KissMeData/289220/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	211200	164991320	5880	5880	5880	5880	880
3	20250319	211100	164991320	5880	5880	5880	5880	0
4	20250319	211000	164991320	5880	5880	5880	5880	0
5	20250319	210900	164991320	5880	5880	5880	5880	0
6	20250319	210800	164991320	5880	5880	5880	5880	0
7	20250319	210700	164991320	5880	5880	5880	5880	0
8	20250319	210600	164991320	5880	5880	5880	5880	0
9	20250319	210500	164991320	5880	5880	5880	5880	0
10	20250319	210400	164991320	5880	5880	5880	5880	0
11	20250319	210300	164991320	5880	5880	5880	5880	0
12	20250319	210200	164991320	5880	5880	5880	5880	0
13	20250319	210100	164991320	5880	5880	5880	5880	0
14	20250319	210000	164991320	5880	5880	5880	5880	0
15	20250319	205900	164991320	5880	5880	5880	5880	0
16	20250319	205800	164991320	5880	5880	5880	5880	0
17	20250319	205700	164991320	5880	5880	5880	5880	0
18	20250319	205600	164991320	5880	5880	5880	5880	0
19	20250319	205500	164991320	5880	5880	5880	5880	0
20	20250319	205400	164991320	5880	5880	5880	5880	0
21	20250319	205300	164991320	5880	5880	5880	5880	0
22	20250319	205200	164991320	5880	5880	5880	5880	0
23	20250319	205100	164991320	5880	5880	5880	5880	0
24	20250319	205000	164991320	5880	5880	5880	5880	0
25	20250319	204900	164991320	5880	5880	5880	5880	0
26	20250319	204800	164991320	5880	5880	5880	5880	0
27	20250319	204700	164991320	5880	5880	5880	5880	0
28	20250319	204600	164991320	5880	5880	5880	5880	0
29	20250319	204500	164991320	5880	5880	5880	5880	0
30	20250319	204400	164991320	5880	5880	5880	5880	0
31	20250319	204300	164991320	5880	5880	5880	5880	0
32	20250319	204200	164991320	5880	5880	5880	5880	880
33	20250319	204100	164991320	5880	5880	5880	5880	0
34	20250319	204000	164991320	5880	5880	5880	5880	0
35	20250319	203900	164991320	5880	5880	5880	5880	0
36	20250319	203800	164991320	5880	5880	5880	5880	0
37	20250319	203700	164991320	5880	5880	5880	5880	0
38	20250319	203600	164991320	5880	5880	5880	5880	0
39	20250319	203500	164991320	5880	5880	5880	5880	0
40	20250319	203400	164991320	5880	5880	5880	5880	0
41	20250319	203300	164991320	5880	5880	5880	5880	0
42	20250319	203200	164991320	5880	5880	5880	5880	0
43	20250319	203100	164991320	5880	5880	5880	5880	0
44	20250319	203000	164991320	5880	5880	5880	5880	0
45	20250319	202900	164991320	5880	5880	5880	5880	0
46	20250319	202800	164991320	5880	5880	5880	5880	0
47	20250319	202700	164991320	5880	5880	5880	5880	0
48	20250319	202600	164991320	5880	5880	5880	5880	0
49	20250319	202500	164991320	5880	5880	5880	5880	0
50	20250319	202400	164991320	5880	5880	5880	5880	0
51	20250319	202300	164991320	5880	5880	5880	5880	0
52	20250319	202200	164991320	5880	5880	5880	5880	0
53	20250319	202100	164991320	5880	5880	5880	5880	0
54	20250319	202000	164991320	5880	5880	5880	5880	0
55	20250319	201900	164991320	5880	5880	5880	5880	0
56	20250319	201800	164991320	5880	5880	5880	5880	0
57	20250319	201700	164991320	5880	5880	5880	5880	0
58	20250319	201600	164991320	5880	5880	5880	5880	0
59	20250319	201500	164991320	5880	5880	5880	5880	0
60	20250319	201400	164991320	5880	5880	5880	5880	0
61	20250319	201300	164991320	5880	5880	5880	5880	0
62	20250319	201200	164991320	5880	5880	5880	5880	880
63	20250319	201100	164991320	5880	5880	5880	5880	0
64	20250319	201000	164991320	5880	5880	5880	5880	0
65	20250319	200900	164991320	5880	5880	5880	5880	0
66	20250319	200800	164991320	5880	5880	5880	5880	0
67	20250319	200700	164991320	5880	5880	5880	5880	0
68	20250319	200600	164991320	5880	5880	5880	5880	0
69	20250319	200500	164991320	5880	5880	5880	5880	0
70	20250319	200400	164991320	5880	5880	5880	5880	0
71	20250319	200300	164991320	5880	5880	5880	5880	0
72	20250319	200200	164991320	5880	5880	5880	5880	0
73	20250319	200100	164991320	5880	5880	5880	5880	0
74	20250319	200000	164991320	5880	5880	5880	5880	0
75	20250319	195900	164991320	5880	5880	5880	5880	0
76	20250319	195800	164991320	5880	5880	5880	5880	0
77	20250319	195700	164991320	5880	5880	5880	5880	0
78	20250319	195600	164991320	5880	5880	5880	5880	0
79	20250319	195500	164991320	5880	5880	5880	5880	0
80	20250319	195400	164991320	5880	5880	5880	5880	0
81	20250319	195300	164991320	5880	5880	5880	5880	0
82	20250319	195200	164991320	5880	5880	5880	5880	0
83	20250319	195100	164991320	5880	5880	5880	5880	0
84	20250319	195000	164991320	5880	5880	5880	5880	0
85	20250319	194900	164991320	5880	5880	5880	5880	0
86	20250319	194800	164991320	5880	5880	5880	5880	0
87	20250319	194700	164991320	5880	5880	5880	5880	0
88	20250319	194600	164991320	5880	5880	5880	5880	0
89	20250319	194500	164991320	5880	5880	5880	5880	0
90	20250319	194400	164991320	5880	5880	5880	5880	0
91	20250319	194300	164991320	5880	5880	5880	5880	0
92	20250319	194200	164991320	5880	5880	5880	5880	880
93	20250319	194100	164991320	5880	5880	5880	5880	0
