	23210530	2670	2670	2670	2670	0
150	20250325	185100	23210530	2670	2670	2670	2670	0
151	20250325	185000	23210530	2670	2670	2670	2670	0
152	20250325	184900	23210530	2670	2670	2670	2670	5
153	20250325	184800	23210530	2670	2670	2670	2670	0
154	20250325	184700	23210530	2670	2670	2670	2670	0
155	20250325	184600	23210530	2670	2670	2670	2670	0
156	20250325	184500	23210530	2670	2670	2670	2670	0
157	20250325	184400	23210530	2670	2670	2670	2670	0
158	20250325	184300	23210530	2670	2670	2670	2670	0
159	20250325	184200	23210530	2670	2670	2670	2670	0
160	20250325	184100	23210530	2670	2670	2670	2670	0
161	20250325	184000	23210530	2670	2670	2670	2670	0
162	20250325	183900	23210530	2670	2670	2670	2670	0
163	20250325	183800	23210530	2670	2670	2670	2670	0
164	20250325	183700	23210530	2670	2670	2670	2670	0
165	20250325	183600	23210530	2670	2670	2670	2670	0
166	20250325	183500	23210530	2670	2670	2670	2670	0
167	20250325	183400	23210530	2670	2670	2670	2670	0
168	20250325	183300	23210530	2670	2670	2670	2670	0
169	20250325	183200	23210530	2670	2670	2670	2670	0
170	20250325	183100	23210530	2670	2670	2670	2670	0
171	20250325	183000	23210530	2670	2670	2670	2670	0
172	20250325	182900	23210530	2670	2670	2670	2670	0
173	20250325	182800	23210530	2670	2670	2670	2670	0
174	20250325	182700	23210530	2670	2670	2670	2670	0
175	20250325	182600	23210530	2670	2670	2670	2670	0
176	20250325	182500	23210530	2670	2670	2670	2670	0
177	20250325	182400	23210530	2670	2670	2670	2670	0
178	20250325	182300	23210530	2670	2670	2670	2670	0
179	20250325	182200	23210530	2670	2670	2670	2670	0
180	20250325	182100	23210530	2670	2670	2670	2670	0
181	20250325	182000	23210530	2670	2670	2670	2670	0
182	20250325	181900	23210530	2670	2670	2670	2670	5
183	20250325	181800	23210530	2670	2670	2670	2670	0
184	20250325	181700	23210530	2670	2670	2670	2670	0
185	20250325	181600	23210530	2670	2670	2670	2670	0
186	20250325	181500	23210530	2670	2670	2670	2670	0
187	20250325	181400	23210530	2670	2670	2670	2670	0
188	20250325	181300	23210530	2670	2670	2670	2670	0
189	20250325	181200	23210530	2670	2670	2670	2670	0
190	20250325	181100	23210530	2670	2670	2670	2670	0
191	20250325	181000	23210530	2670	2670	2670	2670	0
192	20250325	180900	23210530	2670	2670	2670	2670	0
193	20250325	180800	23210530	2670	2670	2670	2670	0
194	20250325	180700	23210530	2670	2670	2670	2670	0
195	20250325	180600	23210530	2670	2670	2670	2670	0
196	20250325	180500	23210530	2670	2670	2670	2670	0
197	20250325	180400	23210530	2670	2670	2670	2670	0
198	20250325	180300	23210530	2670	2670	2670	2670	0
199	20250325	180200	23210530	2670	2670	2670	2670	0
200	20250325	180100	23210530	2670	2670	2670	2670	0
201	20250325	180000	23210530	2670	2670	2670	2670	0
202	20250325	175900	23210530	2670	2670	2670	2670	0
203	20250325	175800	23210530	2670	2670	2670	2670	0
204	20250325	175700	23210530	2670	2670	2670	2670	0
205	20250325	175600	23210530	2670	2670	2670	2670	0
206	20250325	175500	23210530	2670	2670	2670	2670	0
207	20250325	175400	23210530	2670	2670	2670	2670	0
208	20250325	175300	23210530	2670	2670	2670	2670	0
209	20250325	175200	23210530	2670	2670	2670	2670	0
210	20250325	175100	23210530	2670	2670	2670	2670	0
211	20250325	175000	23210530	2670	2670	2670	2670	0
212	20250325	174900	23210530	2670	2670	2670	2670	5
213	20250325	174800	23210530	2670	2670	2670	2670	0
214	20250325	174700	23210530	2670	2670	2670	2670	0
215	20250325	174600	23210530	2670	2670	2670	2670	0
216	20250325	174500	23210530	2670	2670	2670	2670	0
217	20250325	174400	23210530	2670	2670	2670	2670	0
218	20250325	174300	23210530	2670	2670	2670	2670	0
219	20250325	174200	23210530	2670	2670	2670	2670	0
220	20250325	174100	23210530	2670	2670	2670	2670	0
221	20250325	174000	23210530	2670	2670	2670	2670	0
222	20250325	173900	23210530	2670	2670	2670	2670	0
