KissMeData/171120/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	203600	177315595	2340	2340	2340	2340	4174
3	20250319	203500	177315595	2340	2340	2340	2340	0
4	20250319	203400	177315595	2340	2340	2340	2340	0
5	20250319	203300	177315595	2340	2340	2340	2340	0
6	20250319	203200	177315595	2340	2340	2340	2340	0
7	20250319	203100	177315595	2340	2340	2340	2340	0
8	20250319	203000	177315595	2340	2340	2340	2340	0
9	20250319	202900	177315595	2340	2340	2340	2340	0
10	20250319	202800	177315595	2340	2340	2340	2340	0
11	20250319	202700	177315595	2340	2340	2340	2340	0
12	20250319	202600	177315595	2340	2340	2340	2340	0
13	20250319	202500	177315595	2340	2340	2340	2340	0
14	20250319	202400	177315595	2340	2340	2340	2340	0
15	20250319	202300	177315595	2340	2340	2340	2340	0
16	20250319	202200	177315595	2340	2340	2340	2340	0
17	20250319	202100	177315595	2340	2340	2340	2340	0
18	20250319	202000	177315595	2340	2340	2340	2340	0
19	20250319	201900	177315595	2340	2340	2340	2340	0
20	20250319	201800	177315595	2340	2340	2340	2340	0
21	20250319	201700	177315595	2340	2340	2340	2340	0
22	20250319	201600	177315595	2340	2340	2340	2340	0
23	20250319	201500	177315595	2340	2340	2340	2340	0
24	20250319	201400	177315595	2340	2340	2340	2340	0
25	20250319	201300	177315595	2340	2340	2340	2340	0
26	20250319	201200	177315595	2340	2340	2340	2340	0
27	20250319	201100	177315595	2340	2340	2340	2340	0
28	20250319	201000	177315595	2340	2340	2340	2340	0
29	20250319	200900	177315595	2340	2340	2340	2340	0
30	20250319	200800	177315595	2340	2340	2340	2340	0
31	20250319	200700	177315595	2340	2340	2340	2340	0
32	20250319	200600	177315595	2340	2340	2340	2340	4174
33	20250319	200500	177315595	2340	2340	2340	2340	0
34	20250319	200400	177315595	2340	2340	2340	2340	0
35	20250319	200300	177315595	2340	2340	2340	2340	0
36	20250319	200200	177315595	2340	2340	2340	2340	0
37	20250319	200100	177315595	2340	2340	2340	2340	0
38	20250319	200000	177315595	2340	2340	2340	2340	0
39	20250319	195900	177315595	2340	2340	2340	2340	0
40	20250319	195800	177315595	2340	2340	2340	2340	0
41	20250319	195700	177315595	2340	2340	2340	2340	0
42	20250319	195600	177315595	2340	2340	2340	2340	0
43	20250319	195500	177315595	2340	2340	2340	2340	0
44	20250319	195400	177315595	2340	2340	2340	2340	0
45	20250319	195300	177315595	2340	2340	2340	2340	0
46	20250319	195200	177315595	2340	2340	2340	2340	0
47	20250319	195100	177315595	2340	2340	2340	2340	0
48	20250319	195000	177315595	2340	2340	2340	2340	0
49	20250319	194900	177315595	2340	2340	2340	2340	0
50	20250319	194800	177315595	2340	2340	2340	2340	0
51	20250319	194700	177315595	2340	2340	2340	2340	0
52	20250319	194600	177315595	2340	2340	2340	2340	0
53	20250319	194500	177315595	2340	2340	2340	2340	0
54	20250319	194400	177315595	2340	2340	2340	2340	0
55	20250319	194300	177315595	2340	2340	2340	2340	0
56	20250319	194200	177315595	2340	2340	2340	2340	0
57	20250319	194100	177315595	2340	2340	2340	2340	0
58	20250319	194000	177315595	2340	2340	2340	2340	0
59	20250319	193900	177315595	2340	2340	2340	2340	0
60	20250319	193800	177315595	2340	2340	2340	2340	0
61	20250319	193700	177315595	2340	2340	2340	2340	0
62	20250319	193600	177315595	2340	2340	2340	2340	4174
63	20250319	193500	177315595	2340	2340	2340	2340	0
64	20250319	193400	177315595	2340	2340	2340	2340	0
65	20250319	193300	177315595	2340	2340	2340	2340	0
66	20250319	193200	177315595	2340	2340	2340	2340	0
67	20250319	193100	177315595	2340	2340	2340	2340	0
68	20250319	193000	177315595	2340	2340	2340	2340	0
69	20250319	192900	177315595	2340	2340	2340	2340	0
70	20250319	192800	177315595	2340	2340	2340	2340	0
71	20250319	192700	177315595	2340	2340	2340	2340	0
72	20250319	192600	177315595	2340	2340	2340	2340	0
73	20250319	192500	177315595	2340	2340	2340	2340	0
74	20250319	192400	177315595	2340	2340	2340	2340	0
75	20250319	192300	177315595	2340	2340	2340	2340	0
76	20250319	192200	177315595	2340	2340	2340	2340	0
77	20250319	192100	177315595	2340	2340	2340	2340	0
78	20250319	192000	177315595	2340	2340	2340	2340	0
79	20250319	191900	177315595	2340	2340	2340	2340	0
80	20250319	191800	177315595	2340	2340	2340	2340	0
81	20250319	191700	177315595	2340	2340	2340	2340	0
82	20250319	191600	177315595	2340	2340	2340	2340	0
83	20250319	191500	177315595	2340	2340	2340	2340	0
84	20250319	191400	177315595	2340	2340	2340	2340	0
85	20250319	191300	177315595	2340	2340	2340	2340	0
86	20250319	191200	177315595	2340	2340	2340	2340	0
87	20250319	191100	177315595	2340	2340	2340	2340	0
88	20250319	191000	177315595	2340	2340	2340	2340	0
