KissMeData/101680/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	201400	63139530	2930	2930	2930	2930	380
3	20250319	201300	63139530	2930	2930	2930	2930	0
4	20250319	201200	63139530	2930	2930	2930	2930	0
5	20250319	201100	63139530	2930	2930	2930	2930	0
6	20250319	201000	63139530	2930	2930	2930	2930	0
7	20250319	200900	63139530	2930	2930	2930	2930	0
8	20250319	200800	63139530	2930	2930	2930	2930	0
9	20250319	200700	63139530	2930	2930	2930	2930	0
10	20250319	200600	63139530	2930	2930	2930	2930	0
11	20250319	200500	63139530	2930	2930	2930	2930	0
12	20250319	200400	63139530	2930	2930	2930	2930	0
13	20250319	200300	63139530	2930	2930	2930	2930	0
14	20250319	200200	63139530	2930	2930	2930	2930	0
15	20250319	200100	63139530	2930	2930	2930	2930	0
16	20250319	200000	63139530	2930	2930	2930	2930	0
17	20250319	195900	63139530	2930	2930	2930	2930	0
18	20250319	195800	63139530	2930	2930	2930	2930	0
19	20250319	195700	63139530	2930	2930	2930	2930	0
20	20250319	195600	63139530	2930	2930	2930	2930	0
21	20250319	195500	63139530	2930	2930	2930	2930	0
22	20250319	195400	63139530	2930	2930	2930	2930	0
23	20250319	195300	63139530	2930	2930	2930	2930	0
24	20250319	195200	63139530	2930	2930	2930	2930	0
25	20250319	195100	63139530	2930	2930	2930	2930	0
26	20250319	195000	63139530	2930	2930	2930	2930	0
27	20250319	194900	63139530	2930	2930	2930	2930	0
28	20250319	194800	63139530	2930	2930	2930	2930	0
29	20250319	194700	63139530	2930	2930	2930	2930	0
30	20250319	194600	63139530	2930	2930	2930	2930	0
31	20250319	194500	63139530	2930	2930	2930	2930	0
32	20250319	194400	63139530	2930	2930	2930	2930	380
33	20250319	194300	63139530	2930	2930	2930	2930	0
34	20250319	194200	63139530	2930	2930	2930	2930	0
35	20250319	194100	63139530	2930	2930	2930	2930	0
36	20250319	194000	63139530	2930	2930	2930	2930	0
37	20250319	193900	63139530	2930	2930	2930	2930	0
38	20250319	193800	63139530	2930	2930	2930	2930	0
39	20250319	193700	63139530	2930	2930	2930	2930	0
40	20250319	193600	63139530	2930	2930	2930	2930	0
41	20250319	193500	63139530	2930	2930	2930	2930	0
42	20250319	193400	63139530	2930	2930	2930	2930	0
43	20250319	193300	63139530	2930	2930	2930	2930	0
44	20250319	193200	63139530	2930	2930	2930	2930	0
45	20250319	193100	63139530	2930	2930	2930	2930	0
46	20250319	193000	63139530	2930	2930	2930	2930	0
47	20250319	192900	63139530	2930	2930	2930	2930	0
48	20250319	192800	63139530	2930	2930	2930	2930	0
49	20250319	192700	63139530	2930	2930	2930	2930	0
50	20250319	192600	63139530	2930	2930	2930	2930	0
51	20250319	192500	63139530	2930	2930	2930	2930	0
52	20250319	192400	63139530	2930	2930	2930	2930	0
53	20250319	192300	63139530	2930	2930	2930	2930	0
54	20250319	192200	63139530	2930	2930	2930	2930	0
55	20250319	192100	63139530	2930	2930	2930	2930	0
56	20250319	192000	63139530	2930	2930	2930	2930	0
57	20250319	191900	63139530	2930	2930	2930	2930	0
58	20250319	191800	63139530	2930	2930	2930	2930	0
59	20250319	191700	63139530	2930	2930	2930	2930	0
60	20250319	191600	63139530	2930	2930	2930	2930	0
61	20250319	191500	63139530	2930	2930	2930	2930	0
62	20250319	191400	63139530	2930	2930	2930	2930	380
63	20250319	191300	63139530	2930	2930	2930	2930	0
64	20250319	191200	63139530	2930	2930	2930	2930	0
65	20250319	191100	63139530	2930	2930	2930	2930	0
66	20250319	191000	63139530	2930	2930	2930	2930	0
67	20250319	190900	63139530	2930	2930	2930	2930	0
68	20250319	190800	63139530	2930	2930	2930	2930	0
69	20250319	190700	63139530	2930	2930	2930	2930	0
70	20250319	190600	63139530	2930	2930	2930	2930	0
71	20250319	190500	63139530	2930	2930	2930	2930	0
72	20250319	190400	63139530	2930	2930	2930	2930	0
73	20250319	190300	63139530	2930	2930	2930	2930	0
74	20250319	190200	63139530	2930	2930	2930	2930	0
75	20250319	190100	63139530	2930	2930	2930	2930	0
76	20250319	190000	63139530	2930	2930	2930	2930	0
77	20250319	185900	63139530	2930	2930	2930	2930	0
78	20250319	185800	63139530	2930	2930	2930	2930	0
79	20250319	185700	63139530	2930	2930	2930	2930	0
80	20250319	185600	63139530	2930	2930	2930	2930	0
81	20250319	185500	63139530	2930	2930	2930	2930	0
82	20250319	185400	63139530	2930	2930	2930	2930	0
83	20250319	185300	63139530	2930	2930	2930	2930	0
84	20250319	185200	63139530	2930	2930	2930	2930	0
85	20250319	185100	63139530	2930	2930	2930	2930	0
86	20250319	185000	63139530	2930	2930	2930	2930	0