223	20250325	173800	23210530	2670	2670	2670	2670	0
224	20250325	173700	23210530	2670	2670	2670	2670	0
225	20250325	173600	23210530	2670	2670	2670	2670	0
226	20250325	173500	23210530	2670	2670	2670	2670	0
227	20250325	173400	23210530	2670	2670	2670	2670	0
228	20250325	173300	23210530	2670	2670	2670	2670	0
229	20250325	173200	23210530	2670	2670	2670	2670	0
230	20250325	173100	23210530	2670	2670	2670	2670	0
231	20250325	173000	23210530	2670	2670	2670	2670	0
232	20250325	172900	23210530	2670	2670	2670	2670	0
233	20250325	172800	23210530	2670	2670	2670	2670	0
234	20250325	172700	23210530	2670	2670	2670	2670	0
235	20250325	172600	23210530	2670	2670	2670	2670	0
236	20250325	172500	23210530	2670	2670	2670	2670	0
237	20250325	172400	23210530	2670	2670	2670	2670	0
238	20250325	172300	23210530	2670	2670	2670	2670	0
239	20250325	172200	23210530	2670	2670	2670	2670	0
240	20250325	172100	23210530	2670	2670	2670	2670	0
241	20250325	172000	23210530	2670	2670	2670	2670	0
242	20250325	171900	23210530	2670	2670	2670	2670	5
243	20250325	171800	23210530	2670	2670	2670	2670	0
244	20250325	171700	23210530	2670	2670	2670	2670	0
245	20250325	171600	23210530	2670	2670	2670	2670	0
246	20250325	171500	23210530	2670	2670	2670	2670	0
247	20250325	171400	23210530	2670	2670	2670	2670	0
248	20250325	171300	23210530	2670	2670	2670	2670	0
249	20250325	171200	23210530	2670	2670	2670	2670	0
250	20250325	171100	23210530	2670	2670	2670	2670	0
251	20250325	171000	23210530	2670	2670	2670	2670	0
252	20250325	170900	23210530	2670	2670	2670	2670	0
253	20250325	170800	23210530	2670	2670	2670	2670	0
254	20250325	170700	23210530	2670	2670	2670	2670	0
255	20250325	170600	23210530	2670	2670	2670	2670	0
256	20250325	170500	23210530	2670	2670	2670	2670	0
257	20250325	170400	23210530	2670	2670	2670	2670	0
258	20250325	170300	23210530	2670	2670	2670	2670	0
259	20250325	170200	23210530	2670	2670	2670	2670	0
260	20250325	170100	23210530	2670	2670	2670	2670	0
261	20250325	170000	23210530	2670	2670	2670	2670	0
262	20250325	165900	23210530	2670	2670	2670	2670	0
263	20250325	165800	23210530	2670	2670	2670	2670	0
264	20250325	165700	23210530	2670	2670	2670	2670	0
265	20250325	165600	23210530	2670	2670	2670	2670	0
266	20250325	165500	23210530	2670	2670	2670	2670	0
267	20250325	165400	23210530	2670	2670	2670	2670	0
268	20250325	165300	23210530	2670	2670	2670	2670	0
269	20250325	165200	23210530	2670	2670	2670	2670	0
270	20250325	165100	23210530	2670	2670	2670	2670	0
271	20250325	165000	23210530	2670	2670	2670	2670	0
272	20250325	164900	23210530	2670	2670	2670	2670	5
273	20250325	164800	23210530	2670	2670	2670	2670	0
274	20250325	164700	23210530	2670	2670	2670	2670	0
275	20250325	164600	23210530	2670	2670	2670	2670	0
276	20250325	164500	23210530	2670	2670	2670	2670	0
277	20250325	164400	23210530	2670	2670	2670	2670	0
278	20250325	164300	23210530	2670	2670	2670	2670	0
279	20250325	164200	23210530	2670	2670	2670	2670	0
280	20250325	164100	23210530	2670	2670	2670	2670	0
281	20250325	164000	23210530	2670	2670	2670	2670	0
282	20250325	163900	23210530	2670	2670	2670	2670	0
283	20250325	163800	23210530	2670	2670	2670	2670	0
284	20250325	163700	23210530	2670	2670	2670	2670	0
285	20250325	163600	23210530	2670	2670	2670	2670	0
286	20250325	163500	23210530	2670	2670	2670	2670	0
287	20250325	163400	23210530	2670	2670	2670	2670	0
288	20250325	163300	23210530	2670	2670	2670	2670	0
289	20250325	163200	23210530	2670	2670	2670	2670	0
290	20250325	163100	23210530	2670	2670	2670	2670	0
291	20250325	163000	23210530	2670	2670	2670	2670	0
292	20250325	162900	23210530	2670	2670	2670	2670	0
293	20250325	162800	23210530	2670	2670	2670	2670	0
294	20250325	162700	23210530	2670	2670	2670	2670	0
295	20250325	162600	23210530	2670	2670	2670	2670	0
296	20250325	162500	23210530	2670	2670	2670	2670	0