89	20250319	190900	177315595	2340	2340	2340	2340	0
90	20250319	190800	177315595	2340	2340	2340	2340	0
91	20250319	190700	177315595	2340	2340	2340	2340	0
92	20250319	190600	177315595	2340	2340	2340	2340	4174
93	20250319	190500	177315595	2340	2340	2340	2340	0
94	20250319	190400	177315595	2340	2340	2340	2340	0
95	20250319	190300	177315595	2340	2340	2340	2340	0
96	20250319	190200	177315595	2340	2340	2340	2340	0
97	20250319	190100	177315595	2340	2340	2340	2340	0
98	20250319	190000	177315595	2340	2340	2340	2340	0
99	20250319	185900	177315595	2340	2340	2340	2340	0
100	20250319	185800	177315595	2340	2340	2340	2340	0
101	20250319	185700	177315595	2340	2340	2340	2340	0
102	20250319	185600	177315595	2340	2340	2340	2340	0
103	20250319	185500	177315595	2340	2340	2340	2340	0
104	20250319	185400	177315595	2340	2340	2340	2340	0
105	20250319	185300	177315595	2340	2340	2340	2340	0
106	20250319	185200	177315595	2340	2340	2340	2340	0
107	20250319	185100	177315595	2340	2340	2340	2340	0
108	20250319	185000	177315595	2340	2340	2340	2340	0
109	20250319	184900	177315595	2340	2340	2340	2340	0
110	20250319	184800	177315595	2340	2340	2340	2340	0
111	20250319	184700	177315595	2340	2340	2340	2340	0
112	20250319	184600	177315595	2340	2340	2340	2340	0
113	20250319	184500	177315595	2340	2340	2340	2340	0
114	20250319	184400	177315595	2340	2340	2340	2340	0
115	20250319	184300	177315595	2340	2340	2340	2340	0
116	20250319	184200	177315595	2340	2340	2340	2340	0
117	20250319	184100	177315595	2340	2340	2340	2340	0
118	20250319	184000	177315595	2340	2340	2340	2340	0
119	20250319	183900	177315595	2340	2340	2340	2340	0
120	20250319	183800	177315595	2340	2340	2340	2340	0
121	20250319	183700	177315595	2340	2340	2340	2340	0
122	20250319	183600	177315595	2340	2340	2340	2340	4174
123	20250319	183500	177315595	2340	2340	2340	2340	0
124	20250319	183400	177315595	2340	2340	2340	2340	0
125	20250319	183300	177315595	2340	2340	2340	2340	0
126	20250319	183200	177315595	2340	2340	2340	2340	0
127	20250319	183100	177315595	2340	2340	2340	2340	0
128	20250319	183000	177315595	2340	2340	2340	2340	0
129	20250319	182900	177315595	2340	2340	2340	2340	0
130	20250319	182800	177315595	2340	2340	2340	2340	0
131	20250319	182700	177315595	2340	2340	2340	2340	0
132	20250319	182600	177315595	2340	2340	2340	2340	0
133	20250319	182500	177315595	2340	2340	2340	2340	0
134	20250319	182400	177315595	2340	2340	2340	2340	0
135	20250319	182300	177315595	2340	2340	2340	2340	0
136	20250319	182200	177315595	2340	2340	2340	2340	0
137	20250319	182100	177315595	2340	2340	2340	2340	0
138	20250319	182000	177315595	2340	2340	2340	2340	0
139	20250319	181900	177315595	2340	2340	2340	2340	0
140	20250319	181800	177315595	2340	2340	2340	2340	0
141	20250319	181700	177315595	2340	2340	2340	2340	0
142	20250319	181600	177315595	2340	2340	2340	2340	0
143	20250319	181500	177315595	2340	2340	2340	2340	0
144	20250319	181400	177315595	2340	2340	2340	2340	0
145	20250319	181300	177315595	2340	2340	2340	2340	0
146	20250319	181200	177315595	2340	2340	2340	2340	0
147	20250319	181100	177315595	2340	2340	2340	2340	0
148	20250319	181000	177315595	2340	2340	2340	2340	0
149	20250319	180900	177315595	2340	2340	2340	2340	0
150	20250319	180800	177315595	2340	2340	2340	2340	0
151	20250319	180700	177315595	2340	2340	2340	2340	0
152	20250319	180600	177315595	2340	2340	2340	2340	4174
153	20250319	180500	177315595	2340	2340	2340	2340	0
154	20250319	180400	177315595	2340	2340	2340	2340	0
155	20250319	180300	177315595	2340	2340	2340	2340	0
156	20250319	180200	177315595	2340	2340	2340	2340	0
157	20250319	180100	177315595	2340	2340	2340	2340	0
158	20250319	180000	177315595	2340	2340	2340	2340	0
159	20250319	175900	177315595	2340	2340	2340	2340	0
160	20250319	175800	177315595	2340	2340	2340	2340	0
161	20250319	175700	177315595	2340	2340	2340	2340	0
162	20250319	175600	177315595	2340	2340	2340	2340	0
163	20250319	175500	177315595	2340	2340	2340	2340	0
164	20250319	175400	177315595	2340	2340	2340	2340	0
165	20250319	175300	177315595	2340	2340	2340	2340	0
166	20250319	175200	177315595	2340	2340	2340	2340	0
167	20250319	175100	177315595	2340	2340	2340	2340	0
168	20250319	175000	177315595	2340	2340	2340	2340	0
169	20250319	174900	177315595	2340	2340	2340	2340	0
170	20250319	174800	177315595	2340	2340	2340	2340	0
171	20250319	174700	177315595	2340	2340	2340	2340	0
172	20250319	174600	177315595	2340	2340	2340	2340	0
173	20250319	174500	177315595	2340	2340	2340	2340	0
174	20250319	174400	177315595	2340	2340	2340	2340	0
175	20250319	174300	177315595	2340	2340	2340	2340	0
