KissMeData/110020/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	201900	44641860	2695	2695	2695	2695	210
3	20250319	201800	44641860	2695	2695	2695	2695	0
4	20250319	201700	44641860	2695	2695	2695	2695	0
5	20250319	201600	44641860	2695	2695	2695	2695	0
6	20250319	201500	44641860	2695	2695	2695	2695	0
7	20250319	201400	44641860	2695	2695	2695	2695	0
8	20250319	201300	44641860	2695	2695	2695	2695	0
9	20250319	201200	44641860	2695	2695	2695	2695	0
10	20250319	201100	44641860	2695	2695	2695	2695	0
11	20250319	201000	44641860	2695	2695	2695	2695	0
12	20250319	200900	44641860	2695	2695	2695	2695	0
13	20250319	200800	44641860	2695	2695	2695	2695	0
14	20250319	200700	44641860	2695	2695	2695	2695	0
15	20250319	200600	44641860	2695	2695	2695	2695	0
16	20250319	200500	44641860	2695	2695	2695	2695	0
17	20250319	200400	44641860	2695	2695	2695	2695	0
18	20250319	200300	44641860	2695	2695	2695	2695	0
19	20250319	200200	44641860	2695	2695	2695	2695	0
20	20250319	200100	44641860	2695	2695	2695	2695	0
21	20250319	200000	44641860	2695	2695	2695	2695	0
22	20250319	195900	44641860	2695	2695	2695	2695	0
23	20250319	195800	44641860	2695	2695	2695	2695	0
24	20250319	195700	44641860	2695	2695	2695	2695	0
25	20250319	195600	44641860	2695	2695	2695	2695	0
26	20250319	195500	44641860	2695	2695	2695	2695	0
27	20250319	195400	44641860	2695	2695	2695	2695	0
28	20250319	195300	44641860	2695	2695	2695	2695	0
29	20250319	195200	44641860	2695	2695	2695	2695	0
30	20250319	195100	44641860	2695	2695	2695	2695	0
31	20250319	195000	44641860	2695	2695	2695	2695	0
32	20250319	194900	44641860	2695	2695	2695	2695	210
33	20250319	194800	44641860	2695	2695	2695	2695	0
34	20250319	194700	44641860	2695	2695	2695	2695	0
35	20250319	194600	44641860	2695	2695	2695	2695	0
36	20250319	194500	44641860	2695	2695	2695	2695	0
37	20250319	194400	44641860	2695	2695	2695	2695	0
38	20250319	194300	44641860	2695	2695	2695	2695	0
39	20250319	194200	44641860	2695	2695	2695	2695	0
40	20250319	194100	44641860	2695	2695	2695	2695	0
41	20250319	194000	44641860	2695	2695	2695	2695	0
42	20250319	193900	44641860	2695	2695	2695	2695	0
43	20250319	193800	44641860	2695	2695	2695	2695	0
44	20250319	193700	44641860	2695	2695	2695	2695	0
45	20250319	193600	44641860	2695	2695	2695	2695	0
46	20250319	193500	44641860	2695	2695	2695	2695	0
47	20250319	193400	44641860	2695	2695	2695	2695	0
48	20250319	193300	44641860	2695	2695	2695	2695	0
49	20250319	193200	44641860	2695	2695	2695	2695	0
50	20250319	193100	44641860	2695	2695	2695	2695	0
51	20250319	193000	44641860	2695	2695	2695	2695	0
52	20250319	192900	44641860	2695	2695	2695	2695	0
53	20250319	192800	44641860	2695	2695	2695	2695	0
54	20250319	192700	44641860	2695	2695	2695	2695	0
55	20250319	192600	44641860	2695	2695	2695	2695	0
56	20250319	192500	44641860	2695	2695	2695	2695	0
57	20250319	192400	44641860	2695	2695	2695	2695	0
58	20250319	192300	44641860	2695	2695	2695	2695	0
59	20250319	192200	44641860	2695	2695	2695	2695	0
60	20250319	192100	44641860	2695	2695	2695	2695	0
61	20250319	192000	44641860	2695	2695	2695	2695	0
62	20250319	191900	44641860	2695	2695	2695	2695	210
63	20250319	191800	44641860	2695	2695	2695	2695	0
64	20250319	191700	44641860	2695	2695	2695	2695	0
65	20250319	191600	44641860	2695	2695	2695	2695	0
66	20250319	191500	44641860	2695	2695	2695	2695	0
67	20250319	191400	44641860	2695	2695	2695	2695	0
68	20250319	191300	44641860	2695	2695	2695	2695	0
69	20250319	191200	44641860	2695	2695	2695	2695	0
70	20250319	191100	44641860	2695	2695	2695	2695	0
71	20250319	191000	44641860	2695	2695	2695	2695	0
72	20250319	190900	44641860	2695	2695	2695	2695	0
73	20250319	190800	44641860	2695	2695	2695	2695	0
74	20250319	190700	44641860	2695	2695	2695	2695	0
75	20250319	190600	44641860	2695	2695	2695	2695	0
76	20250319	190500	44641860	2695	2695	2695	2695	0
77	20250319	190400	44641860	2695	2695	2695	2695	0
78	20250319	190300	44641860	2695	2695	2695	2695	0
79	20250319	190200	44641860	2695	2695	2695	2695	0
80	20250319	190100	44641860	2695	2695	2695	2695	0
81	20250319	190000	44641860	2695	2695	2695	2695	0
82	20250319	185900	44641860	2695	2695	2695	2695	0
83	20250319	185800	44641860	2695	2695	2695	2695	0
84	20250319	185700	44641860	2695	2695	2695	2695	0
85	20250319	185600	44641860	2695	2695	2695	2695	0
86	20250319	185500	44641860	2695	2695	2695	2695	0