87	20250319	184900	63139530	2930	2930	2930	2930	0
88	20250319	184800	63139530	2930	2930	2930	2930	0
89	20250319	184700	63139530	2930	2930	2930	2930	0
90	20250319	184600	63139530	2930	2930	2930	2930	0
91	20250319	184500	63139530	2930	2930	2930	2930	0
92	20250319	184400	63139530	2930	2930	2930	2930	380
93	20250319	184300	63139530	2930	2930	2930	2930	0
94	20250319	184200	63139530	2930	2930	2930	2930	0
95	20250319	184100	63139530	2930	2930	2930	2930	0
96	20250319	184000	63139530	2930	2930	2930	2930	0
97	20250319	183900	63139530	2930	2930	2930	2930	0
98	20250319	183800	63139530	2930	2930	2930	2930	0
99	20250319	183700	63139530	2930	2930	2930	2930	0
100	20250319	183600	63139530	2930	2930	2930	2930	0
101	20250319	183500	63139530	2930	2930	2930	2930	0
102	20250319	183400	63139530	2930	2930	2930	2930	0
103	20250319	183300	63139530	2930	2930	2930	2930	0
104	20250319	183200	63139530	2930	2930	2930	2930	0
105	20250319	183100	63139530	2930	2930	2930	2930	0
106	20250319	183000	63139530	2930	2930	2930	2930	0
107	20250319	182900	63139530	2930	2930	2930	2930	0
108	20250319	182800	63139530	2930	2930	2930	2930	0
109	20250319	182700	63139530	2930	2930	2930	2930	0
110	20250319	182600	63139530	2930	2930	2930	2930	0
111	20250319	182500	63139530	2930	2930	2930	2930	0
112	20250319	182400	63139530	2930	2930	2930	2930	0
113	20250319	182300	63139530	2930	2930	2930	2930	0
114	20250319	182200	63139530	2930	2930	2930	2930	0
115	20250319	182100	63139530	2930	2930	2930	2930	0
116	20250319	182000	63139530	2930	2930	2930	2930	0
117	20250319	181900	63139530	2930	2930	2930	2930	0
118	20250319	181800	63139530	2930	2930	2930	2930	0
119	20250319	181700	63139530	2930	2930	2930	2930	0
120	20250319	181600	63139530	2930	2930	2930	2930	0
121	20250319	181500	63139530	2930	2930	2930	2930	0
122	20250319	181400	63139530	2930	2930	2930	2930	380
123	20250319	181300	63139530	2930	2930	2930	2930	0
124	20250319	181200	63139530	2930	2930	2930	2930	0
125	20250319	181100	63139530	2930	2930	2930	2930	0
126	20250319	181000	63139530	2930	2930	2930	2930	0
127	20250319	180900	63139530	2930	2930	2930	2930	0
128	20250319	180800	63139530	2930	2930	2930	2930	0
129	20250319	180700	63139530	2930	2930	2930	2930	0
130	20250319	180600	63139530	2930	2930	2930	2930	0
131	20250319	180500	63139530	2930	2930	2930	2930	0
132	20250319	180400	63139530	2930	2930	2930	2930	0
133	20250319	180300	63139530	2930	2930	2930	2930	0
134	20250319	180200	63139530	2930	2930	2930	2930	0
135	20250319	180100	63139530	2930	2930	2930	2930	0
136	20250319	180000	63139530	2930	2930	2930	2930	0
137	20250319	175900	63139530	2930	2930	2930	2930	0
138	20250319	175800	63139530	2930	2930	2930	2930	0
139	20250319	175700	63139530	2930	2930	2930	2930	0
140	20250319	175600	63139530	2930	2930	2930	2930	0
141	20250319	175500	63139530	2930	2930	2930	2930	0
142	20250319	175400	63139530	2930	2930	2930	2930	0
143	20250319	175300	63139530	2930	2930	2930	2930	0
144	20250319	175200	63139530	2930	2930	2930	2930	0
145	20250319	175100	63139530	2930	2930	2930	2930	0
146	20250319	175000	63139530	2930	2930	2930	2930	0
147	20250319	174900	63139530	2930	2930	2930	2930	0
148	20250319	174800	63139530	2930	2930	2930	2930	0
149	20250319	174700	63139530	2930	2930	2930	2930	0
150	20250319	174600	63139530	2930	2930	2930	2930	0
151	20250319	174500	63139530	2930	2930	2930	2930	0
152	20250319	174400	63139530	2930	2930	2930	2930	380
153	20250319	174300	63139530	2930	2930	2930	2930	0
154	20250319	174200	63139530	2930	2930	2930	2930	0
155	20250319	174100	63139530	2930	2930	2930	2930	0
156	20250319	174000	63139530	2930	2930	2930	2930	0
157	20250319	173900	63139530	2930	2930	2930	2930	0
158	20250319	173800	63139530	2930	2930	2930	2930	0
159	20250319	173700	63139530	2930	2930	2930	2930	0
160	20250319	173600	63139530	2930	2930	2930	2930	0
161	20250319	173500	63139530	2930	2930	2930	2930	0
162	20250319	173400	63139530	2930	2930	2930	2930	0
163	20250319	173300	63139530	2930	2930	2930	2930	0
164	20250319	173200	63139530	2930	2930	2930	2930	0
165	20250319	173100	63139530	2930	2930	2930	2930	0
166	20250319	173000	63139530	2930	2930	2930	2930	0
167	20250319	172900	63139530	2930	2930	2930	2930	0
168	20250319	172800	63139530	2930	2930	2930	2930	0
169	20250319	172700	63139530	2930	2930	2930	2930	0
170	20250319	172600	63139530	2930	2930	2930	2930	0