94	20250319	194000	164991320	5880	5880	5880	5880	0
95	20250319	193900	164991320	5880	5880	5880	5880	0
96	20250319	193800	164991320	5880	5880	5880	5880	0
97	20250319	193700	164991320	5880	5880	5880	5880	0
98	20250319	193600	164991320	5880	5880	5880	5880	0
99	20250319	193500	164991320	5880	5880	5880	5880	0
100	20250319	193400	164991320	5880	5880	5880	5880	0
101	20250319	193300	164991320	5880	5880	5880	5880	0
102	20250319	193200	164991320	5880	5880	5880	5880	0
103	20250319	193100	164991320	5880	5880	5880	5880	0
104	20250319	193000	164991320	5880	5880	5880	5880	0
105	20250319	192900	164991320	5880	5880	5880	5880	0
106	20250319	192800	164991320	5880	5880	5880	5880	0
107	20250319	192700	164991320	5880	5880	5880	5880	0
108	20250319	192600	164991320	5880	5880	5880	5880	0
109	20250319	192500	164991320	5880	5880	5880	5880	0
110	20250319	192400	164991320	5880	5880	5880	5880	0
111	20250319	192300	164991320	5880	5880	5880	5880	0
112	20250319	192200	164991320	5880	5880	5880	5880	0
113	20250319	192100	164991320	5880	5880	5880	5880	0
114	20250319	192000	164991320	5880	5880	5880	5880	0
115	20250319	191900	164991320	5880	5880	5880	5880	0
116	20250319	191800	164991320	5880	5880	5880	5880	0
117	20250319	191700	164991320	5880	5880	5880	5880	0
118	20250319	191600	164991320	5880	5880	5880	5880	0
119	20250319	191500	164991320	5880	5880	5880	5880	0
120	20250319	191400	164991320	5880	5880	5880	5880	0
121	20250319	191300	164991320	5880	5880	5880	5880	0
122	20250319	191200	164991320	5880	5880	5880	5880	880
123	20250319	191100	164991320	5880	5880	5880	5880	0
124	20250319	191000	164991320	5880	5880	5880	5880	0
125	20250319	190900	164991320	5880	5880	5880	5880	0
126	20250319	190800	164991320	5880	5880	5880	5880	0
127	20250319	190700	164991320	5880	5880	5880	5880	0
128	20250319	190600	164991320	5880	5880	5880	5880	0
129	20250319	190500	164991320	5880	5880	5880	5880	0
130	20250319	190400	164991320	5880	5880	5880	5880	0
131	20250319	190300	164991320	5880	5880	5880	5880	0
132	20250319	190200	164991320	5880	5880	5880	5880	0
133	20250319	190100	164991320	5880	5880	5880	5880	0
134	20250319	190000	164991320	5880	5880	5880	5880	0
135	20250319	185900	164991320	5880	5880	5880	5880	0
136	20250319	185800	164991320	5880	5880	5880	5880	0
137	20250319	185700	164991320	5880	5880	5880	5880	0
138	20250319	185600	164991320	5880	5880	5880	5880	0
139	20250319	185500	164991320	5880	5880	5880	5880	0
140	20250319	185400	164991320	5880	5880	5880	5880	0
141	20250319	185300	164991320	5880	5880	5880	5880	0
142	20250319	185200	164991320	5880	5880	5880	5880	0
143	20250319	185100	164991320	5880	5880	5880	5880	0
144	20250319	185000	164991320	5880	5880	5880	5880	0
145	20250319	184900	164991320	5880	5880	5880	5880	0
146	20250319	184800	164991320	5880	5880	5880	5880	0
147	20250319	184700	164991320	5880	5880	5880	5880	0
148	20250319	184600	164991320	5880	5880	5880	5880	0
149	20250319	184500	164991320	5880	5880	5880	5880	0
150	20250319	184400	164991320	5880	5880	5880	5880	0
151	20250319	184300	164991320	5880	5880	5880	5880	0
152	20250319	184200	164991320	5880	5880	5880	5880	880
153	20250319	184100	164991320	5880	5880	5880	5880	0
154	20250319	184000	164991320	5880	5880	5880	5880	0
155	20250319	183900	164991320	5880	5880	5880	5880	0
156	20250319	183800	164991320	5880	5880	5880	5880	0
157	20250319	183700	164991320	5880	5880	5880	5880	0
158	20250319	183600	164991320	5880	5880	5880	5880	0
159	20250319	183500	164991320	5880	5880	5880	5880	0
160	20250319	183400	164991320	5880	5880	5880	5880	0
161	20250319	183300	164991320	5880	5880	5880	5880	0
162	20250319	183200	164991320	5880	5880	5880	5880	0
163	20250319	183100	164991320	5880	5880	5880	5880	0
164	20250319	183000	164991320	5880	5880	5880	5880	0
165	20250319	182900	164991320	5880	5880	5880	5880	0
166	20250319	182800	164991320	5880	5880	5880	5880	0
167	20250319	182700	164991320	5880	5880	5880	5880	0
168	20250319	182600	164991320	5880	5880	5880	5880	0
169	20250319	182500	164991320	5880	5880	5880	5880	0
170	20250319	182400	164991320	5880	5880	5880	5880	0
171	20250319	182300	164991320	5880	5880	5880	5880	0
172	20250319	182200	164991320	5880	5880	5880	5880	0
173	20250319	182100	164991320	5880	5880	5880	5880	0
174	20250319	182000	164991320	5880	5880	5880	5880	0
175	20250319	181900	164991320	5880	5880	5880	5880	0
176	20250319	181800	164991320	5880	5880	5880	5880	0
177	20250319	181700	164991320	5880	5880	5880	5880	0
178	20250319	181600	164991320	5880	5880	5880	5880	0
179	20250319	181500	164991320	5880	5880	5880	5880	0
180	20250319	181400	164991320	5880	5880	5880	5880	0
181	20250319	181300	164991320	5880	5880	5880	5880	0
182	20250319	181200	164991320	5880	5880	5880	5880	880
183	20250319	181100	164991320	5880	5880	5880	5880	0
184	20250319	181000	164991320	5880	5880	5880	5880	0
185	20250319	180900	164991320	5880	5880	5880	5880	0
