KissMeData/289010/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	211100	40292365	2180	2180	2180	2180	230
3	20250319	211000	40292365	2180	2180	2180	2180	0
4	20250319	210900	40292365	2180	2180	2180	2180	0
5	20250319	210800	40292365	2180	2180	2180	2180	0
6	20250319	210700	40292365	2180	2180	2180	2180	0
7	20250319	210600	40292365	2180	2180	2180	2180	0
8	20250319	210500	40292365	2180	2180	2180	2180	0
9	20250319	210400	40292365	2180	2180	2180	2180	0
10	20250319	210300	40292365	2180	2180	2180	2180	0
11	20250319	210200	40292365	2180	2180	2180	2180	0
12	20250319	210100	40292365	2180	2180	2180	2180	0
13	20250319	210000	40292365	2180	2180	2180	2180	0
14	20250319	205900	40292365	2180	2180	2180	2180	0
15	20250319	205800	40292365	2180	2180	2180	2180	0
16	20250319	205700	40292365	2180	2180	2180	2180	0
17	20250319	205600	40292365	2180	2180	2180	2180	0
18	20250319	205500	40292365	2180	2180	2180	2180	0
19	20250319	205400	40292365	2180	2180	2180	2180	0
20	20250319	205300	40292365	2180	2180	2180	2180	0
21	20250319	205200	40292365	2180	2180	2180	2180	0
22	20250319	205100	40292365	2180	2180	2180	2180	0
23	20250319	205000	40292365	2180	2180	2180	2180	0
24	20250319	204900	40292365	2180	2180	2180	2180	0
25	20250319	204800	40292365	2180	2180	2180	2180	0
26	20250319	204700	40292365	2180	2180	2180	2180	0
27	20250319	204600	40292365	2180	2180	2180	2180	0
28	20250319	204500	40292365	2180	2180	2180	2180	0
29	20250319	204400	40292365	2180	2180	2180	2180	0
30	20250319	204300	40292365	2180	2180	2180	2180	0
31	20250319	204200	40292365	2180	2180	2180	2180	0
32	20250319	204100	40292365	2180	2180	2180	2180	230
33	20250319	204000	40292365	2180	2180	2180	2180	0
34	20250319	203900	40292365	2180	2180	2180	2180	0
35	20250319	203800	40292365	2180	2180	2180	2180	0
36	20250319	203700	40292365	2180	2180	2180	2180	0
37	20250319	203600	40292365	2180	2180	2180	2180	0
38	20250319	203500	40292365	2180	2180	2180	2180	0
39	20250319	203400	40292365	2180	2180	2180	2180	0
40	20250319	203300	40292365	2180	2180	2180	2180	0
41	20250319	203200	40292365	2180	2180	2180	2180	0
42	20250319	203100	40292365	2180	2180	2180	2180	0
43	20250319	203000	40292365	2180	2180	2180	2180	0
44	20250319	202900	40292365	2180	2180	2180	2180	0
45	20250319	202800	40292365	2180	2180	2180	2180	0
46	20250319	202700	40292365	2180	2180	2180	2180	0
47	20250319	202600	40292365	2180	2180	2180	2180	0
48	20250319	202500	40292365	2180	2180	2180	2180	0
49	20250319	202400	40292365	2180	2180	2180	2180	0
50	20250319	202300	40292365	2180	2180	2180	2180	0
51	20250319	202200	40292365	2180	2180	2180	2180	0
52	20250319	202100	40292365	2180	2180	2180	2180	0
53	20250319	202000	40292365	2180	2180	2180	2180	0
54	20250319	201900	40292365	2180	2180	2180	2180	0
55	20250319	201800	40292365	2180	2180	2180	2180	0
56	20250319	201700	40292365	2180	2180	2180	2180	0
57	20250319	201600	40292365	2180	2180	2180	2180	0
58	20250319	201500	40292365	2180	2180	2180	2180	0
59	20250319	201400	40292365	2180	2180	2180	2180	0
60	20250319	201300	40292365	2180	2180	2180	2180	0
61	20250319	201200	40292365	2180	2180	2180	2180	0
62	20250319	201100	40292365	2180	2180	2180	2180	230
63	20250319	201000	40292365	2180	2180	2180	2180	0
64	20250319	200900	40292365	2180	2180	2180	2180	0
65	20250319	200800	40292365	2180	2180	2180	2180	0
66	20250319	200700	40292365	2180	2180	2180	2180	0
67	20250319	200600	40292365	2180	2180	2180	2180	0
68	20250319	200500	40292365	2180	2180	2180	2180	0
69	20250319	200400	40292365	2180	2180	2180	2180	0
70	20250319	200300	40292365	2180	2180	2180	2180	0
71	20250319	200200	40292365	2180	2180	2180	2180	0
72	20250319	200100	40292365	2180	2180	2180	2180	0
73	20250319	200000	40292365	2180	2180	2180	2180	0
74	20250319	195900	40292365	2180	2180	2180	2180	0
75	20250319	195800	40292365	2180	2180	2180	2180	0
76	20250319	195700	40292365	2180	2180	2180	2180	0
77	20250319	195600	40292365	2180	2180	2180	2180	0
78	20250319	195500	40292365	2180	2180	2180	2180	0
79	20250319	195400	40292365	2180	2180	2180	2180	0
80	20250319	195300	40292365	2180	2180	2180	2180	0
81	20250319	195200	40292365	2180	2180	2180	2180	0
82	20250319	195100	40292365	2180	2180	2180	2180	0
83	20250319	195000	40292365	2180	2180	2180	2180	0
84	20250319	194900	40292365	2180	2180	2180	2180	0
85	20250319	194800	40292365	2180	2180	2180	2180	0
86	20250319	194700	40292365	2180	2180	2180	2180	0
87	20250319	194600	40292365	2180	2180	2180	2180	0
88	20250319	194500	40292365	2180	2180	2180	2180	0
89	20250319	194400	40292365	2180	2180	2180	2180	0
90	20250319	194300	40292365	2180	2180	2180	2180	0
91	20250319	194200	40292365	2180	2180	2180	2180	0
92	20250319	194100	40292365	2180	2180	2180	2180	230
93	20250319	194000	40292365	2180	2180	2180	2180	0