176	20250319	174200	177315595	2340	2340	2340	2340	0
177	20250319	174100	177315595	2340	2340	2340	2340	0
178	20250319	174000	177315595	2340	2340	2340	2340	0
179	20250319	173900	177315595	2340	2340	2340	2340	0
180	20250319	173800	177315595	2340	2340	2340	2340	0
181	20250319	173700	177315595	2340	2340	2340	2340	0
182	20250319	173600	177315595	2340	2340	2340	2340	4174
183	20250319	173500	177315595	2340	2340	2340	2340	0
184	20250319	173400	177315595	2340	2340	2340	2340	0
185	20250319	173300	177315595	2340	2340	2340	2340	0
186	20250319	173200	177315595	2340	2340	2340	2340	0
187	20250319	173100	177315595	2340	2340	2340	2340	0
188	20250319	173000	177315595	2340	2340	2340	2340	0
189	20250319	172900	177315595	2340	2340	2340	2340	0
190	20250319	172800	177315595	2340	2340	2340	2340	0
191	20250319	172700	177315595	2340	2340	2340	2340	0
192	20250319	172600	177315595	2340	2340	2340	2340	0
193	20250319	172500	177315595	2340	2340	2340	2340	0
194	20250319	172400	177315595	2340	2340	2340	2340	0
195	20250319	172300	177315595	2340	2340	2340	2340	0
196	20250319	172200	177315595	2340	2340	2340	2340	0
197	20250319	172100	177315595	2340	2340	2340	2340	0
198	20250319	172000	177315595	2340	2340	2340	2340	0
199	20250319	171900	177315595	2340	2340	2340	2340	0
200	20250319	171800	177315595	2340	2340	2340	2340	0
201	20250319	171700	177315595	2340	2340	2340	2340	0
202	20250319	171600	177315595	2340	2340	2340	2340	0
203	20250319	171500	177315595	2340	2340	2340	2340	0
204	20250319	171400	177315595	2340	2340	2340	2340	0
205	20250319	171300	177315595	2340	2340	2340	2340	0
206	20250319	171200	177315595	2340	2340	2340	2340	0
207	20250319	171100	177315595	2340	2340	2340	2340	0
208	20250319	171000	177315595	2340	2340	2340	2340	0
209	20250319	170900	177315595	2340	2340	2340	2340	0
210	20250319	170800	177315595	2340	2340	2340	2340	0
211	20250319	170700	177315595	2340	2340	2340	2340	0
212	20250319	170600	177315595	2340	2340	2340	2340	4174
213	20250319	170500	177315595	2340	2340	2340	2340	0
214	20250319	170400	177315595	2340	2340	2340	2340	0
215	20250319	170300	177315595	2340	2340	2340	2340	0
216	20250319	170200	177315595	2340	2340	2340	2340	0
217	20250319	170100	177315595	2340	2340	2340	2340	0
218	20250319	170000	177315595	2340	2340	2340	2340	0
219	20250319	165900	177315595	2340	2340	2340	2340	0
220	20250319	165800	177315595	2340	2340	2340	2340	0
221	20250319	165700	177315595	2340	2340	2340	2340	0
222	20250319	165600	177315595	2340	2340	2340	2340	0
223	20250319	165500	177315595	2340	2340	2340	2340	0
224	20250319	165400	177315595	2340	2340	2340	2340	0
225	20250319	165300	177315595	2340	2340	2340	2340	0
226	20250319	165200	177315595	2340	2340	2340	2340	0
227	20250319	165100	177315595	2340	2340	2340	2340	0
228	20250319	165000	177315595	2340	2340	2340	2340	0
229	20250319	164900	177315595	2340	2340	2340	2340	0
230	20250319	164800	177315595	2340	2340	2340	2340	0
231	20250319	164700	177315595	2340	2340	2340	2340	0
232	20250319	164600	177315595	2340	2340	2340	2340	0
233	20250319	164500	177315595	2340	2340	2340	2340	0
234	20250319	164400	177315595	2340	2340	2340	2340	0
235	20250319	164300	177315595	2340	2340	2340	2340	0
236	20250319	164200	177315595	2340	2340	2340	2340	0
237	20250319	164100	177315595	2340	2340	2340	2340	0
238	20250319	164000	177315595	2340	2340	2340	2340	0
239	20250319	163900	177315595	2340	2340	2340	2340	0
240	20250319	163800	177315595	2340	2340	2340	2340	0
241	20250319	163700	177315595	2340	2340	2340	2340	0
242	20250319	163600	177315595	2340	2340	2340	2340	4174
243	20250319	163500	177315595	2340	2340	2340	2340	0
244	20250319	163400	177315595	2340	2340	2340	2340	0
245	20250319	163300	177315595	2340	2340	2340	2340	0
246	20250319	163200	177315595	2340	2340	2340	2340	0
247	20250319	163100	177315595	2340	2340	2340	2340	0
248	20250319	163000	177315595	2340	2340	2340	2340	0
249	20250319	162900	177315595	2340	2340	2340	2340	0
250	20250319	162800	177315595	2340	2340	2340	2340	0
251	20250319	162700	177315595	2340	2340	2340	2340	0
252	20250319	162600	177315595	2340	2340	2340	2340	0
253	20250319	162500	177315595	2340	2340	2340	2340	0
254	20250319	162400	177315595	2340	2340	2340	2340	0
255	20250319	162300	177315595	2340	2340	2340	2340	0
256	20250319	162200	177315595	2340	2340	2340	2340	0
257	20250319	162100	177315595	2340	2340	2340	2340	0
258	20250319	162000	177315595	2340	2340	2340	2340	0
259	20250319	161900	177315595	2340	2340	2340	2340	0
260	20250319	161800	177315595	2340	2340	2340	2340	0
261	20250319	161700	177315595	2340	2340	2340	2340	0