297	20250325	162400	23210530	2670	2670	2670	2670	0
298	20250325	162300	23210530	2670	2670	2670	2670	0
299	20250325	162200	23210530	2670	2670	2670	2670	0
300	20250325	162100	23210530	2670	2670	2670	2670	0
301	20250325	162000	23210530	2670	2670	2670	2670	0
302	20250325	161900	23210530	2670	2670	2670	2670	5
303	20250325	161800	23210530	2670	2670	2670	2670	0
304	20250325	161700	23210530	2670	2670	2670	2670	0
305	20250325	161600	23210530	2670	2670	2670	2670	0
306	20250325	161500	23210530	2670	2670	2670	2670	0
307	20250325	161400	23210530	2670	2670	2670	2670	0
308	20250325	161300	23210530	2670	2670	2670	2670	0
309	20250325	161200	23210530	2670	2670	2670	2670	0
310	20250325	161100	23210530	2670	2670	2670	2670	0
311	20250325	161000	23210530	2670	2670	2670	2670	0
312	20250325	160900	23210530	2670	2670	2670	2670	0
313	20250325	160800	23210530	2670	2670	2670	2670	0
314	20250325	160700	23210530	2670	2670	2670	2670	0
315	20250325	160600	23210530	2670	2670	2670	2670	0
316	20250325	160500	23210530	2670	2670	2670	2670	0
317	20250325	160400	23210530	2670	2670	2670	2670	0
318	20250325	160300	23210530	2670	2670	2670	2670	0
319	20250325	160200	23210530	2670	2670	2670	2670	0
320	20250325	160100	23210530	2670	2670	2670	2670	0
321	20250325	160000	23210530	2670	2670	2670	2670	0
322	20250325	155900	23210530	2670	2670	2670	2670	0
323	20250325	155800	23210530	2670	2670	2670	2670	0
324	20250325	155700	23210530	2670	2670	2670	2670	0
325	20250325	155600	23210530	2670	2670	2670	2670	0
326	20250325	155500	23210530	2670	2670	2670	2670	0
327	20250325	155400	23210530	2670	2670	2670	2670	0
328	20250325	155300	23210530	2670	2670	2670	2670	0
329	20250325	155200	23210530	2670	2670	2670	2670	0
330	20250325	155100	23210530	2670	2670	2670	2670	0
331	20250325	155000	23210530	2670	2670	2670	2670	0
332	20250325	154900	23210530	2670	2670	2670	2670	5
333	20250325	154800	23210530	2670	2670	2670	2670	0
334	20250325	154700	23210530	2670	2670	2670	2670	0
335	20250325	154600	23210530	2670	2670	2670	2670	0
336	20250325	154500	23210530	2670	2670	2670	2670	0
337	20250325	154400	23210530	2670	2670	2670	2670	0
338	20250325	154300	23210530	2670	2670	2670	2670	0
339	20250325	154200	23210530	2670	2670	2670	2670	0
340	20250325	154100	23210530	2670	2670	2670	2670	0
341	20250325	154000	23210530	2670	2670	2670	2670	0
342	20250325	153900	23210530	2670	2670	2670	2670	0
343	20250325	153800	23210530	2670	2670	2670	2670	0
344	20250325	153700	23210530	2670	2670	2670	2670	0
345	20250325	153600	23210530	2670	2670	2670	2670	0
346	20250325	153500	23210530	2670	2670	2670	2670	0
347	20250325	153400	23210530	2670	2670	2670	2670	0
348	20250325	153300	23210530	2670	2670	2670	2670	0
349	20250325	153200	23210530	2670	2670	2670	2670	0
350	20250325	153100	23210530	2670	2670	2670	2670	0
351	20250325	153000	23210530	2670	2670	2670	2670	5
352	20250325	152900	23197180	2660	2660	2660	2660	0
353	20250325	152800	23197180	2660	2660	2660	2660	0
354	20250325	152700	23197180	2660	2660	2660	2660	0
355	20250325	152600	23197180	2660	2660	2660	2660	0
356	20250325	152500	23197180	2660	2660	2660	2660	0
357	20250325	152400	23197180	2660	2660	2660	2660	0
358	20250325	152300	23197180	2660	2660	2660	2660	0
359	20250325	152200	23197180	2660	2660	2660	2660	0
360	20250325	152100	23197180	2660	2660	2660	2660	0
361	20250325	152000	23197180	2660	2660	2660	2660	0
362	20250325	151900	23197180	2660	2660	2660	2660	0
363	20250325	151800	23197180	2660	2660	2660	2660	0
364	20250325	151700	23197180	2660	2660	2660	2660	0
365	20250325	151600	23197180	2660	2660	2660	2660	0
366	20250325	151500	23197180	2660	2660	2660	2660	0
367	20250325	151400	23197180	2660	2660	2660	2660	0
368	20250325	151300	23197180	2660	2660	2660	2660	0
369	20250325	151200	23197180	2660	2660	2660	2660	0
370	20250325	151100	23197180	2660	2660	2660	2660	0