94	20250319	193900	40292365	2180	2180	2180	2180	0
95	20250319	193800	40292365	2180	2180	2180	2180	0
96	20250319	193700	40292365	2180	2180	2180	2180	0
97	20250319	193600	40292365	2180	2180	2180	2180	0
98	20250319	193500	40292365	2180	2180	2180	2180	0
99	20250319	193400	40292365	2180	2180	2180	2180	0
100	20250319	193300	40292365	2180	2180	2180	2180	0
101	20250319	193200	40292365	2180	2180	2180	2180	0
102	20250319	193100	40292365	2180	2180	2180	2180	0
103	20250319	193000	40292365	2180	2180	2180	2180	0
104	20250319	192900	40292365	2180	2180	2180	2180	0
105	20250319	192800	40292365	2180	2180	2180	2180	0
106	20250319	192700	40292365	2180	2180	2180	2180	0
107	20250319	192600	40292365	2180	2180	2180	2180	0
108	20250319	192500	40292365	2180	2180	2180	2180	0
109	20250319	192400	40292365	2180	2180	2180	2180	0
110	20250319	192300	40292365	2180	2180	2180	2180	0
111	20250319	192200	40292365	2180	2180	2180	2180	0
112	20250319	192100	40292365	2180	2180	2180	2180	0
113	20250319	192000	40292365	2180	2180	2180	2180	0
114	20250319	191900	40292365	2180	2180	2180	2180	0
115	20250319	191800	40292365	2180	2180	2180	2180	0
116	20250319	191700	40292365	2180	2180	2180	2180	0
117	20250319	191600	40292365	2180	2180	2180	2180	0
118	20250319	191500	40292365	2180	2180	2180	2180	0
119	20250319	191400	40292365	2180	2180	2180	2180	0
120	20250319	191300	40292365	2180	2180	2180	2180	0
121	20250319	191200	40292365	2180	2180	2180	2180	0
122	20250319	191100	40292365	2180	2180	2180	2180	230
123	20250319	191000	40292365	2180	2180	2180	2180	0
124	20250319	190900	40292365	2180	2180	2180	2180	0
125	20250319	190800	40292365	2180	2180	2180	2180	0
126	20250319	190700	40292365	2180	2180	2180	2180	0
127	20250319	190600	40292365	2180	2180	2180	2180	0
128	20250319	190500	40292365	2180	2180	2180	2180	0
129	20250319	190400	40292365	2180	2180	2180	2180	0
130	20250319	190300	40292365	2180	2180	2180	2180	0
131	20250319	190200	40292365	2180	2180	2180	2180	0
132	20250319	190100	40292365	2180	2180	2180	2180	0
133	20250319	190000	40292365	2180	2180	2180	2180	0
134	20250319	185900	40292365	2180	2180	2180	2180	0
135	20250319	185800	40292365	2180	2180	2180	2180	0
136	20250319	185700	40292365	2180	2180	2180	2180	0
137	20250319	185600	40292365	2180	2180	2180	2180	0
138	20250319	185500	40292365	2180	2180	2180	2180	0
139	20250319	185400	40292365	2180	2180	2180	2180	0
140	20250319	185300	40292365	2180	2180	2180	2180	0
141	20250319	185200	40292365	2180	2180	2180	2180	0
142	20250319	185100	40292365	2180	2180	2180	2180	0
143	20250319	185000	40292365	2180	2180	2180	2180	0
144	20250319	184900	40292365	2180	2180	2180	2180	0
145	20250319	184800	40292365	2180	2180	2180	2180	0
146	20250319	184700	40292365	2180	2180	2180	2180	0
147	20250319	184600	40292365	2180	2180	2180	2180	0
148	20250319	184500	40292365	2180	2180	2180	2180	0
149	20250319	184400	40292365	2180	2180	2180	2180	0
150	20250319	184300	40292365	2180	2180	2180	2180	0
151	20250319	184200	40292365	2180	2180	2180	2180	0
152	20250319	184100	40292365	2180	2180	2180	2180	230
153	20250319	184000	40292365	2180	2180	2180	2180	0
154	20250319	183900	40292365	2180	2180	2180	2180	0
155	20250319	183800	40292365	2180	2180	2180	2180	0
156	20250319	183700	40292365	2180	2180	2180	2180	0
157	20250319	183600	40292365	2180	2180	2180	2180	0
158	20250319	183500	40292365	2180	2180	2180	2180	0
159	20250319	183400	40292365	2180	2180	2180	2180	0
160	20250319	183300	40292365	2180	2180	2180	2180	0
161	20250319	183200	40292365	2180	2180	2180	2180	0
162	20250319	183100	40292365	2180	2180	2180	2180	0
163	20250319	183000	40292365	2180	2180	2180	2180	0
164	20250319	182900	40292365	2180	2180	2180	2180	0
165	20250319	182800	40292365	2180	2180	2180	2180	0
166	20250319	182700	40292365	2180	2180	2180	2180	0
167	20250319	182600	40292365	2180	2180	2180	2180	0
168	20250319	182500	40292365	2180	2180	2180	2180	0
169	20250319	182400	40292365	2180	2180	2180	2180	0
170	20250319	182300	40292365	2180	2180	2180	2180	0
171	20250319	182200	40292365	2180	2180	2180	2180	0
172	20250319	182100	40292365	2180	2180	2180	2180	0
173	20250319	182000	40292365	2180	2180	2180	2180	0
174	20250319	181900	40292365	2180	2180	2180	2180	0
175	20250319	181800	40292365	2180	2180	2180	2180	0
176	20250319	181700	40292365	2180	2180	2180	2180	0
177	20250319	181600	40292365	2180	2180	2180	2180	0
178	20250319	181500	40292365	2180	2180	2180	2180	0
179	20250319	181400	40292365	2180	2180	2180	2180	0
180	20250319	181300	40292365	2180	2180	2180	2180	0
181	20250319	181200	40292365	2180	2180	2180	2180	0
182	20250319	181100	40292365	2180	2180	2180	2180	230
183	20250319	181000	40292365	2180	2180	2180	2180	0
184	20250319	180900	40292365	2180	2180	2180	2180	0
185	20250319	180800	40292365	2180	2180	2180	2180	0