87	20250319	185400	44641860	2695	2695	2695	2695	0
88	20250319	185300	44641860	2695	2695	2695	2695	0
89	20250319	185200	44641860	2695	2695	2695	2695	0
90	20250319	185100	44641860	2695	2695	2695	2695	0
91	20250319	185000	44641860	2695	2695	2695	2695	0
92	20250319	184900	44641860	2695	2695	2695	2695	210
93	20250319	184800	44641860	2695	2695	2695	2695	0
94	20250319	184700	44641860	2695	2695	2695	2695	0
95	20250319	184600	44641860	2695	2695	2695	2695	0
96	20250319	184500	44641860	2695	2695	2695	2695	0
97	20250319	184400	44641860	2695	2695	2695	2695	0
98	20250319	184300	44641860	2695	2695	2695	2695	0
99	20250319	184200	44641860	2695	2695	2695	2695	0
100	20250319	184100	44641860	2695	2695	2695	2695	0
101	20250319	184000	44641860	2695	2695	2695	2695	0
102	20250319	183900	44641860	2695	2695	2695	2695	0
103	20250319	183800	44641860	2695	2695	2695	2695	0
104	20250319	183700	44641860	2695	2695	2695	2695	0
105	20250319	183600	44641860	2695	2695	2695	2695	0
106	20250319	183500	44641860	2695	2695	2695	2695	0
107	20250319	183400	44641860	2695	2695	2695	2695	0
108	20250319	183300	44641860	2695	2695	2695	2695	0
109	20250319	183200	44641860	2695	2695	2695	2695	0
110	20250319	183100	44641860	2695	2695	2695	2695	0
111	20250319	183000	44641860	2695	2695	2695	2695	0
112	20250319	182900	44641860	2695	2695	2695	2695	0
113	20250319	182800	44641860	2695	2695	2695	2695	0
114	20250319	182700	44641860	2695	2695	2695	2695	0
115	20250319	182600	44641860	2695	2695	2695	2695	0
116	20250319	182500	44641860	2695	2695	2695	2695	0
117	20250319	182400	44641860	2695	2695	2695	2695	0
118	20250319	182300	44641860	2695	2695	2695	2695	0
119	20250319	182200	44641860	2695	2695	2695	2695	0
120	20250319	182100	44641860	2695	2695	2695	2695	0
121	20250319	182000	44641860	2695	2695	2695	2695	0
122	20250319	181900	44641860	2695	2695	2695	2695	210
123	20250319	181800	44641860	2695	2695	2695	2695	0
124	20250319	181700	44641860	2695	2695	2695	2695	0
125	20250319	181600	44641860	2695	2695	2695	2695	0
126	20250319	181500	44641860	2695	2695	2695	2695	0
127	20250319	181400	44641860	2695	2695	2695	2695	0
128	20250319	181300	44641860	2695	2695	2695	2695	0
129	20250319	181200	44641860	2695	2695	2695	2695	0
130	20250319	181100	44641860	2695	2695	2695	2695	0
131	20250319	181000	44641860	2695	2695	2695	2695	0
132	20250319	180900	44641860	2695	2695	2695	2695	0
133	20250319	180800	44641860	2695	2695	2695	2695	0
134	20250319	180700	44641860	2695	2695	2695	2695	0
135	20250319	180600	44641860	2695	2695	2695	2695	0
136	20250319	180500	44641860	2695	2695	2695	2695	0
137	20250319	180400	44641860	2695	2695	2695	2695	0
138	20250319	180300	44641860	2695	2695	2695	2695	0
139	20250319	180200	44641860	2695	2695	2695	2695	0
140	20250319	180100	44641860	2695	2695	2695	2695	0
141	20250319	180000	44641860	2695	2695	2695	2695	0
142	20250319	175900	44641860	2695	2695	2695	2695	0
143	20250319	175800	44641860	2695	2695	2695	2695	0
144	20250319	175700	44641860	2695	2695	2695	2695	0
145	20250319	175600	44641860	2695	2695	2695	2695	0
146	20250319	175500	44641860	2695	2695	2695	2695	0
147	20250319	175400	44641860	2695	2695	2695	2695	0
148	20250319	175300	44641860	2695	2695	2695	2695	0
149	20250319	175200	44641860	2695	2695	2695	2695	0
150	20250319	175100	44641860	2695	2695	2695	2695	0
151	20250319	175000	44641860	2695	2695	2695	2695	0
152	20250319	174900	44641860	2695	2695	2695	2695	210
153	20250319	174800	44641860	2695	2695	2695	2695	0
154	20250319	174700	44641860	2695	2695	2695	2695	0
155	20250319	174600	44641860	2695	2695	2695	2695	0
156	20250319	174500	44641860	2695	2695	2695	2695	0
157	20250319	174400	44641860	2695	2695	2695	2695	0
158	20250319	174300	44641860	2695	2695	2695	2695	0
159	20250319	174200	44641860	2695	2695	2695	2695	0
160	20250319	174100	44641860	2695	2695	2695	2695	0
161	20250319	174000	44641860	2695	2695	2695	2695	0
162	20250319	173900	44641860	2695	2695	2695	2695	0
163	20250319	173800	44641860	2695	2695	2695	2695	0
164	20250319	173700	44641860	2695	2695	2695	2695	0
165	20250319	173600	44641860	2695	2695	2695	2695	0
166	20250319	173500	44641860	2695	2695	2695	2695	0
167	20250319	173400	44641860	2695	2695	2695	2695	0
168	20250319	173300	44641860	2695	2695	2695	2695	0
169	20250319	173200	44641860	2695	2695	2695	2695	0
170	20250319	173100	44641860	2695	2695	2695	2695	0
171	20250319	173000	44641860	2695	2695	2695	2695	0
