KissMeData/203450/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	204400	18449620	2870	2870	2870	2870	5
3	20250319	204300	18449620	2870	2870	2870	2870	0
4	20250319	204200	18449620	2870	2870	2870	2870	0
5	20250319	204100	18449620	2870	2870	2870	2870	0
6	20250319	204000	18449620	2870	2870	2870	2870	0
7	20250319	203900	18449620	2870	2870	2870	2870	0
8	20250319	203800	18449620	2870	2870	2870	2870	0
9	20250319	203700	18449620	2870	2870	2870	2870	0
10	20250319	203600	18449620	2870	2870	2870	2870	0
11	20250319	203500	18449620	2870	2870	2870	2870	0
12	20250319	203400	18449620	2870	2870	2870	2870	0
13	20250319	203300	18449620	2870	2870	2870	2870	0
14	20250319	203200	18449620	2870	2870	2870	2870	0
15	20250319	203100	18449620	2870	2870	2870	2870	0
16	20250319	203000	18449620	2870	2870	2870	2870	0
17	20250319	202900	18449620	2870	2870	2870	2870	0
18	20250319	202800	18449620	2870	2870	2870	2870	0
19	20250319	202700	18449620	2870	2870	2870	2870	0
20	20250319	202600	18449620	2870	2870	2870	2870	0
21	20250319	202500	18449620	2870	2870	2870	2870	0
22	20250319	202400	18449620	2870	2870	2870	2870	0
23	20250319	202300	18449620	2870	2870	2870	2870	0
24	20250319	202200	18449620	2870	2870	2870	2870	0
25	20250319	202100	18449620	2870	2870	2870	2870	0
26	20250319	202000	18449620	2870	2870	2870	2870	0
27	20250319	201900	18449620	2870	2870	2870	2870	0
28	20250319	201800	18449620	2870	2870	2870	2870	0
29	20250319	201700	18449620	2870	2870	2870	2870	0
30	20250319	201600	18449620	2870	2870	2870	2870	0
31	20250319	201500	18449620	2870	2870	2870	2870	0
32	20250319	201400	18449620	2870	2870	2870	2870	5
33	20250319	201300	18449620	2870	2870	2870	2870	0
34	20250319	201200	18449620	2870	2870	2870	2870	0
35	20250319	201100	18449620	2870	2870	2870	2870	0
36	20250319	201000	18449620	2870	2870	2870	2870	0
37	20250319	200900	18449620	2870	2870	2870	2870	0
38	20250319	200800	18449620	2870	2870	2870	2870	0
39	20250319	200700	18449620	2870	2870	2870	2870	0
40	20250319	200600	18449620	2870	2870	2870	2870	0
41	20250319	200500	18449620	2870	2870	2870	2870	0
42	20250319	200400	18449620	2870	2870	2870	2870	0
43	20250319	200300	18449620	2870	2870	2870	2870	0
44	20250319	200200	18449620	2870	2870	2870	2870	0
45	20250319	200100	18449620	2870	2870	2870	2870	0
46	20250319	200000	18449620	2870	2870	2870	2870	0
47	20250319	195900	18449620	2870	2870	2870	2870	0
48	20250319	195800	18449620	2870	2870	2870	2870	0
49	20250319	195700	18449620	2870	2870	2870	2870	0
50	20250319	195600	18449620	2870	2870	2870	2870	0
51	20250319	195500	18449620	2870	2870	2870	2870	0
52	20250319	195400	18449620	2870	2870	2870	2870	0
53	20250319	195300	18449620	2870	2870	2870	2870	0
54	20250319	195200	18449620	2870	2870	2870	2870	0
55	20250319	195100	18449620	2870	2870	2870	2870	0
56	20250319	195000	18449620	2870	2870	2870	2870	0
57	20250319	194900	18449620	2870	2870	2870	2870	0
58	20250319	194800	18449620	2870	2870	2870	2870	0
59	20250319	194700	18449620	2870	2870	2870	2870	0
60	20250319	194600	18449620	2870	2870	2870	2870	0
61	20250319	194500	18449620	2870	2870	2870	2870	0
62	20250319	194400	18449620	2870	2870	2870	2870	5
63	20250319	194300	18449620	2870	2870	2870	2870	0
64	20250319	194200	18449620	2870	2870	2870	2870	0
65	20250319	194100	18449620	2870	2870	2870	2870	0
66	20250319	194000	18449620	2870	2870	2870	2870	0
67	20250319	193900	18449620	2870	2870	2870	2870	0
68	20250319	193800	18449620	2870	2870	2870	2870	0
69	20250319	193700	18449620	2870	2870	2870	2870	0
70	20250319	193600	18449620	2870	2870	2870	2870	0
71	20250319	193500	18449620	2870	2870	2870	2870	0
72	20250319	193400	18449620	2870	2870	2870	2870	0
73	20250319	193300	18449620	2870	2870	2870	2870	0
74	20250319	193200	18449620	2870	2870	2870	2870	0
75	20250319	193100	18449620	2870	2870	2870	2870	0
76	20250319	193000	18449620	2870	2870	2870	2870	0
77	20250319	192900	18449620	2870	2870	2870	2870	0
78	20250319	192800	18449620	2870	2870	2870	2870	0
79	20250319	192700	18449620	2870	2870	2870	2870	0
80	20250319	192600	18449620	2870	2870	2870	2870	0
81	20250319	192500	18449620	2870	2870	2870	2870	0
82	20250319	192400	18449620	2870	2870	2870	2870	0
83	20250319	192300	18449620	2870	2870	2870	2870	0
84	20250319	192200	18449620	2870	2870	2870	2870	0
85	20250319	192100	18449620	2870	2870	2870	2870	0
86	20250319	192000	18449620	2870	2870	2870	2870	0
87	20250319	191900	18449620	2870	2870	2870	2870	0
88	20250319	191800	18449620	2870	2870	2870	2870	0
89	20250319	191700	18449620	2870	2870	2870	2870	0