186	20250319	180700	40292365	2180	2180	2180	2180	0
187	20250319	180600	40292365	2180	2180	2180	2180	0
188	20250319	180500	40292365	2180	2180	2180	2180	0
189	20250319	180400	40292365	2180	2180	2180	2180	0
190	20250319	180300	40292365	2180	2180	2180	2180	0
191	20250319	180200	40292365	2180	2180	2180	2180	0
192	20250319	180100	40292365	2180	2180	2180	2180	0
193	20250319	180000	40292365	2180	2180	2180	2180	0
194	20250319	175900	40292365	2180	2180	2180	2180	0
195	20250319	175800	40292365	2180	2180	2180	2180	0
196	20250319	175700	40292365	2180	2180	2180	2180	0
197	20250319	175600	40292365	2180	2180	2180	2180	0
198	20250319	175500	40292365	2180	2180	2180	2180	0
199	20250319	175400	40292365	2180	2180	2180	2180	0
200	20250319	175300	40292365	2180	2180	2180	2180	0
201	20250319	175200	40292365	2180	2180	2180	2180	0
202	20250319	175100	40292365	2180	2180	2180	2180	0
203	20250319	175000	40292365	2180	2180	2180	2180	0
204	20250319	174900	40292365	2180	2180	2180	2180	0
205	20250319	174800	40292365	2180	2180	2180	2180	0
206	20250319	174700	40292365	2180	2180	2180	2180	0
207	20250319	174600	40292365	2180	2180	2180	2180	0
208	20250319	174500	40292365	2180	2180	2180	2180	0
209	20250319	174400	40292365	2180	2180	2180	2180	0
210	20250319	174300	40292365	2180	2180	2180	2180	0
211	20250319	174200	40292365	2180	2180	2180	2180	0
212	20250319	174100	40292365	2180	2180	2180	2180	230
213	20250319	174000	40292365	2180	2180	2180	2180	0
214	20250319	173900	40292365	2180	2180	2180	2180	0
215	20250319	173800	40292365	2180	2180	2180	2180	0
216	20250319	173700	40292365	2180	2180	2180	2180	0
217	20250319	173600	40292365	2180	2180	2180	2180	0
218	20250319	173500	40292365	2180	2180	2180	2180	0
219	20250319	173400	40292365	2180	2180	2180	2180	0
220	20250319	173300	40292365	2180	2180	2180	2180	0
221	20250319	173200	40292365	2180	2180	2180	2180	0
222	20250319	173100	40292365	2180	2180	2180	2180	0
223	20250319	173000	40292365	2180	2180	2180	2180	0
224	20250319	172900	40292365	2180	2180	2180	2180	0
225	20250319	172800	40292365	2180	2180	2180	2180	0
226	20250319	172700	40292365	2180	2180	2180	2180	0
227	20250319	172600	40292365	2180	2180	2180	2180	0
228	20250319	172500	40292365	2180	2180	2180	2180	0
229	20250319	172400	40292365	2180	2180	2180	2180	0
230	20250319	172300	40292365	2180	2180	2180	2180	0
231	20250319	172200	40292365	2180	2180	2180	2180	0
232	20250319	172100	40292365	2180	2180	2180	2180	0
233	20250319	172000	40292365	2180	2180	2180	2180	0
234	20250319	171900	40292365	2180	2180	2180	2180	0
235	20250319	171800	40292365	2180	2180	2180	2180	0
236	20250319	171700	40292365	2180	2180	2180	2180	0
237	20250319	171600	40292365	2180	2180	2180	2180	0
238	20250319	171500	40292365	2180	2180	2180	2180	0
239	20250319	171400	40292365	2180	2180	2180	2180	0
240	20250319	171300	40292365	2180	2180	2180	2180	0
241	20250319	171200	40292365	2180	2180	2180	2180	0
242	20250319	171100	40292365	2180	2180	2180	2180	230
243	20250319	171000	40292365	2180	2180	2180	2180	0
244	20250319	170900	40292365	2180	2180	2180	2180	0
245	20250319	170800	40292365	2180	2180	2180	2180	0
246	20250319	170700	40292365	2180	2180	2180	2180	0
247	20250319	170600	40292365	2180	2180	2180	2180	0
248	20250319	170500	40292365	2180	2180	2180	2180	0
249	20250319	170400	40292365	2180	2180	2180	2180	0
250	20250319	170300	40292365	2180	2180	2180	2180	0
251	20250319	170200	40292365	2180	2180	2180	2180	0
252	20250319	170100	40292365	2180	2180	2180	2180	0
253	20250319	170000	40292365	2180	2180	2180	2180	0
254	20250319	165900	40292365	2180	2180	2180	2180	0
255	20250319	165800	40292365	2180	2180	2180	2180	0
256	20250319	165700	40292365	2180	2180	2180	2180	0
257	20250319	165600	40292365	2180	2180	2180	2180	0
258	20250319	165500	40292365	2180	2180	2180	2180	0
259	20250319	165400	40292365	2180	2180	2180	2180	0
260	20250319	165300	40292365	2180	2180	2180	2180	0
261	20250319	165200	40292365	2180	2180	2180	2180	0
262	20250319	165100	40292365	2180	2180	2180	2180	0
263	20250319	165000	40292365	2180	2180	2180	2180	0
264	20250319	164900	40292365	2180	2180	2180	2180	0
265	20250319	164800	40292365	2180	2180	2180	2180	0
266	20250319	164700	40292365	2180	2180	2180	2180	0
267	20250319	164600	40292365	2180	2180	2180	2180	0
268	20250319	164500	40292365	2180	2180	2180	2180	0
269	20250319	164400	40292365	2180	2180	2180	2180	0
270	20250319	164300	40292365	2180	2180	2180	2180	0
271	20250319	164200	40292365	2180	2180	2180	2180	0
272	20250319	164100	40292365	2180	2180	2180	2180	230
273	20250319	164000	40292365	2180	2180	2180	2180	0
274	20250319	163900	40292365	2180	2180	2180	2180	0
275	20250319	163800	40292365	2180	2180	2180	2180	0
276	20250319	163700	40292365	2180	2180	2180	2180	0