172	20250319	172900	44641860	2695	2695	2695	2695	0
173	20250319	172800	44641860	2695	2695	2695	2695	0
174	20250319	172700	44641860	2695	2695	2695	2695	0
175	20250319	172600	44641860	2695	2695	2695	2695	0
176	20250319	172500	44641860	2695	2695	2695	2695	0
177	20250319	172400	44641860	2695	2695	2695	2695	0
178	20250319	172300	44641860	2695	2695	2695	2695	0
179	20250319	172200	44641860	2695	2695	2695	2695	0
180	20250319	172100	44641860	2695	2695	2695	2695	0
181	20250319	172000	44641860	2695	2695	2695	2695	0
182	20250319	171900	44641860	2695	2695	2695	2695	210
183	20250319	171800	44641860	2695	2695	2695	2695	0
184	20250319	171700	44641860	2695	2695	2695	2695	0
185	20250319	171600	44641860	2695	2695	2695	2695	0
186	20250319	171500	44641860	2695	2695	2695	2695	0
187	20250319	171400	44641860	2695	2695	2695	2695	0
188	20250319	171300	44641860	2695	2695	2695	2695	0
189	20250319	171200	44641860	2695	2695	2695	2695	0
190	20250319	171100	44641860	2695	2695	2695	2695	0
191	20250319	171000	44641860	2695	2695	2695	2695	0
192	20250319	170900	44641860	2695	2695	2695	2695	0
193	20250319	170800	44641860	2695	2695	2695	2695	0
194	20250319	170700	44641860	2695	2695	2695	2695	0
195	20250319	170600	44641860	2695	2695	2695	2695	0
196	20250319	170500	44641860	2695	2695	2695	2695	0
197	20250319	170400	44641860	2695	2695	2695	2695	0
198	20250319	170300	44641860	2695	2695	2695	2695	0
199	20250319	170200	44641860	2695	2695	2695	2695	0
200	20250319	170100	44641860	2695	2695	2695	2695	0
201	20250319	170000	44641860	2695	2695	2695	2695	0
202	20250319	165900	44641860	2695	2695	2695	2695	0
203	20250319	165800	44641860	2695	2695	2695	2695	0
204	20250319	165700	44641860	2695	2695	2695	2695	0
205	20250319	165600	44641860	2695	2695	2695	2695	0
206	20250319	165500	44641860	2695	2695	2695	2695	0
207	20250319	165400	44641860	2695	2695	2695	2695	0
208	20250319	165300	44641860	2695	2695	2695	2695	0
209	20250319	165200	44641860	2695	2695	2695	2695	0
210	20250319	165100	44641860	2695	2695	2695	2695	0
211	20250319	165000	44641860	2695	2695	2695	2695	0
212	20250319	164900	44641860	2695	2695	2695	2695	210
213	20250319	164800	44641860	2695	2695	2695	2695	0
214	20250319	164700	44641860	2695	2695	2695	2695	0
215	20250319	164600	44641860	2695	2695	2695	2695	0
216	20250319	164500	44641860	2695	2695	2695	2695	0
217	20250319	164400	44641860	2695	2695	2695	2695	0
218	20250319	164300	44641860	2695	2695	2695	2695	0
219	20250319	164200	44641860	2695	2695	2695	2695	0
220	20250319	164100	44641860	2695	2695	2695	2695	0
221	20250319	164000	44641860	2695	2695	2695	2695	0
222	20250319	163900	44641860	2695	2695	2695	2695	0
223	20250319	163800	44641860	2695	2695	2695	2695	0
224	20250319	163700	44641860	2695	2695	2695	2695	0
225	20250319	163600	44641860	2695	2695	2695	2695	0
226	20250319	163500	44641860	2695	2695	2695	2695	0
227	20250319	163400	44641860	2695	2695	2695	2695	0
228	20250319	163300	44641860	2695	2695	2695	2695	0
229	20250319	163200	44641860	2695	2695	2695	2695	0
230	20250319	163100	44641860	2695	2695	2695	2695	0
231	20250319	163000	44641860	2695	2695	2695	2695	0
232	20250319	162900	44641860	2695	2695	2695	2695	0
233	20250319	162800	44641860	2695	2695	2695	2695	0
234	20250319	162700	44641860	2695	2695	2695	2695	0
235	20250319	162600	44641860	2695	2695	2695	2695	0
236	20250319	162500	44641860	2695	2695	2695	2695	0
237	20250319	162400	44641860	2695	2695	2695	2695	0
238	20250319	162300	44641860	2695	2695	2695	2695	0
239	20250319	162200	44641860	2695	2695	2695	2695	0
240	20250319	162100	44641860	2695	2695	2695	2695	0
241	20250319	162000	44641860	2695	2695	2695	2695	0
242	20250319	161900	44641860	2695	2695	2695	2695	210
243	20250319	161800	44641860	2695	2695	2695	2695	0
244	20250319	161700	44641860	2695	2695	2695	2695	0
245	20250319	161600	44641860	2695	2695	2695	2695	0
246	20250319	161500	44641860	2695	2695	2695	2695	0
247	20250319	161400	44641860	2695	2695	2695	2695	0
248	20250319	161300	44641860	2695	2695	2695	2695	0
249	20250319	161200	44641860	2695	2695	2695	2695	0
250	20250319	161100	44641860	2695	2695	2695	2695	0
251	20250319	161000	44641860	2695	2695	2695	2695	0
252	20250319	160900	44641860	2695	2695	2695	2695	0
253	20250319	160800	44641860	2695	2695	2695	2695	0
254	20250319	160700	44641860	2695	2695	2695	2695	0
255	20250319	160600	44641860	2695	2695	2695	2695	0
256	20250319	160500	44641860	2695	2695	2695	2695	0