186	20250319	180800	164991320	5880	5880	5880	5880	0
187	20250319	180700	164991320	5880	5880	5880	5880	0
188	20250319	180600	164991320	5880	5880	5880	5880	0
189	20250319	180500	164991320	5880	5880	5880	5880	0
190	20250319	180400	164991320	5880	5880	5880	5880	0
191	20250319	180300	164991320	5880	5880	5880	5880	0
192	20250319	180200	164991320	5880	5880	5880	5880	0
193	20250319	180100	164991320	5880	5880	5880	5880	0
194	20250319	180000	164991320	5880	5880	5880	5880	0
195	20250319	175900	164991320	5880	5880	5880	5880	0
196	20250319	175800	164991320	5880	5880	5880	5880	0
197	20250319	175700	164991320	5880	5880	5880	5880	0
198	20250319	175600	164991320	5880	5880	5880	5880	0
199	20250319	175500	164991320	5880	5880	5880	5880	0
200	20250319	175400	164991320	5880	5880	5880	5880	0
201	20250319	175300	164991320	5880	5880	5880	5880	0
202	20250319	175200	164991320	5880	5880	5880	5880	0
203	20250319	175100	164991320	5880	5880	5880	5880	0
204	20250319	175000	164991320	5880	5880	5880	5880	0
205	20250319	174900	164991320	5880	5880	5880	5880	0
206	20250319	174800	164991320	5880	5880	5880	5880	0
207	20250319	174700	164991320	5880	5880	5880	5880	0
208	20250319	174600	164991320	5880	5880	5880	5880	0
209	20250319	174500	164991320	5880	5880	5880	5880	0
210	20250319	174400	164991320	5880	5880	5880	5880	0
211	20250319	174300	164991320	5880	5880	5880	5880	0
212	20250319	174200	164991320	5880	5880	5880	5880	880
213	20250319	174100	164991320	5880	5880	5880	5880	0
214	20250319	174000	164991320	5880	5880	5880	5880	0
215	20250319	173900	164991320	5880	5880	5880	5880	0
216	20250319	173800	164991320	5880	5880	5880	5880	0
217	20250319	173700	164991320	5880	5880	5880	5880	0
218	20250319	173600	164991320	5880	5880	5880	5880	0
219	20250319	173500	164991320	5880	5880	5880	5880	0
220	20250319	173400	164991320	5880	5880	5880	5880	0
221	20250319	173300	164991320	5880	5880	5880	5880	0
222	20250319	173200	164991320	5880	5880	5880	5880	0
223	20250319	173100	164991320	5880	5880	5880	5880	0
224	20250319	173000	164991320	5880	5880	5880	5880	0
225	20250319	172900	164991320	5880	5880	5880	5880	0
226	20250319	172800	164991320	5880	5880	5880	5880	0
227	20250319	172700	164991320	5880	5880	5880	5880	0
228	20250319	172600	164991320	5880	5880	5880	5880	0
229	20250319	172500	164991320	5880	5880	5880	5880	0
230	20250319	172400	164991320	5880	5880	5880	5880	0
231	20250319	172300	164991320	5880	5880	5880	5880	0
232	20250319	172200	164991320	5880	5880	5880	5880	0
233	20250319	172100	164991320	5880	5880	5880	5880	0
234	20250319	172000	164991320	5880	5880	5880	5880	0
235	20250319	171900	164991320	5880	5880	5880	5880	0
236	20250319	171800	164991320	5880	5880	5880	5880	0
237	20250319	171700	164991320	5880	5880	5880	5880	0
238	20250319	171600	164991320	5880	5880	5880	5880	0
239	20250319	171500	164991320	5880	5880	5880	5880	0
240	20250319	171400	164991320	5880	5880	5880	5880	0
241	20250319	171300	164991320	5880	5880	5880	5880	0
242	20250319	171200	164991320	5880	5880	5880	5880	880
243	20250319	171100	164991320	5880	5880	5880	5880	0
244	20250319	171000	164991320	5880	5880	5880	5880	0
245	20250319	170900	164991320	5880	5880	5880	5880	0
246	20250319	170800	164991320	5880	5880	5880	5880	0
247	20250319	170700	164991320	5880	5880	5880	5880	0
248	20250319	170600	164991320	5880	5880	5880	5880	0
249	20250319	170500	164991320	5880	5880	5880	5880	0
250	20250319	170400	164991320	5880	5880	5880	5880	0
251	20250319	170300	164991320	5880	5880	5880	5880	0
252	20250319	170200	164991320	5880	5880	5880	5880	0
253	20250319	170100	164991320	5880	5880	5880	5880	0
254	20250319	170000	164991320	5880	5880	5880	5880	0
255	20250319	165900	164991320	5880	5880	5880	5880	0
256	20250319	165800	164991320	5880	5880	5880	5880	0
257	20250319	165700	164991320	5880	5880	5880	5880	0
258	20250319	165600	164991320	5880	5880	5880	5880	0
259	20250319	165500	164991320	5880	5880	5880	5880	0
260	20250319	165400	164991320	5880	5880	5880	5880	0
261	20250319	165300	164991320	5880	5880	5880	5880	0
262	20250319	165200	164991320	5880	5880	5880	5880	0
263	20250319	165100	164991320	5880	5880	5880	5880	0
264	20250319	165000	164991320	5880	5880	5880	5880	0
265	20250319	164900	164991320	5880	5880	5880	5880	0
266	20250319	164800	164991320	5880	5880	5880	5880	0
267	20250319	164700	164991320	5880	5880	5880	5880	0
268	20250319	164600	164991320	5880	5880	5880	5880	0
269	20250319	164500	164991320	5880	5880	5880	5880	0
270	20250319	164400	164991320	5880	5880	5880	5880	0
271	20250319	164300	164991320	5880	5880	5880	5880	0
272	20250319	164200	164991320	5880	5880	5880	5880	880
273	20250319	164100	164991320	5880	5880	5880	5880	0
274	20250319	164000	164991320	5880	5880	5880	5880	0
275	20250319	163900	164991320	5880	5880	5880	5880	0
276	20250319	163800	164991320	5880	5880	5880	5880	0
