KissMeData/357230/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	213100	47855218	2600	2600	2600	2600	461
3	20250319	213000	47855218	2600	2600	2600	2600	0
4	20250319	212900	47855218	2600	2600	2600	2600	0
5	20250319	212800	47855218	2600	2600	2600	2600	0
6	20250319	212700	47855218	2600	2600	2600	2600	0
7	20250319	212600	47855218	2600	2600	2600	2600	0
8	20250319	212500	47855218	2600	2600	2600	2600	0
9	20250319	212400	47855218	2600	2600	2600	2600	0
10	20250319	212300	47855218	2600	2600	2600	2600	0
11	20250319	212200	47855218	2600	2600	2600	2600	0
12	20250319	212100	47855218	2600	2600	2600	2600	0
13	20250319	212000	47855218	2600	2600	2600	2600	0
14	20250319	211900	47855218	2600	2600	2600	2600	0
15	20250319	211800	47855218	2600	2600	2600	2600	0
16	20250319	211700	47855218	2600	2600	2600	2600	0
17	20250319	211600	47855218	2600	2600	2600	2600	0
18	20250319	211500	47855218	2600	2600	2600	2600	0
19	20250319	211400	47855218	2600	2600	2600	2600	0
20	20250319	211300	47855218	2600	2600	2600	2600	0
21	20250319	211200	47855218	2600	2600	2600	2600	0
22	20250319	211100	47855218	2600	2600	2600	2600	0
23	20250319	211000	47855218	2600	2600	2600	2600	0
24	20250319	210900	47855218	2600	2600	2600	2600	0
25	20250319	210800	47855218	2600	2600	2600	2600	0
26	20250319	210700	47855218	2600	2600	2600	2600	0
27	20250319	210600	47855218	2600	2600	2600	2600	0
28	20250319	210500	47855218	2600	2600	2600	2600	0
29	20250319	210400	47855218	2600	2600	2600	2600	0
30	20250319	210300	47855218	2600	2600	2600	2600	0
31	20250319	210200	47855218	2600	2600	2600	2600	0
32	20250319	210100	47855218	2600	2600	2600	2600	461
33	20250319	210000	47855218	2600	2600	2600	2600	0
34	20250319	205900	47855218	2600	2600	2600	2600	0
35	20250319	205800	47855218	2600	2600	2600	2600	0
36	20250319	205700	47855218	2600	2600	2600	2600	0
37	20250319	205600	47855218	2600	2600	2600	2600	0
38	20250319	205500	47855218	2600	2600	2600	2600	0
39	20250319	205400	47855218	2600	2600	2600	2600	0
40	20250319	205300	47855218	2600	2600	2600	2600	0
41	20250319	205200	47855218	2600	2600	2600	2600	0
42	20250319	205100	47855218	2600	2600	2600	2600	0
43	20250319	205000	47855218	2600	2600	2600	2600	0
44	20250319	204900	47855218	2600	2600	2600	2600	0
45	20250319	204800	47855218	2600	2600	2600	2600	0
46	20250319	204700	47855218	2600	2600	2600	2600	0
47	20250319	204600	47855218	2600	2600	2600	2600	0
48	20250319	204500	47855218	2600	2600	2600	2600	0
49	20250319	204400	47855218	2600	2600	2600	2600	0
50	20250319	204300	47855218	2600	2600	2600	2600	0
51	20250319	204200	47855218	2600	2600	2600	2600	0
52	20250319	204100	47855218	2600	2600	2600	2600	0
53	20250319	204000	47855218	2600	2600	2600	2600	0
54	20250319	203900	47855218	2600	2600	2600	2600	0
55	20250319	203800	47855218	2600	2600	2600	2600	0
56	20250319	203700	47855218	2600	2600	2600	2600	0
57	20250319	203600	47855218	2600	2600	2600	2600	0
58	20250319	203500	47855218	2600	2600	2600	2600	0
59	20250319	203400	47855218	2600	2600	2600	2600	0
60	20250319	203300	47855218	2600	2600	2600	2600	0
61	20250319	203200	47855218	2600	2600	2600	2600	0
62	20250319	203100	47855218	2600	2600	2600	2600	461
63	20250319	203000	47855218	2600	2600	2600	2600	0
64	20250319	202900	47855218	2600	2600	2600	2600	0
65	20250319	202800	47855218	2600	2600	2600	2600	0
66	20250319	202700	47855218	2600	2600	2600	2600	0
67	20250319	202600	47855218	2600	2600	2600	2600	0
68	20250319	202500	47855218	2600	2600	2600	2600	0
69	20250319	202400	47855218	2600	2600	2600	2600	0
70	20250319	202300	47855218	2600	2600	2600	2600	0
71	20250319	202200	47855218	2600	2600	2600	2600	0
72	20250319	202100	47855218	2600	2600	2600	2600	0
73	20250319	202000	47855218	2600	2600	2600	2600	0
74	20250319	201900	47855218	2600	2600	2600	2600	0
75	20250319	201800	47855218	2600	2600	2600	2600	0
76	20250319	201700	47855218	2600	2600	2600	2600	0
77	20250319	201600	47855218	2600	2600	2600	2600	0
78	20250319	201500	47855218	2600	2600	2600	2600	0
79	20250319	201400	47855218	2600	2600	2600	2600	0
80	20250319	201300	47855218	2600	2600	2600	2600	0
81	20250319	201200	47855218	2600	2600	2600	2600	0
82	20250319	201100	47855218	2600	2600	2600	2600	0
83	20250319	201000	47855218	2600	2600	2600	2600	0
84	20250319	200900	47855218	2600	2600	2600	2600	0
85	20250319	200800	47855218	2600	2600	2600	2600	0
86	20250319	200700	47855218	2600	2600	2600	2600	0
87	20250319	200600	47855218	2600	2600	2600	2600	0
88	20250319	200500	47855218	2600	2600	2600	2600	0
89	20250319	200400	47855218	2600	2600	2600	2600	0
90	20250319	200300	47855218	2600	2600	2600	2600	0
91	20250319	200200	47855218	2600	2600	2600	2600	0
92	20250319	200100	47855218	2600	2600	2600	2600	461
93	20250319	200000	47855218	2600	2600	2600	2600	0
94	20250319	195900	47855218	2600	2600	2600	2600	0
95	20250319	195800	47855218	2600	2600	2600	2600	0
96	20250319	195700	47855218	2600	2600	2600	2600	0