277	20250319	163600	40292365	2180	2180	2180	2180	0
278	20250319	163500	40292365	2180	2180	2180	2180	0
279	20250319	163400	40292365	2180	2180	2180	2180	0
280	20250319	163300	40292365	2180	2180	2180	2180	0
281	20250319	163200	40292365	2180	2180	2180	2180	0
282	20250319	163100	40292365	2180	2180	2180	2180	0
283	20250319	163000	40292365	2180	2180	2180	2180	0
284	20250319	162900	40292365	2180	2180	2180	2180	0
285	20250319	162800	40292365	2180	2180	2180	2180	0
286	20250319	162700	40292365	2180	2180	2180	2180	0
287	20250319	162600	40292365	2180	2180	2180	2180	0
288	20250319	162500	40292365	2180	2180	2180	2180	0
289	20250319	162400	40292365	2180	2180	2180	2180	0
290	20250319	162300	40292365	2180	2180	2180	2180	0
291	20250319	162200	40292365	2180	2180	2180	2180	0
292	20250319	162100	40292365	2180	2180	2180	2180	0
293	20250319	162000	40292365	2180	2180	2180	2180	0
294	20250319	161900	40292365	2180	2180	2180	2180	0
295	20250319	161800	40292365	2180	2180	2180	2180	0
296	20250319	161700	40292365	2180	2180	2180	2180	0
297	20250319	161600	40292365	2180	2180	2180	2180	0
298	20250319	161500	40292365	2180	2180	2180	2180	0
299	20250319	161400	40292365	2180	2180	2180	2180	0
300	20250319	161300	40292365	2180	2180	2180	2180	0
301	20250319	161200	40292365	2180	2180	2180	2180	0
302	20250319	161100	40292365	2180	2180	2180	2180	230
303	20250319	161000	40292365	2180	2180	2180	2180	0
304	20250319	160900	40292365	2180	2180	2180	2180	0
305	20250319	160800	40292365	2180	2180	2180	2180	0
306	20250319	160700	40292365	2180	2180	2180	2180	0
307	20250319	160600	40292365	2180	2180	2180	2180	0
308	20250319	160500	40292365	2180	2180	2180	2180	0
309	20250319	160400	40292365	2180	2180	2180	2180	0
310	20250319	160300	40292365	2180	2180	2180	2180	0
311	20250319	160200	40292365	2180	2180	2180	2180	0
312	20250319	160100	40292365	2180	2180	2180	2180	0
313	20250319	160000	40292365	2180	2180	2180	2180	0
314	20250319	155900	40292365	2180	2180	2180	2180	0
315	20250319	155800	40292365	2180	2180	2180	2180	0
316	20250319	155700	40292365	2180	2180	2180	2180	0
317	20250319	155600	40292365	2180	2180	2180	2180	0
318	20250319	155500	40292365	2180	2180	2180	2180	0
319	20250319	155400	40292365	2180	2180	2180	2180	0
320	20250319	155300	40292365	2180	2180	2180	2180	0
321	20250319	155200	40292365	2180	2180	2180	2180	0
322	20250319	155100	40292365	2180	2180	2180	2180	0
323	20250319	155000	40292365	2180	2180	2180	2180	0
324	20250319	154900	40292365	2180	2180	2180	2180	0
325	20250319	154800	40292365	2180	2180	2180	2180	0
326	20250319	154700	40292365	2180	2180	2180	2180	0
327	20250319	154600	40292365	2180	2180	2180	2180	0
328	20250319	154500	40292365	2180	2180	2180	2180	0
329	20250319	154400	40292365	2180	2180	2180	2180	0
330	20250319	154300	40292365	2180	2180	2180	2180	0
331	20250319	154200	40292365	2180	2180	2180	2180	0
332	20250319	154100	40292365	2180	2180	2180	2180	230
333	20250319	154000	40292365	2180	2180	2180	2180	0
334	20250319	153900	40292365	2180	2180	2180	2180	0
335	20250319	153800	40292365	2180	2180	2180	2180	0
336	20250319	153700	40292365	2180	2180	2180	2180	0
337	20250319	153600	40292365	2180	2180	2180	2180	0
338	20250319	153500	40292365	2180	2180	2180	2180	0
339	20250319	153400	40292365	2180	2180	2180	2180	0
340	20250319	153300	40292365	2180	2180	2180	2180	0
341	20250319	153200	40292365	2180	2180	2180	2180	0
342	20250319	153100	40292365	2180	2180	2180	2180	0
343	20250319	153000	40292365	2180	2180	2180	2180	230
344	20250319	152900	39790965	2190	2190	2190	2190	0
345	20250319	152800	39790965	2190	2190	2190	2190	0
346	20250319	152700	39790965	2190	2190	2190	2190	0
347	20250319	152600	39790965	2190	2190	2190	2190	0
348	20250319	152500	39790965	2190	2190	2190	2190	0
349	20250319	152400	39790965	2190	2190	2190	2190	0
350	20250319	152300	39790965	2190	2190	2190	2190	0
351	20250319	152200	39790965	2190	2190	2190	2190	0
352	20250319	152100	39790965	2190	2190	2190	2190	0
353	20250319	152000	39790965	2190	2190	2190	2190	0
354	20250319	151900	39790965	2190	2190	2190	2190	0
355	20250319	151800	39790965	2190	2190	2190	2190	1
356	20250319	151700	39788775	2180	2180	2180	2180	0
357	20250319	151600	39788775	2180	2180	2180	2180	3
358	20250319	151500	39782235	2190	2190	2190	2190	0
359	20250319	151400	39782235	2190	2185	2190	2185	7
360	20250319	151300	39766935	2185	2185	2185	2185	0
361	20250319	151200	39766935	2185	2185	2185	2185	1
362	20250319	151100	39764750	2185	2185	2185	2185	0
363	20250319	151000	39764750	2185	2185	2185	2185	1
364	20250319	150900	39762565	2185	2185	2185	2185	1
365	20250319	150800	39760380	2190	2190	2190	2190	0
366	20250319	150700	39760380	2190	2190	2190	2190	1
367	20250319	150600	39758190	2185	2185	2185	2185	0
368	20250319	150500	39758190	2185	2185	2185	2185	2