277	20250319	163700	164991320	5880	5880	5880	5880	0
278	20250319	163600	164991320	5880	5880	5880	5880	0
279	20250319	163500	164991320	5880	5880	5880	5880	0
280	20250319	163400	164991320	5880	5880	5880	5880	0
281	20250319	163300	164991320	5880	5880	5880	5880	0
282	20250319	163200	164991320	5880	5880	5880	5880	0
283	20250319	163100	164991320	5880	5880	5880	5880	0
284	20250319	163000	164991320	5880	5880	5880	5880	0
285	20250319	162900	164991320	5880	5880	5880	5880	0
286	20250319	162800	164991320	5880	5880	5880	5880	0
287	20250319	162700	164991320	5880	5880	5880	5880	0
288	20250319	162600	164991320	5880	5880	5880	5880	0
289	20250319	162500	164991320	5880	5880	5880	5880	0
290	20250319	162400	164991320	5880	5880	5880	5880	0
291	20250319	162300	164991320	5880	5880	5880	5880	0
292	20250319	162200	164991320	5880	5880	5880	5880	0
293	20250319	162100	164991320	5880	5880	5880	5880	0
294	20250319	162000	164991320	5880	5880	5880	5880	0
295	20250319	161900	164991320	5880	5880	5880	5880	0
296	20250319	161800	164991320	5880	5880	5880	5880	0
297	20250319	161700	164991320	5880	5880	5880	5880	0
298	20250319	161600	164991320	5880	5880	5880	5880	0
299	20250319	161500	164991320	5880	5880	5880	5880	0
300	20250319	161400	164991320	5880	5880	5880	5880	0
301	20250319	161300	164991320	5880	5880	5880	5880	0
302	20250319	161200	164991320	5880	5880	5880	5880	880
303	20250319	161100	164991320	5880	5880	5880	5880	0
304	20250319	161000	164991320	5880	5880	5880	5880	0
305	20250319	160900	164991320	5880	5880	5880	5880	0
306	20250319	160800	164991320	5880	5880	5880	5880	0
307	20250319	160700	164991320	5880	5880	5880	5880	0
308	20250319	160600	164991320	5880	5880	5880	5880	0
309	20250319	160500	164991320	5880	5880	5880	5880	0
310	20250319	160400	164991320	5880	5880	5880	5880	0
311	20250319	160300	164991320	5880	5880	5880	5880	0
312	20250319	160200	164991320	5880	5880	5880	5880	0
313	20250319	160100	164991320	5880	5880	5880	5880	0
314	20250319	160000	164991320	5880	5880	5880	5880	0
315	20250319	155900	164991320	5880	5880	5880	5880	0
316	20250319	155800	164991320	5880	5880	5880	5880	0
317	20250319	155700	164991320	5880	5880	5880	5880	0
318	20250319	155600	164991320	5880	5880	5880	5880	0
319	20250319	155500	164991320	5880	5880	5880	5880	0
320	20250319	155400	164991320	5880	5880	5880	5880	0
321	20250319	155300	164991320	5880	5880	5880	5880	0
322	20250319	155200	164991320	5880	5880	5880	5880	0
323	20250319	155100	164991320	5880	5880	5880	5880	0
324	20250319	155000	164991320	5880	5880	5880	5880	0
325	20250319	154900	164991320	5880	5880	5880	5880	0
326	20250319	154800	164991320	5880	5880	5880	5880	0
327	20250319	154700	164991320	5880	5880	5880	5880	0
328	20250319	154600	164991320	5880	5880	5880	5880	0
329	20250319	154500	164991320	5880	5880	5880	5880	0
330	20250319	154400	164991320	5880	5880	5880	5880	0
331	20250319	154300	164991320	5880	5880	5880	5880	0
332	20250319	154200	164991320	5880	5880	5880	5880	880
333	20250319	154100	164991320	5880	5880	5880	5880	0
334	20250319	154000	164991320	5880	5880	5880	5880	0
335	20250319	153900	164991320	5880	5880	5880	5880	0
336	20250319	153800	164991320	5880	5880	5880	5880	0
337	20250319	153700	164991320	5880	5880	5880	5880	0
338	20250319	153600	164991320	5880	5880	5880	5880	0
339	20250319	153500	164991320	5880	5880	5880	5880	0
340	20250319	153400	164991320	5880	5880	5880	5880	0
341	20250319	153300	164991320	5880	5880	5880	5880	0
342	20250319	153200	164991320	5880	5880	5880	5880	0
343	20250319	153100	164991320	5880	5880	5880	5880	0
344	20250319	153000	164991320	5880	5880	5880	5880	880
345	20250319	152900	159816920	5910	5910	5910	5910	0
346	20250319	152800	159816920	5910	5910	5910	5910	0
347	20250319	152700	159816920	5910	5910	5910	5910	0
348	20250319	152600	159816920	5910	5910	5910	5910	0
349	20250319	152500	159816920	5910	5910	5910	5910	0
350	20250319	152400	159816920	5910	5910	5910	5910	0
351	20250319	152300	159816920	5910	5910	5910	5910	0
352	20250319	152200	159816920	5910	5910	5910	5910	0
353	20250319	152100	159816920	5910	5910	5910	5910	0
354	20250319	152000	159816920	5910	5910	5910	5910	0
355	20250319	151900	159816920	5910	5880	5910	5880	76
356	20250319	151800	159368990	5910	5880	5910	5880	58
357	20250319	151700	159027400	5880	5880	5880	5880	41
358	20250319	151600	158786320	5880	5890	5890	5880	27
359	20250319	151500	158627550	5870	5870	5870	5870	0
360	20250319	151400	158627550	5870	5870	5870	5870	0
361	20250319	151300	158627550	5870	5870	5910	5870	232
362	20250319	151200	157257890	5870	5870	5870	5870	0
363	20250319	151100	157257890	5870	5890	5890	5870	272
364	20250319	151000	155659090	5890	5890	5890	5890	25
365	20250319	150900	155511840	5900	5900	5900	5900	0
366	20250319	150800	155511840	5900	5900	5900	5890	25
367	20250319	150700	155364570	5900	5900	5900	5900	2