90	20250319	191600	18449620	2870	2870	2870	2870	0
91	20250319	191500	18449620	2870	2870	2870	2870	0
92	20250319	191400	18449620	2870	2870	2870	2870	5
93	20250319	191300	18449620	2870	2870	2870	2870	0
94	20250319	191200	18449620	2870	2870	2870	2870	0
95	20250319	191100	18449620	2870	2870	2870	2870	0
96	20250319	191000	18449620	2870	2870	2870	2870	0
97	20250319	190900	18449620	2870	2870	2870	2870	0
98	20250319	190800	18449620	2870	2870	2870	2870	0
99	20250319	190700	18449620	2870	2870	2870	2870	0
100	20250319	190600	18449620	2870	2870	2870	2870	0
101	20250319	190500	18449620	2870	2870	2870	2870	0
102	20250319	190400	18449620	2870	2870	2870	2870	0
103	20250319	190300	18449620	2870	2870	2870	2870	0
104	20250319	190200	18449620	2870	2870	2870	2870	0
105	20250319	190100	18449620	2870	2870	2870	2870	0
106	20250319	190000	18449620	2870	2870	2870	2870	0
107	20250319	185900	18449620	2870	2870	2870	2870	0
108	20250319	185800	18449620	2870	2870	2870	2870	0
109	20250319	185700	18449620	2870	2870	2870	2870	0
110	20250319	185600	18449620	2870	2870	2870	2870	0
111	20250319	185500	18449620	2870	2870	2870	2870	0
112	20250319	185400	18449620	2870	2870	2870	2870	0
113	20250319	185300	18449620	2870	2870	2870	2870	0
114	20250319	185200	18449620	2870	2870	2870	2870	0
115	20250319	185100	18449620	2870	2870	2870	2870	0
116	20250319	185000	18449620	2870	2870	2870	2870	0
117	20250319	184900	18449620	2870	2870	2870	2870	0
118	20250319	184800	18449620	2870	2870	2870	2870	0
119	20250319	184700	18449620	2870	2870	2870	2870	0
120	20250319	184600	18449620	2870	2870	2870	2870	0
121	20250319	184500	18449620	2870	2870	2870	2870	0
122	20250319	184400	18449620	2870	2870	2870	2870	5
123	20250319	184300	18449620	2870	2870	2870	2870	0
124	20250319	184200	18449620	2870	2870	2870	2870	0
125	20250319	184100	18449620	2870	2870	2870	2870	0
126	20250319	184000	18449620	2870	2870	2870	2870	0
127	20250319	183900	18449620	2870	2870	2870	2870	0
128	20250319	183800	18449620	2870	2870	2870	2870	0
129	20250319	183700	18449620	2870	2870	2870	2870	0
130	20250319	183600	18449620	2870	2870	2870	2870	0
131	20250319	183500	18449620	2870	2870	2870	2870	0
132	20250319	183400	18449620	2870	2870	2870	2870	0
133	20250319	183300	18449620	2870	2870	2870	2870	0
134	20250319	183200	18449620	2870	2870	2870	2870	0
135	20250319	183100	18449620	2870	2870	2870	2870	0
136	20250319	183000	18449620	2870	2870	2870	2870	0
137	20250319	182900	18449620	2870	2870	2870	2870	0
138	20250319	182800	18449620	2870	2870	2870	2870	0
139	20250319	182700	18449620	2870	2870	2870	2870	0
140	20250319	182600	18449620	2870	2870	2870	2870	0
141	20250319	182500	18449620	2870	2870	2870	2870	0
142	20250319	182400	18449620	2870	2870	2870	2870	0
143	20250319	182300	18449620	2870	2870	2870	2870	0
144	20250319	182200	18449620	2870	2870	2870	2870	0
145	20250319	182100	18449620	2870	2870	2870	2870	0
146	20250319	182000	18449620	2870	2870	2870	2870	0
147	20250319	181900	18449620	2870	2870	2870	2870	0
148	20250319	181800	18449620	2870	2870	2870	2870	0
149	20250319	181700	18449620	2870	2870	2870	2870	0
150	20250319	181600	18449620	2870	2870	2870	2870	0
151	20250319	181500	18449620	2870	2870	2870	2870	0
152	20250319	181400	18449620	2870	2870	2870	2870	5
153	20250319	181300	18449620	2870	2870	2870	2870	0
154	20250319	181200	18449620	2870	2870	2870	2870	0
155	20250319	181100	18449620	2870	2870	2870	2870	0
156	20250319	181000	18449620	2870	2870	2870	2870	0
157	20250319	180900	18449620	2870	2870	2870	2870	0
158	20250319	180800	18449620	2870	2870	2870	2870	0
159	20250319	180700	18449620	2870	2870	2870	2870	0
160	20250319	180600	18449620	2870	2870	2870	2870	0
161	20250319	180500	18449620	2870	2870	2870	2870	0
162	20250319	180400	18449620	2870	2870	2870	2870	0
163	20250319	180300	18449620	2870	2870	2870	2870	0
164	20250319	180200	18449620	2870	2870	2870	2870	0
165	20250319	180100	18449620	2870	2870	2870	2870	0
166	20250319	180000	18449620	2870	2870	2870	2870	0
167	20250319	175900	18449620	2870	2870	2870	2870	0
168	20250319	175800	18449620	2870	2870	2870	2870	0
169	20250319	175700	18449620	2870	2870	2870	2870	0
170	20250319	175600	18449620	2870	2870	2870	2870	0
171	20250319	175500	18449620	2870	2870	2870	2870	0
172	20250319	175400	18449620	2870	2870	2870	2870	0
173	20250319	175300	18449620	2870	2870	2870	2870	0
174	20250319	175200	18449620	2870	2870	2870	2870	0
175	20250319	175100	18449620	2870	2870	2870	2870	0
176	20250319	175000	18449620	2870	2870	2870	2870	0
177	20250319	174900	18449620	2870	2870	2870	2870	0