369	20250319	150400	39753820	2185	2185	2185	2185	1
370	20250319	150300	39751635	2190	2190	2190	2190	0
371	20250319	150200	39751635	2190	2190	2190	2190	0
372	20250319	150100	39751635	2190	2190	2190	2190	0
373	20250319	150000	39751635	2190	2190	2190	2190	6
374	20250319	145900	39738495	2190	2190	2190	2190	1
375	20250319	145800	39736305	2180	2180	2180	2180	0
376	20250319	145700	39736305	2180	2185	2185	2180	31
377	20250319	145600	39668655	2195	2195	2195	2195	0
378	20250319	145500	39668655	2195	2195	2195	2195	0
379	20250319	145400	39668655	2195	2195	2195	2195	0
380	20250319	145300	39668655	2195	2195	2195	2195	1
381	20250319	145200	39666460	2185	2185	2185	2185	0
382	20250319	145100	39666460	2185	2185	2185	2185	0
383	20250319	145000	39666460	2185	2185	2185	2185	0
384	20250319	144900	39666460	2185	2195	2195	2185	6
385	20250319	144800	39653310	2185	2185	2185	2185	45
386	20250319	144700	39554985	2185	2185	2185	2185	0
387	20250319	144600	39554985	2185	2185	2185	2185	0
388	20250319	144500	39554985	2185	2185	2185	2185	0
389	20250319	144400	39554985	2185	2185	2185	2185	0
390	20250319	144300	39554985	2185	2185	2185	2185	0
391	20250319	144200	39554985	2185	2185	2185	2185	0
392	20250319	144100	39554985	2185	2185	2185	2185	0
393	20250319	144000	39554985	2185	2185	2185	2185	0
394	20250319	143900	39554985	2185	2185	2185	2185	0
395	20250319	143800	39554985	2185	2185	2185	2185	0
396	20250319	143700	39554985	2185	2185	2185	2185	48
397	20250319	143600	39450105	2185	2185	2185	2185	0
398	20250319	143500	39450105	2185	2185	2185	2185	0
399	20250319	143400	39450105	2185	2185	2185	2185	0
400	20250319	143300	39450105	2185	2185	2185	2185	0
401	20250319	143200	39450105	2185	2185	2185	2185	0
402	20250319	143100	39450105	2185	2185	2185	2185	0
403	20250319	143000	39450105	2185	2185	2185	2185	40
404	20250319	142900	39362705	2210	2210	2210	2210	0
405	20250319	142800	39362705	2210	2210	2210	2210	0
406	20250319	142700	39362705	2210	2210	2210	2210	0
407	20250319	142600	39362705	2210	2210	2210	2210	0
408	20250319	142500	39362705	2210	2210	2210	2210	0
409	20250319	142400	39362705	2210	2210	2210	2210	0
410	20250319	142300	39362705	2210	2210	2210	2210	0
411	20250319	142200	39362705	2210	2210	2210	2210	0
412	20250319	142100	39362705	2210	2190	2210	2190	2
413	20250319	142000	39358305	2225	2225	2225	2225	0
414	20250319	141900	39358305	2225	2225	2225	2225	0
415	20250319	141800	39358305	2225	2225	2225	2225	0
416	20250319	141700	39358305	2225	2225	2225	2225	0
417	20250319	141600	39358305	2225	2225	2225	2225	0
418	20250319	141500	39358305	2225	2225	2225	2225	0
419	20250319	141400	39358305	2225	2225	2225	2225	0
420	20250319	141300	39358305	2225	2225	2225	2225	100
421	20250319	141200	39135805	2225	2225	2225	2225	0
422	20250319	141100	39135805	2225	2225	2225	2225	0
423	20250319	141000	39135805	2225	2195	2225	2195	41
424	20250319	140900	39045140	2175	2175	2175	2175	0
425	20250319	140800	39045140	2175	2175	2175	2175	0
426	20250319	140700	39045140	2175	2175	2175	2175	0
427	20250319	140600	39045140	2175	2175	2175	2175	0
428	20250319	140500	39045140	2175	2175	2175	2175	0
429	20250319	140400	39045140	2175	2175	2175	2175	0
430	20250319	140300	39045140	2175	2175	2175	2175	0
431	20250319	140200	39045140	2175	2175	2175	2175	450
432	20250319	140100	38066390	2175	2175	2175	2175	0
433	20250319	140000	38066390	2175	2175	2175	2175	0
434	20250319	135900	38066390	2175	2175	2175	2175	0
435	20250319	135800	38066390	2175	2175	2175	2175	0
436	20250319	135700	38066390	2175	2190	2190	2175	500
437	20250319	135600	36977770	2195	2195	2195	2195	0
438	20250319	135500	36977770	2195	2195	2195	2195	0
439	20250319	135400	36977770	2195	2195	2195	2195	0
440	20250319	135300	36977770	2195	2220	2220	2195	14
441	20250319	135200	36947015	2220	2220	2220	2220	0
442	20250319	135100	36947015	2220	2220	2220	2220	0
443	20250319	135000	36947015	2220	2220	2220	2220	0
444	20250319	134900	36947015	2220	2220	2220	2220	0
445	20250319	134800	36947015	2220	2220	2220	2220	0
446	20250319	134700	36947015	2220	2215	2220	2215	200
447	20250319	134600	36503020	2215	2195	2215	2195	750
448	20250319	134500	34850345	2180	2180	2180	2180	0
449	20250319	134400	34850345	2180	2180	2180	2180	0
450	20250319	134300	34850345	2180	2180	2180	2180	0
451	20250319	134200	34850345	2180	2180	2180	2180	0
452	20250319	134100	34850345	2180	2180	2180	2180	0
453	20250319	134000	34850345	2180	2180	2180	2180	0
454	20250319	133900	34850345	2180	2180	2180	2180	0
455	20250319	133800	34850345	2180	2180	2180	2180	0
456	20250319	133700	34850345	2180	2180	2180	2180	0
457	20250319	133600	34850345	2180	2180	2180	2180	0
458	20250319	133500	34850345	2180	2180	2180	2180	10
459	20250319	133400	34828545	2200	2200	2200	2200	0