368	20250319	150600	155352770	5910	5910	5910	5910	0
369	20250319	150500	155352770	5910	5910	5910	5910	0
370	20250319	150400	155352770	5910	5910	5910	5910	0
371	20250319	150300	155352770	5910	5910	5910	5910	0
372	20250319	150200	155352770	5910	5900	5910	5870	399
373	20250319	150100	152999020	5870	5870	5870	5870	134
374	20250319	150000	152212440	5870	5890	5890	5870	970
375	20250319	145900	146515560	5890	5890	5890	5890	0
376	20250319	145800	146515560	5890	5890	5890	5890	0
377	20250319	145700	146515560	5890	5890	5890	5890	0
378	20250319	145600	146515560	5890	5890	5890	5890	0
379	20250319	145500	146515560	5890	5890	5890	5890	0
380	20250319	145400	146515560	5890	5890	5890	5890	1239
381	20250319	145300	139217850	5890	5890	5890	5890	689
382	20250319	145200	135159640	5900	5900	5900	5900	0
383	20250319	145100	135159640	5900	5900	5900	5900	0
384	20250319	145000	135159640	5900	5900	5900	5900	0
385	20250319	144900	135159640	5900	5900	5900	5900	0
386	20250319	144800	135159640	5900	5900	5900	5900	14
387	20250319	144700	135077040	5900	5900	5900	5900	0
388	20250319	144600	135077040	5900	5900	5900	5900	0
389	20250319	144500	135077040	5900	5900	5900	5900	0
390	20250319	144400	135077040	5900	5900	5900	5900	1
391	20250319	144300	135071140	5910	5900	5910	5900	3
392	20250319	144200	135053430	5900	5900	5900	5900	90
393	20250319	144100	134522430	5900	5900	5900	5900	0
394	20250319	144000	134522430	5900	5900	5900	5900	0
395	20250319	143900	134522430	5900	5900	5900	5900	1
396	20250319	143800	134516530	5890	5890	5890	5890	0
397	20250319	143700	134516530	5890	5890	5890	5890	83
398	20250319	143600	134027660	5910	5910	5910	5910	0
399	20250319	143500	134027660	5910	5910	5910	5910	1
400	20250319	143400	134021750	5890	5890	5890	5890	0
401	20250319	143300	134021750	5890	5890	5890	5890	0
402	20250319	143200	134021750	5890	5890	5890	5890	0
403	20250319	143100	134021750	5890	5890	5890	5890	2
404	20250319	143000	134009970	5890	5890	5890	5890	0
405	20250319	142900	134009970	5890	5890	5890	5890	0
406	20250319	142800	134009970	5890	5890	5890	5890	0
407	20250319	142700	134009970	5890	5890	5890	5890	0
408	20250319	142600	134009970	5890	5890	5890	5890	0
409	20250319	142500	134009970	5890	5890	5890	5890	54
410	20250319	142400	133691910	5910	5910	5910	5910	0
411	20250319	142300	133691910	5910	5910	5910	5910	0
412	20250319	142200	133691910	5910	5910	5910	5910	0
413	20250319	142100	133691910	5910	5910	5910	5910	35
414	20250319	142000	133485060	5930	5930	5930	5930	0
415	20250319	141900	133485060	5930	5930	5930	5930	0
416	20250319	141800	133485060	5930	5930	5930	5930	0
417	20250319	141700	133485060	5930	5930	5930	5930	0
418	20250319	141600	133485060	5930	5930	5930	5930	0
419	20250319	141500	133485060	5930	5930	5930	5930	0
420	20250319	141400	133485060	5930	5930	5930	5930	2
421	20250319	141300	133473200	5900	5900	5900	5900	0
422	20250319	141200	133473200	5900	5900	5900	5895	700
423	20250319	141100	129344700	5900	5900	5900	5900	50
424	20250319	141000	129049700	5900	5900	5900	5900	0
425	20250319	140900	129049700	5900	5900	5900	5900	0
426	20250319	140800	129049700	5900	5900	5900	5900	680
427	20250319	140700	125037700	5930	5930	5930	5930	0
428	20250319	140600	125037700	5930	5930	5930	5930	0
429	20250319	140500	125037700	5930	5930	5930	5930	0
430	20250319	140400	125037700	5930	5930	5930	5930	0
431	20250319	140300	125037700	5930	5930	5930	5930	0
432	20250319	140200	125037700	5930	5930	5930	5930	0
433	20250319	140100	125037700	5930	5930	5930	5930	0
434	20250319	140000	125037700	5930	5930	5930	5930	1
435	20250319	135900	125031770	5930	5930	5930	5900	100
436	20250319	135800	124441710	5900	5900	5900	5900	2
437	20250319	135700	124429910	5900	5900	5900	5900	423
438	20250319	135600	121934210	5930	5910	5930	5910	142
439	20250319	135500	121094970	5910	5920	5920	5910	159
440	20250319	135400	120154640	5920	5920	5920	5920	0
441	20250319	135300	120154640	5920	5920	5920	5920	0
442	20250319	135200	120154640	5920	5920	5920	5920	0
443	20250319	135100	120154640	5920	5920	5920	5920	0
444	20250319	135000	120154640	5920	5920	5920	5920	0
445	20250319	134900	120154640	5920	5920	5920	5920	0
446	20250319	134800	120154640	5920	5920	5920	5920	0
447	20250319	134700	120154640	5920	5920	5920	5920	0
448	20250319	134600	120154640	5920	5920	5920	5920	0
449	20250319	134500	120154640	5920	5920	5920	5920	0
450	20250319	134400	120154640	5920	5920	5920	5920	0
451	20250319	134300	120154640	5920	5920	5920	5920	0
452	20250319	134200	120154640	5920	5920	5920	5920	0
453	20250319	134100	120154640	5920	5920	5920	5920	141
454	20250319	134000	119319920	5920	5920	5920	5920	0
455	20250319	133900	119319920	5920	5920	5920	5920	103
456	20250319	133800	118710160	5920	5920	5920	5920	0
457	20250319	133700	118710160	5920	5920	5920	5920	0
458	20250319	133600	118710160	5920	5920	5920	5920	0