371	20250325	151000	23197180	2660	2660	2660	2660	0
372	20250325	150900	23197180	2660	2660	2660	2660	0
373	20250325	150800	23197180	2660	2660	2660	2660	0
374	20250325	150700	23197180	2660	2660	2660	2660	0
375	20250325	150600	23197180	2660	2660	2660	2660	0
376	20250325	150500	23197180	2660	2660	2660	2660	0
377	20250325	150400	23197180	2660	2660	2660	2660	0
378	20250325	150300	23197180	2660	2660	2660	2660	0
379	20250325	150200	23197180	2660	2660	2660	2660	0
380	20250325	150100	23197180	2660	2660	2660	2660	0
381	20250325	150000	23197180	2660	2660	2660	2660	0
382	20250325	145900	23197180	2660	2660	2660	2660	0
383	20250325	145800	23197180	2660	2660	2660	2660	0
384	20250325	145700	23197180	2660	2660	2660	2660	0
385	20250325	145600	23197180	2660	2660	2660	2660	0
386	20250325	145500	23197180	2660	2660	2660	2660	0
387	20250325	145400	23197180	2660	2660	2660	2660	0
388	20250325	145300	23197180	2660	2660	2660	2660	0
389	20250325	145200	23197180	2660	2660	2660	2660	0
390	20250325	145100	23197180	2660	2660	2660	2660	0
391	20250325	145000	23197180	2660	2660	2660	2660	0
392	20250325	144900	23197180	2660	2660	2660	2660	0
393	20250325	144800	23197180	2660	2660	2660	2660	0
394	20250325	144700	23197180	2660	2660	2660	2660	0
395	20250325	144600	23197180	2660	2660	2660	2660	0
396	20250325	144500	23197180	2660	2660	2660	2660	0
397	20250325	144400	23197180	2660	2660	2660	2660	0
398	20250325	144300	23197180	2660	2660	2660	2660	0
399	20250325	144200	23197180	2660	2660	2660	2660	0
400	20250325	144100	23197180	2660	2660	2660	2660	0
401	20250325	144000	23197180	2660	2660	2660	2660	0
402	20250325	143900	23197180	2660	2660	2660	2660	0
403	20250325	143800	23197180	2660	2660	2660	2660	0
404	20250325	143700	23197180	2660	2660	2660	2660	0
405	20250325	143600	23197180	2660	2660	2660	2660	0
406	20250325	143500	23197180	2660	2660	2660	2660	0
407	20250325	143400	23197180	2660	2660	2660	2660	0
408	20250325	143300	23197180	2660	2660	2660	2660	0
409	20250325	143200	23197180	2660	2660	2660	2660	0
410	20250325	143100	23197180	2660	2660	2660	2660	0
411	20250325	143000	23197180	2660	2660	2660	2660	0
412	20250325	142900	23197180	2660	2660	2660	2660	0
413	20250325	142800	23197180	2660	2660	2660	2660	0
414	20250325	142700	23197180	2660	2660	2660	2660	0
415	20250325	142600	23197180	2660	2660	2660	2660	0
416	20250325	142500	23197180	2660	2660	2660	2660	0
417	20250325	142400	23197180	2660	2660	2660	2660	0
418	20250325	142300	23197180	2660	2660	2660	2660	0
419	20250325	142200	23197180	2660	2660	2660	2660	0
420	20250325	142100	23197180	2660	2660	2660	2660	0
421	20250325	142000	23197180	2660	2660	2660	2660	0
422	20250325	141900	23197180	2660	2660	2660	2660	0
423	20250325	141800	23197180	2660	2660	2660	2660	0
424	20250325	141700	23197180	2660	2660	2660	2660	0
425	20250325	141600	23197180	2660	2660	2660	2660	0
426	20250325	141500	23197180	2660	2660	2660	2660	225
427	20250325	141400	22598680	2665	2665	2665	2665	0
428	20250325	141300	22598680	2665	2665	2665	2665	0
429	20250325	141200	22598680	2665	2665	2665	2665	0
430	20250325	141100	22598680	2665	2665	2665	2665	0
431	20250325	141000	22598680	2665	2665	2665	2665	0
432	20250325	140900	22598680	2665	2665	2665	2665	0
433	20250325	140800	22598680	2665	2665	2665	2665	0
434	20250325	140700	22598680	2665	2665	2665	2665	0
435	20250325	140600	22598680	2665	2665	2665	2665	0
436	20250325	140500	22598680	2665	2665	2665	2665	0
437	20250325	140400	22598680	2665	2665	2665	2665	0
438	20250325	140300	22598680	2665	2665	2665	2665	0
439	20250325	140200	22598680	2665	2665	2665	2665	0
440	20250325	140100	22598680	2665	2665	2665	2665	0
441	20250325	140000	22598680	2665	2665	2665	2665	0
442	20250325	135900	22598680	2665	2665	2665	2665	0
443	20250325	135800	22598680	2665	2665	2665	2665	75
444	20250325	135700	22398805	2670	2670	2670	2670	0