171	20250319	172500	63139530	2930	2930	2930	2930	0
172	20250319	172400	63139530	2930	2930	2930	2930	0
173	20250319	172300	63139530	2930	2930	2930	2930	0
174	20250319	172200	63139530	2930	2930	2930	2930	0
175	20250319	172100	63139530	2930	2930	2930	2930	0
176	20250319	172000	63139530	2930	2930	2930	2930	0
177	20250319	171900	63139530	2930	2930	2930	2930	0
178	20250319	171800	63139530	2930	2930	2930	2930	0
179	20250319	171700	63139530	2930	2930	2930	2930	0
180	20250319	171600	63139530	2930	2930	2930	2930	0
181	20250319	171500	63139530	2930	2930	2930	2930	0
182	20250319	171400	63139530	2930	2930	2930	2930	380
183	20250319	171300	63139530	2930	2930	2930	2930	0
184	20250319	171200	63139530	2930	2930	2930	2930	0
185	20250319	171100	63139530	2930	2930	2930	2930	0
186	20250319	171000	63139530	2930	2930	2930	2930	0
187	20250319	170900	63139530	2930	2930	2930	2930	0
188	20250319	170800	63139530	2930	2930	2930	2930	0
189	20250319	170700	63139530	2930	2930	2930	2930	0
190	20250319	170600	63139530	2930	2930	2930	2930	0
191	20250319	170500	63139530	2930	2930	2930	2930	0
192	20250319	170400	63139530	2930	2930	2930	2930	0
193	20250319	170300	63139530	2930	2930	2930	2930	0
194	20250319	170200	63139530	2930	2930	2930	2930	0
195	20250319	170100	63139530	2930	2930	2930	2930	0
196	20250319	170000	63139530	2930	2930	2930	2930	0
197	20250319	165900	63139530	2930	2930	2930	2930	0
198	20250319	165800	63139530	2930	2930	2930	2930	0
199	20250319	165700	63139530	2930	2930	2930	2930	0
200	20250319	165600	63139530	2930	2930	2930	2930	0
201	20250319	165500	63139530	2930	2930	2930	2930	0
202	20250319	165400	63139530	2930	2930	2930	2930	0
203	20250319	165300	63139530	2930	2930	2930	2930	0
204	20250319	165200	63139530	2930	2930	2930	2930	0
205	20250319	165100	63139530	2930	2930	2930	2930	0
206	20250319	165000	63139530	2930	2930	2930	2930	0
207	20250319	164900	63139530	2930	2930	2930	2930	0
208	20250319	164800	63139530	2930	2930	2930	2930	0
209	20250319	164700	63139530	2930	2930	2930	2930	0
210	20250319	164600	63139530	2930	2930	2930	2930	0
211	20250319	164500	63139530	2930	2930	2930	2930	0
212	20250319	164400	63139530	2930	2930	2930	2930	380
213	20250319	164300	63139530	2930	2930	2930	2930	0
214	20250319	164200	63139530	2930	2930	2930	2930	0
215	20250319	164100	63139530	2930	2930	2930	2930	0
216	20250319	164000	63139530	2930	2930	2930	2930	0
217	20250319	163900	63139530	2930	2930	2930	2930	0
218	20250319	163800	63139530	2930	2930	2930	2930	0
219	20250319	163700	63139530	2930	2930	2930	2930	0
220	20250319	163600	63139530	2930	2930	2930	2930	0
221	20250319	163500	63139530	2930	2930	2930	2930	0
222	20250319	163400	63139530	2930	2930	2930	2930	0
223	20250319	163300	63139530	2930	2930	2930	2930	0
224	20250319	163200	63139530	2930	2930	2930	2930	0
225	20250319	163100	63139530	2930	2930	2930	2930	0
226	20250319	163000	63139530	2930	2930	2930	2930	0
227	20250319	162900	63139530	2930	2930	2930	2930	0
228	20250319	162800	63139530	2930	2930	2930	2930	0
229	20250319	162700	63139530	2930	2930	2930	2930	0
230	20250319	162600	63139530	2930	2930	2930	2930	0
231	20250319	162500	63139530	2930	2930	2930	2930	0
232	20250319	162400	63139530	2930	2930	2930	2930	0
233	20250319	162300	63139530	2930	2930	2930	2930	0
234	20250319	162200	63139530	2930	2930	2930	2930	0
235	20250319	162100	63139530	2930	2930	2930	2930	0
236	20250319	162000	63139530	2930	2930	2930	2930	0
237	20250319	161900	63139530	2930	2930	2930	2930	0
238	20250319	161800	63139530	2930	2930	2930	2930	0
239	20250319	161700	63139530	2930	2930	2930	2930	0
240	20250319	161600	63139530	2930	2930	2930	2930	0
241	20250319	161500	63139530	2930	2930	2930	2930	0
242	20250319	161400	63139530	2930	2930	2930	2930	380
243	20250319	161300	63139530	2930	2930	2930	2930	0
244	20250319	161200	63139530	2930	2930	2930	2930	0
245	20250319	161100	63139530	2930	2930	2930	2930	0
246	20250319	161000	63139530	2930	2930	2930	2930	0
247	20250319	160900	63139530	2930	2930	2930	2930	0
248	20250319	160800	63139530	2930	2930	2930	2930	0
249	20250319	160700	63139530	2930	2930	2930	2930	0
250	20250319	160600	63139530	2930	2930	2930	2930	0
251	20250319	160500	63139530	2930	2930	2930	2930	0
252	20250319	160400	63139530	2930	2930	2930	2930	0
253	20250319	160300	63139530	2930	2930	2930	2930	0
254	20250319	160200	63139530	2930	2930	2930	2930	0
255	20250319	160100	63139530	2930	2930	2930	2930	0