178	20250319	174800	18449620	2870	2870	2870	2870	0
179	20250319	174700	18449620	2870	2870	2870	2870	0
180	20250319	174600	18449620	2870	2870	2870	2870	0
181	20250319	174500	18449620	2870	2870	2870	2870	0
182	20250319	174400	18449620	2870	2870	2870	2870	5
183	20250319	174300	18449620	2870	2870	2870	2870	0
184	20250319	174200	18449620	2870	2870	2870	2870	0
185	20250319	174100	18449620	2870	2870	2870	2870	0
186	20250319	174000	18449620	2870	2870	2870	2870	0
187	20250319	173900	18449620	2870	2870	2870	2870	0
188	20250319	173800	18449620	2870	2870	2870	2870	0
189	20250319	173700	18449620	2870	2870	2870	2870	0
190	20250319	173600	18449620	2870	2870	2870	2870	0
191	20250319	173500	18449620	2870	2870	2870	2870	0
192	20250319	173400	18449620	2870	2870	2870	2870	0
193	20250319	173300	18449620	2870	2870	2870	2870	0
194	20250319	173200	18449620	2870	2870	2870	2870	0
195	20250319	173100	18449620	2870	2870	2870	2870	0
196	20250319	173000	18449620	2870	2870	2870	2870	0
197	20250319	172900	18449620	2870	2870	2870	2870	0
198	20250319	172800	18449620	2870	2870	2870	2870	0
199	20250319	172700	18449620	2870	2870	2870	2870	0
200	20250319	172600	18449620	2870	2870	2870	2870	0
201	20250319	172500	18449620	2870	2870	2870	2870	0
202	20250319	172400	18449620	2870	2870	2870	2870	0
203	20250319	172300	18449620	2870	2870	2870	2870	0
204	20250319	172200	18449620	2870	2870	2870	2870	0
205	20250319	172100	18449620	2870	2870	2870	2870	0
206	20250319	172000	18449620	2870	2870	2870	2870	0
207	20250319	171900	18449620	2870	2870	2870	2870	0
208	20250319	171800	18449620	2870	2870	2870	2870	0
209	20250319	171700	18449620	2870	2870	2870	2870	0
210	20250319	171600	18449620	2870	2870	2870	2870	0
211	20250319	171500	18449620	2870	2870	2870	2870	0
212	20250319	171400	18449620	2870	2870	2870	2870	5
213	20250319	171300	18449620	2870	2870	2870	2870	0
214	20250319	171200	18449620	2870	2870	2870	2870	0
215	20250319	171100	18449620	2870	2870	2870	2870	0
216	20250319	171000	18449620	2870	2870	2870	2870	0
217	20250319	170900	18449620	2870	2870	2870	2870	0
218	20250319	170800	18449620	2870	2870	2870	2870	0
219	20250319	170700	18449620	2870	2870	2870	2870	0
220	20250319	170600	18449620	2870	2870	2870	2870	0
221	20250319	170500	18449620	2870	2870	2870	2870	0
222	20250319	170400	18449620	2870	2870	2870	2870	0
223	20250319	170300	18449620	2870	2870	2870	2870	0
224	20250319	170200	18449620	2870	2870	2870	2870	0
225	20250319	170100	18449620	2870	2870	2870	2870	0
226	20250319	170000	18449620	2870	2870	2870	2870	0
227	20250319	165900	18449620	2870	2870	2870	2870	0
228	20250319	165800	18449620	2870	2870	2870	2870	0
229	20250319	165700	18449620	2870	2870	2870	2870	0
230	20250319	165600	18449620	2870	2870	2870	2870	0
231	20250319	165500	18449620	2870	2870	2870	2870	0
232	20250319	165400	18449620	2870	2870	2870	2870	0
233	20250319	165300	18449620	2870	2870	2870	2870	0
234	20250319	165200	18449620	2870	2870	2870	2870	0
235	20250319	165100	18449620	2870	2870	2870	2870	0
236	20250319	165000	18449620	2870	2870	2870	2870	0
237	20250319	164900	18449620	2870	2870	2870	2870	0
238	20250319	164800	18449620	2870	2870	2870	2870	0
239	20250319	164700	18449620	2870	2870	2870	2870	0
240	20250319	164600	18449620	2870	2870	2870	2870	0
241	20250319	164500	18449620	2870	2870	2870	2870	0
242	20250319	164400	18449620	2870	2870	2870	2870	5
243	20250319	164300	18449620	2870	2870	2870	2870	0
244	20250319	164200	18449620	2870	2870	2870	2870	0
245	20250319	164100	18449620	2870	2870	2870	2870	0
246	20250319	164000	18449620	2870	2870	2870	2870	0
247	20250319	163900	18449620	2870	2870	2870	2870	0
248	20250319	163800	18449620	2870	2870	2870	2870	0
249	20250319	163700	18449620	2870	2870	2870	2870	0
250	20250319	163600	18449620	2870	2870	2870	2870	0
251	20250319	163500	18449620	2870	2870	2870	2870	0
252	20250319	163400	18449620	2870	2870	2870	2870	0
253	20250319	163300	18449620	2870	2870	2870	2870	0
254	20250319	163200	18449620	2870	2870	2870	2870	0
255	20250319	163100	18449620	2870	2870	2870	2870	0
256	20250319	163000	18449620	2870	2870	2870	2870	0
257	20250319	162900	18449620	2870	2870	2870	2870	0
258	20250319	162800	18449620	2870	2870	2870	2870	0
259	20250319	162700	18449620	2870	2870	2870	2870	0
260	20250319	162600	18449620	2870	2870	2870	2870	0
261	20250319	162500	18449620	2870	2870	2870	2870	0
262	20250319	162400	18449620	2870	2870	2870	2870	0
263	20250319	162300	18449620	2870	2870	2870	2870	0
264	20250319	162200	18449620	2870	2870	2870	2870	0