97	20250319	195600	47855218	2600	2600	2600	2600	0
98	20250319	195500	47855218	2600	2600	2600	2600	0
99	20250319	195400	47855218	2600	2600	2600	2600	0
100	20250319	195300	47855218	2600	2600	2600	2600	0
101	20250319	195200	47855218	2600	2600	2600	2600	0
102	20250319	195100	47855218	2600	2600	2600	2600	0
103	20250319	195000	47855218	2600	2600	2600	2600	0
104	20250319	194900	47855218	2600	2600	2600	2600	0
105	20250319	194800	47855218	2600	2600	2600	2600	0
106	20250319	194700	47855218	2600	2600	2600	2600	0
107	20250319	194600	47855218	2600	2600	2600	2600	0
108	20250319	194500	47855218	2600	2600	2600	2600	0
109	20250319	194400	47855218	2600	2600	2600	2600	0
110	20250319	194300	47855218	2600	2600	2600	2600	0
111	20250319	194200	47855218	2600	2600	2600	2600	0
112	20250319	194100	47855218	2600	2600	2600	2600	0
113	20250319	194000	47855218	2600	2600	2600	2600	0
114	20250319	193900	47855218	2600	2600	2600	2600	0
115	20250319	193800	47855218	2600	2600	2600	2600	0
116	20250319	193700	47855218	2600	2600	2600	2600	0
117	20250319	193600	47855218	2600	2600	2600	2600	0
118	20250319	193500	47855218	2600	2600	2600	2600	0
119	20250319	193400	47855218	2600	2600	2600	2600	0
120	20250319	193300	47855218	2600	2600	2600	2600	0
121	20250319	193200	47855218	2600	2600	2600	2600	0
122	20250319	193100	47855218	2600	2600	2600	2600	461
123	20250319	193000	47855218	2600	2600	2600	2600	0
124	20250319	192900	47855218	2600	2600	2600	2600	0
125	20250319	192800	47855218	2600	2600	2600	2600	0
126	20250319	192700	47855218	2600	2600	2600	2600	0
127	20250319	192600	47855218	2600	2600	2600	2600	0
128	20250319	192500	47855218	2600	2600	2600	2600	0
129	20250319	192400	47855218	2600	2600	2600	2600	0
130	20250319	192300	47855218	2600	2600	2600	2600	0
131	20250319	192200	47855218	2600	2600	2600	2600	0
132	20250319	192100	47855218	2600	2600	2600	2600	0
133	20250319	192000	47855218	2600	2600	2600	2600	0
134	20250319	191900	47855218	2600	2600	2600	2600	0
135	20250319	191800	47855218	2600	2600	2600	2600	0
136	20250319	191700	47855218	2600	2600	2600	2600	0
137	20250319	191600	47855218	2600	2600	2600	2600	0
138	20250319	191500	47855218	2600	2600	2600	2600	0
139	20250319	191400	47855218	2600	2600	2600	2600	0
140	20250319	191300	47855218	2600	2600	2600	2600	0
141	20250319	191200	47855218	2600	2600	2600	2600	0
142	20250319	191100	47855218	2600	2600	2600	2600	0
143	20250319	191000	47855218	2600	2600	2600	2600	0
144	20250319	190900	47855218	2600	2600	2600	2600	0
145	20250319	190800	47855218	2600	2600	2600	2600	0
146	20250319	190700	47855218	2600	2600	2600	2600	0
147	20250319	190600	47855218	2600	2600	2600	2600	0
148	20250319	190500	47855218	2600	2600	2600	2600	0
149	20250319	190400	47855218	2600	2600	2600	2600	0
150	20250319	190300	47855218	2600	2600	2600	2600	0
151	20250319	190200	47855218	2600	2600	2600	2600	0
152	20250319	190100	47855218	2600	2600	2600	2600	461
153	20250319	190000	47855218	2600	2600	2600	2600	0
154	20250319	185900	47855218	2600	2600	2600	2600	0
155	20250319	185800	47855218	2600	2600	2600	2600	0
156	20250319	185700	47855218	2600	2600	2600	2600	0
157	20250319	185600	47855218	2600	2600	2600	2600	0
158	20250319	185500	47855218	2600	2600	2600	2600	0
159	20250319	185400	47855218	2600	2600	2600	2600	0
160	20250319	185300	47855218	2600	2600	2600	2600	0
161	20250319	185200	47855218	2600	2600	2600	2600	0
162	20250319	185100	47855218	2600	2600	2600	2600	0
163	20250319	185000	47855218	2600	2600	2600	2600	0
164	20250319	184900	47855218	2600	2600	2600	2600	0
165	20250319	184800	47855218	2600	2600	2600	2600	0
166	20250319	184700	47855218	2600	2600	2600	2600	0
167	20250319	184600	47855218	2600	2600	2600	2600	0
168	20250319	184500	47855218	2600	2600	2600	2600	0
169	20250319	184400	47855218	2600	2600	2600	2600	0
170	20250319	184300	47855218	2600	2600	2600	2600	0
171	20250319	184200	47855218	2600	2600	2600	2600	0
172	20250319	184100	47855218	2600	2600	2600	2600	0
173	20250319	184000	47855218	2600	2600	2600	2600	0
174	20250319	183900	47855218	2600	2600	2600	2600	0
175	20250319	183800	47855218	2600	2600	2600	2600	0
176	20250319	183700	47855218	2600	2600	2600	2600	0
177	20250319	183600	47855218	2600	2600	2600	2600	0
178	20250319	183500	47855218	2600	2600	2600	2600	0
179	20250319	183400	47855218	2600	2600	2600	2600	0
180	20250319	183300	47855218	2600	2600	2600	2600	0
181	20250319	183200	47855218	2600	2600	2600	2600	0
182	20250319	183100	47855218	2600	2600	2600	2600	461
183	20250319	183000	47855218	2600	2600	2600	2600	0
184	20250319	182900	47855218	2600	2600	2600	2600	0
185	20250319	182800	47855218	2600	2600	2600	2600	0
186	20250319	182700	47855218	2600	2600	2600	2600	0
187	20250319	182600	47855218	2600	2600	2600	2600	0
188	20250319	182500	47855218	2600	2600	2600	2600	0
189	20250319	182400	47855218	2600	2600	2600	2600	0
190	20250319	182300	47855218	2600	2600	2600	2600	0