256	20250319	160000	63139530	2930	2930	2930	2930	0
257	20250319	155900	63139530	2930	2930	2930	2930	0
258	20250319	155800	63139530	2930	2930	2930	2930	0
259	20250319	155700	63139530	2930	2930	2930	2930	0
260	20250319	155600	63139530	2930	2930	2930	2930	0
261	20250319	155500	63139530	2930	2930	2930	2930	0
262	20250319	155400	63139530	2930	2930	2930	2930	0
263	20250319	155300	63139530	2930	2930	2930	2930	0
264	20250319	155200	63139530	2930	2930	2930	2930	0
265	20250319	155100	63139530	2930	2930	2930	2930	0
266	20250319	155000	63139530	2930	2930	2930	2930	0
267	20250319	154900	63139530	2930	2930	2930	2930	0
268	20250319	154800	63139530	2930	2930	2930	2930	0
269	20250319	154700	63139530	2930	2930	2930	2930	0
270	20250319	154600	63139530	2930	2930	2930	2930	0
271	20250319	154500	63139530	2930	2930	2930	2930	0
272	20250319	154400	63139530	2930	2930	2930	2930	380
273	20250319	154300	63139530	2930	2930	2930	2930	0
274	20250319	154200	63139530	2930	2930	2930	2930	0
275	20250319	154100	63139530	2930	2930	2930	2930	0
276	20250319	154000	63139530	2930	2930	2930	2930	0
277	20250319	153900	63139530	2930	2930	2930	2930	0
278	20250319	153800	63139530	2930	2930	2930	2930	0
279	20250319	153700	63139530	2930	2930	2930	2930	0
280	20250319	153600	63139530	2930	2930	2930	2930	0
281	20250319	153500	63139530	2930	2930	2930	2930	0
282	20250319	153400	63139530	2930	2930	2930	2930	0
283	20250319	153300	63139530	2930	2930	2930	2930	0
284	20250319	153200	63139530	2930	2930	2930	2930	0
285	20250319	153100	63139530	2930	2930	2930	2930	0
286	20250319	153000	63139530	2930	2930	2930	2930	380
287	20250319	152900	62026130	2925	2925	2925	2925	0
288	20250319	152800	62026130	2925	2925	2925	2925	0
289	20250319	152700	62026130	2925	2925	2925	2925	0
290	20250319	152600	62026130	2925	2925	2925	2925	0
291	20250319	152500	62026130	2925	2925	2925	2925	0
292	20250319	152400	62026130	2925	2925	2925	2925	0
293	20250319	152300	62026130	2925	2925	2925	2925	0
294	20250319	152200	62026130	2925	2925	2925	2925	0
295	20250319	152100	62026130	2925	2925	2925	2925	0
296	20250319	152000	62026130	2925	2925	2925	2925	0
297	20250319	151900	62026130	2925	2925	2925	2925	0
298	20250319	151800	62026130	2925	2925	2925	2925	0
299	20250319	151700	62026130	2925	2925	2925	2925	0
300	20250319	151600	62026130	2925	2925	2925	2925	0
301	20250319	151500	62026130	2925	2925	2925	2925	50
302	20250319	151400	61879880	2925	2925	2925	2925	0
303	20250319	151300	61879880	2925	2925	2925	2925	0
304	20250319	151200	61879880	2925	2925	2925	2925	300
305	20250319	151100	61002380	2905	2905	2905	2905	36
306	20250319	151000	60897800	2910	2920	2920	2910	249
307	20250319	150900	60171865	2925	2920	2925	2920	550
308	20250319	150800	58565615	2920	2920	2920	2920	50
309	20250319	150700	58419615	2910	2910	2910	2910	0
310	20250319	150600	58419615	2910	2910	2910	2910	0
311	20250319	150500	58419615	2910	2910	2910	2910	10
312	20250319	150400	58390515	2900	2900	2900	2900	1
313	20250319	150300	58387615	2920	2920	2920	2920	4
314	20250319	150200	58375935	2900	2900	2900	2900	0
315	20250319	150100	58375935	2900	2905	2905	2900	283
316	20250319	150000	57554235	2900	2900	2900	2900	0
317	20250319	145900	57554235	2900	2925	2925	2900	502
318	20250319	145800	56095080	2915	2915	2915	2915	299
319	20250319	145700	55223495	2940	2940	2940	2940	0
320	20250319	145600	55223495	2940	2940	2940	2940	0
321	20250319	145500	55223495	2940	2940	2940	2940	0
322	20250319	145400	55223495	2940	2935	2940	2935	302
323	20250319	145300	54336655	2935	2930	2935	2930	30
324	20250319	145200	54248715	2930	2915	2930	2915	1011
325	20250319	145100	51286500	2930	2930	2930	2930	0
326	20250319	145000	51286500	2930	2925	2930	2925	1059
327	20250319	144900	48184750	2925	2915	2925	2915	4
328	20250319	144800	48173080	2925	2925	2925	2925	0
329	20250319	144700	48173080	2925	2925	2925	2925	0
330	20250319	144600	48173080	2925	2905	2925	2905	1139
331	20250319	144500	44848940	2900	2900	2900	2900	0
332	20250319	144400	44848940	2900	2900	2900	2900	0
333	20250319	144300	44848940	2900	2900	2900	2900	40
334	20250319	144200	44732940	2905	2905	2905	2905	1
335	20250319	144100	44730035	2890	2890	2890	2890	0
336	20250319	144000	44730035	2890	2890	2890	2890	0
337	20250319	143900	44730035	2890	2890	2890	2890	0
338	20250319	143800	44730035	2890	2890	2890	2890	0