265	20250319	162100	18449620	2870	2870	2870	2870	0
266	20250319	162000	18449620	2870	2870	2870	2870	0
267	20250319	161900	18449620	2870	2870	2870	2870	0
268	20250319	161800	18449620	2870	2870	2870	2870	0
269	20250319	161700	18449620	2870	2870	2870	2870	0
270	20250319	161600	18449620	2870	2870	2870	2870	0
271	20250319	161500	18449620	2870	2870	2870	2870	0
272	20250319	161400	18449620	2870	2870	2870	2870	5
273	20250319	161300	18449620	2870	2870	2870	2870	0
274	20250319	161200	18449620	2870	2870	2870	2870	0
275	20250319	161100	18449620	2870	2870	2870	2870	0
276	20250319	161000	18449620	2870	2870	2870	2870	0
277	20250319	160900	18449620	2870	2870	2870	2870	0
278	20250319	160800	18449620	2870	2870	2870	2870	0
279	20250319	160700	18449620	2870	2870	2870	2870	0
280	20250319	160600	18449620	2870	2870	2870	2870	0
281	20250319	160500	18449620	2870	2870	2870	2870	0
282	20250319	160400	18449620	2870	2870	2870	2870	0
283	20250319	160300	18449620	2870	2870	2870	2870	0
284	20250319	160200	18449620	2870	2870	2870	2870	0
285	20250319	160100	18449620	2870	2870	2870	2870	0
286	20250319	160000	18449620	2870	2870	2870	2870	0
287	20250319	155900	18449620	2870	2870	2870	2870	0
288	20250319	155800	18449620	2870	2870	2870	2870	0
289	20250319	155700	18449620	2870	2870	2870	2870	0
290	20250319	155600	18449620	2870	2870	2870	2870	0
291	20250319	155500	18449620	2870	2870	2870	2870	0
292	20250319	155400	18449620	2870	2870	2870	2870	0
293	20250319	155300	18449620	2870	2870	2870	2870	0
294	20250319	155200	18449620	2870	2870	2870	2870	0
295	20250319	155100	18449620	2870	2870	2870	2870	0
296	20250319	155000	18449620	2870	2870	2870	2870	0
297	20250319	154900	18449620	2870	2870	2870	2870	0
298	20250319	154800	18449620	2870	2870	2870	2870	0
299	20250319	154700	18449620	2870	2870	2870	2870	0
300	20250319	154600	18449620	2870	2870	2870	2870	0
301	20250319	154500	18449620	2870	2870	2870	2870	0
302	20250319	154400	18449620	2870	2870	2870	2870	5
303	20250319	154300	18449620	2870	2870	2870	2870	0
304	20250319	154200	18449620	2870	2870	2870	2870	0
305	20250319	154100	18449620	2870	2870	2870	2870	0
306	20250319	154000	18449620	2870	2870	2870	2870	0
307	20250319	153900	18449620	2870	2870	2870	2870	0
308	20250319	153800	18449620	2870	2870	2870	2870	0
309	20250319	153700	18449620	2870	2870	2870	2870	0
310	20250319	153600	18449620	2870	2870	2870	2870	0
311	20250319	153500	18449620	2870	2870	2870	2870	0
312	20250319	153400	18449620	2870	2870	2870	2870	0
313	20250319	153300	18449620	2870	2870	2870	2870	0
314	20250319	153200	18449620	2870	2870	2870	2870	0
315	20250319	153100	18449620	2870	2870	2870	2870	0
316	20250319	153000	18449620	2870	2870	2870	2870	5
317	20250319	152900	18435270	2870	2870	2870	2870	0
318	20250319	152800	18435270	2870	2870	2870	2870	0
319	20250319	152700	18435270	2870	2870	2870	2870	0
320	20250319	152600	18435270	2870	2870	2870	2870	0
321	20250319	152500	18435270	2870	2870	2870	2870	0
322	20250319	152400	18435270	2870	2870	2870	2870	0
323	20250319	152300	18435270	2870	2870	2870	2870	0
324	20250319	152200	18435270	2870	2870	2870	2870	0
325	20250319	152100	18435270	2870	2870	2870	2870	0
326	20250319	152000	18435270	2870	2870	2870	2870	0
327	20250319	151900	18435270	2870	2870	2870	2870	0
328	20250319	151800	18435270	2870	2870	2870	2870	0
329	20250319	151700	18435270	2870	2870	2870	2870	0
330	20250319	151600	18435270	2870	2870	2870	2870	0
331	20250319	151500	18435270	2870	2870	2870	2870	0
332	20250319	151400	18435270	2870	2870	2870	2870	0
333	20250319	151300	18435270	2870	2870	2870	2870	9
334	20250319	151200	18409440	2870	2870	2870	2870	0
335	20250319	151100	18409440	2870	2870	2870	2870	1
336	20250319	151000	18406570	2870	2870	2870	2870	0
337	20250319	150900	18406570	2870	2870	2870	2870	0
338	20250319	150800	18406570	2870	2870	2870	2870	0
339	20250319	150700	18406570	2870	2870	2870	2870	0
340	20250319	150600	18406570	2870	2870	2870	2870	0
341	20250319	150500	18406570	2870	2870	2870	2870	0
342	20250319	150400	18406570	2870	2870	2870	2870	0
343	20250319	150300	18406570	2870	2870	2870	2870	21
344	20250319	150200	18346300	2870	2870	2870	2870	0
345	20250319	150100	18346300	2870	2870	2870	2870	0
346	20250319	150000	18346300	2870	2870	2870	2870	0
347	20250319	145900	18346300	2870	2870	2870	2870	0
348	20250319	145800	18346300	2870	2870	2870	2870	0
349	20250319	145700	18346300	2870	2870	2870	2870	0
350	20250319	145600	18346300	2870	2870	2870	2870	0
351	20250319	145500	18346300	2870	2870	2870	2870	0
352	20250319	145400	18346300	2870	2870	2870	2870	0