445	20250325	135600	22398805	2670	2670	2670	2670	0
446	20250325	135500	22398805	2670	2670	2670	2670	0
447	20250325	135400	22398805	2670	2670	2670	2670	0
448	20250325	135300	22398805	2670	2670	2670	2670	0
449	20250325	135200	22398805	2670	2670	2670	2670	0
450	20250325	135100	22398805	2670	2670	2670	2670	0
451	20250325	135000	22398805	2670	2670	2670	2670	0
452	20250325	134900	22398805	2670	2670	2670	2670	0
453	20250325	134800	22398805	2670	2670	2670	2670	0
454	20250325	134700	22398805	2670	2670	2670	2670	0
455	20250325	134600	22398805	2670	2670	2670	2670	0
456	20250325	134500	22398805	2670	2670	2670	2670	0
457	20250325	134400	22398805	2670	2670	2670	2670	0
458	20250325	134300	22398805	2670	2670	2670	2670	0
459	20250325	134200	22398805	2670	2670	2670	2670	0
460	20250325	134100	22398805	2670	2670	2670	2670	0
461	20250325	134000	22398805	2670	2670	2670	2670	5
462	20250325	133900	22385455	2670	2670	2670	2670	0
463	20250325	133800	22385455	2670	2670	2670	2670	0
464	20250325	133700	22385455	2670	2670	2670	2670	0
465	20250325	133600	22385455	2670	2670	2670	2670	0
466	20250325	133500	22385455	2670	2670	2670	2670	0
467	20250325	133400	22385455	2670	2670	2670	2670	0
468	20250325	133300	22385455	2670	2670	2670	2670	0
469	20250325	133200	22385455	2670	2670	2670	2670	0
470	20250325	133100	22385455	2670	2670	2670	2670	0
471	20250325	133000	22385455	2670	2670	2670	2670	0
472	20250325	132900	22385455	2670	2670	2670	2670	0
473	20250325	132800	22385455	2670	2670	2670	2670	0
474	20250325	132700	22385455	2670	2670	2670	2670	0
475	20250325	132600	22385455	2670	2670	2670	2670	0
476	20250325	132500	22385455	2670	2670	2670	2670	0
477	20250325	132400	22385455	2670	2670	2670	2670	0
478	20250325	132300	22385455	2670	2670	2670	2670	0
479	20250325	132200	22385455	2670	2670	2670	2670	0
480	20250325	132100	22385455	2670	2670	2670	2670	0
481	20250325	132000	22385455	2670	2670	2670	2670	0
482	20250325	131900	22385455	2670	2670	2670	2670	0
483	20250325	131800	22385455	2670	2670	2670	2670	0
484	20250325	131700	22385455	2670	2670	2670	2670	0
485	20250325	131600	22385455	2670	2670	2670	2670	0
486	20250325	131500	22385455	2670	2670	2670	2670	0
487	20250325	131400	22385455	2670	2670	2670	2670	0
488	20250325	131300	22385455	2670	2670	2670	2670	0
489	20250325	131200	22385455	2670	2670	2670	2670	0
490	20250325	131100	22385455	2670	2670	2670	2670	0
491	20250325	131000	22385455	2670	2670	2670	2670	0
492	20250325	130900	22385455	2670	2670	2670	2670	0
493	20250325	130800	22385455	2670	2670	2670	2670	0
494	20250325	130700	22385455	2670	2670	2670	2670	0
495	20250325	130600	22385455	2670	2670	2670	2670	0
496	20250325	130500	22385455	2670	2670	2670	2670	0
497	20250325	130400	22385455	2670	2670	2670	2670	0
498	20250325	130300	22385455	2670	2670	2670	2670	0
499	20250325	130200	22385455	2670	2670	2670	2670	0
500	20250325	130100	22385455	2670	2670	2670	2670	0
501	20250325	130000	22385455	2670	2670	2670	2670	0
502	20250325	125900	22385455	2670	2670	2670	2670	0
503	20250325	125800	22385455	2670	2670	2670	2670	0
504	20250325	125700	22385455	2670	2670	2670	2670	0
505	20250325	125600	22385455	2670	2670	2670	2670	0
506	20250325	125500	22385455	2670	2670	2670	2670	0
507	20250325	125400	22385455	2670	2670	2670	2670	0
508	20250325	125300	22385455	2670	2670	2670	2670	0
509	20250325	125200	22385455	2670	2670	2670	2670	0
510	20250325	125100	22385455	2670	2670	2670	2670	0
511	20250325	125000	22385455	2670	2670	2670	2670	0
512	20250325	124900	22385455	2670	2670	2670	2670	724
513	20250325	124800	20452375	2670	2670	2670	2670	0
514	20250325	124700	20452375	2670	2670	2670	2670	0
515	20250325	124600	20452375	2670	2670	2670	2670	1052
516	20250325	124500	17643535	2670	2670	2670	2670	0
517	20250325	124400	17643535	2670	2670	2670	2670	0
518	20250325	124300	17643535	2670	2670	2670	2670	0