460	20250319	133300	34828545	2200	2200	2200	2200	0
461	20250319	133200	34828545	2200	2200	2200	2200	0
462	20250319	133100	34828545	2200	2200	2200	2200	0
463	20250319	133000	34828545	2200	2200	2200	2200	0
464	20250319	132900	34828545	2200	2200	2200	2200	0
465	20250319	132800	34828545	2200	2200	2200	2200	0
466	20250319	132700	34828545	2200	2200	2200	2200	0
467	20250319	132600	34828545	2200	2200	2200	2200	0
468	20250319	132500	34828545	2200	2200	2200	2200	0
469	20250319	132400	34828545	2200	2200	2200	2200	2
470	20250319	132300	34824145	2155	2155	2155	2155	0
471	20250319	132200	34824145	2155	2155	2155	2155	0
472	20250319	132100	34824145	2155	2155	2155	2155	0
473	20250319	132000	34824145	2155	2155	2155	2155	0
474	20250319	131900	34824145	2155	2155	2155	2155	0
475	20250319	131800	34824145	2155	2155	2155	2155	0
476	20250319	131700	34824145	2155	2155	2155	2155	0
477	20250319	131600	34824145	2155	2155	2155	2155	0
478	20250319	131500	34824145	2155	2155	2155	2155	0
479	20250319	131400	34824145	2155	2180	2180	2155	500
480	20250319	131300	33742615	2185	2185	2185	2185	0
481	20250319	131200	33742615	2185	2185	2185	2180	703
482	20250319	131100	32206860	2185	2185	2185	2185	0
483	20250319	131000	32206860	2185	2185	2185	2185	0
484	20250319	130900	32206860	2185	2185	2185	2185	0
485	20250319	130800	32206860	2185	2185	2185	2185	1
486	20250319	130700	32204675	2215	2215	2215	2215	0
487	20250319	130600	32204675	2215	2215	2215	2215	0
488	20250319	130500	32204675	2215	2205	2215	2205	20
489	20250319	130400	32160395	2215	2215	2215	2210	150
490	20250319	130300	31828200	2215	2200	2215	2200	800
491	20250319	130200	30061935	2195	2195	2195	2195	0
492	20250319	130100	30061935	2195	2185	2195	2185	230
493	20250319	130000	29559335	2180	2180	2180	2180	0
494	20250319	125900	29559335	2180	2180	2180	2180	0
495	20250319	125800	29559335	2180	2180	2180	2180	0
496	20250319	125700	29559335	2180	2180	2180	2180	0
497	20250319	125600	29559335	2180	2180	2180	2180	0
498	20250319	125500	29559335	2180	2180	2180	2180	0
499	20250319	125400	29559335	2180	2180	2180	2180	0
500	20250319	125300	29559335	2180	2180	2180	2180	0
501	20250319	125200	29559335	2180	2180	2180	2180	0
502	20250319	125100	29559335	2180	2180	2180	2180	0
503	20250319	125000	29559335	2180	2180	2180	2180	0
504	20250319	124900	29559335	2180	2180	2180	2180	20
505	20250319	124800	29515735	2180	2180	2180	2180	0
506	20250319	124700	29515735	2180	2180	2180	2180	0
507	20250319	124600	29515735	2180	2180	2180	2180	0
508	20250319	124500	29515735	2180	2180	2180	2180	0
509	20250319	124400	29515735	2180	2180	2180	2180	0
510	20250319	124300	29515735	2180	2180	2180	2180	0
511	20250319	124200	29515735	2180	2180	2180	2180	0
512	20250319	124100	29515735	2180	2180	2180	2180	0
513	20250319	124000	29515735	2180	2180	2180	2180	0
514	20250319	123900	29515735	2180	2180	2180	2180	0
515	20250319	123800	29515735	2180	2180	2180	2180	0
516	20250319	123700	29515735	2180	2180	2180	2180	0
517	20250319	123600	29515735	2180	2180	2180	2180	0
518	20250319	123500	29515735	2180	2180	2180	2180	0
519	20250319	123400	29515735	2180	2180	2180	2180	0
520	20250319	123300	29515735	2180	2180	2180	2180	0
521	20250319	123200	29515735	2180	2180	2180	2180	0
522	20250319	123100	29515735	2180	2180	2180	2180	0
523	20250319	123000	29515735	2180	2180	2180	2180	0
524	20250319	122900	29515735	2180	2180	2180	2180	0
525	20250319	122800	29515735	2180	2180	2180	2180	0
526	20250319	122700	29515735	2180	2180	2180	2180	0
527	20250319	122600	29515735	2180	2180	2180	2180	0
528	20250319	122500	29515735	2180	2180	2180	2180	0
529	20250319	122400	29515735	2180	2180	2180	2180	0
530	20250319	122300	29515735	2180	2180	2180	2180	0
531	20250319	122200	29515735	2180	2180	2180	2180	0
532	20250319	122100	29515735	2180	2180	2180	2180	0
533	20250319	122000	29515735	2180	2180	2180	2180	0
534	20250319	121900	29515735	2180	2180	2180	2180	0
535	20250319	121800	29515735	2180	2180	2180	2180	0
536	20250319	121700	29515735	2180	2180	2180	2180	0
537	20250319	121600	29515735	2180	2180	2180	2180	0
538	20250319	121500	29515735	2180	2180	2180	2180	0
539	20250319	121400	29515735	2180	2180	2180	2180	0
540	20250319	121300	29515735	2180	2180	2180	2180	0
541	20250319	121200	29515735	2180	2180	2180	2180	0
542	20250319	121100	29515735	2180	2180	2180	2180	0
543	20250319	121000	29515735	2180	2180	2180	2180	0
544	20250319	120900	29515735	2180	2180	2180	2180	18
545	20250319	120800	29476495	2180	2180	2180	2180	30
546	20250319	120700	29411095	2180	2180	2180	2180	0
547	20250319	120600	29411095	2180	2180	2180	2180	0
548	20250319	120500	29411095	2180	2180	2180	2180	0
549	20250319	120400	29411095	2180	2180	2180	2180	0
550	20250319	120300	29411095	2180	2180	2180	2180	400