353	20250319	145300	18346300	2870	2870	2870	2870	0
354	20250319	145200	18346300	2870	2870	2870	2870	350
355	20250319	145100	17341800	2870	2870	2870	2870	0
356	20250319	145000	17341800	2870	2870	2870	2870	0
357	20250319	144900	17341800	2870	2870	2870	2870	13
358	20250319	144800	17304490	2865	2865	2865	2865	0
359	20250319	144700	17304490	2865	2865	2865	2865	12
360	20250319	144600	17270110	2870	2850	2870	2850	65
361	20250319	144500	17084595	2855	2855	2855	2855	0
362	20250319	144400	17084595	2855	2855	2855	2855	17
363	20250319	144300	17036060	2855	2855	2855	2855	0
364	20250319	144200	17036060	2855	2855	2855	2855	0
365	20250319	144100	17036060	2855	2845	2855	2845	3
366	20250319	144000	17027505	2860	2860	2860	2860	0
367	20250319	143900	17027505	2860	2860	2860	2860	0
368	20250319	143800	17027505	2860	2860	2860	2860	0
369	20250319	143700	17027505	2860	2860	2860	2860	0
370	20250319	143600	17027505	2860	2860	2860	2860	0
371	20250319	143500	17027505	2860	2860	2860	2860	2
372	20250319	143400	17021785	2845	2845	2845	2845	0
373	20250319	143300	17021785	2845	2845	2845	2845	0
374	20250319	143200	17021785	2845	2845	2845	2845	2
375	20250319	143100	17016095	2865	2865	2865	2865	0
376	20250319	143000	17016095	2865	2865	2865	2865	0
377	20250319	142900	17016095	2865	2865	2865	2865	0
378	20250319	142800	17016095	2865	2865	2865	2865	0
379	20250319	142700	17016095	2865	2865	2865	2865	0
380	20250319	142600	17016095	2865	2865	2865	2865	0
381	20250319	142500	17016095	2865	2865	2865	2865	0
382	20250319	142400	17016095	2865	2865	2865	2865	0
383	20250319	142300	17016095	2865	2865	2865	2865	0
384	20250319	142200	17016095	2865	2865	2865	2865	0
385	20250319	142100	17016095	2865	2865	2865	2865	0
386	20250319	142000	17016095	2865	2865	2865	2865	0
387	20250319	141900	17016095	2865	2865	2865	2865	20
388	20250319	141800	16958795	2860	2860	2860	2860	0
389	20250319	141700	16958795	2860	2860	2860	2860	494
390	20250319	141600	15545955	2865	2865	2865	2865	0
391	20250319	141500	15545955	2865	2865	2865	2865	0
392	20250319	141400	15545955	2865	2865	2865	2865	0
393	20250319	141300	15545955	2865	2865	2865	2865	0
394	20250319	141200	15545955	2865	2865	2865	2865	0
395	20250319	141100	15545955	2865	2865	2865	2865	0
396	20250319	141000	15545955	2865	2865	2865	2865	0
397	20250319	140900	15545955	2865	2865	2865	2865	0
398	20250319	140800	15545955	2865	2865	2865	2865	0
399	20250319	140700	15545955	2865	2865	2865	2865	6
400	20250319	140600	15528765	2870	2870	2870	2870	0
401	20250319	140500	15528765	2870	2870	2870	2870	0
402	20250319	140400	15528765	2870	2870	2870	2870	0
403	20250319	140300	15528765	2870	2870	2870	2870	1
404	20250319	140200	15525895	2870	2870	2870	2870	247
405	20250319	140100	14817005	2875	2875	2875	2875	0
406	20250319	140000	14817005	2875	2875	2875	2875	0
407	20250319	135900	14817005	2875	2875	2875	2875	0
408	20250319	135800	14817005	2875	2875	2875	2875	0
409	20250319	135700	14817005	2875	2875	2875	2875	1
410	20250319	135600	14814130	2870	2870	2870	2870	0
411	20250319	135500	14814130	2870	2870	2870	2870	20
412	20250319	135400	14756730	2870	2870	2870	2870	0
413	20250319	135300	14756730	2870	2870	2870	2870	0
414	20250319	135200	14756730	2870	2870	2870	2870	0
415	20250319	135100	14756730	2870	2870	2870	2870	0
416	20250319	135000	14756730	2870	2870	2870	2870	100
417	20250319	134900	14469730	2875	2875	2875	2875	0
418	20250319	134800	14469730	2875	2875	2875	2875	0
419	20250319	134700	14469730	2875	2875	2875	2875	9
420	20250319	134600	14443855	2875	2875	2875	2875	0
421	20250319	134500	14443855	2875	2875	2875	2875	0
422	20250319	134400	14443855	2875	2875	2875	2875	0
423	20250319	134300	14443855	2875	2875	2875	2875	0
424	20250319	134200	14443855	2875	2875	2875	2875	0
425	20250319	134100	14443855	2875	2875	2875	2875	0
426	20250319	134000	14443855	2875	2875	2875	2875	285
427	20250319	133900	13624480	2870	2870	2870	2870	0
428	20250319	133800	13624480	2870	2870	2870	2870	0
429	20250319	133700	13624480	2870	2870	2870	2870	0
430	20250319	133600	13624480	2870	2870	2870	2870	0
431	20250319	133500	13624480	2870	2870	2870	2870	41
432	20250319	133400	13506810	2870	2870	2870	2870	0
433	20250319	133300	13506810	2870	2870	2870	2870	0
434	20250319	133200	13506810	2870	2870	2870	2870	0
435	20250319	133100	13506810	2870	2870	2870	2870	0
436	20250319	133000	13506810	2870	2870	2870	2870	1
437	20250319	132900	13503940	2865	2865	2865	2865	0
438	20250319	132800	13503940	2865	2865	2865	2865	0
439	20250319	132700	13503940	2865	2865	2865	2865	0