459	20250319	133500	118710160	5920	5920	5920	5920	0
460	20250319	133400	118710160	5920	5920	5920	5920	0
461	20250319	133300	118710160	5920	5920	5920	5920	0
462	20250319	133200	118710160	5920	5920	5920	5920	15
463	20250319	133100	118621360	5920	5920	5920	5920	0
464	20250319	133000	118621360	5920	5920	5920	5920	0
465	20250319	132900	118621360	5920	5920	5920	5920	8
466	20250319	132800	118574000	5930	5930	5930	5930	0
467	20250319	132700	118574000	5930	5930	5930	5930	0
468	20250319	132600	118574000	5930	5930	5930	5930	74
469	20250319	132500	118135180	5930	5930	5930	5930	6
470	20250319	132400	118099600	5920	5920	5920	5920	0
471	20250319	132300	118099600	5920	5920	5920	5920	104
472	20250319	132200	117483920	5930	5930	5930	5930	0
473	20250319	132100	117483920	5930	5930	5930	5930	17
474	20250319	132000	117383110	5950	5950	5950	5950	6
475	20250319	131900	117347410	5930	5930	5930	5930	134
476	20250319	131800	116552790	5930	5930	5930	5930	0
477	20250319	131700	116552790	5930	5930	5930	5930	0
478	20250319	131600	116552790	5930	5930	5930	5930	0
479	20250319	131500	116552790	5930	5930	5930	5930	0
480	20250319	131400	116552790	5930	5930	5930	5930	49
481	20250319	131300	116262220	5930	5930	5930	5930	0
482	20250319	131200	116262220	5930	5930	5930	5930	0
483	20250319	131100	116262220	5930	5930	5930	5930	0
484	20250319	131000	116262220	5930	5930	5930	5930	100
485	20250319	130900	115669220	5930	5930	5930	5930	0
486	20250319	130800	115669220	5930	5930	5930	5930	17
487	20250319	130700	115568410	5950	5940	5950	5940	20
488	20250319	130600	115449510	5970	5970	5970	5970	1
489	20250319	130500	115443540	5940	5950	5950	5940	21
490	20250319	130400	115318710	5960	5960	5960	5960	43
491	20250319	130300	115062430	5950	5950	5950	5950	0
492	20250319	130200	115062430	5950	5950	5950	5950	0
493	20250319	130100	115062430	5950	5950	5950	5950	0
494	20250319	130000	115062430	5950	5950	5950	5950	0
495	20250319	125900	115062430	5950	5950	5950	5950	0
496	20250319	125800	115062430	5950	5950	5950	5950	0
497	20250319	125700	115062430	5950	5950	5950	5950	0
498	20250319	125600	115062430	5950	5950	5950	5950	0
499	20250319	125500	115062430	5950	5950	5950	5950	0
500	20250319	125400	115062430	5950	5950	5950	5950	0
501	20250319	125300	115062430	5950	5950	5950	5950	0
502	20250319	125200	115062430	5950	5950	5950	5950	0
503	20250319	125100	115062430	5950	5950	5950	5950	1
504	20250319	125000	115056480	5960	5960	5970	5960	8
505	20250319	124900	115008780	5960	5960	5960	5960	2
506	20250319	124800	114996860	5960	5960	5960	5960	2
507	20250319	124700	114984940	5950	5950	5950	5950	10
508	20250319	124600	114925440	5950	5950	5950	5950	0
509	20250319	124500	114925440	5950	5950	5950	5950	0
510	20250319	124400	114925440	5950	5950	5950	5950	0
511	20250319	124300	114925440	5950	5950	5950	5950	0
512	20250319	124200	114925440	5950	5950	5950	5950	1
513	20250319	124100	114919490	5990	5990	5990	5990	0
514	20250319	124000	114919490	5990	5990	5990	5990	0
515	20250319	123900	114919490	5990	5990	5990	5990	0
516	20250319	123800	114919490	5990	5990	5990	5990	0
517	20250319	123700	114919490	5990	5990	5990	5990	1
518	20250319	123600	114913500	6000	6000	6000	6000	0
519	20250319	123500	114913500	6000	6000	6000	6000	0
520	20250319	123400	114913500	6000	6000	6000	6000	0
521	20250319	123300	114913500	6000	6000	6000	6000	0
522	20250319	123200	114913500	6000	5940	6000	5940	19
523	20250319	123100	114800580	5990	5990	5990	5990	1
524	20250319	123000	114794590	5940	5950	5950	5940	101
525	20250319	122900	114194640	5950	5950	5950	5950	200
526	20250319	122800	113004640	5950	5950	5950	5950	2
527	20250319	122700	112992740	5950	5950	5950	5950	0
528	20250319	122600	112992740	5950	5950	5950	5950	19
529	20250319	122500	112879690	5990	5990	5990	5990	1
530	20250319	122400	112873700	5980	5980	5980	5980	8
531	20250319	122300	112825860	5980	5980	5980	5980	0
532	20250319	122200	112825860	5980	5980	5980	5980	10
533	20250319	122100	112766060	5980	5980	5980	5980	0
534	20250319	122000	112766060	5980	5980	5980	5980	8
535	20250319	121900	112718220	6000	6000	6000	6000	1
536	20250319	121800	112712220	6000	6000	6000	6000	0
537	20250319	121700	112712220	6000	6000	6000	6000	162
538	20250319	121600	111740220	6000	5950	6000	5950	3738
539	20250319	121500	89409480	5940	5940	5940	5940	82
540	20250319	121400	88922400	5940	5940	5940	5940	0
541	20250319	121300	88922400	5940	5940	5940	5940	1
542	20250319	121200	88916460	5910	5910	5910	5910	0
543	20250319	121100	88916460	5910	5910	5910	5910	10
544	20250319	121000	88857360	5940	5940	5940	5940	168
545	20250319	120900	87859440	5940	5940	5940	5940	0
546	20250319	120800	87859440	5940	5940	5940	5940	1
547	20250319	120700	87853500	5930	5930	5930	5920	510
548	20250319	120600	84829300	5930	5930	5930	5930	0
549	20250319	120500	84829300	5930	5930	5930	5930	60