191	20250319	182200	47855218	2600	2600	2600	2600	0
192	20250319	182100	47855218	2600	2600	2600	2600	0
193	20250319	182000	47855218	2600	2600	2600	2600	0
194	20250319	181900	47855218	2600	2600	2600	2600	0
195	20250319	181800	47855218	2600	2600	2600	2600	0
196	20250319	181700	47855218	2600	2600	2600	2600	0
197	20250319	181600	47855218	2600	2600	2600	2600	0
198	20250319	181500	47855218	2600	2600	2600	2600	0
199	20250319	181400	47855218	2600	2600	2600	2600	0
200	20250319	181300	47855218	2600	2600	2600	2600	0
201	20250319	181200	47855218	2600	2600	2600	2600	0
202	20250319	181100	47855218	2600	2600	2600	2600	0
203	20250319	181000	47855218	2600	2600	2600	2600	0
204	20250319	180900	47855218	2600	2600	2600	2600	0
205	20250319	180800	47855218	2600	2600	2600	2600	0
206	20250319	180700	47855218	2600	2600	2600	2600	0
207	20250319	180600	47855218	2600	2600	2600	2600	0
208	20250319	180500	47855218	2600	2600	2600	2600	0
209	20250319	180400	47855218	2600	2600	2600	2600	0
210	20250319	180300	47855218	2600	2600	2600	2600	0
211	20250319	180200	47855218	2600	2600	2600	2600	0
212	20250319	180100	47855218	2600	2600	2600	2600	461
213	20250319	180000	47855218	2600	2600	2600	2600	0
214	20250319	175900	47855218	2600	2600	2600	2600	0
215	20250319	175800	47855218	2600	2600	2600	2600	0
216	20250319	175700	47855218	2600	2600	2600	2600	0
217	20250319	175600	47855218	2600	2600	2600	2600	0
218	20250319	175500	47855218	2600	2600	2600	2600	0
219	20250319	175400	47855218	2600	2600	2600	2600	0
220	20250319	175300	47855218	2600	2600	2600	2600	0
221	20250319	175200	47855218	2600	2600	2600	2600	0
222	20250319	175100	47855218	2600	2600	2600	2600	0
223	20250319	175000	47855218	2600	2600	2600	2600	0
224	20250319	174900	47855218	2600	2600	2600	2600	0
225	20250319	174800	47855218	2600	2600	2600	2600	0
226	20250319	174700	47855218	2600	2600	2600	2600	0
227	20250319	174600	47855218	2600	2600	2600	2600	0
228	20250319	174500	47855218	2600	2600	2600	2600	0
229	20250319	174400	47855218	2600	2600	2600	2600	0
230	20250319	174300	47855218	2600	2600	2600	2600	0
231	20250319	174200	47855218	2600	2600	2600	2600	0
232	20250319	174100	47855218	2600	2600	2600	2600	0
233	20250319	174000	47855218	2600	2600	2600	2600	0
234	20250319	173900	47855218	2600	2600	2600	2600	0
235	20250319	173800	47855218	2600	2600	2600	2600	0
236	20250319	173700	47855218	2600	2600	2600	2600	0
237	20250319	173600	47855218	2600	2600	2600	2600	0
238	20250319	173500	47855218	2600	2600	2600	2600	0
239	20250319	173400	47855218	2600	2600	2600	2600	0
240	20250319	173300	47855218	2600	2600	2600	2600	0
241	20250319	173200	47855218	2600	2600	2600	2600	0
242	20250319	173100	47855218	2600	2600	2600	2600	461
243	20250319	173000	47855218	2600	2600	2600	2600	0
244	20250319	172900	47855218	2600	2600	2600	2600	0
245	20250319	172800	47855218	2600	2600	2600	2600	0
246	20250319	172700	47855218	2600	2600	2600	2600	0
247	20250319	172600	47855218	2600	2600	2600	2600	0
248	20250319	172500	47855218	2600	2600	2600	2600	0
249	20250319	172400	47855218	2600	2600	2600	2600	0
250	20250319	172300	47855218	2600	2600	2600	2600	0
251	20250319	172200	47855218	2600	2600	2600	2600	0
252	20250319	172100	47855218	2600	2600	2600	2600	0
253	20250319	172000	47855218	2600	2600	2600	2600	0
254	20250319	171900	47855218	2600	2600	2600	2600	0
255	20250319	171800	47855218	2600	2600	2600	2600	0
256	20250319	171700	47855218	2600	2600	2600	2600	0
257	20250319	171600	47855218	2600	2600	2600	2600	0
258	20250319	171500	47855218	2600	2600	2600	2600	0
259	20250319	171400	47855218	2600	2600	2600	2600	0
260	20250319	171300	47855218	2600	2600	2600	2600	0
261	20250319	171200	47855218	2600	2600	2600	2600	0
262	20250319	171100	47855218	2600	2600	2600	2600	0
263	20250319	171000	47855218	2600	2600	2600	2600	0
264	20250319	170900	47855218	2600	2600	2600	2600	0
265	20250319	170800	47855218	2600	2600	2600	2600	0
266	20250319	170700	47855218	2600	2600	2600	2600	0
267	20250319	170600	47855218	2600	2600	2600	2600	0
268	20250319	170500	47855218	2600	2600	2600	2600	0
269	20250319	170400	47855218	2600	2600	2600	2600	0
270	20250319	170300	47855218	2600	2600	2600	2600	0
271	20250319	170200	47855218	2600	2600	2600	2600	0
272	20250319	170100	47855218	2600	2600	2600	2600	461
273	20250319	170000	47855218	2600	2600	2600	2600	0
274	20250319	165900	47855218	2600	2600	2600	2600	0
275	20250319	165800	47855218	2600	2600	2600	2600	0
276	20250319	165700	47855218	2600	2600	2600	2600	0
277	20250319	165600	47855218	2600	2600	2600	2600	0
278	20250319	165500	47855218	2600	2600	2600	2600	0
279	20250319	165400	47855218	2600	2600	2600	2600	0
280	20250319	165300	47855218	2600	2600	2600	2600	0
281	20250319	165200	47855218	2600	2600	2600	2600	0
282	20250319	165100	47855218	2600	2600	2600	2600	0
283	20250319	165000	47855218	2600	2600	2600	2600	0
284	20250319	164900	47855218	2600	2600	2600	2600	0