440	20250319	132600	13503940	2865	2865	2865	2865	0
441	20250319	132500	13503940	2865	2865	2865	2865	20
442	20250319	132400	13446640	2865	2865	2865	2865	0
443	20250319	132300	13446640	2865	2865	2865	2865	0
444	20250319	132200	13446640	2865	2865	2865	2865	0
445	20250319	132100	13446640	2865	2865	2865	2865	0
446	20250319	132000	13446640	2865	2865	2865	2865	0
447	20250319	131900	13446640	2865	2865	2865	2865	0
448	20250319	131800	13446640	2865	2865	2865	2865	0
449	20250319	131700	13446640	2865	2865	2865	2865	0
450	20250319	131600	13446640	2865	2865	2865	2865	0
451	20250319	131500	13446640	2865	2865	2865	2865	178
452	20250319	131400	12936670	2875	2875	2875	2875	0
453	20250319	131300	12936670	2875	2875	2875	2875	0
454	20250319	131200	12936670	2875	2875	2875	2875	0
455	20250319	131100	12936670	2875	2875	2875	2875	0
456	20250319	131000	12936670	2875	2875	2875	2875	0
457	20250319	130900	12936670	2875	2875	2875	2875	0
458	20250319	130800	12936670	2875	2875	2875	2875	0
459	20250319	130700	12936670	2875	2875	2875	2875	0
460	20250319	130600	12936670	2875	2875	2875	2875	0
461	20250319	130500	12936670	2875	2875	2875	2875	0
462	20250319	130400	12936670	2875	2870	2875	2865	901
463	20250319	130300	10351915	2875	2875	2875	2875	0
464	20250319	130200	10351915	2875	2875	2875	2875	0
465	20250319	130100	10351915	2875	2875	2875	2875	0
466	20250319	130000	10351915	2875	2875	2875	2875	0
467	20250319	125900	10351915	2875	2875	2875	2875	0
468	20250319	125800	10351915	2875	2875	2875	2875	0
469	20250319	125700	10351915	2875	2875	2875	2875	0
470	20250319	125600	10351915	2875	2875	2875	2875	0
471	20250319	125500	10351915	2875	2870	2875	2870	22
472	20250319	125400	10288765	2875	2875	2875	2875	500
473	20250319	125300	8851265	2875	2875	2875	2875	0
474	20250319	125200	8851265	2875	2875	2875	2875	0
475	20250319	125100	8851265	2875	2875	2875	2875	0
476	20250319	125000	8851265	2875	2875	2875	2875	0
477	20250319	124900	8851265	2875	2875	2875	2875	0
478	20250319	124800	8851265	2875	2875	2875	2875	0
479	20250319	124700	8851265	2875	2875	2875	2875	0
480	20250319	124600	8851265	2875	2875	2875	2875	50
481	20250319	124500	8707515	2875	2875	2875	2875	0
482	20250319	124400	8707515	2875	2875	2875	2875	0
483	20250319	124300	8707515	2875	2875	2875	2875	0
484	20250319	124200	8707515	2875	2875	2875	2875	0
485	20250319	124100	8707515	2875	2875	2875	2875	0
486	20250319	124000	8707515	2875	2875	2875	2875	0
487	20250319	123900	8707515	2875	2875	2875	2875	1
488	20250319	123800	8704640	2870	2870	2870	2870	0
489	20250319	123700	8704640	2870	2875	2875	2870	2
490	20250319	123600	8698895	2875	2875	2875	2875	0
491	20250319	123500	8698895	2875	2870	2875	2870	21
492	20250319	123400	8638620	2875	2875	2875	2875	1
493	20250319	123300	8635745	2875	2875	2875	2875	3
494	20250319	123200	8627120	2870	2870	2870	2870	1
495	20250319	123100	8624250	2875	2875	2875	2875	0
496	20250319	123000	8624250	2875	2875	2875	2875	0
497	20250319	122900	8624250	2875	2875	2875	2875	0
498	20250319	122800	8624250	2875	2875	2875	2875	0
499	20250319	122700	8624250	2875	2875	2875	2875	0
500	20250319	122600	8624250	2875	2875	2875	2875	0
501	20250319	122500	8624250	2875	2870	2875	2870	19
502	20250319	122400	8569715	2875	2875	2875	2875	0
503	20250319	122300	8569715	2875	2875	2875	2875	0
504	20250319	122200	8569715	2875	2875	2875	2875	0
505	20250319	122100	8569715	2875	2875	2875	2875	0
506	20250319	122000	8569715	2875	2875	2875	2875	0
507	20250319	121900	8569715	2875	2875	2875	2875	0
508	20250319	121800	8569715	2875	2875	2875	2875	0
509	20250319	121700	8569715	2875	2875	2875	2875	0
510	20250319	121600	8569715	2875	2875	2875	2875	0
511	20250319	121500	8569715	2875	2875	2875	2875	0
512	20250319	121400	8569715	2875	2875	2875	2875	0
513	20250319	121300	8569715	2875	2875	2875	2875	21
514	20250319	121200	8509340	2875	2875	2875	2875	0
515	20250319	121100	8509340	2875	2875	2875	2875	0
516	20250319	121000	8509340	2875	2875	2875	2875	0
517	20250319	120900	8509340	2875	2875	2875	2875	0
518	20250319	120800	8509340	2875	2875	2875	2875	970
519	20250319	120700	5720590	2875	2875	2875	2875	0
520	20250319	120600	5720590	2875	2875	2875	2875	0
521	20250319	120500	5720590	2875	2875	2875	2875	0
522	20250319	120400	5720590	2875	2875	2875	2875	0
523	20250319	120300	5720590	2875	2875	2875	2875	0
524	20250319	120200	5720590	2875	2875	2875	2875	0
525	20250319	120100	5720590	2875	2875	2875	2875	0
526	20250319	120000	5720590	2875	2875	2875	2875	0
527	20250319	115900	5720590	2875	2875	2875	2875	0