519	20250325	124200	17643535	2670	2670	2670	2670	0
520	20250325	124100	17643535	2670	2670	2670	2670	0
521	20250325	124000	17643535	2670	2670	2670	2670	1000
522	20250325	123900	14973535	2670	2670	2670	2670	0
523	20250325	123800	14973535	2670	2670	2670	2670	0
524	20250325	123700	14973535	2670	2670	2670	2670	0
525	20250325	123600	14973535	2670	2670	2670	2670	50
526	20250325	123500	14840035	2670	2670	2670	2670	50
527	20250325	123400	14706535	2670	2670	2670	2670	0
528	20250325	123300	14706535	2670	2670	2670	2670	30
529	20250325	123200	14626435	2675	2675	2675	2675	0
530	20250325	123100	14626435	2675	2675	2675	2675	0
531	20250325	123000	14626435	2675	2675	2675	2675	0
532	20250325	122900	14626435	2675	2675	2675	2675	0
533	20250325	122800	14626435	2675	2675	2675	2675	0
534	20250325	122700	14626435	2675	2675	2675	2675	0
535	20250325	122600	14626435	2675	2675	2675	2675	0
536	20250325	122500	14626435	2675	2675	2675	2675	0
537	20250325	122400	14626435	2675	2675	2675	2675	0
538	20250325	122300	14626435	2675	2675	2675	2675	0
539	20250325	122200	14626435	2675	2675	2675	2675	0
540	20250325	122100	14626435	2675	2675	2675	2675	0
541	20250325	122000	14626435	2675	2675	2675	2675	0
542	20250325	121900	14626435	2675	2675	2675	2675	0
543	20250325	121800	14626435	2675	2675	2675	2675	0
544	20250325	121700	14626435	2675	2675	2675	2675	0
545	20250325	121600	14626435	2675	2675	2675	2675	0
546	20250325	121500	14626435	2675	2675	2675	2675	0
547	20250325	121400	14626435	2675	2675	2675	2675	1
548	20250325	121300	14623760	2675	2675	2675	2675	0
549	20250325	121200	14623760	2675	2675	2675	2675	0
550	20250325	121100	14623760	2675	2675	2675	2675	0
551	20250325	121000	14623760	2675	2675	2675	2675	0
552	20250325	120900	14623760	2675	2675	2675	2675	0
553	20250325	120800	14623760	2675	2675	2675	2675	0
554	20250325	120700	14623760	2675	2675	2675	2675	0
555	20250325	120600	14623760	2675	2675	2675	2675	0
556	20250325	120500	14623760	2675	2675	2675	2675	0
557	20250325	120400	14623760	2675	2675	2675	2675	0
558	20250325	120300	14623760	2675	2675	2675	2675	0
559	20250325	120200	14623760	2675	2675	2675	2675	0
560	20250325	120100	14623760	2675	2675	2675	2675	0
561	20250325	120000	14623760	2675	2675	2675	2675	0
562	20250325	115900	14623760	2675	2675	2675	2675	0
563	20250325	115800	14623760	2675	2675	2675	2675	0
564	20250325	115700	14623760	2675	2675	2675	2675	0
565	20250325	115600	14623760	2675	2675	2675	2675	0
566	20250325	115500	14623760	2675	2675	2675	2675	0
567	20250325	115400	14623760	2675	2675	2675	2675	0
568	20250325	115300	14623760	2675	2675	2675	2675	0
569	20250325	115200	14623760	2675	2675	2675	2675	0
570	20250325	115100	14623760	2675	2675	2675	2675	0
571	20250325	115000	14623760	2675	2675	2675	2675	0
572	20250325	114900	14623760	2675	2675	2675	2675	0
573	20250325	114800	14623760	2675	2675	2675	2675	0
574	20250325	114700	14623760	2675	2675	2675	2675	0
575	20250325	114600	14623760	2675	2675	2675	2675	0
576	20250325	114500	14623760	2675	2675	2675	2675	0
577	20250325	114400	14623760	2675	2675	2675	2675	0
578	20250325	114300	14623760	2675	2675	2675	2675	0
579	20250325	114200	14623760	2675	2675	2675	2675	0
580	20250325	114100	14623760	2675	2675	2675	2675	0
581	20250325	114000	14623760	2675	2675	2675	2675	0
582	20250325	113900	14623760	2675	2675	2675	2675	0
583	20250325	113800	14623760	2675	2675	2675	2675	0
584	20250325	113700	14623760	2675	2675	2675	2675	0
585	20250325	113600	14623760	2675	2675	2675	2675	0
586	20250325	113500	14623760	2675	2675	2675	2675	1
587	20250325	113400	14621085	2670	2670	2670	2670	0
588	20250325	113300	14621085	2670	2670	2670	2670	0
589	20250325	113200	14621085	2670	2670	2670	2670	0
590	20250325	113100	14621085	2670	2670	2670	2670	0
591	20250325	113000	14621085	2670	2670	2670	2670	0
592	20250325	112900	14621085	2670	2670	2670	2670	0