257	20250319	160400	44641860	2695	2695	2695	2695	0
258	20250319	160300	44641860	2695	2695	2695	2695	0
259	20250319	160200	44641860	2695	2695	2695	2695	0
260	20250319	160100	44641860	2695	2695	2695	2695	0
261	20250319	160000	44641860	2695	2695	2695	2695	0
262	20250319	155900	44641860	2695	2695	2695	2695	0
263	20250319	155800	44641860	2695	2695	2695	2695	0
264	20250319	155700	44641860	2695	2695	2695	2695	0
265	20250319	155600	44641860	2695	2695	2695	2695	0
266	20250319	155500	44641860	2695	2695	2695	2695	0
267	20250319	155400	44641860	2695	2695	2695	2695	0
268	20250319	155300	44641860	2695	2695	2695	2695	0
269	20250319	155200	44641860	2695	2695	2695	2695	0
270	20250319	155100	44641860	2695	2695	2695	2695	0
271	20250319	155000	44641860	2695	2695	2695	2695	0
272	20250319	154900	44641860	2695	2695	2695	2695	210
273	20250319	154800	44641860	2695	2695	2695	2695	0
274	20250319	154700	44641860	2695	2695	2695	2695	0
275	20250319	154600	44641860	2695	2695	2695	2695	0
276	20250319	154500	44641860	2695	2695	2695	2695	0
277	20250319	154400	44641860	2695	2695	2695	2695	0
278	20250319	154300	44641860	2695	2695	2695	2695	0
279	20250319	154200	44641860	2695	2695	2695	2695	0
280	20250319	154100	44641860	2695	2695	2695	2695	0
281	20250319	154000	44641860	2695	2695	2695	2695	0
282	20250319	153900	44641860	2695	2695	2695	2695	0
283	20250319	153800	44641860	2695	2695	2695	2695	0
284	20250319	153700	44641860	2695	2695	2695	2695	0
285	20250319	153600	44641860	2695	2695	2695	2695	0
286	20250319	153500	44641860	2695	2695	2695	2695	0
287	20250319	153400	44641860	2695	2695	2695	2695	0
288	20250319	153300	44641860	2695	2695	2695	2695	0
289	20250319	153200	44641860	2695	2695	2695	2695	0
290	20250319	153100	44641860	2695	2695	2695	2695	0
291	20250319	153000	44641860	2695	2695	2695	2695	210
292	20250319	152900	44075910	2690	2690	2690	2690	0
293	20250319	152800	44075910	2690	2690	2690	2690	0
294	20250319	152700	44075910	2690	2690	2690	2690	0
295	20250319	152600	44075910	2690	2690	2690	2690	0
296	20250319	152500	44075910	2690	2690	2690	2690	0
297	20250319	152400	44075910	2690	2690	2690	2690	0
298	20250319	152300	44075910	2690	2690	2690	2690	0
299	20250319	152200	44075910	2690	2690	2690	2690	0
300	20250319	152100	44075910	2690	2690	2690	2690	0
301	20250319	152000	44075910	2690	2690	2690	2690	0
302	20250319	151900	44075910	2690	2690	2690	2690	0
303	20250319	151800	44075910	2690	2690	2690	2690	0
304	20250319	151700	44075910	2690	2690	2690	2690	0
305	20250319	151600	44075910	2690	2690	2690	2690	0
306	20250319	151500	44075910	2690	2690	2690	2690	0
307	20250319	151400	44075910	2690	2690	2690	2690	0
308	20250319	151300	44075910	2690	2690	2690	2690	0
309	20250319	151200	44075910	2690	2690	2690	2690	0
310	20250319	151100	44075910	2690	2690	2690	2690	0
311	20250319	151000	44075910	2690	2690	2690	2690	0
312	20250319	150900	44075910	2690	2690	2690	2690	0
313	20250319	150800	44075910	2690	2690	2690	2690	0
314	20250319	150700	44075910	2690	2690	2690	2690	0
315	20250319	150600	44075910	2690	2690	2690	2690	0
316	20250319	150500	44075910	2690	2690	2690	2690	0
317	20250319	150400	44075910	2690	2695	2695	2690	822
318	20250319	150300	41860630	2700	2700	2700	2700	0
319	20250319	150200	41860630	2700	2700	2700	2700	0
320	20250319	150100	41860630	2700	2700	2700	2700	0
321	20250319	150000	41860630	2700	2700	2700	2700	0
322	20250319	145900	41860630	2700	2700	2700	2700	0
323	20250319	145800	41860630	2700	2700	2700	2700	0
324	20250319	145700	41860630	2700	2705	2705	2700	1099
325	20250319	145600	38893205	2710	2710	2710	2710	0
326	20250319	145500	38893205	2710	2710	2710	2710	73
327	20250319	145400	38695375	2710	2710	2710	2710	0
328	20250319	145300	38695375	2710	2710	2710	2710	0
329	20250319	145200	38695375	2710	2710	2710	2710	0
330	20250319	145100	38695375	2710	2710	2710	2710	0
331	20250319	145000	38695375	2710	2710	2710	2710	0
332	20250319	144900	38695375	2710	2710	2710	2710	0
333	20250319	144800	38695375	2710	2710	2710	2710	0
334	20250319	144700	38695375	2710	2710	2710	2710	0
335	20250319	144600	38695375	2710	2710	2710	2710	0
336	20250319	144500	38695375	2710	2710	2710	2710	126
337	20250319	144400	38353915	2710	2710	2710	2710	0
338	20250319	144300	38353915	2710	2710	2710	2710	0
339	20250319	144200	38353915	2710	2710	2710	2710	0
340	20250319	144100	38353915	2710	2710	2710	2710	0
341	20250319	144000	38353915	2710	2710	2710	2710	0