528	20250319	115800	5720590	2875	2875	2875	2875	0
529	20250319	115700	5720590	2875	2875	2875	2875	0
530	20250319	115600	5720590	2875	2875	2875	2875	0
531	20250319	115500	5720590	2875	2875	2875	2875	0
532	20250319	115400	5720590	2875	2875	2875	2875	0
533	20250319	115300	5720590	2875	2875	2875	2875	0
534	20250319	115200	5720590	2875	2875	2875	2875	0
535	20250319	115100	5720590	2875	2875	2875	2875	0
536	20250319	115000	5720590	2875	2875	2875	2875	0
537	20250319	114900	5720590	2875	2875	2875	2875	0
538	20250319	114800	5720590	2875	2875	2875	2875	0
539	20250319	114700	5720590	2875	2875	2875	2875	0
540	20250319	114600	5720590	2875	2875	2875	2875	0
541	20250319	114500	5720590	2875	2875	2875	2875	0
542	20250319	114400	5720590	2875	2875	2875	2875	0
543	20250319	114300	5720590	2875	2875	2875	2875	0
544	20250319	114200	5720590	2875	2875	2875	2875	0
545	20250319	114100	5720590	2875	2875	2875	2875	0
546	20250319	114000	5720590	2875	2875	2875	2875	0
547	20250319	113900	5720590	2875	2875	2875	2875	0
548	20250319	113800	5720590	2875	2875	2875	2875	0
549	20250319	113700	5720590	2875	2875	2875	2875	0
550	20250319	113600	5720590	2875	2875	2875	2875	0
551	20250319	113500	5720590	2875	2875	2875	2875	0
552	20250319	113400	5720590	2875	2875	2875	2875	500
553	20250319	113300	4283090	2875	2875	2875	2875	0
554	20250319	113200	4283090	2875	2875	2875	2875	0
555	20250319	113100	4283090	2875	2875	2875	2875	0
556	20250319	113000	4283090	2875	2875	2875	2875	0
557	20250319	112900	4283090	2875	2875	2875	2875	200
558	20250319	112800	3708090	2875	2875	2875	2875	0
559	20250319	112700	3708090	2875	2875	2875	2875	0
560	20250319	112600	3708090	2875	2875	2875	2875	0
561	20250319	112500	3708090	2875	2875	2875	2875	0
562	20250319	112400	3708090	2875	2875	2875	2875	0
563	20250319	112300	3708090	2875	2875	2875	2875	0
564	20250319	112200	3708090	2875	2875	2875	2875	0
565	20250319	112100	3708090	2875	2875	2875	2875	173
566	20250319	112000	3210715	2875	2875	2875	2875	0
567	20250319	111900	3210715	2875	2875	2875	2875	0
568	20250319	111800	3210715	2875	2875	2875	2875	0
569	20250319	111700	3210715	2875	2875	2875	2875	0
570	20250319	111600	3210715	2875	2875	2875	2875	0
571	20250319	111500	3210715	2875	2875	2875	2875	0
572	20250319	111400	3210715	2875	2875	2875	2875	0
573	20250319	111300	3210715	2875	2875	2875	2875	0
574	20250319	111200	3210715	2875	2875	2875	2875	2
575	20250319	111100	3204965	2870	2870	2870	2870	0
576	20250319	111000	3204965	2870	2870	2870	2870	22
577	20250319	110900	3141825	2875	2875	2875	2875	0
578	20250319	110800	3141825	2875	2875	2875	2875	0
579	20250319	110700	3141825	2875	2875	2875	2875	0
580	20250319	110600	3141825	2875	2875	2875	2875	0
581	20250319	110500	3141825	2875	2875	2875	2875	10
582	20250319	110400	3113075	2870	2870	2870	2870	0
583	20250319	110300	3113075	2870	2870	2870	2870	69
584	20250319	110200	2915045	2865	2865	2865	2865	0
585	20250319	110100	2915045	2865	2865	2865	2865	0
586	20250319	110000	2915045	2865	2865	2865	2865	0
587	20250319	105900	2915045	2865	2865	2865	2865	0
588	20250319	105800	2915045	2865	2865	2865	2865	26
589	20250319	105700	2840555	2865	2865	2865	2865	0
590	20250319	105600	2840555	2865	2865	2865	2865	238
591	20250319	105500	2158685	2865	2865	2865	2865	0
592	20250319	105400	2158685	2865	2865	2865	2865	0
593	20250319	105300	2158685	2865	2865	2865	2865	0
594	20250319	105200	2158685	2865	2865	2865	2865	0
595	20250319	105100	2158685	2865	2865	2865	2865	5
596	20250319	105000	2144360	2860	2860	2860	2860	2
597	20250319	104900	2138640	2860	2860	2860	2860	0
598	20250319	104800	2138640	2860	2860	2860	2860	40
599	20250319	104700	2024240	2865	2865	2865	2865	0
600	20250319	104600	2024240	2865	2865	2865	2865	0
601	20250319	104500	2024240	2865	2865	2865	2865	0
602	20250319	104400	2024240	2865	2865	2865	2865	0
603	20250319	104300	2024240	2865	2865	2865	2865	0
604	20250319	104200	2024240	2865	2865	2865	2865	0
605	20250319	104100	2024240	2865	2865	2865	2865	0
606	20250319	104000	2024240	2865	2865	2865	2865	0
607	20250319	103900	2024240	2865	2865	2865	2865	0
608	20250319	103800	2024240	2865	2865	2865	2865	0
609	20250319	103700	2024240	2865	2865	2865	2865	0
610	20250319	103600	2024240	2865	2865	2865	2865	0
611	20250319	103500	2024240	2865	2865	2865	2865	0
612	20250319	103400	2024240	2865	2860	2865	2860	10
613	20250319	103300	1995630	2860	2860	2860	2860	0
614	20250319	103200	1995630	2860	2860	2860	2860	0
615	20250319	103100	1995630	2860	2860	2860	2860	0
616	20250319	103000	1995630	2860	2860	2860	2860	0