285	20250319	164800	47855218	2600	2600	2600	2600	0
286	20250319	164700	47855218	2600	2600	2600	2600	0
287	20250319	164600	47855218	2600	2600	2600	2600	0
288	20250319	164500	47855218	2600	2600	2600	2600	0
289	20250319	164400	47855218	2600	2600	2600	2600	0
290	20250319	164300	47855218	2600	2600	2600	2600	0
291	20250319	164200	47855218	2600	2600	2600	2600	0
292	20250319	164100	47855218	2600	2600	2600	2600	0
293	20250319	164000	47855218	2600	2600	2600	2600	0
294	20250319	163900	47855218	2600	2600	2600	2600	0
295	20250319	163800	47855218	2600	2600	2600	2600	0
296	20250319	163700	47855218	2600	2600	2600	2600	0
297	20250319	163600	47855218	2600	2600	2600	2600	0
298	20250319	163500	47855218	2600	2600	2600	2600	0
299	20250319	163400	47855218	2600	2600	2600	2600	0
300	20250319	163300	47855218	2600	2600	2600	2600	0
301	20250319	163200	47855218	2600	2600	2600	2600	0
302	20250319	163100	47855218	2600	2600	2600	2600	461
303	20250319	163000	47855218	2600	2600	2600	2600	0
304	20250319	162900	47855218	2600	2600	2600	2600	0
305	20250319	162800	47855218	2600	2600	2600	2600	0
306	20250319	162700	47855218	2600	2600	2600	2600	0
307	20250319	162600	47855218	2600	2600	2600	2600	0
308	20250319	162500	47855218	2600	2600	2600	2600	0
309	20250319	162400	47855218	2600	2600	2600	2600	0
310	20250319	162300	47855218	2600	2600	2600	2600	0
311	20250319	162200	47855218	2600	2600	2600	2600	0
312	20250319	162100	47855218	2600	2600	2600	2600	0
313	20250319	162000	47855218	2600	2600	2600	2600	0
314	20250319	161900	47855218	2600	2600	2600	2600	0
315	20250319	161800	47855218	2600	2600	2600	2600	0
316	20250319	161700	47855218	2600	2600	2600	2600	0
317	20250319	161600	47855218	2600	2600	2600	2600	0
318	20250319	161500	47855218	2600	2600	2600	2600	0
319	20250319	161400	47855218	2600	2600	2600	2600	0
320	20250319	161300	47855218	2600	2600	2600	2600	0
321	20250319	161200	47855218	2600	2600	2600	2600	0
322	20250319	161100	47855218	2600	2600	2600	2600	0
323	20250319	161000	47855218	2600	2600	2600	2600	0
324	20250319	160900	47855218	2600	2600	2600	2600	0
325	20250319	160800	47855218	2600	2600	2600	2600	0
326	20250319	160700	47855218	2600	2600	2600	2600	0
327	20250319	160600	47855218	2600	2600	2600	2600	0
328	20250319	160500	47855218	2600	2600	2600	2600	0
329	20250319	160400	47855218	2600	2600	2600	2600	0
330	20250319	160300	47855218	2600	2600	2600	2600	0
331	20250319	160200	47855218	2600	2600	2600	2600	0
332	20250319	160100	47855218	2600	2600	2600	2600	461
333	20250319	160000	47855218	2600	2600	2600	2600	0
334	20250319	155900	47855218	2600	2600	2600	2600	0
335	20250319	155800	47855218	2600	2600	2600	2600	0
336	20250319	155700	47855218	2600	2600	2600	2600	0
337	20250319	155600	47855218	2600	2600	2600	2600	0
338	20250319	155500	47855218	2600	2600	2600	2600	0
339	20250319	155400	47855218	2600	2600	2600	2600	0
340	20250319	155300	47855218	2600	2600	2600	2600	0
341	20250319	155200	47855218	2600	2600	2600	2600	0
342	20250319	155100	47855218	2600	2600	2600	2600	0
343	20250319	155000	47855218	2600	2600	2600	2600	0
344	20250319	154900	47855218	2600	2600	2600	2600	0
345	20250319	154800	47855218	2600	2600	2600	2600	0
346	20250319	154700	47855218	2600	2600	2600	2600	0
347	20250319	154600	47855218	2600	2600	2600	2600	0
348	20250319	154500	47855218	2600	2600	2600	2600	0
349	20250319	154400	47855218	2600	2600	2600	2600	0
350	20250319	154300	47855218	2600	2600	2600	2600	0
351	20250319	154200	47855218	2600	2600	2600	2600	0
352	20250319	154100	47855218	2600	2600	2600	2600	0
353	20250319	154000	47855218	2600	2600	2600	2600	0
354	20250319	153900	47855218	2600	2600	2600	2600	0
355	20250319	153800	47855218	2600	2600	2600	2600	0
356	20250319	153700	47855218	2600	2600	2600	2600	0
357	20250319	153600	47855218	2600	2600	2600	2600	0
358	20250319	153500	47855218	2600	2600	2600	2600	0
359	20250319	153400	47855218	2600	2600	2600	2600	0
360	20250319	153300	47855218	2600	2600	2600	2600	0
361	20250319	153200	47855218	2600	2600	2600	2600	0
362	20250319	153100	47855218	2600	2600	2600	2600	461
363	20250319	153000	47855218	2600	2600	2600	2600	461
364	20250319	152900	46656618	2600	2600	2600	2600	0
365	20250319	152800	46656618	2600	2600	2600	2600	0
366	20250319	152700	46656618	2600	2600	2600	2600	0
367	20250319	152600	46656618	2600	2600	2600	2600	0
368	20250319	152500	46656618	2600	2600	2600	2600	0
369	20250319	152400	46656618	2600	2600	2600	2600	0
370	20250319	152300	46656618	2600	2600	2600	2600	0
371	20250319	152200	46656618	2600	2600	2600	2600	0
372	20250319	152100	46656618	2600	2600	2600	2600	0
373	20250319	152000	46656618	2600	2600	2600	2600	0
374	20250319	151900	46656618	2600	2565	2600	2565	4000
375	20250319	151800	36323488	2565	2565	2565	2565	0
376	20250319	151700	36323488	2565	2555	2565	2555	974
377	20250319	151600	33834888	2555	2550	2555	2550	1171