342	20250319	143900	38353915	2710	2710	2710	2710	1
343	20250319	143800	38351205	2705	2705	2705	2705	0
344	20250319	143700	38351205	2705	2705	2705	2705	0
345	20250319	143600	38351205	2705	2705	2705	2705	0
346	20250319	143500	38351205	2705	2705	2705	2705	0
347	20250319	143400	38351205	2705	2705	2705	2705	0
348	20250319	143300	38351205	2705	2705	2705	2705	0
349	20250319	143200	38351205	2705	2705	2705	2705	0
350	20250319	143100	38351205	2705	2705	2705	2705	0
351	20250319	143000	38351205	2705	2705	2705	2705	0
352	20250319	142900	38351205	2705	2705	2705	2705	0
353	20250319	142800	38351205	2705	2705	2705	2705	0
354	20250319	142700	38351205	2705	2705	2705	2705	0
355	20250319	142600	38351205	2705	2705	2705	2705	0
356	20250319	142500	38351205	2705	2705	2705	2705	0
357	20250319	142400	38351205	2705	2705	2705	2705	2000
358	20250319	142300	32941205	2715	2715	2715	2715	1
359	20250319	142200	32938490	2710	2710	2710	2710	35
360	20250319	142100	32843640	2715	2715	2715	2715	0
361	20250319	142000	32843640	2715	2715	2715	2715	1
362	20250319	141900	32840925	2705	2705	2705	2705	0
363	20250319	141800	32840925	2705	2705	2705	2705	0
364	20250319	141700	32840925	2705	2705	2705	2705	0
365	20250319	141600	32840925	2705	2705	2705	2705	0
366	20250319	141500	32840925	2705	2705	2705	2705	0
367	20250319	141400	32840925	2705	2705	2705	2705	0
368	20250319	141300	32840925	2705	2705	2705	2705	0
369	20250319	141200	32840925	2705	2705	2705	2705	0
370	20250319	141100	32840925	2705	2705	2705	2705	0
371	20250319	141000	32840925	2705	2705	2705	2705	0
372	20250319	140900	32840925	2705	2705	2705	2705	0
373	20250319	140800	32840925	2705	2710	2710	2705	1001
374	20250319	140700	30128220	2710	2710	2710	2710	0
375	20250319	140600	30128220	2710	2710	2710	2710	0
376	20250319	140500	30128220	2710	2710	2710	2710	0
377	20250319	140400	30128220	2710	2710	2710	2710	0
378	20250319	140300	30128220	2710	2710	2710	2710	0
379	20250319	140200	30128220	2710	2710	2710	2710	0
380	20250319	140100	30128220	2710	2710	2710	2710	0
381	20250319	140000	30128220	2710	2710	2710	2710	0
382	20250319	135900	30128220	2710	2710	2710	2710	0
383	20250319	135800	30128220	2710	2710	2710	2710	0
384	20250319	135700	30128220	2710	2710	2710	2710	0
385	20250319	135600	30128220	2710	2710	2710	2710	0
386	20250319	135500	30128220	2710	2710	2710	2710	0
387	20250319	135400	30128220	2710	2710	2710	2710	0
388	20250319	135300	30128220	2710	2710	2710	2710	0
389	20250319	135200	30128220	2710	2710	2710	2710	0
390	20250319	135100	30128220	2710	2710	2710	2710	0
391	20250319	135000	30128220	2710	2710	2710	2710	0
392	20250319	134900	30128220	2710	2710	2710	2710	0
393	20250319	134800	30128220	2710	2710	2710	2710	0
394	20250319	134700	30128220	2710	2710	2710	2710	0
395	20250319	134600	30128220	2710	2710	2710	2710	0
396	20250319	134500	30128220	2710	2710	2710	2710	1329
397	20250319	134400	26526630	2710	2710	2710	2710	0
398	20250319	134300	26526630	2710	2710	2710	2710	0
399	20250319	134200	26526630	2710	2710	2710	2710	0
400	20250319	134100	26526630	2710	2710	2710	2710	0
401	20250319	134000	26526630	2710	2710	2710	2710	0
402	20250319	133900	26526630	2710	2710	2710	2710	0
403	20250319	133800	26526630	2710	2710	2710	2710	0
404	20250319	133700	26526630	2710	2710	2710	2710	0
405	20250319	133600	26526630	2710	2710	2710	2710	0
406	20250319	133500	26526630	2710	2710	2710	2710	0
407	20250319	133400	26526630	2710	2710	2710	2710	0
408	20250319	133300	26526630	2710	2710	2710	2710	0
409	20250319	133200	26526630	2710	2710	2710	2710	0
410	20250319	133100	26526630	2710	2710	2710	2710	0
411	20250319	133000	26526630	2710	2710	2710	2710	0
412	20250319	132900	26526630	2710	2710	2710	2710	0
413	20250319	132800	26526630	2710	2710	2710	2710	0
414	20250319	132700	26526630	2710	2710	2710	2710	0
415	20250319	132600	26526630	2710	2710	2710	2710	0
416	20250319	132500	26526630	2710	2710	2710	2710	0
417	20250319	132400	26526630	2710	2710	2710	2710	0
418	20250319	132300	26526630	2710	2710	2710	2710	0
419	20250319	132200	26526630	2710	2710	2710	2710	0
420	20250319	132100	26526630	2710	2710	2710	2710	0
421	20250319	132000	26526630	2710	2710	2710	2710	0
422	20250319	131900	26526630	2710	2710	2710	2710	0
423	20250319	131800	26526630	2710	2710	2710	2710	0
424	20250319	131700	26526630	2710	2710	2710	2710	0
425	20250319	131600	26526630	2710	2710	2710	2710	0
426	20250319	131500	26526630	2710	2710	2710	2710	0