593	20250325	112800	14621085	2670	2670	2670	2670	0
594	20250325	112700	14621085	2670	2670	2670	2670	17
595	20250325	112600	14575695	2670	2670	2670	2670	0
596	20250325	112500	14575695	2670	2670	2670	2670	0
597	20250325	112400	14575695	2670	2670	2670	2670	0
598	20250325	112300	14575695	2670	2670	2670	2670	0
599	20250325	112200	14575695	2670	2670	2670	2670	0
600	20250325	112100	14575695	2670	2670	2670	2670	0
601	20250325	112000	14575695	2670	2670	2670	2670	0
602	20250325	111900	14575695	2670	2670	2670	2670	0
603	20250325	111800	14575695	2670	2670	2670	2670	0
604	20250325	111700	14575695	2670	2670	2670	2670	0
605	20250325	111600	14575695	2670	2670	2670	2670	0
606	20250325	111500	14575695	2670	2670	2670	2670	1
607	20250325	111400	14573025	2670	2670	2670	2670	0
608	20250325	111300	14573025	2670	2670	2670	2670	0
609	20250325	111200	14573025	2670	2670	2670	2670	0
610	20250325	111100	14573025	2670	2670	2670	2670	0
611	20250325	111000	14573025	2670	2670	2670	2670	4
612	20250325	110900	14562345	2675	2675	2675	2675	0
613	20250325	110800	14562345	2675	2675	2675	2675	0
614	20250325	110700	14562345	2675	2675	2675	2675	0
615	20250325	110600	14562345	2675	2675	2675	2675	0
616	20250325	110500	14562345	2675	2675	2675	2675	0
617	20250325	110400	14562345	2675	2675	2675	2675	5
618	20250325	110300	14548970	2670	2670	2670	2670	0
619	20250325	110200	14548970	2670	2670	2670	2670	0
620	20250325	110100	14548970	2670	2670	2670	2670	0
621	20250325	110000	14548970	2670	2670	2670	2670	0
622	20250325	105900	14548970	2670	2670	2670	2670	0
623	20250325	105800	14548970	2670	2670	2670	2670	0
624	20250325	105700	14548970	2670	2670	2670	2670	0
625	20250325	105600	14548970	2670	2670	2670	2670	0
626	20250325	105500	14548970	2670	2670	2670	2670	0
627	20250325	105400	14548970	2670	2670	2670	2670	0
628	20250325	105300	14548970	2670	2670	2670	2670	0
629	20250325	105200	14548970	2670	2670	2670	2670	0
630	20250325	105100	14548970	2670	2670	2670	2670	0
631	20250325	105000	14548970	2670	2670	2670	2670	0
632	20250325	104900	14548970	2670	2670	2670	2670	0
633	20250325	104800	14548970	2670	2670	2670	2670	0
634	20250325	104700	14548970	2670	2670	2670	2670	0
635	20250325	104600	14548970	2670	2670	2670	2670	0
636	20250325	104500	14548970	2670	2670	2670	2670	0
637	20250325	104400	14548970	2670	2670	2670	2670	0
638	20250325	104300	14548970	2670	2670	2670	2670	0
639	20250325	104200	14548970	2670	2670	2670	2670	0
640	20250325	104100	14548970	2670	2670	2670	2670	95
641	20250325	104000	14295320	2675	2675	2675	2675	0
642	20250325	103900	14295320	2675	2675	2675	2675	0
643	20250325	103800	14295320	2675	2675	2675	2675	0
644	20250325	103700	14295320	2675	2675	2675	2675	0
645	20250325	103600	14295320	2675	2675	2675	2675	0
646	20250325	103500	14295320	2675	2675	2675	2675	0
647	20250325	103400	14295320	2675	2675	2675	2675	5
648	20250325	103300	14281945	2670	2670	2670	2670	0
649	20250325	103200	14281945	2670	2670	2670	2670	0
650	20250325	103100	14281945	2670	2670	2670	2670	0
651	20250325	103000	14281945	2670	2670	2670	2670	0
652	20250325	102900	14281945	2670	2670	2670	2670	0
653	20250325	102800	14281945	2670	2670	2670	2670	0
654	20250325	102700	14281945	2670	2670	2670	2670	0
655	20250325	102600	14281945	2670	2670	2670	2670	0
656	20250325	102500	14281945	2670	2670	2670	2670	0
657	20250325	102400	14281945	2670	2670	2670	2670	0
658	20250325	102300	14281945	2670	2670	2670	2670	1321
659	20250325	102200	10754875	2670	2670	2670	2670	0
660	20250325	102100	10754875	2670	2670	2670	2670	0
661	20250325	102000	10754875	2670	2670	2670	2670	50
662	20250325	101900	10621375	2670	2670	2670	2670	0
663	20250325	101800	10621375	2670	2670	2670	2670	0
664	20250325	101700	10621375	2670	2670	2670	2670	0
665	20250325	101600	10621375	2670	2670	2670	2670	0
666	20250325	101500	10621375	2670	2670	2670	2670	88