378	20250319	151500	30844308	2550	2550	2550	2550	0
379	20250319	151400	30844308	2550	2550	2550	2550	1
380	20250319	151300	30841758	2535	2535	2535	2535	0
381	20250319	151200	30841758	2535	2535	2535	2535	29
382	20250319	151100	30768243	2535	2535	2535	2535	18
383	20250319	151000	30722613	2530	2530	2530	2530	0
384	20250319	150900	30722613	2530	2530	2530	2530	103
385	20250319	150800	30462023	2530	2530	2530	2530	0
386	20250319	150700	30462023	2530	2530	2530	2530	57
387	20250319	150600	30317813	2530	2530	2530	2530	57
388	20250319	150500	30173603	2530	2530	2530	2530	0
389	20250319	150400	30173603	2530	2530	2530	2530	57
390	20250319	150300	30029393	2530	2535	2535	2530	62
391	20250319	150200	29872508	2535	2535	2535	2535	0
392	20250319	150100	29872508	2535	2530	2535	2530	61
393	20250319	150000	29718158	2530	2530	2530	2530	57
394	20250319	145900	29573948	2530	2530	2530	2530	0
395	20250319	145800	29573948	2530	2535	2535	2530	59
396	20250319	145700	29424668	2535	2535	2535	2535	0
397	20250319	145600	29424668	2535	2535	2535	2535	43
398	20250319	145500	29315663	2535	2537	2537	2535	13
399	20250319	145400	29282700	2537	2537	2537	2537	57
400	20250319	145300	29138091	2537	2537	2537	2537	57
401	20250319	145200	28993482	2537	2537	2537	2537	0
402	20250319	145100	28993482	2537	2537	2537	2537	57
403	20250319	145000	28848873	2540	2537	2540	2537	67
404	20250319	144900	28678864	2537	2537	2537	2537	0
405	20250319	144800	28678864	2537	2537	2537	2537	57
406	20250319	144700	28534255	2535	2535	2535	2535	57
407	20250319	144600	28389760	2535	2535	2535	2535	40
408	20250319	144500	28288360	2535	2535	2535	2535	57
409	20250319	144400	28143865	2535	2535	2535	2535	57
410	20250319	144300	27999370	2535	2535	2535	2535	57
411	20250319	144200	27854875	2535	2535	2535	2535	271
412	20250319	144100	27167890	2530	2530	2530	2530	56
413	20250319	144000	27026210	2535	2530	2535	2530	87
414	20250319	143900	26805950	2530	2530	2530	2530	0
415	20250319	143800	26805950	2530	2530	2530	2530	57
416	20250319	143700	26661740	2530	2530	2530	2530	57
417	20250319	143600	26517530	2530	2530	2530	2530	0
418	20250319	143500	26517530	2530	2530	2530	2530	57
419	20250319	143400	26373320	2530	2530	2530	2530	388
420	20250319	143300	25391680	2535	2535	2535	2535	16
421	20250319	143200	25351120	2535	2535	2535	2535	41
422	20250319	143100	25247185	2535	2535	2535	2535	57
423	20250319	143000	25102690	2535	2535	2535	2535	0
424	20250319	142900	25102690	2535	2535	2535	2535	57
425	20250319	142800	24958195	2535	2535	2535	2535	57
426	20250319	142700	24813700	2540	2535	2540	2535	57
427	20250319	142600	24669200	2540	2540	2540	2540	0
428	20250319	142500	24669200	2540	2535	2540	2535	58
429	20250319	142400	24522165	2540	2530	2540	2530	115
430	20250319	142300	24230920	2540	2540	2540	2540	0
431	20250319	142200	24230920	2540	2540	2540	2540	0
432	20250319	142100	24230920	2540	2535	2540	2535	58
433	20250319	142000	24083885	2540	2530	2540	2530	1047
434	20250319	141900	21432435	2525	2525	2525	2525	57
435	20250319	141800	21288510	2525	2525	2525	2525	57
436	20250319	141700	21144585	2525	2525	2525	2525	0
437	20250319	141600	21144585	2525	2525	2525	2525	67
438	20250319	141500	20975410	2525	2525	2525	2525	57
439	20250319	141400	20831485	2525	2525	2525	2525	57
440	20250319	141300	20687560	2530	2530	2530	2530	0
441	20250319	141200	20687560	2530	2530	2530	2530	23
442	20250319	141100	20629370	2525	2525	2525	2525	57
443	20250319	141000	20485445	2525	2525	2525	2525	0
444	20250319	140900	20485445	2525	2525	2525	2525	57
445	20250319	140800	20341520	2530	2530	2530	2530	41
446	20250319	140700	20237790	2530	2530	2530	2530	0
447	20250319	140600	20237790	2530	2530	2530	2530	101
448	20250319	140500	19982260	2530	2530	2530	2530	57
449	20250319	140400	19838050	2530	2530	2530	2530	0
450	20250319	140300	19838050	2530	2530	2530	2530	57
451	20250319	140200	19693840	2535	2530	2535	2530	58
452	20250319	140100	19547095	2535	2535	2535	2535	115
453	20250319	140000	19255570	2530	2530	2530	2530	0
454	20250319	135900	19255570	2530	2530	2530	2530	0
455	20250319	135800	19255570	2530	2530	2530	2530	57
456	20250319	135700	19111360	2545	2545	2545	2545	0
457	20250319	135600	19111360	2545	2545	2545	2545	0
458	20250319	135500	19111360	2545	2545	2545	2545	0
459	20250319	135400	19111360	2545	2545	2545	2545	0
460	20250319	135300	19111360	2545	2545	2545	2545	0
461	20250319	135200	19111360	2545	2545	2545	2545	0
462	20250319	135100	19111360	2545	2545	2545	2545	0
463	20250319	135000	19111360	2545	2545	2545	2545	0
464	20250319	134900	19111360	2545	2545	2545	2545	1
465	20250319	134800	19108815	2525	2545	2545	2525	1517
466	20250319	134700	15271255	2550	2550	2550	2550	0
467	20250319	134600	15271255	2550	2550	2550	2550	0
468	20250319	134500	15271255	2550	2550	2550	2550	0
469	20250319	134400	15271255	2550	2550	2550	2550	0
470	20250319	134300	15271255	2550	2550	2550	2550	0