427	20250319	131400	26526630	2710	2710	2710	2710	0
428	20250319	131300	26526630	2710	2710	2710	2710	0
429	20250319	131200	26526630	2710	2710	2710	2710	0
430	20250319	131100	26526630	2710	2710	2710	2710	0
431	20250319	131000	26526630	2710	2710	2710	2710	0
432	20250319	130900	26526630	2710	2710	2710	2710	0
433	20250319	130800	26526630	2710	2710	2710	2710	0
434	20250319	130700	26526630	2710	2710	2710	2710	0
435	20250319	130600	26526630	2710	2710	2710	2710	0
436	20250319	130500	26526630	2710	2710	2710	2710	0
437	20250319	130400	26526630	2710	2710	2710	2710	0
438	20250319	130300	26526630	2710	2710	2710	2710	0
439	20250319	130200	26526630	2710	2710	2710	2710	0
440	20250319	130100	26526630	2710	2710	2710	2710	0
441	20250319	130000	26526630	2710	2710	2710	2710	0
442	20250319	125900	26526630	2710	2710	2710	2710	0
443	20250319	125800	26526630	2710	2710	2710	2710	0
444	20250319	125700	26526630	2710	2710	2710	2710	0
445	20250319	125600	26526630	2710	2710	2710	2710	0
446	20250319	125500	26526630	2710	2710	2710	2710	0
447	20250319	125400	26526630	2710	2710	2710	2710	0
448	20250319	125300	26526630	2710	2710	2710	2710	0
449	20250319	125200	26526630	2710	2710	2710	2710	0
450	20250319	125100	26526630	2710	2710	2710	2710	0
451	20250319	125000	26526630	2710	2710	2710	2710	0
452	20250319	124900	26526630	2710	2710	2710	2710	0
453	20250319	124800	26526630	2710	2710	2710	2710	0
454	20250319	124700	26526630	2710	2710	2710	2710	0
455	20250319	124600	26526630	2710	2710	2710	2710	0
456	20250319	124500	26526630	2710	2710	2710	2710	0
457	20250319	124400	26526630	2710	2710	2710	2710	0
458	20250319	124300	26526630	2710	2710	2710	2710	1
459	20250319	124200	26523920	2715	2715	2715	2715	0
460	20250319	124100	26523920	2715	2715	2715	2715	0
461	20250319	124000	26523920	2715	2715	2715	2715	0
462	20250319	123900	26523920	2715	2715	2715	2715	0
463	20250319	123800	26523920	2715	2725	2725	2715	184
464	20250319	123700	26024290	2740	2740	2740	2740	0
465	20250319	123600	26024290	2740	2740	2740	2740	0
466	20250319	123500	26024290	2740	2740	2740	2740	0
467	20250319	123400	26024290	2740	2740	2740	2740	0
468	20250319	123300	26024290	2740	2740	2740	2740	0
469	20250319	123200	26024290	2740	2740	2740	2740	0
470	20250319	123100	26024290	2740	2740	2740	2740	0
471	20250319	123000	26024290	2740	2740	2740	2740	0
472	20250319	122900	26024290	2740	2740	2740	2740	0
473	20250319	122800	26024290	2740	2740	2740	2740	0
474	20250319	122700	26024290	2740	2740	2740	2740	0
475	20250319	122600	26024290	2740	2740	2740	2740	0
476	20250319	122500	26024290	2740	2735	2740	2735	2
477	20250319	122400	26018815	2730	2730	2730	2730	1
478	20250319	122300	26016085	2725	2725	2725	2725	0
479	20250319	122200	26016085	2725	2725	2725	2725	0
480	20250319	122100	26016085	2725	2725	2725	2725	0
481	20250319	122000	26016085	2725	2725	2725	2725	0
482	20250319	121900	26016085	2725	2725	2725	2725	0
483	20250319	121800	26016085	2725	2725	2725	2725	0
484	20250319	121700	26016085	2725	2725	2725	2725	0
485	20250319	121600	26016085	2725	2725	2725	2725	0
486	20250319	121500	26016085	2725	2725	2725	2725	0
487	20250319	121400	26016085	2725	2725	2725	2725	0
488	20250319	121300	26016085	2725	2725	2725	2725	0
489	20250319	121200	26016085	2725	2725	2725	2725	1
490	20250319	121100	26013360	2740	2740	2740	2740	0
491	20250319	121000	26013360	2740	2720	2740	2720	11
492	20250319	120900	25983320	2720	2720	2720	2720	0
493	20250319	120800	25983320	2720	2720	2720	2720	1499
494	20250319	120700	21906040	2720	2720	2720	2720	0
495	20250319	120600	21906040	2720	2720	2720	2720	0
496	20250319	120500	21906040	2720	2715	2720	2715	11
497	20250319	120400	21876170	2715	2715	2715	2715	0
498	20250319	120300	21876170	2715	2715	2715	2715	160
499	20250319	120200	21441770	2715	2715	2715	2715	50
500	20250319	120100	21306020	2715	2715	2715	2715	0
501	20250319	120000	21306020	2715	2715	2715	2715	0
502	20250319	115900	21306020	2715	2715	2715	2715	0
503	20250319	115800	21306020	2715	2715	2715	2715	0
504	20250319	115700	21306020	2715	2715	2715	2715	0
505	20250319	115600	21306020	2715	2715	2715	2715	0
506	20250319	115500	21306020	2715	2715	2715	2715	0
507	20250319	115400	21306020	2715	2715	2715	2715	1
508	20250319	115300	21303305	2710	2710	2710	2710	1
509	20250319	115200	21300595	2710	2710	2710	2710	5
510	20250319	115100	21287045	2710	2710	2710	2710	0