551	20250319	120200	28539095	2180	2180	2180	2180	0
552	20250319	120100	28539095	2180	2180	2180	2180	0
553	20250319	120000	28539095	2180	2180	2180	2180	0
554	20250319	115900	28539095	2180	2180	2180	2180	8
555	20250319	115800	28521655	2180	2180	2180	2180	0
556	20250319	115700	28521655	2180	2180	2180	2180	0
557	20250319	115600	28521655	2180	2180	2180	2180	0
558	20250319	115500	28521655	2180	2180	2180	2180	0
559	20250319	115400	28521655	2180	2180	2180	2180	0
560	20250319	115300	28521655	2180	2180	2180	2180	0
561	20250319	115200	28521655	2180	2180	2180	2180	0
562	20250319	115100	28521655	2180	2180	2180	2180	0
563	20250319	115000	28521655	2180	2180	2180	2180	0
564	20250319	114900	28521655	2180	2180	2180	2180	0
565	20250319	114800	28521655	2180	2180	2180	2180	0
566	20250319	114700	28521655	2180	2180	2180	2180	0
567	20250319	114600	28521655	2180	2180	2180	2180	0
568	20250319	114500	28521655	2180	2180	2180	2180	0
569	20250319	114400	28521655	2180	2180	2180	2180	0
570	20250319	114300	28521655	2180	2180	2180	2180	0
571	20250319	114200	28521655	2180	2180	2180	2180	0
572	20250319	114100	28521655	2180	2180	2180	2180	0
573	20250319	114000	28521655	2180	2180	2180	2180	2
574	20250319	113900	28517295	2180	2180	2180	2180	0
575	20250319	113800	28517295	2180	2180	2180	2180	0
576	20250319	113700	28517295	2180	2180	2180	2180	1
577	20250319	113600	28515115	2180	2180	2180	2180	2
578	20250319	113500	28510755	2180	2180	2180	2180	0
579	20250319	113400	28510755	2180	2180	2180	2180	0
580	20250319	113300	28510755	2180	2180	2180	2180	0
581	20250319	113200	28510755	2180	2180	2180	2180	0
582	20250319	113100	28510755	2180	2180	2180	2180	0
583	20250319	113000	28510755	2180	2180	2180	2180	0
584	20250319	112900	28510755	2180	2180	2180	2180	0
585	20250319	112800	28510755	2180	2180	2180	2180	0
586	20250319	112700	28510755	2180	2180	2180	2180	0
587	20250319	112600	28510755	2180	2180	2180	2180	10
588	20250319	112500	28488955	2170	2170	2170	2170	0
589	20250319	112400	28488955	2170	2170	2170	2170	0
590	20250319	112300	28488955	2170	2170	2170	2170	50
591	20250319	112200	28380455	2180	2180	2180	2180	1
592	20250319	112100	28378275	2180	2180	2180	2180	1
593	20250319	112000	28376095	2180	2180	2180	2180	0
594	20250319	111900	28376095	2180	2180	2180	2180	1
595	20250319	111800	28373915	2180	2180	2180	2180	0
596	20250319	111700	28373915	2180	2180	2180	2180	2
597	20250319	111600	28369555	2175	2175	2175	2175	0
598	20250319	111500	28369555	2175	2175	2175	2175	0
599	20250319	111400	28369555	2175	2175	2175	2175	0
600	20250319	111300	28369555	2175	2175	2175	2175	0
601	20250319	111200	28369555	2175	2175	2175	2175	0
602	20250319	111100	28369555	2175	2175	2175	2175	0
603	20250319	111000	28369555	2175	2175	2175	2175	0
604	20250319	110900	28369555	2175	2175	2175	2175	0
605	20250319	110800	28369555	2175	2175	2175	2175	0
606	20250319	110700	28369555	2175	2175	2175	2175	0
607	20250319	110600	28369555	2175	2175	2175	2175	0
608	20250319	110500	28369555	2175	2175	2175	2175	0
609	20250319	110400	28369555	2175	2175	2175	2175	0
610	20250319	110300	28369555	2175	2175	2175	2175	0
611	20250319	110200	28369555	2175	2175	2175	2175	0
612	20250319	110100	28369555	2175	2175	2175	2175	0
613	20250319	110000	28369555	2175	2175	2175	2175	0
614	20250319	105900	28369555	2175	2175	2175	2175	0
615	20250319	105800	28369555	2175	2175	2175	2175	0
616	20250319	105700	28369555	2175	2175	2175	2175	22
617	20250319	105600	28321705	2175	2175	2175	2175	3
618	20250319	105500	28315180	2180	2180	2180	2180	0
619	20250319	105400	28315180	2180	2180	2180	2180	0
620	20250319	105300	28315180	2180	2180	2180	2180	0
621	20250319	105200	28315180	2180	2180	2180	2180	0
622	20250319	105100	28315180	2180	2180	2180	2180	0
623	20250319	105000	28315180	2180	2180	2180	2180	0
624	20250319	104900	28315180	2180	2180	2180	2180	30
625	20250319	104800	28249780	2165	2165	2165	2165	0
626	20250319	104700	28249780	2165	2165	2165	2165	244
627	20250319	104600	27721520	2180	2180	2180	2180	0
628	20250319	104500	27721520	2180	2180	2180	2180	0
629	20250319	104400	27721520	2180	2180	2180	2180	0
630	20250319	104300	27721520	2180	2180	2180	2180	0
631	20250319	104200	27721520	2180	2180	2180	2180	30
632	20250319	104100	27656120	2155	2155	2155	2155	0
633	20250319	104000	27656120	2155	2155	2155	2155	0
634	20250319	103900	27656120	2155	2165	2165	2155	1053
635	20250319	103800	25383015	2175	2175	2175	2175	0
636	20250319	103700	25383015	2175	2175	2175	2175	6
637	20250319	103600	25369965	2165	2180	2180	2165	100
638	20250319	103500	25152845	2175	2175	2175	2175	0
639	20250319	103400	25152845	2175	2175	2175	2175	0
640	20250319	103300	25152845	2175	2175	2175	2175	0
641	20250319	103200	25152845	2175	2175	2175	2175	0