339	20250319	143700	44730035	2890	2890	2890	2890	0
340	20250319	143600	44730035	2890	2890	2890	2890	0
341	20250319	143500	44730035	2890	2890	2890	2890	0
342	20250319	143400	44730035	2890	2890	2890	2890	0
343	20250319	143300	44730035	2890	2890	2890	2890	0
344	20250319	143200	44730035	2890	2890	2890	2890	0
345	20250319	143100	44730035	2890	2890	2890	2890	0
346	20250319	143000	44730035	2890	2890	2890	2890	0
347	20250319	142900	44730035	2890	2890	2890	2890	0
348	20250319	142800	44730035	2890	2890	2890	2890	0
349	20250319	142700	44730035	2890	2890	2890	2890	0
350	20250319	142600	44730035	2890	2890	2890	2890	0
351	20250319	142500	44730035	2890	2890	2890	2890	0
352	20250319	142400	44730035	2890	2890	2890	2890	0
353	20250319	142300	44730035	2890	2890	2890	2890	0
354	20250319	142200	44730035	2890	2890	2890	2890	0
355	20250319	142100	44730035	2890	2890	2890	2890	0
356	20250319	142000	44730035	2890	2890	2890	2890	5
357	20250319	141900	44715585	2905	2895	2905	2890	155
358	20250319	141800	44266810	2900	2900	2900	2900	4
359	20250319	141700	44255210	2900	2900	2900	2900	1
360	20250319	141600	44252310	2900	2900	2900	2900	0
361	20250319	141500	44252310	2900	2900	2900	2900	0
362	20250319	141400	44252310	2900	2900	2900	2900	0
363	20250319	141300	44252310	2900	2900	2900	2900	93
364	20250319	141200	43982610	2900	2900	2900	2900	0
365	20250319	141100	43982610	2900	2900	2900	2900	0
366	20250319	141000	43982610	2900	2900	2900	2900	0
367	20250319	140900	43982610	2900	2900	2900	2900	0
368	20250319	140800	43982610	2900	2900	2900	2900	0
369	20250319	140700	43982610	2900	2900	2900	2900	0
370	20250319	140600	43982610	2900	2900	2900	2900	0
371	20250319	140500	43982610	2900	2900	2900	2900	0
372	20250319	140400	43982610	2900	2900	2900	2900	0
373	20250319	140300	43982610	2900	2900	2900	2900	0
374	20250319	140200	43982610	2900	2900	2900	2900	0
375	20250319	140100	43982610	2900	2900	2900	2900	0
376	20250319	140000	43982610	2900	2900	2900	2900	0
377	20250319	135900	43982610	2900	2900	2900	2900	0
378	20250319	135800	43982610	2900	2900	2900	2900	0
379	20250319	135700	43982610	2900	2900	2900	2900	0
380	20250319	135600	43982610	2900	2900	2900	2900	0
381	20250319	135500	43982610	2900	2900	2900	2900	0
382	20250319	135400	43982610	2900	2900	2900	2900	0
383	20250319	135300	43982610	2900	2900	2900	2900	0
384	20250319	135200	43982610	2900	2900	2900	2900	0
385	20250319	135100	43982610	2900	2900	2900	2900	0
386	20250319	135000	43982610	2900	2900	2900	2900	0
387	20250319	134900	43982610	2900	2900	2900	2900	0
388	20250319	134800	43982610	2900	2900	2900	2900	0
389	20250319	134700	43982610	2900	2900	2900	2900	0
390	20250319	134600	43982610	2900	2900	2900	2900	0
391	20250319	134500	43982610	2900	2900	2900	2900	0
392	20250319	134400	43982610	2900	2900	2900	2900	0
393	20250319	134300	43982610	2900	2900	2900	2900	1
394	20250319	134200	43979710	2900	2900	2900	2900	100
395	20250319	134100	43689710	2905	2905	2905	2905	0
396	20250319	134000	43689710	2905	2905	2905	2905	426
397	20250319	133900	42452180	2905	2905	2905	2905	0
398	20250319	133800	42452180	2905	2905	2905	2905	0
399	20250319	133700	42452180	2905	2905	2905	2905	1297
400	20250319	133600	38684395	2910	2910	2910	2910	0
401	20250319	133500	38684395	2910	2910	2910	2910	57
402	20250319	133400	38518525	2905	2905	2905	2905	0
403	20250319	133300	38518525	2905	2905	2905	2905	0
404	20250319	133200	38518525	2905	2905	2905	2905	0
405	20250319	133100	38518525	2905	2905	2905	2905	0
406	20250319	133000	38518525	2905	2905	2905	2905	0
407	20250319	132900	38518525	2905	2905	2905	2905	0
408	20250319	132800	38518525	2905	2905	2905	2905	0
409	20250319	132700	38518525	2905	2905	2905	2905	381
410	20250319	132600	37411720	2905	2905	2905	2905	0
411	20250319	132500	37411720	2905	2905	2905	2905	0
412	20250319	132400	37411720	2905	2905	2905	2905	0
413	20250319	132300	37411720	2905	2905	2905	2905	0
414	20250319	132200	37411720	2905	2905	2905	2905	0
415	20250319	132100	37411720	2905	2905	2905	2905	0
416	20250319	132000	37411720	2905	2890	2905	2890	159
417	20250319	131900	36952075	2905	2905	2905	2905	0
418	20250319	131800	36952075	2905	2905	2905	2905	0
419	20250319	131700	36952075	2905	2905	2905	2905	0
420	20250319	131600	36952075	2905	2905	2905	2905	0
421	20250319	131500	36952075	2905	2905	2905	2905	1
422	20250319	131400	36949170	2890	2890	2890	2890	1
423	20250319	131300	36946280	2890	2890	2890	2890	90