262	20250319	161600	177315595	2340	2340	2340	2340	0
263	20250319	161500	177315595	2340	2340	2340	2340	0
264	20250319	161400	177315595	2340	2340	2340	2340	0
265	20250319	161300	177315595	2340	2340	2340	2340	0
266	20250319	161200	177315595	2340	2340	2340	2340	0
267	20250319	161100	177315595	2340	2340	2340	2340	0
268	20250319	161000	177315595	2340	2340	2340	2340	0
269	20250319	160900	177315595	2340	2340	2340	2340	0
270	20250319	160800	177315595	2340	2340	2340	2340	0
271	20250319	160700	177315595	2340	2340	2340	2340	0
272	20250319	160600	177315595	2340	2340	2340	2340	4174
273	20250319	160500	177315595	2340	2340	2340	2340	0
274	20250319	160400	177315595	2340	2340	2340	2340	0
275	20250319	160300	177315595	2340	2340	2340	2340	0
276	20250319	160200	177315595	2340	2340	2340	2340	0
277	20250319	160100	177315595	2340	2340	2340	2340	0
278	20250319	160000	177315595	2340	2340	2340	2340	0
279	20250319	155900	177315595	2340	2340	2340	2340	0
280	20250319	155800	177315595	2340	2340	2340	2340	0
281	20250319	155700	177315595	2340	2340	2340	2340	0
282	20250319	155600	177315595	2340	2340	2340	2340	0
283	20250319	155500	177315595	2340	2340	2340	2340	0
284	20250319	155400	177315595	2340	2340	2340	2340	0
285	20250319	155300	177315595	2340	2340	2340	2340	0
286	20250319	155200	177315595	2340	2340	2340	2340	0
287	20250319	155100	177315595	2340	2340	2340	2340	0
288	20250319	155000	177315595	2340	2340	2340	2340	0
289	20250319	154900	177315595	2340	2340	2340	2340	0
290	20250319	154800	177315595	2340	2340	2340	2340	0
291	20250319	154700	177315595	2340	2340	2340	2340	0
292	20250319	154600	177315595	2340	2340	2340	2340	0
293	20250319	154500	177315595	2340	2340	2340	2340	0
294	20250319	154400	177315595	2340	2340	2340	2340	0
295	20250319	154300	177315595	2340	2340	2340	2340	0
296	20250319	154200	177315595	2340	2340	2340	2340	0
297	20250319	154100	177315595	2340	2340	2340	2340	0
298	20250319	154000	177315595	2340	2340	2340	2340	0
299	20250319	153900	177315595	2340	2340	2340	2340	0
300	20250319	153800	177315595	2340	2340	2340	2340	0
301	20250319	153700	177315595	2340	2340	2340	2340	0
302	20250319	153600	177315595	2340	2340	2340	2340	4174
303	20250319	153500	177315595	2340	2340	2340	2340	0
304	20250319	153400	177315595	2340	2340	2340	2340	0
305	20250319	153300	177315595	2340	2340	2340	2340	0
306	20250319	153200	177315595	2340	2340	2340	2340	0
307	20250319	153100	177315595	2340	2340	2340	2340	0
308	20250319	153000	177315595	2340	2340	2340	2340	4174
309	20250319	152900	167548435	2345	2345	2345	2345	0
310	20250319	152800	167548435	2345	2345	2345	2345	0
311	20250319	152700	167548435	2345	2345	2345	2345	0
312	20250319	152600	167548435	2345	2345	2345	2345	0
313	20250319	152500	167548435	2345	2345	2345	2345	0
314	20250319	152400	167548435	2345	2345	2345	2345	0
315	20250319	152300	167548435	2345	2345	2345	2345	0
316	20250319	152200	167548435	2345	2345	2345	2345	0
317	20250319	152100	167548435	2345	2345	2345	2345	0
318	20250319	152000	167548435	2345	2345	2345	2345	0
319	20250319	151900	167548435	2345	2350	2350	2345	656
320	20250319	151800	166009805	2350	2350	2350	2345	606
321	20250319	151700	164588175	2350	2350	2350	2350	666
322	20250319	151600	163023075	2345	2350	2350	2345	571
323	20250319	151500	161683695	2350	2350	2350	2345	1436
324	20250319	151400	158311825	2340	2350	2350	2340	726
325	20250319	151300	156608725	2345	2350	2350	2345	2310
326	20250319	151200	151184475	2350	2350	2350	2350	54
327	20250319	151100	151057575	2350	2350	2350	2345	6467
328	20250319	151000	135862000	2355	2355	2360	2355	4916
329	20250319	150900	124282895	2360	2360	2360	2360	2505
330	20250319	150800	118371095	2365	2365	2365	2365	384
331	20250319	150700	117462935	2365	2370	2370	2365	3
332	20250319	150600	117455835	2365	2365	2365	2365	0
333	20250319	150500	117455835	2365	2365	2365	2362	1810
334	20250319	150400	113175212	2365	2370	2370	2365	2103
335	20250319	150300	108193660	2370	2370	2370	2370	600
336	20250319	150200	106771660	2380	2380	2380	2380	0
337	20250319	150100	106771660	2380	2380	2380	2380	0
338	20250319	150000	106771660	2380	2380	2380	2380	23
339	20250319	145900	106716920	2380	2380	2380	2380	0
340	20250319	145800	106716920	2380	2380	2380	2380	0
341	20250319	145700	106716920	2380	2380	2380	2380	2
342	20250319	145600	106712160	2370	2375	2375	2370	500
343	20250319	145500	105525695	2375	2375	2375	2375	0
344	20250319	145400	105525695	2375	2375	2375	2375	0
345	20250319	145300	105525695	2375	2375	2375	2375	0
346	20250319	145200	105525695	2375	2375	2375	2375	0
347	20250319	145100	105525695	2375	2375	2375	2375	83