667	20250325	101400	10386415	2670	2670	2670	2670	0
668	20250325	101300	10386415	2670	2670	2670	2670	0
669	20250325	101200	10386415	2670	2670	2670	2670	0
670	20250325	101100	10386415	2670	2670	2670	2670	0
671	20250325	101000	10386415	2670	2670	2670	2670	0
672	20250325	100900	10386415	2670	2670	2670	2670	0
673	20250325	100800	10386415	2670	2670	2670	2670	0
674	20250325	100700	10386415	2670	2670	2670	2670	1
675	20250325	100600	10383745	2670	2670	2670	2670	0
676	20250325	100500	10383745	2670	2670	2670	2670	84
677	20250325	100400	10159465	2670	2670	2670	2670	0
678	20250325	100300	10159465	2670	2670	2670	2670	0
679	20250325	100200	10159465	2670	2670	2670	2670	0
680	20250325	100100	10159465	2670	2670	2670	2670	0
681	20250325	100000	10159465	2670	2670	2670	2670	0
682	20250325	095900	10159465	2670	2670	2670	2670	0
683	20250325	095800	10159465	2670	2670	2670	2670	0
684	20250325	095700	10159465	2670	2670	2670	2670	0
685	20250325	095600	10159465	2670	2670	2670	2670	0
686	20250325	095500	10159465	2670	2670	2670	2670	0
687	20250325	095400	10159465	2670	2670	2670	2670	744
688	20250325	095300	8172985	2675	2675	2675	2675	0
689	20250325	095200	8172985	2675	2675	2675	2675	0
690	20250325	095100	8172985	2675	2675	2675	2675	0
691	20250325	095000	8172985	2675	2675	2675	2675	0
692	20250325	094900	8172985	2675	2675	2675	2675	0
693	20250325	094800	8172985	2675	2675	2675	2675	0
694	20250325	094700	8172985	2675	2675	2675	2675	0
695	20250325	094600	8172985	2675	2675	2675	2675	0
696	20250325	094500	8172985	2675	2675	2675	2675	2
697	20250325	094400	8167635	2675	2675	2675	2675	10
698	20250325	094300	8140885	2670	2670	2670	2670	50
699	20250325	094200	8007385	2675	2675	2675	2675	0
700	20250325	094100	8007385	2675	2670	2675	2670	75
701	20250325	094000	7806985	2670	2670	2670	2670	0
702	20250325	093900	7806985	2670	2670	2670	2670	1000
703	20250325	093800	5136985	2670	2670	2670	2670	1000
704	20250325	093700	2466985	2670	2670	2670	2670	0
705	20250325	093600	2466985	2670	2675	2675	2670	500
706	20250325	093500	1130625	2685	2685	2685	2685	0
707	20250325	093400	1130625	2685	2685	2685	2685	0
708	20250325	093300	1130625	2685	2685	2685	2685	0
709	20250325	093200	1130625	2685	2685	2685	2685	0
710	20250325	093100	1130625	2685	2685	2685	2685	0
711	20250325	093000	1130625	2685	2685	2685	2685	0
712	20250325	092900	1130625	2685	2685	2685	2685	0
713	20250325	092800	1130625	2685	2685	2685	2685	0
714	20250325	092700	1130625	2685	2685	2685	2685	0
715	20250325	092600	1130625	2685	2685	2685	2685	0
716	20250325	092500	1130625	2685	2685	2685	2685	0
717	20250325	092400	1130625	2685	2685	2685	2685	0
718	20250325	092300	1130625	2685	2685	2685	2685	0
719	20250325	092200	1130625	2685	2685	2685	2685	5
720	20250325	092100	1117200	2670	2670	2670	2670	0
721	20250325	092000	1117200	2670	2670	2670	2670	257
722	20250325	091900	431010	2690	2690	2690	2690	0
723	20250325	091800	431010	2690	2690	2690	2690	0
724	20250325	091700	431010	2690	2690	2690	2690	0
725	20250325	091600	431010	2690	2690	2690	2690	0
726	20250325	091500	431010	2690	2690	2690	2690	0
727	20250325	091400	431010	2690	2690	2690	2690	0
728	20250325	091300	431010	2690	2685	2690	2685	5
729	20250325	091200	417575	2680	2680	2680	2680	0
730	20250325	091100	417575	2680	2680	2680	2680	0
731	20250325	091000	417575	2680	2680	2680	2680	0
732	20250325	090900	417575	2680	2680	2680	2680	1
733	20250325	090800	414895	2680	2680	2680	2680	31
734	20250325	090700	331815	2680	2665	2680	2665	117
735	20250325	090600	18690	2670	2670	2670	2670	0
736	20250325	090500	18690	2670	2670	2670	2670	0
737	20250325	090400	18690	2670	2670	2670	2670	0
738	20250325	090300	18690	2670	2670	2670	2670	7
739	20250325	090200	0	2670	2670	2670	2670	0
740	20250325	090100	0	2670	2670	2670	2670	0
741	20250325	090000	0	2670	2670	2670	2670	0