642	20250319	103100	25152845	2175	2175	2175	2175	0
643	20250319	103000	25152845	2175	2175	2175	2175	15
644	20250319	102900	25120220	2175	2185	2185	2175	335
645	20250319	102800	24388555	2185	2185	2185	2185	500
646	20250319	102700	23296055	2185	2185	2185	2185	515
647	20250319	102600	22170780	2185	2185	2185	2185	628
648	20250319	102500	20798600	2185	2185	2185	2185	0
649	20250319	102400	20798600	2185	2185	2185	2185	500
650	20250319	102300	19706100	2185	2185	2185	2185	381
651	20250319	102200	18873615	2190	2190	2190	2190	15
652	20250319	102100	18840765	2185	2185	2185	2185	1321
653	20250319	102000	15954380	2205	2190	2205	2185	1305
654	20250319	101900	13102910	2185	2185	2185	2185	0
655	20250319	101800	13102910	2185	2185	2185	2185	0
656	20250319	101700	13102910	2185	2185	2185	2185	0
657	20250319	101600	13102910	2185	2190	2190	2185	700
658	20250319	101500	11571930	2195	2195	2195	2195	0
659	20250319	101400	11571930	2195	2195	2195	2195	12
660	20250319	101300	11545590	2195	2195	2195	2195	25
661	20250319	101200	11490715	2215	2215	2215	2215	0
662	20250319	101100	11490715	2215	2215	2215	2215	0
663	20250319	101000	11490715	2215	2215	2215	2215	90
664	20250319	100900	11291365	2215	2215	2215	2215	0
665	20250319	100800	11291365	2215	2200	2215	2200	519
666	20250319	100700	10141900	2190	2200	2200	2190	400
667	20250319	100600	9264485	2195	2195	2195	2195	0
668	20250319	100500	9264485	2195	2195	2195	2195	0
669	20250319	100400	9264485	2195	2195	2195	2195	0
670	20250319	100300	9264485	2195	2195	2195	2195	0
671	20250319	100200	9264485	2195	2195	2195	2195	69
672	20250319	100100	9113030	2195	2195	2195	2195	0
673	20250319	100000	9113030	2195	2195	2195	2195	0
674	20250319	095900	9113030	2195	2195	2195	2195	192
675	20250319	095800	8691590	2195	2195	2195	2195	0
676	20250319	095700	8691590	2195	2195	2195	2195	0
677	20250319	095600	8691590	2195	2195	2195	2195	0
678	20250319	095500	8691590	2195	2195	2195	2195	0
679	20250319	095400	8691590	2195	2195	2195	2195	23
680	20250319	095300	8641105	2195	2195	2195	2195	0
681	20250319	095200	8641105	2195	2195	2195	2195	0
682	20250319	095100	8641105	2195	2195	2195	2195	10
683	20250319	095000	8619155	2195	2195	2195	2195	0
684	20250319	094900	8619155	2195	2195	2195	2195	0
685	20250319	094800	8619155	2195	2195	2195	2195	0
686	20250319	094700	8619155	2195	2195	2195	2195	0
687	20250319	094600	8619155	2195	2195	2195	2195	0
688	20250319	094500	8619155	2195	2195	2195	2195	123
689	20250319	094400	8349170	2195	2195	2195	2195	0
690	20250319	094300	8349170	2195	2195	2195	2195	0
691	20250319	094200	8349170	2195	2195	2195	2195	0
692	20250319	094100	8349170	2195	2195	2195	2195	1
693	20250319	094000	8346975	2195	2195	2195	2195	0
694	20250319	093900	8346975	2195	2195	2195	2195	100
695	20250319	093800	8127475	2195	2195	2195	2195	0
696	20250319	093700	8127475	2195	2195	2195	2195	5
697	20250319	093600	8116500	2195	2195	2195	2195	20
698	20250319	093500	8072600	2195	2195	2195	2195	20
699	20250319	093400	8028700	2195	2195	2195	2195	0
700	20250319	093300	8028700	2195	2195	2195	2195	0
701	20250319	093200	8028700	2195	2195	2195	2195	0
702	20250319	093100	8028700	2195	2195	2195	2195	0
703	20250319	093000	8028700	2195	2195	2195	2195	0
704	20250319	092900	8028700	2195	2195	2210	2195	97
705	20250319	092800	7815740	2195	2195	2195	2195	3
706	20250319	092700	7809155	2190	2195	2195	2190	630
707	20250319	092600	6427505	2195	2200	2200	2195	18
708	20250319	092500	6387910	2210	2210	2210	2210	0
709	20250319	092400	6387910	2210	2210	2210	2210	6
710	20250319	092300	6374650	2210	2210	2210	2210	0
711	20250319	092200	6374650	2210	2210	2210	2210	20
712	20250319	092100	6330450	2215	2215	2215	2215	0
713	20250319	092000	6330450	2215	2200	2215	2200	98
714	20250319	091900	6114835	2200	2200	2200	2200	2
715	20250319	091800	6110435	2200	2200	2200	2200	0
716	20250319	091700	6110435	2200	2200	2200	2200	0
717	20250319	091600	6110435	2200	2200	2200	2200	75
718	20250319	091500	5945435	2200	2200	2200	2200	110
719	20250319	091400	5703435	2200	2200	2200	2200	0
720	20250319	091300	5703435	2200	2200	2200	2200	50
721	20250319	091200	5593435	2200	2200	2200	2200	0
722	20250319	091100	5593435	2200	2195	2200	2195	80
723	20250319	091000	5417585	2195	2195	2195	2195	0
724	20250319	090900	5417585	2195	2200	2200	2195	838
725	20250319	090800	3574165	2215	2215	2215	2215	220
726	20250319	090700	3086865	2215	2215	2215	2215	0
727	20250319	090600	3086865	2215	2215	2215	2215	0
728	20250319	090500	3086865	2215	2215	2215	2215	43
729	20250319	090400	2991620	2215	2215	2215	2215	0
730	20250319	090300	2991620	2215	2195	2220	2195	469
731	20250319	090200	1955820	2220	2220	2220	2220	200
732	20250319	090100	1511820	2220	2220	2220	2220	0
733	20250319	090000	1511820	2220	2220	2220	2220	681