550	20250319	120400	84473500	5940	5940	5940	5940	0
551	20250319	120300	84473500	5940	5940	5940	5940	5
552	20250319	120200	84443800	5940	5940	5940	5940	0
553	20250319	120100	84443800	5940	5930	5940	5930	37
554	20250319	120000	84224275	5930	5930	5930	5930	40
555	20250319	115900	83987075	5910	5910	5910	5910	0
556	20250319	115800	83987075	5910	5910	5910	5910	0
557	20250319	115700	83987075	5910	5910	5910	5910	0
558	20250319	115600	83987075	5910	5910	5910	5910	224
559	20250319	115500	82663235	5905	5905	5905	5905	1
560	20250319	115400	82657330	5910	5910	5910	5910	2
561	20250319	115300	82645510	5910	5910	5910	5910	0
562	20250319	115200	82645510	5910	5910	5910	5910	0
563	20250319	115100	82645510	5910	5910	5910	5910	0
564	20250319	115000	82645510	5910	5910	5910	5910	0
565	20250319	114900	82645510	5910	5910	5910	5910	0
566	20250319	114800	82645510	5910	5910	5910	5910	4
567	20250319	114700	82621870	5910	5910	5910	5910	0
568	20250319	114600	82621870	5910	5910	5910	5910	0
569	20250319	114500	82621870	5910	5910	5910	5910	0
570	20250319	114400	82621870	5910	5910	5910	5910	0
571	20250319	114300	82621870	5910	5910	5910	5910	0
572	20250319	114200	82621870	5910	5910	5910	5910	2
573	20250319	114100	82610050	5910	5910	5910	5910	0
574	20250319	114000	82610050	5910	5910	5910	5910	50
575	20250319	113900	82314550	5900	5900	5900	5900	0
576	20250319	113800	82314550	5900	5900	5900	5900	0
577	20250319	113700	82314550	5900	5900	5900	5900	43
578	20250319	113600	82060850	5910	5910	5910	5910	1
579	20250319	113500	82054940	5910	5910	5910	5910	0
580	20250319	113400	82054940	5910	5910	5910	5910	427
581	20250319	113300	79531370	5910	5910	5910	5910	4
582	20250319	113200	79507730	5910	5900	5910	5900	568
583	20250319	113100	76152410	5860	5860	5860	5860	0
584	20250319	113000	76152410	5860	5860	5860	5860	0
585	20250319	112900	76152410	5860	5860	5860	5860	0
586	20250319	112800	76152410	5860	5860	5860	5860	20
587	20250319	112700	76035210	5860	5860	5860	5860	0
588	20250319	112600	76035210	5860	5870	5870	5860	2
589	20250319	112500	76023480	5860	5860	5860	5860	0
590	20250319	112400	76023480	5860	5860	5860	5860	0
591	20250319	112300	76023480	5860	5860	5860	5860	0
592	20250319	112200	76023480	5860	5860	5860	5860	0
593	20250319	112100	76023480	5860	5860	5860	5860	0
594	20250319	112000	76023480	5860	5860	5860	5860	0
595	20250319	111900	76023480	5860	5890	5890	5855	2567
596	20250319	111800	60971475	5890	5895	5895	5890	71
597	20250319	111700	60553280	5900	5900	5900	5900	0
598	20250319	111600	60553280	5900	5900	5900	5900	0
599	20250319	111500	60553280	5900	5900	5900	5900	97
600	20250319	111400	59980980	5900	5900	5900	5900	0
601	20250319	111300	59980980	5900	5900	5900	5900	35
602	20250319	111200	59774480	5910	5910	5910	5910	0
603	20250319	111100	59774480	5910	5910	5910	5910	0
604	20250319	111000	59774480	5910	5910	5910	5910	0
605	20250319	110900	59774480	5910	5910	5910	5910	0
606	20250319	110800	59774480	5910	5910	5910	5910	1
607	20250319	110700	59768570	5900	5900	5900	5900	0
608	20250319	110600	59768570	5900	5900	5900	5900	0
609	20250319	110500	59768570	5900	5900	5900	5900	0
610	20250319	110400	59768570	5900	5900	5900	5900	104
611	20250319	110300	59154970	5900	5905	5905	5900	348
612	20250319	110200	57101670	5910	5910	5910	5910	0
613	20250319	110100	57101670	5910	5910	5910	5910	0
614	20250319	110000	57101670	5910	5910	5910	5910	31
615	20250319	105900	56918460	5900	5900	5900	5900	0
616	20250319	105800	56918460	5900	5900	5900	5900	0
617	20250319	105700	56918460	5900	5900	5900	5900	6
618	20250319	105600	56883060	5900	5900	5900	5900	0
619	20250319	105500	56883060	5900	5900	5900	5900	0
620	20250319	105400	56883060	5900	5900	5900	5900	0
621	20250319	105300	56883060	5900	5900	5900	5900	0
622	20250319	105200	56883060	5900	5900	5900	5900	0
623	20250319	105100	56883060	5900	5900	5900	5900	0
624	20250319	105000	56883060	5900	5900	5900	5900	0
625	20250319	104900	56883060	5900	5910	5910	5900	1103
626	20250319	104800	50375350	5910	5910	5910	5910	0
627	20250319	104700	50375350	5910	5910	5910	5910	0
628	20250319	104600	50375350	5910	5910	5910	5910	0
629	20250319	104500	50375350	5910	5910	5910	5910	0
630	20250319	104400	50375350	5910	5920	5920	5910	53
631	20250319	104300	50062100	5930	5930	5930	5930	0
632	20250319	104200	50062100	5930	5930	5930	5930	0
633	20250319	104100	50062100	5930	5930	5930	5930	0
634	20250319	104000	50062100	5930	5910	5930	5910	11
635	20250319	103900	49996980	5930	5930	5930	5930	0
636	20250319	103800	49996980	5930	5930	5930	5930	0
637	20250319	103700	49996980	5930	5930	5930	5930	0
638	20250319	103600	49996980	5930	5940	5940	5930	66
639	20250319	103500	49605590	5930	5930	5930	5930	0
640	20250319	103400	49605590	5930	5930	5930	5930	11
641	20250319	103300	49540360	5920	5920	5920	5920	11
642	20250319	103200	49475240	5910	5910	5910	5910	0