511	20250319	115000	21287045	2710	2710	2710	2710	20
512	20250319	114900	21232845	2715	2715	2715	2715	0
513	20250319	114800	21232845	2715	2715	2715	2715	0
514	20250319	114700	21232845	2715	2715	2715	2715	0
515	20250319	114600	21232845	2715	2715	2715	2715	0
516	20250319	114500	21232845	2715	2715	2715	2715	0
517	20250319	114400	21232845	2715	2715	2715	2715	0
518	20250319	114300	21232845	2715	2715	2715	2715	0
519	20250319	114200	21232845	2715	2715	2715	2715	0
520	20250319	114100	21232845	2715	2715	2715	2715	0
521	20250319	114000	21232845	2715	2715	2715	2715	0
522	20250319	113900	21232845	2715	2715	2715	2715	2
523	20250319	113800	21227415	2710	2715	2715	2710	36
524	20250319	113700	21129680	2715	2715	2715	2715	0
525	20250319	113600	21129680	2715	2715	2715	2715	0
526	20250319	113500	21129680	2715	2715	2715	2715	0
527	20250319	113400	21129680	2715	2715	2715	2715	0
528	20250319	113300	21129680	2715	2715	2715	2715	0
529	20250319	113200	21129680	2715	2715	2715	2715	0
530	20250319	113100	21129680	2715	2715	2715	2715	0
531	20250319	113000	21129680	2715	2715	2715	2715	0
532	20250319	112900	21129680	2715	2715	2715	2715	0
533	20250319	112800	21129680	2715	2715	2715	2715	0
534	20250319	112700	21129680	2715	2715	2715	2715	0
535	20250319	112600	21129680	2715	2715	2715	2715	0
536	20250319	112500	21129680	2715	2715	2715	2715	0
537	20250319	112400	21129680	2715	2715	2715	2715	0
538	20250319	112300	21129680	2715	2715	2715	2715	0
539	20250319	112200	21129680	2715	2715	2715	2715	0
540	20250319	112100	21129680	2715	2715	2715	2715	553
541	20250319	112000	19628285	2710	2710	2710	2710	0
542	20250319	111900	19628285	2710	2710	2710	2710	0
543	20250319	111800	19628285	2710	2710	2710	2710	0
544	20250319	111700	19628285	2710	2710	2710	2710	0
545	20250319	111600	19628285	2710	2710	2710	2710	0
546	20250319	111500	19628285	2710	2710	2710	2710	0
547	20250319	111400	19628285	2710	2710	2710	2710	0
548	20250319	111300	19628285	2710	2710	2710	2710	0
549	20250319	111200	19628285	2710	2710	2710	2710	0
550	20250319	111100	19628285	2710	2710	2710	2710	0
551	20250319	111000	19628285	2710	2710	2710	2710	0
552	20250319	110900	19628285	2710	2710	2710	2710	0
553	20250319	110800	19628285	2710	2710	2710	2710	0
554	20250319	110700	19628285	2710	2710	2710	2710	0
555	20250319	110600	19628285	2710	2710	2710	2710	0
556	20250319	110500	19628285	2710	2710	2710	2710	0
557	20250319	110400	19628285	2710	2710	2710	2710	0
558	20250319	110300	19628285	2710	2710	2710	2710	0
559	20250319	110200	19628285	2710	2710	2710	2710	0
560	20250319	110100	19628285	2710	2710	2710	2710	0
561	20250319	110000	19628285	2710	2710	2710	2710	0
562	20250319	105900	19628285	2710	2710	2710	2710	0
563	20250319	105800	19628285	2710	2710	2710	2710	0
564	20250319	105700	19628285	2710	2710	2710	2710	0
565	20250319	105600	19628285	2710	2715	2715	2710	543
566	20250319	105500	18156265	2720	2720	2720	2720	0
567	20250319	105400	18156265	2720	2720	2720	2720	13
568	20250319	105300	18120905	2745	2745	2745	2745	0
569	20250319	105200	18120905	2745	2745	2745	2745	0
570	20250319	105100	18120905	2745	2745	2745	2745	0
571	20250319	105000	18120905	2745	2745	2745	2745	0
572	20250319	104900	18120905	2745	2745	2745	2745	0
573	20250319	104800	18120905	2745	2745	2745	2745	0
574	20250319	104700	18120905	2745	2745	2745	2745	0
575	20250319	104600	18120905	2745	2745	2745	2745	0
576	20250319	104500	18120905	2745	2745	2745	2745	0
577	20250319	104400	18120905	2745	2745	2745	2745	0
578	20250319	104300	18120905	2745	2745	2745	2745	0
579	20250319	104200	18120905	2745	2745	2745	2745	0
580	20250319	104100	18120905	2745	2745	2745	2745	0
581	20250319	104000	18120905	2745	2745	2745	2745	0
582	20250319	103900	18120905	2745	2745	2745	2745	0
583	20250319	103800	18120905	2745	2745	2745	2745	0
584	20250319	103700	18120905	2745	2745	2745	2745	0
585	20250319	103600	18120905	2745	2745	2745	2745	0
586	20250319	103500	18120905	2745	2745	2745	2745	0
587	20250319	103400	18120905	2745	2745	2745	2745	0
588	20250319	103300	18120905	2745	2745	2745	2745	0
589	20250319	103200	18120905	2745	2745	2745	2745	0
590	20250319	103100	18120905	2745	2745	2745	2745	0
591	20250319	103000	18120905	2745	2745	2745	2745	0
592	20250319	102900	18120905	2745	2745	2745	2745	0
593	20250319	102800	18120905	2745	2745	2745	2745	0
594	20250319	102700	18120905	2745	2745	2745	2745	0
595	20250319	102600	18120905	2745	2745	2745	2745	0
