KissMeData/217330/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	205000	54477700	4130	4130	4130	4130	233
3	20250318	204900	54477700	4130	4130	4130	4130	0
4	20250318	204800	54477700	4130	4130	4130	4130	0
5	20250318	204700	54477700	4130	4130	4130	4130	0
6	20250318	204600	54477700	4130	4130	4130	4130	0
7	20250318	204500	54477700	4130	4130	4130	4130	0
8	20250318	204400	54477700	4130	4130	4130	4130	0
9	20250318	204300	54477700	4130	4130	4130	4130	0
10	20250318	204200	54477700	4130	4130	4130	4130	0
11	20250318	204100	54477700	4130	4130	4130	4130	0
12	20250318	204000	54477700	4130	4130	4130	4130	0
13	20250318	203900	54477700	4130	4130	4130	4130	0
14	20250318	203800	54477700	4130	4130	4130	4130	0
15	20250318	203700	54477700	4130	4130	4130	4130	0
16	20250318	203600	54477700	4130	4130	4130	4130	0
17	20250318	203500	54477700	4130	4130	4130	4130	0
18	20250318	203400	54477700	4130	4130	4130	4130	0
19	20250318	203300	54477700	4130	4130	4130	4130	0
20	20250318	203200	54477700	4130	4130	4130	4130	0
21	20250318	203100	54477700	4130	4130	4130	4130	0
22	20250318	203000	54477700	4130	4130	4130	4130	0
23	20250318	202900	54477700	4130	4130	4130	4130	0
24	20250318	202800	54477700	4130	4130	4130	4130	0
25	20250318	202700	54477700	4130	4130	4130	4130	0
26	20250318	202600	54477700	4130	4130	4130	4130	0
27	20250318	202500	54477700	4130	4130	4130	4130	0
28	20250318	202400	54477700	4130	4130	4130	4130	0
29	20250318	202300	54477700	4130	4130	4130	4130	0
30	20250318	202200	54477700	4130	4130	4130	4130	0
31	20250318	202100	54477700	4130	4130	4130	4130	0
32	20250318	202000	54477700	4130	4130	4130	4130	233
33	20250318	201900	54477700	4130	4130	4130	4130	0
34	20250318	201800	54477700	4130	4130	4130	4130	0
35	20250318	201700	54477700	4130	4130	4130	4130	0
36	20250318	201600	54477700	4130	4130	4130	4130	0
37	20250318	201500	54477700	4130	4130	4130	4130	0
38	20250318	201400	54477700	4130	4130	4130	4130	0
39	20250318	201300	54477700	4130	4130	4130	4130	0
40	20250318	201200	54477700	4130	4130	4130	4130	0
41	20250318	201100	54477700	4130	4130	4130	4130	0
42	20250318	201000	54477700	4130	4130	4130	4130	0
43	20250318	200900	54477700	4130	4130	4130	4130	0
44	20250318	200800	54477700	4130	4130	4130	4130	0
45	20250318	200700	54477700	4130	4130	4130	4130	0
46	20250318	200600	54477700	4130	4130	4130	4130	0
47	20250318	200500	54477700	4130	4130	4130	4130	0
48	20250318	200400	54477700	4130	4130	4130	4130	0
49	20250318	200300	54477700	4130	4130	4130	4130	0
50	20250318	200200	54477700	4130	4130	4130	4130	0
51	20250318	200100	54477700	4130	4130	4130	4130	0
52	20250318	200000	54477700	4130	4130	4130	4130	0
53	20250318	195900	54477700	4130	4130	4130	4130	0
54	20250318	195800	54477700	4130	4130	4130	4130	0
55	20250318	195700	54477700	4130	4130	4130	4130	0
56	20250318	195600	54477700	4130	4130	4130	4130	0
57	20250318	195500	54477700	4130	4130	4130	4130	0
58	20250318	195400	54477700	4130	4130	4130	4130	0
59	20250318	195300	54477700	4130	4130	4130	4130	0
60	20250318	195200	54477700	4130	4130	4130	4130	0
61	20250318	195100	54477700	4130	4130	4130	4130	0
62	20250318	195000	54477700	4130	4130	4130	4130	233
63	20250318	194900	54477700	4130	4130	4130	4130	0