617	20250319	102900	1995630	2860	2860	2860	2860	9
618	20250319	102800	1969890	2860	2860	2860	2860	0
619	20250319	102700	1969890	2860	2860	2860	2860	0
620	20250319	102600	1969890	2860	2860	2860	2860	1
621	20250319	102500	1967030	2855	2855	2855	2855	1
622	20250319	102400	1964175	2855	2855	2855	2855	0
623	20250319	102300	1964175	2855	2855	2855	2855	0
624	20250319	102200	1964175	2855	2855	2855	2855	0
625	20250319	102100	1964175	2855	2855	2855	2855	0
626	20250319	102000	1964175	2855	2850	2855	2850	90
627	20250319	101900	1707325	2850	2850	2850	2850	0
628	20250319	101800	1707325	2850	2850	2850	2850	0
629	20250319	101700	1707325	2850	2850	2850	2850	0
630	20250319	101600	1707325	2850	2850	2850	2850	0
631	20250319	101500	1707325	2850	2850	2850	2850	0
632	20250319	101400	1707325	2850	2850	2850	2850	0
633	20250319	101300	1707325	2850	2850	2850	2850	47
634	20250319	101200	1573375	2845	2845	2845	2845	97
635	20250319	101100	1297410	2845	2845	2845	2845	0
636	20250319	101000	1297410	2845	2845	2845	2845	0
637	20250319	100900	1297410	2845	2845	2845	2845	0
638	20250319	100800	1297410	2845	2845	2845	2845	0
639	20250319	100700	1297410	2845	2845	2845	2845	0
640	20250319	100600	1297410	2845	2845	2845	2845	0
641	20250319	100500	1297410	2845	2845	2845	2845	60
642	20250319	100400	1126710	2850	2850	2850	2850	0
643	20250319	100300	1126710	2850	2850	2850	2850	0
644	20250319	100200	1126710	2850	2850	2850	2850	0
645	20250319	100100	1126710	2850	2850	2850	2850	0
646	20250319	100000	1126710	2850	2850	2850	2850	0
647	20250319	095900	1126710	2850	2850	2850	2850	0
648	20250319	095800	1126710	2850	2850	2850	2850	0
649	20250319	095700	1126710	2850	2850	2850	2850	5
650	20250319	095600	1112460	2855	2855	2855	2855	0
651	20250319	095500	1112460	2855	2855	2855	2855	0
652	20250319	095400	1112460	2855	2855	2855	2855	0
653	20250319	095300	1112460	2855	2855	2855	2855	0
654	20250319	095200	1112460	2855	2855	2855	2855	0
655	20250319	095100	1112460	2855	2855	2855	2855	0
656	20250319	095000	1112460	2855	2855	2855	2855	0
657	20250319	094900	1112460	2855	2855	2855	2855	0
658	20250319	094800	1112460	2855	2855	2855	2855	0
659	20250319	094700	1112460	2855	2855	2855	2855	9
660	20250319	094600	1086765	2855	2855	2855	2855	0
661	20250319	094500	1086765	2855	2870	2870	2855	37
662	20250319	094400	981115	2875	2875	2875	2875	0
663	20250319	094300	981115	2875	2875	2875	2875	0
664	20250319	094200	981115	2875	2875	2875	2875	0
665	20250319	094100	981115	2875	2875	2875	2875	0
666	20250319	094000	981115	2875	2875	2875	2875	0
667	20250319	093900	981115	2875	2875	2875	2875	0
668	20250319	093800	981115	2875	2875	2875	2875	0
669	20250319	093700	981115	2875	2875	2875	2875	0
670	20250319	093600	981115	2875	2875	2875	2875	0
671	20250319	093500	981115	2875	2860	2875	2860	6
672	20250319	093400	963940	2875	2875	2875	2875	0
673	20250319	093300	963940	2875	2875	2875	2875	0
674	20250319	093200	963940	2875	2875	2875	2875	0
675	20250319	093100	963940	2875	2875	2875	2875	0
676	20250319	093000	963940	2875	2875	2875	2875	0
677	20250319	092900	963940	2875	2875	2875	2875	0
678	20250319	092800	963940	2875	2875	2875	2875	0
679	20250319	092700	963940	2875	2875	2875	2875	0
680	20250319	092600	963940	2875	2855	2875	2855	23
681	20250319	092500	898255	2875	2875	2875	2875	0
682	20250319	092400	898255	2875	2875	2875	2875	0
683	20250319	092300	898255	2875	2875	2875	2875	0
684	20250319	092200	898255	2875	2875	2875	2875	0
685	20250319	092100	898255	2875	2875	2875	2875	0
686	20250319	092000	898255	2875	2875	2875	2875	0
687	20250319	091900	898255	2875	2875	2875	2875	0
688	20250319	091800	898255	2875	2850	2875	2850	3
689	20250319	091700	889660	2880	2880	2880	2880	0
690	20250319	091600	889660	2880	2880	2880	2880	0
691	20250319	091500	889660	2880	2880	2880	2880	0
692	20250319	091400	889660	2880	2880	2880	2880	0
693	20250319	091300	889660	2880	2880	2880	2880	0
694	20250319	091200	889660	2880	2880	2880	2880	0
695	20250319	091100	889660	2880	2880	2880	2880	0
696	20250319	091000	889660	2880	2880	2880	2880	0
697	20250319	090900	889660	2880	2880	2880	2880	0
698	20250319	090800	889660	2880	2880	2880	2880	0
699	20250319	090700	889660	2880	2880	2880	2880	0
700	20250319	090600	889660	2880	2880	2880	2880	0
701	20250319	090500	889660	2880	2875	2880	2875	13
702	20250319	090400	852280	2880	2880	2880	2880	0
703	20250319	090300	852280	2880	2880	2880	2880	0
704	20250319	090200	852280	2880	2880	2880	2880	0
705	20250319	090100	852280	2880	2850	2880	2850	297
706	20250319	090000	5770	2885	2885	2885	2885	2