348	20250319	145000	105328570	2380	2380	2380	2380	0
349	20250319	144900	105328570	2380	2380	2380	2377	2316
350	20250319	144800	99816640	2385	2385	2385	2385	0
351	20250319	144700	99816640	2385	2385	2385	2385	0
352	20250319	144600	99816640	2385	2385	2385	2385	100
353	20250319	144500	99578140	2390	2390	2390	2390	0
354	20250319	144400	99578140	2390	2380	2390	2380	501
355	20250319	144300	98385750	2380	2380	2380	2380	0
356	20250319	144200	98385750	2380	2380	2380	2380	1
357	20250319	144100	98383370	2390	2380	2390	2380	1053
358	20250319	144000	95877220	2385	2385	2385	2385	495
359	20250319	143900	94696645	2390	2385	2390	2385	1197
360	20250319	143800	91839130	2380	2380	2380	2380	0
361	20250319	143700	91839130	2380	2380	2380	2380	575
362	20250319	143600	90470630	2380	2380	2380	2380	1
363	20250319	143500	90468250	2375	2375	2375	2375	695
364	20250319	143400	88817625	2375	2375	2375	2372	1063
365	20250319	143300	86293150	2380	2380	2380	2380	0
366	20250319	143200	86293150	2380	2380	2380	2380	0
367	20250319	143100	86293150	2380	2375	2380	2375	2
368	20250319	143000	86288395	2380	2380	2380	2380	0
369	20250319	142900	86288395	2380	2375	2380	2375	128
370	20250319	142800	85984390	2380	2380	2380	2380	93
371	20250319	142700	85763050	2385	2385	2385	2385	0
372	20250319	142600	85763050	2385	2385	2385	2385	17
373	20250319	142500	85722505	2385	2385	2385	2385	0
374	20250319	142400	85722505	2385	2385	2385	2385	0
375	20250319	142300	85722505	2385	2385	2385	2385	50
376	20250319	142200	85603255	2385	2385	2385	2385	25
377	20250319	142100	85543630	2385	2385	2385	2385	0
378	20250319	142000	85543630	2385	2385	2385	2385	4934
379	20250319	141900	73776040	2380	2380	2380	2380	1543
380	20250319	141800	70103700	2380	2380	2380	2380	21
381	20250319	141700	70053720	2380	2380	2380	2380	0
382	20250319	141600	70053720	2380	2380	2380	2380	0
383	20250319	141500	70053720	2380	2380	2380	2380	224
384	20250319	141400	69520600	2380	2380	2380	2380	62
385	20250319	141300	69373040	2380	2380	2380	2380	0
386	20250319	141200	69373040	2380	2380	2380	2377	550
387	20250319	141100	68064190	2385	2385	2385	2385	0
388	20250319	141000	68064190	2385	2385	2385	2380	555
389	20250319	140900	66743145	2385	2380	2385	2380	1873
390	20250319	140800	62282445	2380	2380	2380	2380	0
391	20250319	140700	62282445	2380	2375	2380	2375	2029
392	20250319	140600	57453675	2380	2380	2380	2380	29
393	20250319	140500	57384655	2380	2375	2380	2375	1117
394	20250319	140400	54731775	2370	2370	2370	2370	707
395	20250319	140300	53056185	2370	2370	2370	2370	0
396	20250319	140200	53056185	2370	2370	2370	2370	0
397	20250319	140100	53056185	2370	2370	2370	2370	0
398	20250319	140000	53056185	2370	2370	2370	2370	0
399	20250319	135900	53056185	2370	2370	2370	2370	0
400	20250319	135800	53056185	2370	2370	2370	2370	0
401	20250319	135700	53056185	2370	2370	2370	2370	0
402	20250319	135600	53056185	2370	2365	2370	2365	506
403	20250319	135500	51859490	2365	2365	2365	2365	0
404	20250319	135400	51859490	2365	2365	2365	2365	0
405	20250319	135300	51859490	2365	2365	2365	2365	0
406	20250319	135200	51859490	2365	2365	2365	2365	0
407	20250319	135100	51859490	2365	2365	2365	2365	1
408	20250319	135000	51857125	2365	2365	2365	2365	0
409	20250319	134900	51857125	2365	2365	2365	2365	0
410	20250319	134800	51857125	2365	2365	2365	2365	0
411	20250319	134700	51857125	2365	2365	2365	2365	0
412	20250319	134600	51857125	2365	2365	2365	2365	0
413	20250319	134500	51857125	2365	2365	2365	2365	0
414	20250319	134400	51857125	2365	2365	2365	2365	0
415	20250319	134300	51857125	2365	2365	2365	2365	0
416	20250319	134200	51857125	2365	2365	2365	2365	320
417	20250319	134100	51100325	2370	2370	2370	2370	0
418	20250319	134000	51100325	2370	2370	2370	2370	0
419	20250319	133900	51100325	2370	2370	2370	2370	0
420	20250319	133800	51100325	2370	2365	2370	2365	708
421	20250319	133700	49425250	2365	2365	2365	2365	0
422	20250319	133600	49425250	2365	2365	2365	2365	120
423	20250319	133500	49141450	2365	2365	2365	2365	5
424	20250319	133400	49129625	2370	2370	2370	2370	0
425	20250319	133300	49129625	2370	2370	2370	2370	5
426	20250319	133200	49117775	2370	2370	2370	2370	0
427	20250319	133100	49117775	2370	2370	2370	2370	0
428	20250319	133000	49117775	2370	2370	2370	2370	3
429	20250319	132900	49110665	2370	2370	2370	2370	0
430	20250319	132800	49110665	2370	2370	2370	2370	0
431	20250319	132700	49110665	2370	2370	2370	2370	0
432	20250319	132600	49110665	2370	2370	2370	2370	0
433	20250319	132500	49110665	2370	2370	2370	2370	0
434	20250319	132400	49110665	2370	2370	2370	2370	0