424	20250319	131200	36686180	2880	2880	2880	2880	0
425	20250319	131100	36686180	2880	2880	2880	2880	0
426	20250319	131000	36686180	2880	2880	2880	2880	0
427	20250319	130900	36686180	2880	2880	2880	2880	0
428	20250319	130800	36686180	2880	2880	2880	2880	0
429	20250319	130700	36686180	2880	2880	2880	2880	0
430	20250319	130600	36686180	2880	2880	2880	2880	0
431	20250319	130500	36686180	2880	2880	2880	2880	0
432	20250319	130400	36686180	2880	2880	2880	2880	0
433	20250319	130300	36686180	2880	2880	2880	2880	0
434	20250319	130200	36686180	2880	2880	2880	2880	0
435	20250319	130100	36686180	2880	2880	2880	2880	0
436	20250319	130000	36686180	2880	2880	2880	2880	0
437	20250319	125900	36686180	2880	2880	2880	2880	0
438	20250319	125800	36686180	2880	2880	2880	2880	0
439	20250319	125700	36686180	2880	2880	2880	2880	0
440	20250319	125600	36686180	2880	2880	2880	2880	0
441	20250319	125500	36686180	2880	2880	2880	2880	0
442	20250319	125400	36686180	2880	2880	2880	2880	0
443	20250319	125300	36686180	2880	2880	2880	2880	0
444	20250319	125200	36686180	2880	2880	2880	2880	0
445	20250319	125100	36686180	2880	2880	2880	2880	0
446	20250319	125000	36686180	2880	2880	2880	2880	0
447	20250319	124900	36686180	2880	2880	2880	2880	0
448	20250319	124800	36686180	2880	2880	2880	2880	1
449	20250319	124700	36683300	2910	2910	2910	2910	0
450	20250319	124600	36683300	2910	2910	2910	2910	10
451	20250319	124500	36654200	2910	2905	2910	2905	75
452	20250319	124400	36436225	2905	2905	2905	2905	132
453	20250319	124300	36052765	2905	2905	2905	2905	0
454	20250319	124200	36052765	2905	2905	2905	2905	0
455	20250319	124100	36052765	2905	2905	2905	2905	0
456	20250319	124000	36052765	2905	2905	2905	2905	0
457	20250319	123900	36052765	2905	2905	2905	2905	0
458	20250319	123800	36052765	2905	2905	2905	2905	1000
459	20250319	123700	33147765	2905	2905	2905	2905	5
460	20250319	123600	33133240	2880	2880	2880	2880	0
461	20250319	123500	33133240	2880	2880	2880	2880	0
462	20250319	123400	33133240	2880	2880	2880	2880	0
463	20250319	123300	33133240	2880	2880	2880	2880	0
464	20250319	123200	33133240	2880	2880	2880	2880	754
465	20250319	123100	30961720	2880	2880	2880	2880	0
466	20250319	123000	30961720	2880	2880	2880	2880	0
467	20250319	122900	30961720	2880	2880	2880	2880	0
468	20250319	122800	30961720	2880	2880	2880	2880	0
469	20250319	122700	30961720	2880	2880	2880	2880	0
470	20250319	122600	30961720	2880	2880	2880	2880	1
471	20250319	122500	30958840	2880	2880	2880	2880	0
472	20250319	122400	30958840	2880	2880	2880	2880	0
473	20250319	122300	30958840	2880	2880	2880	2880	0
474	20250319	122200	30958840	2880	2880	2880	2880	0
475	20250319	122100	30958840	2880	2880	2880	2880	0
476	20250319	122000	30958840	2880	2880	2880	2880	0
477	20250319	121900	30958840	2880	2880	2880	2880	0
478	20250319	121800	30958840	2880	2880	2880	2880	0
479	20250319	121700	30958840	2880	2880	2880	2880	0
480	20250319	121600	30958840	2880	2880	2880	2880	0
481	20250319	121500	30958840	2880	2880	2880	2880	1
482	20250319	121400	30955960	2905	2905	2905	2905	0
483	20250319	121300	30955960	2905	2905	2905	2905	3
484	20250319	121200	30947245	2880	2880	2880	2880	0
485	20250319	121100	30947245	2880	2880	2880	2880	0
486	20250319	121000	30947245	2880	2880	2880	2880	0
487	20250319	120900	30947245	2880	2880	2880	2880	0
488	20250319	120800	30947245	2880	2880	2880	2880	0
489	20250319	120700	30947245	2880	2880	2880	2880	0
490	20250319	120600	30947245	2880	2880	2880	2880	0
491	20250319	120500	30947245	2880	2880	2880	2880	0
492	20250319	120400	30947245	2880	2880	2880	2880	0
493	20250319	120300	30947245	2880	2880	2880	2880	0
494	20250319	120200	30947245	2880	2880	2880	2880	0
495	20250319	120100	30947245	2880	2880	2880	2880	0
496	20250319	120000	30947245	2880	2880	2880	2880	502
497	20250319	115900	29501485	2905	2905	2905	2905	0
498	20250319	115800	29501485	2905	2905	2905	2905	0
499	20250319	115700	29501485	2905	2905	2905	2905	0
500	20250319	115600	29501485	2905	2905	2905	2905	0
501	20250319	115500	29501485	2905	2905	2905	2905	0
502	20250319	115400	29501485	2905	2905	2905	2905	0
503	20250319	115300	29501485	2905	2905	2905	2905	0
504	20250319	115200	29501485	2905	2905	2905	2905	0
505	20250319	115100	29501485	2905	2905	2905	2905	0
506	20250319	115000	29501485	2905	2905	2905	2905	0
507	20250319	114900	29501485	2905	2905	2905	2905	0