471	20250319	134200	15271255	2550	2550	2550	2550	0
472	20250319	134100	15271255	2550	2550	2550	2550	0
473	20250319	134000	15271255	2550	2550	2550	2550	0
474	20250319	133900	15271255	2550	2550	2550	2550	0
475	20250319	133800	15271255	2550	2550	2550	2550	0
476	20250319	133700	15271255	2550	2550	2550	2550	0
477	20250319	133600	15271255	2550	2550	2550	2550	0
478	20250319	133500	15271255	2550	2550	2550	2550	0
479	20250319	133400	15271255	2550	2550	2550	2550	1
480	20250319	133300	15268705	2550	2550	2550	2550	0
481	20250319	133200	15268705	2550	2550	2550	2550	0
482	20250319	133100	15268705	2550	2550	2550	2550	0
483	20250319	133000	15268705	2550	2550	2550	2550	0
484	20250319	132900	15268705	2550	2550	2550	2550	1
485	20250319	132800	15266155	2545	2545	2545	2545	200
486	20250319	132700	14757155	2545	2545	2545	2545	0
487	20250319	132600	14757155	2545	2545	2545	2545	0
488	20250319	132500	14757155	2545	2545	2545	2545	0
489	20250319	132400	14757155	2545	2545	2545	2545	0
490	20250319	132300	14757155	2545	2545	2545	2545	0
491	20250319	132200	14757155	2545	2545	2545	2545	0
492	20250319	132100	14757155	2545	2545	2545	2545	0
493	20250319	132000	14757155	2545	2545	2545	2545	0
494	20250319	131900	14757155	2545	2545	2545	2545	0
495	20250319	131800	14757155	2545	2545	2545	2545	0
496	20250319	131700	14757155	2545	2545	2545	2545	0
497	20250319	131600	14757155	2545	2545	2545	2545	0
498	20250319	131500	14757155	2545	2545	2545	2545	0
499	20250319	131400	14757155	2545	2545	2545	2545	2
500	20250319	131300	14752065	2545	2545	2545	2545	0
501	20250319	131200	14752065	2545	2545	2545	2545	0
502	20250319	131100	14752065	2545	2545	2545	2545	0
503	20250319	131000	14752065	2545	2545	2545	2545	0
504	20250319	130900	14752065	2545	2545	2545	2545	0
505	20250319	130800	14752065	2545	2545	2545	2545	0
506	20250319	130700	14752065	2545	2545	2545	2545	0
507	20250319	130600	14752065	2545	2545	2545	2545	0
508	20250319	130500	14752065	2545	2545	2545	2545	0
509	20250319	130400	14752065	2545	2545	2545	2545	0
510	20250319	130300	14752065	2545	2545	2545	2545	0
511	20250319	130200	14752065	2545	2545	2545	2545	0
512	20250319	130100	14752065	2545	2545	2545	2545	0
513	20250319	130000	14752065	2545	2545	2545	2545	0
514	20250319	125900	14752065	2545	2545	2545	2545	0
515	20250319	125800	14752065	2545	2545	2545	2545	0
516	20250319	125700	14752065	2545	2545	2545	2545	0
517	20250319	125600	14752065	2545	2545	2545	2545	0
518	20250319	125500	14752065	2545	2545	2545	2545	0
519	20250319	125400	14752065	2545	2545	2545	2545	0
520	20250319	125300	14752065	2545	2545	2545	2545	0
521	20250319	125200	14752065	2545	2545	2545	2545	0
522	20250319	125100	14752065	2545	2545	2545	2545	0
523	20250319	125000	14752065	2545	2545	2545	2545	0
524	20250319	124900	14752065	2545	2545	2545	2545	0
525	20250319	124800	14752065	2545	2545	2545	2545	0
526	20250319	124700	14752065	2545	2545	2545	2545	0
527	20250319	124600	14752065	2545	2545	2545	2545	0
528	20250319	124500	14752065	2545	2545	2545	2545	0
529	20250319	124400	14752065	2545	2545	2545	2545	0
530	20250319	124300	14752065	2545	2545	2545	2545	0
531	20250319	124200	14752065	2545	2545	2545	2545	57
532	20250319	124100	14607000	2545	2545	2545	2545	0
533	20250319	124000	14607000	2545	2545	2545	2545	18
534	20250319	123900	14561190	2550	2550	2550	2550	0
535	20250319	123800	14561190	2550	2550	2550	2550	0
536	20250319	123700	14561190	2550	2550	2550	2550	0
537	20250319	123600	14561190	2550	2550	2550	2550	0
538	20250319	123500	14561190	2550	2550	2550	2550	0
539	20250319	123400	14561190	2550	2550	2550	2550	0
540	20250319	123300	14561190	2550	2550	2550	2550	0
541	20250319	123200	14561190	2550	2550	2550	2550	0
542	20250319	123100	14561190	2550	2550	2550	2550	0
543	20250319	123000	14561190	2550	2550	2550	2550	0
544	20250319	122900	14561190	2550	2550	2550	2550	0
545	20250319	122800	14561190	2550	2550	2550	2550	0
546	20250319	122700	14561190	2550	2550	2550	2550	0
547	20250319	122600	14561190	2550	2550	2550	2550	0
548	20250319	122500	14561190	2550	2550	2550	2550	0
549	20250319	122400	14561190	2550	2550	2550	2550	0
550	20250319	122300	14561190	2550	2550	2550	2550	0
551	20250319	122200	14561190	2550	2550	2550	2550	0
552	20250319	122100	14561190	2550	2550	2550	2550	0
553	20250319	122000	14561190	2550	2550	2550	2550	0
554	20250319	121900	14561190	2550	2550	2550	2550	0
555	20250319	121800	14561190	2550	2550	2550	2550	0
556	20250319	121700	14561190	2550	2550	2550	2550	0
557	20250319	121600	14561190	2550	2550	2550	2550	0
558	20250319	121500	14561190	2550	2550	2550	2550	0
559	20250319	121400	14561190	2550	2550	2550	2550	0
560	20250319	121300	14561190	2550	2550	2550	2550	0
561	20250319	121200	14561190	2550	2550	2550	2550	0
562	20250319	121100	14561190	2550	2550	2550	2550	0
563	20250319	121000	14561190	2550	2550	2550	2550	0
564	20250319	120900	14561190	2550	2550	2550	2550	0