435	20250319	132300	49110665	2370	2367	2370	2367	50
436	20250319	132200	48992195	2370	2370	2370	2370	0
437	20250319	132100	48992195	2370	2370	2370	2370	0
438	20250319	132000	48992195	2370	2370	2370	2370	0
439	20250319	131900	48992195	2370	2370	2370	2370	1
440	20250319	131800	48989825	2370	2370	2370	2370	0
441	20250319	131700	48989825	2370	2370	2370	2370	1
442	20250319	131600	48987455	2365	2370	2370	2365	17
443	20250319	131500	48947245	2375	2375	2375	2375	0
444	20250319	131400	48947245	2375	2375	2375	2375	0
445	20250319	131300	48947245	2375	2375	2375	2375	0
446	20250319	131200	48947245	2375	2365	2375	2365	39
447	20250319	131100	48854680	2375	2375	2375	2375	0
448	20250319	131000	48854680	2375	2375	2375	2375	0
449	20250319	130900	48854680	2375	2375	2375	2375	0
450	20250319	130800	48854680	2375	2375	2375	2375	0
451	20250319	130700	48854680	2375	2375	2375	2375	0
452	20250319	130600	48854680	2375	2375	2375	2375	0
453	20250319	130500	48854680	2375	2375	2375	2375	0
454	20250319	130400	48854680	2375	2375	2375	2375	0
455	20250319	130300	48854680	2375	2370	2375	2370	668
456	20250319	130200	47271510	2370	2370	2370	2370	21
457	20250319	130100	47221740	2370	2370	2370	2370	0
458	20250319	130000	47221740	2370	2370	2370	2370	5
459	20250319	125900	47209890	2370	2370	2370	2370	98
460	20250319	125800	46977630	2370	2365	2370	2365	447
461	20250319	125700	45920470	2365	2365	2365	2365	0
462	20250319	125600	45920470	2365	2365	2365	2365	0
463	20250319	125500	45920470	2365	2355	2365	2355	1691
464	20250319	125400	41932700	2355	2355	2355	2355	1
465	20250319	125300	41930345	2350	2350	2350	2350	0
466	20250319	125200	41930345	2350	2350	2350	2350	5
467	20250319	125100	41918595	2355	2355	2355	2355	0
468	20250319	125000	41918595	2355	2355	2355	2355	0
469	20250319	124900	41918595	2355	2355	2355	2355	0
470	20250319	124800	41918595	2355	2355	2355	2355	800
471	20250319	124700	40034595	2355	2350	2355	2350	155
472	20250319	124600	39669820	2350	2350	2350	2350	0
473	20250319	124500	39669820	2350	2350	2350	2350	0
474	20250319	124400	39669820	2350	2350	2350	2350	0
475	20250319	124300	39669820	2350	2350	2350	2350	0
476	20250319	124200	39669820	2350	2350	2350	2350	0
477	20250319	124100	39669820	2350	2350	2350	2350	0
478	20250319	124000	39669820	2350	2350	2350	2350	0
479	20250319	123900	39669820	2350	2350	2350	2350	55
480	20250319	123800	39540570	2350	2350	2350	2350	0
481	20250319	123700	39540570	2350	2350	2350	2350	0
482	20250319	123600	39540570	2350	2350	2350	2350	138
483	20250319	123500	39216270	2350	2350	2350	2350	0
484	20250319	123400	39216270	2350	2350	2350	2350	430
485	20250319	123300	38205770	2350	2350	2350	2350	0
486	20250319	123200	38205770	2350	2350	2350	2350	0
487	20250319	123100	38205770	2350	2350	2350	2350	0
488	20250319	123000	38205770	2350	2350	2350	2350	0
489	20250319	122900	38205770	2350	2350	2350	2350	0
490	20250319	122800	38205770	2350	2350	2350	2350	0
491	20250319	122700	38205770	2350	2350	2350	2350	1
492	20250319	122600	38203420	2350	2350	2350	2350	0
493	20250319	122500	38203420	2350	2350	2350	2350	0
494	20250319	122400	38203420	2350	2350	2350	2350	0
495	20250319	122300	38203420	2350	2350	2350	2350	0
496	20250319	122200	38203420	2350	2350	2350	2350	0
497	20250319	122100	38203420	2350	2350	2350	2350	0
498	20250319	122000	38203420	2350	2350	2350	2350	0
499	20250319	121900	38203420	2350	2350	2350	2350	0
500	20250319	121800	38203420	2350	2350	2350	2350	0
501	20250319	121700	38203420	2350	2350	2350	2350	0
502	20250319	121600	38203420	2350	2350	2350	2350	0
503	20250319	121500	38203420	2350	2350	2350	2350	0
504	20250319	121400	38203420	2350	2350	2350	2350	0
505	20250319	121300	38203420	2350	2350	2350	2350	0
506	20250319	121200	38203420	2350	2350	2350	2350	0
507	20250319	121100	38203420	2350	2350	2350	2350	0
508	20250319	121000	38203420	2350	2350	2350	2350	0
509	20250319	120900	38203420	2350	2350	2350	2350	0
510	20250319	120800	38203420	2350	2350	2350	2350	0
511	20250319	120700	38203420	2350	2350	2350	2350	0
512	20250319	120600	38203420	2350	2350	2350	2350	0
513	20250319	120500	38203420	2350	2350	2350	2350	0
514	20250319	120400	38203420	2350	2350	2350	2350	0
515	20250319	120300	38203420	2350	2350	2350	2350	0
516	20250319	120200	38203420	2350	2350	2350	2350	0
517	20250319	120100	38203420	2350	2350	2350	2350	21
518	20250319	120000	38154070	2335	2335	2335	2335	0
519	20250319	115900	38154070	2335	2335	2335	2335	0
520	20250319	115800	38154070	2335	2335	2335	2335	0
521	20250319	115700	38154070	2335	2335	2335	2335	0
522	20250319	115600	38154070	2335	2335	2335	2335	0