508	20250319	114800	29501485	2905	2905	2905	2905	0
509	20250319	114700	29501485	2905	2905	2905	2905	0
510	20250319	114600	29501485	2905	2905	2905	2905	0
511	20250319	114500	29501485	2905	2905	2905	2905	0
512	20250319	114400	29501485	2905	2905	2905	2905	0
513	20250319	114300	29501485	2905	2905	2905	2905	0
514	20250319	114200	29501485	2905	2905	2905	2905	0
515	20250319	114100	29501485	2905	2905	2905	2905	0
516	20250319	114000	29501485	2905	2905	2905	2905	0
517	20250319	113900	29501485	2905	2905	2905	2905	0
518	20250319	113800	29501485	2905	2905	2905	2905	0
519	20250319	113700	29501485	2905	2905	2905	2905	0
520	20250319	113600	29501485	2905	2905	2905	2905	0
521	20250319	113500	29501485	2905	2905	2905	2905	0
522	20250319	113400	29501485	2905	2905	2905	2905	0
523	20250319	113300	29501485	2905	2905	2905	2905	0
524	20250319	113200	29501485	2905	2905	2905	2905	0
525	20250319	113100	29501485	2905	2905	2905	2905	0
526	20250319	113000	29501485	2905	2890	2905	2885	210
527	20250319	112900	28894840	2890	2890	2890	2890	0
528	20250319	112800	28894840	2890	2890	2890	2890	4
529	20250319	112700	28883280	2890	2890	2890	2890	0
530	20250319	112600	28883280	2890	2890	2890	2890	0
531	20250319	112500	28883280	2890	2890	2890	2890	0
532	20250319	112400	28883280	2890	2890	2890	2890	0
533	20250319	112300	28883280	2890	2890	2890	2890	0
534	20250319	112200	28883280	2890	2890	2890	2890	0
535	20250319	112100	28883280	2890	2890	2890	2890	2
536	20250319	112000	28877500	2880	2880	2880	2880	0
537	20250319	111900	28877500	2880	2880	2880	2880	0
538	20250319	111800	28877500	2880	2880	2880	2880	0
539	20250319	111700	28877500	2880	2880	2880	2880	0
540	20250319	111600	28877500	2880	2880	2880	2880	0
541	20250319	111500	28877500	2880	2880	2880	2880	0
542	20250319	111400	28877500	2880	2880	2880	2880	0
543	20250319	111300	28877500	2880	2880	2880	2880	0
544	20250319	111200	28877500	2880	2880	2880	2880	2
545	20250319	111100	28871740	2880	2880	2880	2880	0
546	20250319	111000	28871740	2880	2880	2880	2880	0
547	20250319	110900	28871740	2880	2880	2880	2880	476
548	20250319	110800	27500860	2880	2880	2880	2880	0
549	20250319	110700	27500860	2880	2880	2880	2880	0
550	20250319	110600	27500860	2880	2880	2880	2880	0
551	20250319	110500	27500860	2880	2880	2880	2880	0
552	20250319	110400	27500860	2880	2880	2880	2880	0
553	20250319	110300	27500860	2880	2880	2880	2880	0
554	20250319	110200	27500860	2880	2880	2880	2880	0
555	20250319	110100	27500860	2880	2880	2880	2880	0
556	20250319	110000	27500860	2880	2880	2880	2880	503
557	20250319	105900	26052220	2890	2890	2890	2890	0
558	20250319	105800	26052220	2890	2890	2890	2890	0
559	20250319	105700	26052220	2890	2890	2890	2890	10
560	20250319	105600	26023320	2890	2890	2890	2890	0
561	20250319	105500	26023320	2890	2890	2890	2890	0
562	20250319	105400	26023320	2890	2890	2890	2890	0
563	20250319	105300	26023320	2890	2890	2890	2890	0
564	20250319	105200	26023320	2890	2890	2890	2890	0
565	20250319	105100	26023320	2890	2890	2890	2890	0
566	20250319	105000	26023320	2890	2890	2890	2890	0
567	20250319	104900	26023320	2890	2890	2890	2890	0
568	20250319	104800	26023320	2890	2890	2890	2890	0
569	20250319	104700	26023320	2890	2890	2890	2890	4
570	20250319	104600	26011760	2890	2890	2890	2890	0
571	20250319	104500	26011760	2890	2890	2890	2890	0
572	20250319	104400	26011760	2890	2890	2890	2890	0
573	20250319	104300	26011760	2890	2890	2890	2890	3
574	20250319	104200	26003090	2890	2875	2890	2875	29
575	20250319	104100	25919580	2880	2880	2880	2880	0
576	20250319	104000	25919580	2880	2880	2880	2880	0
577	20250319	103900	25919580	2880	2880	2880	2880	0
578	20250319	103800	25919580	2880	2880	2880	2880	0
579	20250319	103700	25919580	2880	2880	2880	2880	0
580	20250319	103600	25919580	2880	2880	2880	2880	0
581	20250319	103500	25919580	2880	2880	2880	2880	0
582	20250319	103400	25919580	2880	2880	2880	2880	0
583	20250319	103300	25919580	2880	2880	2880	2880	0
584	20250319	103200	25919580	2880	2880	2880	2880	0
585	20250319	103100	25919580	2880	2880	2880	2880	0
586	20250319	103000	25919580	2880	2880	2880	2880	366
587	20250319	102900	24865500	2870	2870	2870	2870	0
588	20250319	102800	24865500	2870	2870	2870	2870	0
589	20250319	102700	24865500	2870	2870	2870	2870	0
590	20250319	102600	24865500	2870	2870	2870	2870	0
591	20250319	102500	24865500	2870	2870	2870	2870	0