565	20250319	120800	14561190	2550	2550	2550	2550	0
566	20250319	120700	14561190	2550	2550	2550	2550	0
567	20250319	120600	14561190	2550	2550	2550	2550	0
568	20250319	120500	14561190	2550	2550	2550	2550	0
569	20250319	120400	14561190	2550	2550	2550	2550	0
570	20250319	120300	14561190	2550	2550	2550	2550	0
571	20250319	120200	14561190	2550	2550	2550	2550	0
572	20250319	120100	14561190	2550	2550	2550	2550	0
573	20250319	120000	14561190	2550	2550	2550	2550	0
574	20250319	115900	14561190	2550	2550	2550	2550	0
575	20250319	115800	14561190	2550	2550	2550	2550	0
576	20250319	115700	14561190	2550	2550	2550	2550	0
577	20250319	115600	14561190	2550	2550	2550	2550	0
578	20250319	115500	14561190	2550	2550	2550	2550	0
579	20250319	115400	14561190	2550	2550	2550	2550	0
580	20250319	115300	14561190	2550	2550	2550	2550	0
581	20250319	115200	14561190	2550	2550	2550	2550	0
582	20250319	115100	14561190	2550	2550	2550	2550	0
583	20250319	115000	14561190	2550	2550	2550	2550	0
584	20250319	114900	14561190	2550	2550	2550	2550	0
585	20250319	114800	14561190	2550	2550	2550	2550	0
586	20250319	114700	14561190	2550	2550	2550	2550	0
587	20250319	114600	14561190	2550	2550	2550	2550	0
588	20250319	114500	14561190	2550	2550	2550	2550	0
589	20250319	114400	14561190	2550	2550	2550	2550	237
590	20250319	114300	13956840	2550	2550	2550	2550	0
591	20250319	114200	13956840	2550	2550	2550	2550	0
592	20250319	114100	13956840	2550	2550	2550	2550	0
593	20250319	114000	13956840	2550	2550	2550	2550	0
594	20250319	113900	13956840	2550	2550	2550	2550	0
595	20250319	113800	13956840	2550	2550	2550	2550	0
596	20250319	113700	13956840	2550	2550	2550	2550	0
597	20250319	113600	13956840	2550	2550	2550	2550	0
598	20250319	113500	13956840	2550	2550	2550	2550	0
599	20250319	113400	13956840	2550	2550	2550	2550	0
600	20250319	113300	13956840	2550	2550	2550	2550	5
601	20250319	113200	13944090	2550	2550	2550	2550	0
602	20250319	113100	13944090	2550	2550	2550	2550	0
603	20250319	113000	13944090	2550	2550	2550	2550	0
604	20250319	112900	13944090	2550	2550	2550	2550	0
605	20250319	112800	13944090	2550	2550	2550	2550	0
606	20250319	112700	13944090	2550	2550	2550	2550	0
607	20250319	112600	13944090	2550	2550	2550	2550	0
608	20250319	112500	13944090	2550	2550	2550	2550	0
609	20250319	112400	13944090	2550	2550	2550	2550	0
610	20250319	112300	13944090	2550	2550	2550	2550	0
611	20250319	112200	13944090	2550	2550	2550	2550	0
612	20250319	112100	13944090	2550	2550	2550	2550	0
613	20250319	112000	13944090	2550	2550	2550	2550	0
614	20250319	111900	13944090	2550	2550	2550	2550	0
615	20250319	111800	13944090	2550	2550	2550	2550	0
616	20250319	111700	13944090	2550	2550	2550	2550	0
617	20250319	111600	13944090	2550	2550	2550	2550	0
618	20250319	111500	13944090	2550	2550	2550	2550	0
619	20250319	111400	13944090	2550	2550	2550	2550	0
620	20250319	111300	13944090	2550	2550	2550	2550	100
621	20250319	111200	13689090	2550	2550	2550	2550	0
622	20250319	111100	13689090	2550	2550	2550	2550	0
623	20250319	111000	13689090	2550	2550	2550	2550	0
624	20250319	110900	13689090	2550	2550	2550	2550	22
625	20250319	110800	13632990	2550	2550	2550	2550	0
626	20250319	110700	13632990	2550	2550	2550	2550	0
627	20250319	110600	13632990	2550	2550	2550	2550	0
628	20250319	110500	13632990	2550	2550	2550	2550	0
629	20250319	110400	13632990	2550	2550	2550	2550	0
630	20250319	110300	13632990	2550	2550	2550	2550	0
631	20250319	110200	13632990	2550	2550	2550	2550	1
632	20250319	110100	13630440	2535	2535	2535	2535	0
633	20250319	110000	13630440	2535	2535	2535	2535	0
634	20250319	105900	13630440	2535	2535	2535	2535	0
635	20250319	105800	13630440	2535	2535	2535	2535	0
636	20250319	105700	13630440	2535	2535	2535	2535	0
637	20250319	105600	13630440	2535	2535	2535	2535	0
638	20250319	105500	13630440	2535	2535	2535	2535	0
639	20250319	105400	13630440	2535	2535	2535	2535	0
640	20250319	105300	13630440	2535	2535	2535	2535	1
641	20250319	105200	13627905	2540	2540	2540	2540	0
642	20250319	105100	13627905	2540	2540	2540	2540	1
643	20250319	105000	13625365	2545	2545	2545	2545	0
644	20250319	104900	13625365	2545	2545	2545	2545	0
645	20250319	104800	13625365	2545	2545	2545	2545	0
646	20250319	104700	13625365	2545	2545	2545	2545	0
647	20250319	104600	13625365	2545	2545	2545	2545	0
648	20250319	104500	13625365	2545	2545	2545	2545	0
649	20250319	104400	13625365	2545	2545	2545	2545	4
650	20250319	104300	13615185	2550	2550	2550	2550	0
651	20250319	104200	13615185	2550	2550	2550	2550	0
652	20250319	104100	13615185	2550	2550	2550	2550	0
653	20250319	104000	13615185	2550	2550	2550	2550	0
654	20250319	103900	13615185	2550	2550	2550	2550	0
655	20250319	103800	13615185	2550	2550	2550	2550	0
656	20250319	103700	13615185	2550	2550	2550	2550	0
657	20250319	103600	13615185	2550	2550	2550	2550	20
658	20250319	103500	13564185	2550	2550	2550	2550	0