596	20250319	102500	18120905	2745	2745	2745	2745	0
597	20250319	102400	18120905	2745	2745	2745	2745	0
598	20250319	102300	18120905	2745	2745	2745	2745	0
599	20250319	102200	18120905	2745	2745	2745	2745	0
600	20250319	102100	18120905	2745	2745	2745	2745	0
601	20250319	102000	18120905	2745	2735	2745	2735	32
602	20250319	101900	18033375	2715	2715	2715	2715	0
603	20250319	101800	18033375	2715	2715	2715	2715	0
604	20250319	101700	18033375	2715	2715	2715	2715	0
605	20250319	101600	18033375	2715	2715	2715	2715	0
606	20250319	101500	18033375	2715	2715	2715	2715	0
607	20250319	101400	18033375	2715	2715	2715	2715	0
608	20250319	101300	18033375	2715	2720	2720	2715	2600
609	20250319	101200	10969320	2725	2740	2740	2725	1967
610	20250319	101100	5607280	2745	2745	2745	2745	0
611	20250319	101000	5607280	2745	2745	2745	2745	1
612	20250319	100900	5604535	2730	2730	2730	2730	0
613	20250319	100800	5604535	2730	2730	2730	2730	0
614	20250319	100700	5604535	2730	2730	2730	2730	0
615	20250319	100600	5604535	2730	2730	2730	2730	210
616	20250319	100500	5031235	2720	2720	2720	2720	0
617	20250319	100400	5031235	2720	2720	2720	2720	0
618	20250319	100300	5031235	2720	2720	2720	2720	0
619	20250319	100200	5031235	2720	2720	2720	2720	0
620	20250319	100100	5031235	2720	2720	2720	2720	0
621	20250319	100000	5031235	2720	2720	2725	2720	141
622	20250319	095900	4647620	2715	2710	2715	2710	360
623	20250319	095800	3670685	2710	2710	2710	2710	0
624	20250319	095700	3670685	2710	2710	2710	2710	0
625	20250319	095600	3670685	2710	2710	2710	2710	0
626	20250319	095500	3670685	2710	2710	2710	2710	0
627	20250319	095400	3670685	2710	2710	2710	2710	0
628	20250319	095300	3670685	2710	2710	2710	2710	0
629	20250319	095200	3670685	2710	2710	2710	2710	0
630	20250319	095100	3670685	2710	2710	2710	2710	0
631	20250319	095000	3670685	2710	2710	2710	2710	7
632	20250319	094900	3651715	2700	2700	2700	2700	0
633	20250319	094800	3651715	2700	2700	2700	2700	17
634	20250319	094700	3605815	2715	2715	2715	2715	0
635	20250319	094600	3605815	2715	2715	2715	2715	0
636	20250319	094500	3605815	2715	2715	2715	2715	1
637	20250319	094400	3603100	2695	2695	2695	2695	42
638	20250319	094300	3489910	2695	2695	2695	2695	0
639	20250319	094200	3489910	2695	2695	2695	2695	0
640	20250319	094100	3489910	2695	2695	2695	2695	0
641	20250319	094000	3489910	2695	2695	2695	2695	245
642	20250319	093900	2829635	2700	2700	2700	2700	50
643	20250319	093800	2694635	2700	2700	2700	2700	0
644	20250319	093700	2694635	2700	2700	2700	2700	144
645	20250319	093600	2305835	2710	2710	2710	2710	0
646	20250319	093500	2305835	2710	2710	2710	2710	66
647	20250319	093400	2126975	2720	2720	2720	2720	38
648	20250319	093300	2023615	2715	2715	2715	2715	95
649	20250319	093200	1765690	2715	2715	2715	2715	0
650	20250319	093100	1765690	2715	2715	2715	2715	0
651	20250319	093000	1765690	2715	2715	2715	2715	0
652	20250319	092900	1765690	2715	2715	2715	2715	0
653	20250319	092800	1765690	2715	2715	2715	2715	5
654	20250319	092700	1752115	2720	2720	2720	2720	59
655	20250319	092600	1591635	2720	2720	2720	2720	0
656	20250319	092500	1591635	2720	2720	2720	2720	0
657	20250319	092400	1591635	2720	2720	2720	2720	0
658	20250319	092300	1591635	2720	2720	2720	2720	0
659	20250319	092200	1591635	2720	2720	2720	2720	0
660	20250319	092100	1591635	2720	2720	2720	2720	0
661	20250319	092000	1591635	2720	2720	2720	2720	0
662	20250319	091900	1591635	2720	2720	2720	2720	0
663	20250319	091800	1591635	2720	2720	2720	2720	2
664	20250319	091700	1586195	2730	2730	2730	2730	0
665	20250319	091600	1586195	2730	2730	2730	2730	0
666	20250319	091500	1586195	2730	2730	2730	2730	0
667	20250319	091400	1586195	2730	2730	2730	2730	0
668	20250319	091300	1586195	2730	2730	2730	2730	0
669	20250319	091200	1586195	2730	2730	2730	2730	0
670	20250319	091100	1586195	2730	2730	2730	2730	0
671	20250319	091000	1586195	2730	2730	2730	2730	0
672	20250319	090900	1586195	2730	2730	2730	2730	20
673	20250319	090800	1531595	2705	2705	2705	2705	0
674	20250319	090700	1531595	2705	2705	2705	2705	0
675	20250319	090600	1531595	2705	2705	2705	2705	77
676	20250319	090500	1323310	2695	2695	2695	2695	0
677	20250319	090400	1323310	2695	2695	2695	2695	0
678	20250319	090300	1323310	2695	2695	2695	2695	39
679	20250319	090200	1218205	2695	2695	2695	2695	0
680	20250319	090100	1218205	2695	2695	2695	2695	0
681	20250319	090000	1218205	2695	2710	2710	2695	451