523	20250319	115500	38154070	2335	2345	2345	2335	210
524	20250319	115400	37662890	2350	2350	2350	2350	0
525	20250319	115300	37662890	2350	2350	2350	2350	0
526	20250319	115200	37662890	2350	2350	2350	2350	1
527	20250319	115100	37660540	2350	2350	2350	2350	6
528	20250319	115000	37646440	2350	2350	2350	2350	0
529	20250319	114900	37646440	2350	2350	2350	2350	0
530	20250319	114800	37646440	2350	2350	2350	2350	0
531	20250319	114700	37646440	2350	2350	2350	2350	0
532	20250319	114600	37646440	2350	2350	2350	2350	0
533	20250319	114500	37646440	2350	2350	2350	2350	0
534	20250319	114400	37646440	2350	2350	2350	2350	0
535	20250319	114300	37646440	2350	2350	2350	2350	0
536	20250319	114200	37646440	2350	2350	2350	2350	2
537	20250319	114100	37641740	2350	2350	2350	2350	0
538	20250319	114000	37641740	2350	2350	2350	2350	0
539	20250319	113900	37641740	2350	2350	2350	2350	0
540	20250319	113800	37641740	2350	2350	2350	2350	0
541	20250319	113700	37641740	2350	2350	2350	2350	0
542	20250319	113600	37641740	2350	2350	2350	2350	0
543	20250319	113500	37641740	2350	2350	2350	2350	0
544	20250319	113400	37641740	2350	2350	2350	2350	127
545	20250319	113300	37343290	2350	2350	2350	2350	0
546	20250319	113200	37343290	2350	2350	2350	2350	0
547	20250319	113100	37343290	2350	2350	2350	2350	0
548	20250319	113000	37343290	2350	2350	2350	2350	0
549	20250319	112900	37343290	2350	2350	2350	2350	0
550	20250319	112800	37343290	2350	2350	2350	2350	0
551	20250319	112700	37343290	2350	2350	2350	2350	0
552	20250319	112600	37343290	2350	2350	2350	2350	0
553	20250319	112500	37343290	2350	2350	2350	2350	0
554	20250319	112400	37343290	2350	2350	2350	2350	0
555	20250319	112300	37343290	2350	2350	2350	2350	0
556	20250319	112200	37343290	2350	2350	2350	2350	0
557	20250319	112100	37343290	2350	2350	2350	2350	0
558	20250319	112000	37343290	2350	2350	2350	2350	0
559	20250319	111900	37343290	2350	2350	2350	2350	0
560	20250319	111800	37343290	2350	2350	2350	2350	0
561	20250319	111700	37343290	2350	2350	2350	2350	0
562	20250319	111600	37343290	2350	2350	2350	2350	1
563	20250319	111500	37340940	2345	2350	2350	2345	561
564	20250319	111400	36022895	2350	2350	2350	2350	0
565	20250319	111300	36022895	2350	2350	2350	2350	0
566	20250319	111200	36022895	2350	2350	2350	2350	0
567	20250319	111100	36022895	2350	2350	2350	2350	0
568	20250319	111000	36022895	2350	2350	2350	2350	0
569	20250319	110900	36022895	2350	2350	2350	2350	0
570	20250319	110800	36022895	2350	2350	2350	2350	0
571	20250319	110700	36022895	2350	2350	2350	2350	0
572	20250319	110600	36022895	2350	2350	2350	2350	0
573	20250319	110500	36022895	2350	2350	2350	2350	0
574	20250319	110400	36022895	2350	2350	2350	2350	0
575	20250319	110300	36022895	2350	2350	2350	2350	0
576	20250319	110200	36022895	2350	2350	2350	2350	0
577	20250319	110100	36022895	2350	2350	2350	2350	0
578	20250319	110000	36022895	2350	2350	2350	2350	0
579	20250319	105900	36022895	2350	2350	2350	2350	0
580	20250319	105800	36022895	2350	2350	2350	2350	0
581	20250319	105700	36022895	2350	2350	2350	2350	0
582	20250319	105600	36022895	2350	2350	2350	2350	0
583	20250319	105500	36022895	2350	2350	2350	2350	0
584	20250319	105400	36022895	2350	2350	2350	2350	0
585	20250319	105300	36022895	2350	2350	2350	2350	0
586	20250319	105200	36022895	2350	2350	2350	2350	0
587	20250319	105100	36022895	2350	2350	2350	2350	0
588	20250319	105000	36022895	2350	2350	2350	2350	0
589	20250319	104900	36022895	2350	2350	2350	2350	0
590	20250319	104800	36022895	2350	2350	2350	2350	0
591	20250319	104700	36022895	2350	2350	2350	2350	0
592	20250319	104600	36022895	2350	2350	2350	2350	0
593	20250319	104500	36022895	2350	2350	2350	2350	0
594	20250319	104400	36022895	2350	2350	2350	2350	0
595	20250319	104300	36022895	2350	2350	2350	2350	0
596	20250319	104200	36022895	2350	2350	2350	2350	1
597	20250319	104100	36020545	2340	2340	2340	2340	0
598	20250319	104000	36020545	2340	2335	2340	2335	544
599	20250319	103900	34750085	2340	2340	2340	2340	0
600	20250319	103800	34750085	2340	2340	2340	2340	1
601	20250319	103700	34747745	2340	2340	2340	2340	1
602	20250319	103600	34745405	2340	2340	2340	2340	0
603	20250319	103500	34745405	2340	2335	2340	2335	1600
604	20250319	103400	31005635	2335	2335	2335	2335	4
605	20250319	103300	30996295	2335	2335	2335	2335	0
606	20250319	103200	30996295	2335	2335	2335	2335	0
607	20250319	103100	30996295	2335	2335	2335	2335	100
608	20250319	103000	30762795	2335	2335	2335	2335	0
609	20250319	102900	30762795	2335	2335	2335	2335	1
610	20250319	102800	30760460	2330	2330	2330	2330	0