659	20250319	103400	13564185	2550	2550	2550	2550	0
660	20250319	103300	13564185	2550	2550	2550	2550	1
661	20250319	103200	13561635	2535	2535	2535	2535	0
662	20250319	103100	13561635	2535	2535	2535	2535	0
663	20250319	103000	13561635	2535	2535	2535	2535	0
664	20250319	102900	13561635	2535	2535	2535	2535	0
665	20250319	102800	13561635	2535	2535	2535	2535	0
666	20250319	102700	13561635	2535	2535	2535	2535	0
667	20250319	102600	13561635	2535	2540	2540	2535	430
668	20250319	102500	12469585	2540	2545	2545	2535	660
669	20250319	102400	10795735	2555	2555	2555	2555	0
670	20250319	102300	10795735	2555	2555	2555	2555	0
671	20250319	102200	10795735	2555	2555	2555	2555	0
672	20250319	102100	10795735	2555	2555	2555	2555	0
673	20250319	102000	10795735	2555	2555	2555	2555	0
674	20250319	101900	10795735	2555	2555	2555	2555	0
675	20250319	101800	10795735	2555	2555	2555	2555	0
676	20250319	101700	10795735	2555	2555	2555	2555	0
677	20250319	101600	10795735	2555	2555	2555	2555	0
678	20250319	101500	10795735	2555	2555	2555	2555	0
679	20250319	101400	10795735	2555	2555	2555	2555	0
680	20250319	101300	10795735	2555	2555	2555	2555	0
681	20250319	101200	10795735	2555	2555	2555	2555	0
682	20250319	101100	10795735	2555	2555	2555	2555	0
683	20250319	101000	10795735	2555	2555	2555	2555	0
684	20250319	100900	10795735	2555	2555	2555	2555	0
685	20250319	100800	10795735	2555	2555	2555	2555	0
686	20250319	100700	10795735	2555	2555	2555	2555	0
687	20250319	100600	10795735	2555	2555	2555	2555	0
688	20250319	100500	10795735	2555	2555	2555	2555	0
689	20250319	100400	10795735	2555	2555	2555	2555	0
690	20250319	100300	10795735	2555	2540	2555	2540	1601
691	20250319	100200	6729180	2555	2555	2555	2555	0
692	20250319	100100	6729180	2555	2555	2555	2555	0
693	20250319	100000	6729180	2555	2555	2555	2555	0
694	20250319	095900	6729180	2555	2555	2555	2555	0
695	20250319	095800	6729180	2555	2555	2555	2555	0
696	20250319	095700	6729180	2555	2555	2555	2555	0
697	20250319	095600	6729180	2555	2555	2555	2555	0
698	20250319	095500	6729180	2555	2555	2555	2555	1
699	20250319	095400	6726625	2540	2540	2540	2540	0
700	20250319	095300	6726625	2540	2540	2540	2540	0
701	20250319	095200	6726625	2540	2540	2540	2540	0
702	20250319	095100	6726625	2540	2540	2540	2540	15
703	20250319	095000	6688525	2540	2540	2540	2540	0
704	20250319	094900	6688525	2540	2545	2545	2540	100
705	20250319	094800	6434165	2545	2550	2550	2545	60
706	20250319	094700	6281320	2550	2550	2550	2550	0
707	20250319	094600	6281320	2550	2550	2550	2550	0
708	20250319	094500	6281320	2550	2555	2555	2550	58
709	20250319	094400	6133160	2550	2555	2555	2550	10
710	20250319	094300	6107615	2555	2555	2555	2555	0
711	20250319	094200	6107615	2555	2555	2555	2555	0
712	20250319	094100	6107615	2555	2555	2555	2555	0
713	20250319	094000	6107615	2555	2555	2555	2555	0
714	20250319	093900	6107615	2555	2555	2555	2555	0
715	20250319	093800	6107615	2555	2555	2555	2555	0
716	20250319	093700	6107615	2555	2555	2555	2555	5
717	20250319	093600	6094840	2550	2550	2550	2550	0
718	20250319	093500	6094840	2550	2550	2550	2550	0
719	20250319	093400	6094840	2550	2550	2550	2550	2
720	20250319	093300	6089740	2570	2570	2570	2570	10
721	20250319	093200	6064040	2570	2570	2570	2570	0
722	20250319	093100	6064040	2570	2570	2570	2570	0
723	20250319	093000	6064040	2570	2570	2570	2570	3
724	20250319	092900	6056330	2545	2545	2545	2545	2
725	20250319	092800	6051240	2575	2575	2575	2575	0
726	20250319	092700	6051240	2575	2575	2575	2575	0
727	20250319	092600	6051240	2575	2575	2575	2575	0
728	20250319	092500	6051240	2575	2575	2575	2575	0
729	20250319	092400	6051240	2575	2575	2575	2575	5
730	20250319	092300	6038365	2575	2575	2575	2575	0
731	20250319	092200	6038365	2575	2575	2575	2575	0
732	20250319	092100	6038365	2575	2575	2575	2575	0
733	20250319	092000	6038365	2575	2575	2575	2575	0
734	20250319	091900	6038365	2575	2575	2575	2575	0
735	20250319	091800	6038365	2575	2575	2575	2575	0
736	20250319	091700	6038365	2575	2575	2575	2575	0
737	20250319	091600	6038365	2575	2575	2575	2575	50
738	20250319	091500	5909615	2575	2575	2575	2575	2
739	20250319	091400	5904465	2575	2575	2575	2575	0
740	20250319	091300	5904465	2575	2575	2580	2575	20
741	20250319	091200	5852950	2580	2565	2580	2565	400
742	20250319	091100	4821535	2565	2540	2565	2540	800
743	20250319	091000	2787885	2540	2530	2540	2525	596
744	20250319	090900	1278650	2535	2535	2535	2535	0
745	20250319	090800	1278650	2535	2535	2535	2535	0
746	20250319	090700	1278650	2535	2535	2535	2535	1
747	20250319	090600	1276115	2535	2535	2535	2535	0
748	20250319	090500	1276115	2535	2535	2535	2535	0
749	20250319	090400	1276115	2535	2535	2535	2535	289
750	20250319	090300	543500	2540	2540	2540	2540	0
751	20250319	090200	543500	2540	2540	2540	2540	0
752	20250319	090100	543500	2540	2540	2540	2540	0
753	20250319	090000	543500	2540	2535	2540	2535	214