592	20250319	102400	24865500	2870	2870	2870	2870	0
593	20250319	102300	24865500	2870	2870	2870	2870	0
594	20250319	102200	24865500	2870	2870	2870	2870	0
595	20250319	102100	24865500	2870	2870	2870	2870	1527
596	20250319	102000	20483010	2860	2860	2860	2860	0
597	20250319	101900	20483010	2860	2860	2860	2860	0
598	20250319	101800	20483010	2860	2865	2865	2860	791
599	20250319	101700	18217180	2865	2865	2865	2865	0
600	20250319	101600	18217180	2865	2870	2870	2865	289
601	20250319	101500	17389190	2870	2870	2870	2870	0
602	20250319	101400	17389190	2870	2870	2870	2870	0
603	20250319	101300	17389190	2870	2870	2870	2870	0
604	20250319	101200	17389190	2870	2870	2870	2870	0
605	20250319	101100	17389190	2870	2870	2870	2870	0
606	20250319	101000	17389190	2870	2870	2870	2870	0
607	20250319	100900	17389190	2870	2870	2870	2870	0
608	20250319	100800	17389190	2870	2870	2870	2870	0
609	20250319	100700	17389190	2870	2870	2870	2870	28
610	20250319	100600	17308830	2865	2865	2865	2865	0
611	20250319	100500	17308830	2865	2865	2865	2865	0
612	20250319	100400	17308830	2865	2865	2865	2865	0
613	20250319	100300	17308830	2865	2870	2870	2865	250
614	20250319	100200	16592575	2870	2870	2870	2870	7
615	20250319	100100	16572485	2870	2870	2870	2870	1674
616	20250319	100000	11768105	2875	2875	2875	2875	559
617	20250319	095900	10160980	2880	2880	2880	2880	0
618	20250319	095800	10160980	2880	2880	2880	2880	0
619	20250319	095700	10160980	2880	2880	2880	2880	0
620	20250319	095600	10160980	2880	2880	2880	2880	0
621	20250319	095500	10160980	2880	2880	2880	2880	0
622	20250319	095400	10160980	2880	2880	2880	2880	0
623	20250319	095300	10160980	2880	2880	2880	2880	27
624	20250319	095200	10083220	2880	2880	2880	2880	50
625	20250319	095100	9939220	2880	2880	2880	2880	1
626	20250319	095000	9936340	2875	2880	2880	2875	930
627	20250319	094900	7260160	2880	2880	2880	2880	10
628	20250319	094800	7231360	2890	2890	2890	2890	37
629	20250319	094700	7124430	2890	2890	2890	2890	0
630	20250319	094600	7124430	2890	2890	2890	2890	9
631	20250319	094500	7098420	2890	2890	2890	2890	0
632	20250319	094400	7098420	2890	2890	2890	2890	1
633	20250319	094300	7095530	2880	2885	2885	2880	330
634	20250319	094200	6145115	2905	2905	2905	2905	0
635	20250319	094100	6145115	2905	2905	2905	2905	0
636	20250319	094000	6145115	2905	2905	2905	2905	0
637	20250319	093900	6145115	2905	2905	2905	2905	0
638	20250319	093800	6145115	2905	2905	2905	2905	0
639	20250319	093700	6145115	2905	2905	2905	2905	0
640	20250319	093600	6145115	2905	2905	2905	2905	0
641	20250319	093500	6145115	2905	2905	2905	2905	0
642	20250319	093400	6145115	2905	2905	2905	2905	0
643	20250319	093300	6145115	2905	2905	2905	2905	0
644	20250319	093200	6145115	2905	2905	2905	2905	0
645	20250319	093100	6145115	2905	2905	2905	2905	24
646	20250319	093000	6075395	2905	2880	2905	2880	195
647	20250319	092900	5511460	2900	2900	2900	2900	0
648	20250319	092800	5511460	2900	2895	2900	2895	15
649	20250319	092700	5468020	2870	2870	2870	2870	0
650	20250319	092600	5468020	2870	2870	2870	2870	0
651	20250319	092500	5468020	2870	2870	2870	2870	0
652	20250319	092400	5468020	2870	2870	2870	2870	0
653	20250319	092300	5468020	2870	2870	2870	2870	0
654	20250319	092200	5468020	2870	2870	2870	2870	0
655	20250319	092100	5468020	2870	2870	2870	2870	0
656	20250319	092000	5468020	2870	2870	2870	2870	0
657	20250319	091900	5468020	2870	2870	2870	2870	0
658	20250319	091800	5468020	2870	2870	2870	2870	0
659	20250319	091700	5468020	2870	2870	2870	2870	0
660	20250319	091600	5468020	2870	2870	2870	2870	200
661	20250319	091500	4894020	2870	2875	2875	2870	700
662	20250319	091400	2884275	2865	2865	2865	2865	0
663	20250319	091300	2884275	2865	2890	2890	2865	826
664	20250319	091200	502715	2915	2915	2915	2915	0
665	20250319	091100	502715	2915	2915	2915	2915	0
666	20250319	091000	502715	2915	2915	2915	2915	0
667	20250319	090900	502715	2915	2915	2915	2915	0
668	20250319	090800	502715	2915	2915	2915	2915	0
669	20250319	090700	502715	2915	2915	2915	2915	0
670	20250319	090600	502715	2915	2915	2915	2915	0
671	20250319	090500	502715	2915	2915	2915	2915	0
672	20250319	090400	502715	2915	2915	2915	2915	0
673	20250319	090300	502715	2915	2915	2915	2915	0
674	20250319	090200	502715	2915	2915	2915	2915	0
675	20250319	090100	502715	2915	2915	2915	2915	1
676	20250319	090000	499800	2940	2940	2940	2940	170