643	20250319	103100	49475240	5910	5910	5910	5910	0
644	20250319	103000	49475240	5910	5910	5910	5910	10
645	20250319	102900	49416140	5910	5900	5910	5900	402
646	20250319	102800	47044330	5900	5900	5900	5900	3
647	20250319	102700	47026630	5900	5900	5900	5900	0
648	20250319	102600	47026630	5900	5900	5900	5900	2
649	20250319	102500	47014830	5900	5900	5900	5900	2
650	20250319	102400	47003030	5910	5920	5920	5900	558
651	20250319	102300	43709810	5920	5920	5920	5920	1
652	20250319	102200	43703890	5900	5900	5900	5900	94
653	20250319	102100	43149290	5900	5900	5900	5900	0
654	20250319	102000	43149290	5900	5900	5900	5900	0
655	20250319	101900	43149290	5900	5900	5900	5900	0
656	20250319	101800	43149290	5900	5900	5900	5900	0
657	20250319	101700	43149290	5900	5900	5900	5900	2
658	20250319	101600	43137490	5900	5900	5900	5900	0
659	20250319	101500	43137490	5900	5900	5900	5900	1
660	20250319	101400	43131590	5890	5890	5890	5890	0
661	20250319	101300	43131590	5890	5890	5890	5890	0
662	20250319	101200	43131590	5890	5900	5900	5890	273
663	20250319	101100	41523610	5900	5900	5900	5900	153
664	20250319	101000	40620910	5920	5920	5920	5920	3
665	20250319	100900	40603150	5920	5920	5920	5920	1
666	20250319	100800	40597230	5920	5920	5920	5920	0
667	20250319	100700	40597230	5920	5920	5920	5920	1
668	20250319	100600	40591310	5910	5910	5910	5910	1
669	20250319	100500	40585400	5920	5920	5920	5920	0
670	20250319	100400	40585400	5920	5920	5920	5920	5
671	20250319	100300	40555800	5930	5930	5930	5930	7
672	20250319	100200	40514290	5910	5910	5910	5910	33
673	20250319	100100	40319260	5920	5920	5920	5920	10
674	20250319	100000	40260060	5940	5940	5940	5940	1
675	20250319	095900	40254120	5900	5900	5900	5900	2
676	20250319	095800	40242320	5900	5900	5900	5900	149
677	20250319	095700	39363220	5900	5900	5900	5900	200
678	20250319	095600	38183220	5900	5900	5900	5900	84
679	20250319	095500	37687620	5900	5900	5900	5900	117
680	20250319	095400	36997320	5900	5910	5910	5900	14
681	20250319	095300	36914700	5950	5950	5950	5950	0
682	20250319	095200	36914700	5950	5950	5950	5950	1
683	20250319	095100	36908750	5950	5940	5950	5940	18
684	20250319	095000	36801820	5940	5940	5940	5940	0
685	20250319	094900	36801820	5940	5940	5940	5940	0
686	20250319	094800	36801820	5940	5940	5940	5940	1
687	20250319	094700	36795880	5940	5940	5940	5940	2
688	20250319	094600	36784000	5910	5880	5910	5880	1504
689	20250319	094500	27925910	5880	5880	5880	5880	79
690	20250319	094400	27461390	5880	5880	5880	5880	4
691	20250319	094300	27437870	5870	5870	5870	5870	0
692	20250319	094200	27437870	5870	5870	5870	5870	385
693	20250319	094100	25177920	5880	5880	5880	5880	1
694	20250319	094000	25172040	5880	5880	5880	5880	19
695	20250319	093900	25060320	5890	5890	5890	5890	0
696	20250319	093800	25060320	5890	5890	5890	5890	100
697	20250319	093700	24471320	5890	5890	5890	5890	0
698	20250319	093600	24471320	5890	5890	5890	5890	11
699	20250319	093500	24406530	5860	5860	5860	5860	51
700	20250319	093400	24107670	5890	5860	5890	5860	201
701	20250319	093300	22929780	5860	5890	5890	5860	47
702	20250319	093200	22654300	5890	5890	5890	5890	0
703	20250319	093100	22654300	5890	5890	5890	5890	0
704	20250319	093000	22654300	5890	5880	5890	5880	37
705	20250319	092900	22436650	5890	5890	5890	5890	0
706	20250319	092800	22436650	5890	5900	5900	5890	22
707	20250319	092700	22307030	5900	5900	5900	5900	1
708	20250319	092600	22301130	5900	5880	5900	5880	81
709	20250319	092500	21824670	5880	5860	5880	5860	25
710	20250319	092400	21677970	5870	5860	5870	5860	20
711	20250319	092300	21560750	5860	5870	5880	5860	642
712	20250319	092200	17793090	5880	5880	5880	5880	1
713	20250319	092100	17787210	5870	5890	5890	5870	28
714	20250319	092000	17622750	5880	5880	5880	5880	4
715	20250319	091900	17599230	5880	5870	5880	5870	103
716	20250319	091800	16994610	5870	5870	5870	5870	580
717	20250319	091700	13590010	5870	5880	5890	5870	19
718	20250319	091600	13478420	5880	5870	5880	5870	287
719	20250319	091500	11791990	5890	5890	5890	5890	0
720	20250319	091400	11791990	5890	5890	5890	5870	91
721	20250319	091300	11257270	5880	5900	5900	5880	299
722	20250319	091200	9499130	5880	5880	5900	5880	112
723	20250319	091100	8840510	5880	5900	5900	5880	273
724	20250319	091000	7234780	5920	5900	5920	5880	78
725	20250319	090900	6775970	5890	5920	5920	5880	38
726	20250319	090800	6552460	5890	5920	5920	5890	710
727	20250319	090700	2349590	5930	5920	5930	5920	2
728	20250319	090600	2337740	5970	5970	5970	5880	49
729	20250319	090500	2048400	5920	5970	5970	5920	147
730	20250319	090400	1178110	5970	5970	5970	5970	93
731	20250319	090300	622900	5970	5970	5970	5970	3
732	20250319	090200	604990	5990	5990	5990	5990	0
733	20250319	090100	604990	5990	5990	5990	5990	0
734	20250319	090000	604990	5990	5990	5990	5990	101