611	20250319	102700	30760460	2330	2335	2335	2330	1454
612	20250319	102600	27372395	2335	2335	2335	2335	300
613	20250319	102500	26671895	2340	2340	2340	2340	10
614	20250319	102400	26648495	2345	2345	2345	2345	0
615	20250319	102300	26648495	2345	2350	2350	2345	1427
616	20250319	102200	23302175	2355	2355	2355	2355	0
617	20250319	102100	23302175	2355	2355	2355	2355	0
618	20250319	102000	23302175	2355	2355	2355	2355	0
619	20250319	101900	23302175	2355	2355	2355	2355	1
620	20250319	101800	23299820	2355	2355	2355	2355	0
621	20250319	101700	23299820	2355	2355	2355	2355	0
622	20250319	101600	23299820	2355	2355	2355	2355	0
623	20250319	101500	23299820	2355	2355	2355	2355	0
624	20250319	101400	23299820	2355	2355	2355	2355	0
625	20250319	101300	23299820	2355	2355	2355	2355	204
626	20250319	101200	22819400	2355	2355	2355	2355	0
627	20250319	101100	22819400	2355	2355	2355	2355	0
628	20250319	101000	22819400	2355	2355	2355	2355	0
629	20250319	100900	22819400	2355	2355	2355	2355	0
630	20250319	100800	22819400	2355	2355	2355	2355	0
631	20250319	100700	22819400	2355	2355	2355	2355	0
632	20250319	100600	22819400	2355	2355	2355	2355	0
633	20250319	100500	22819400	2355	2350	2355	2350	53
634	20250319	100400	22694845	2355	2355	2355	2355	0
635	20250319	100300	22694845	2355	2355	2355	2355	0
636	20250319	100200	22694845	2355	2355	2355	2355	0
637	20250319	100100	22694845	2355	2355	2355	2355	1
638	20250319	100000	22692490	2350	2350	2350	2350	0
639	20250319	095900	22692490	2350	2350	2350	2350	100
640	20250319	095800	22457490	2345	2345	2345	2345	674
641	20250319	095700	20876960	2345	2345	2345	2345	0
642	20250319	095600	20876960	2345	2345	2345	2345	0
643	20250319	095500	20876960	2345	2345	2345	2345	0
644	20250319	095400	20876960	2345	2345	2345	2345	84
645	20250319	095300	20679980	2345	2340	2345	2340	6
646	20250319	095200	20665935	2335	2335	2335	2335	0
647	20250319	095100	20665935	2335	2335	2335	2335	0
648	20250319	095000	20665935	2335	2335	2335	2335	0
649	20250319	094900	20665935	2335	2335	2335	2335	50
650	20250319	094800	20549185	2345	2345	2345	2345	0
651	20250319	094700	20549185	2345	2345	2345	2345	0
652	20250319	094600	20549185	2345	2345	2345	2345	0
653	20250319	094500	20549185	2345	2345	2345	2345	73
654	20250319	094400	20378000	2345	2345	2345	2345	11
655	20250319	094300	20352205	2345	2345	2345	2345	58
656	20250319	094200	20216195	2345	2345	2345	2340	151
657	20250319	094100	19862355	2345	2345	2345	2345	0
658	20250319	094000	19862355	2345	2345	2345	2345	1
659	20250319	093900	19860010	2345	2345	2345	2345	1
660	20250319	093800	19857665	2350	2350	2350	2350	88
661	20250319	093700	19650865	2350	2350	2350	2350	0
662	20250319	093600	19650865	2350	2350	2350	2350	0
663	20250319	093500	19650865	2350	2350	2350	2350	0
664	20250319	093400	19650865	2350	2350	2350	2350	0
665	20250319	093300	19650865	2350	2350	2350	2350	0
666	20250319	093200	19650865	2350	2350	2350	2350	0
667	20250319	093100	19650865	2350	2350	2350	2350	0
668	20250319	093000	19650865	2350	2350	2350	2350	0
669	20250319	092900	19650865	2350	2350	2350	2350	0
670	20250319	092800	19650865	2350	2350	2350	2350	0
671	20250319	092700	19650865	2350	2335	2350	2335	9
672	20250319	092600	19629820	2365	2365	2365	2365	1
673	20250319	092500	19627455	2335	2340	2340	2335	490
674	20250319	092400	18482300	2375	2375	2375	2375	0
675	20250319	092300	18482300	2375	2375	2375	2375	0
676	20250319	092200	18482300	2375	2370	2375	2370	296
677	20250319	092100	17780775	2370	2370	2370	2370	85
678	20250319	092000	17579325	2370	2370	2370	2370	0
679	20250319	091900	17579325	2370	2370	2370	2370	0
680	20250319	091800	17579325	2370	2370	2370	2370	250
681	20250319	091700	16986825	2370	2365	2370	2365	51
682	20250319	091600	16866205	2365	2350	2365	2330	501
683	20250319	091500	15693510	2370	2370	2370	2370	17
684	20250319	091400	15653220	2370	2350	2370	2350	864
685	20250319	091300	13622790	2350	2370	2370	2350	1605
686	20250319	091200	9851000	2370	2370	2370	2370	1
687	20250319	091100	9848630	2370	2350	2370	2350	1365
688	20250319	091000	6640780	2370	2370	2370	2370	0
689	20250319	090900	6640780	2370	2370	2370	2370	8
690	20250319	090800	6621820	2375	2375	2375	2375	0
691	20250319	090700	6621820	2375	2375	2375	2375	0
692	20250319	090600	6621820	2375	2375	2375	2375	0
693	20250319	090500	6621820	2375	2375	2375	2375	0
694	20250319	090400	6621820	2375	2370	2375	2370	500
695	20250319	090300	5434520	2380	2380	2380	2380	0
696	20250319	090200	5434520	2380	2380	2380	2380	0
697	20250319	090100	5434520	2380	2375	2385	2375	2002
698	20250319	090000	671380	2380	2325	2380	2325	285