64	20250318	194800	54477700	4130	4130	4130	4130	0
65	20250318	194700	54477700	4130	4130	4130	4130	0
66	20250318	194600	54477700	4130	4130	4130	4130	0
67	20250318	194500	54477700	4130	4130	4130	4130	0
68	20250318	194400	54477700	4130	4130	4130	4130	0
69	20250318	194300	54477700	4130	4130	4130	4130	0
70	20250318	194200	54477700	4130	4130	4130	4130	0
71	20250318	194100	54477700	4130	4130	4130	4130	0
72	20250318	194000	54477700	4130	4130	4130	4130	0
73	20250318	193900	54477700	4130	4130	4130	4130	0
74	20250318	193800	54477700	4130	4130	4130	4130	0
75	20250318	193700	54477700	4130	4130	4130	4130	0
76	20250318	193600	54477700	4130	4130	4130	4130	0
77	20250318	193500	54477700	4130	4130	4130	4130	0
78	20250318	193400	54477700	4130	4130	4130	4130	0
79	20250318	193300	54477700	4130	4130	4130	4130	0
80	20250318	193200	54477700	4130	4130	4130	4130	0
81	20250318	193100	54477700	4130	4130	4130	4130	0
82	20250318	193000	54477700	4130	4130	4130	4130	0
83	20250318	192900	54477700	4130	4130	4130	4130	0
84	20250318	192800	54477700	4130	4130	4130	4130	0
85	20250318	192700	54477700	4130	4130	4130	4130	0
86	20250318	192600	54477700	4130	4130	4130	4130	0
87	20250318	192500	54477700	4130	4130	4130	4130	0
88	20250318	192400	54477700	4130	4130	4130	4130	0
89	20250318	192300	54477700	4130	4130	4130	4130	0
90	20250318	192200	54477700	4130	4130	4130	4130	0
91	20250318	192100	54477700	4130	4130	4130	4130	0
92	20250318	192000	54477700	4130	4130	4130	4130	233
93	20250318	191900	54477700	4130	4130	4130	4130	0
94	20250318	191800	54477700	4130	4130	4130	4130	0
95	20250318	191700	54477700	4130	4130	4130	4130	0
96	20250318	191600	54477700	4130	4130	4130	4130	0
97	20250318	191500	54477700	4130	4130	4130	4130	0
98	20250318	191400	54477700	4130	4130	4130	4130	0
99	20250318	191300	54477700	4130	4130	4130	4130	0
100	20250318	191200	54477700	4130	4130	4130	4130	0
101	20250318	191100	54477700	4130	4130	4130	4130	0
102	20250318	191000	54477700	4130	4130	4130	4130	0
103	20250318	190900	54477700	4130	4130	4130	4130	0
104	20250318	190800	54477700	4130	4130	4130	4130	0
105	20250318	190700	54477700	4130	4130	4130	4130	0
106	20250318	190600	54477700	4130	4130	4130	4130	0
107	20250318	190500	54477700	4130	4130	4130	4130	0
108	20250318	190400	54477700	4130	4130	4130	4130	0
109	20250318	190300	54477700	4130	4130	4130	4130	0
110	20250318	190200	54477700	4130	4130	4130	4130	0
111	20250318	190100	54477700	4130	4130	4130	4130	0
112	20250318	190000	54477700	4130	4130	4130	4130	0
113	20250318	185900	54477700	4130	4130	4130	4130	0
114	20250318	185800	54477700	4130	4130	4130	4130	0
115	20250318	185700	54477700	4130	4130	4130	4130	0
116	20250318	185600	54477700	4130	4130	4130	4130	0
117	20250318	185500	54477700	4130	4130	4130	4130	0
118	20250318	185400	54477700	4130	4130	4130	4130	0
119	20250318	185300	54477700	4130	4130	4130	4130	0
120	20250318	185200	54477700	4130	4130	4130	4130	0
121	20250318	185100	54477700	4130	4130	4130	4130	0
122	20250318	185000	54477700	4130	4130	4130	4130	233
123	20250318	184900	54477700	4130	4130	4130	4130	0
124	20250318	184800	54477700	4130	4130	4130	4130	0
125	20250318	184700	54477700	4130	4130	4130	4130	0
126	20250318	184600	54477700	4130	4130	4130	4130	0
127	20250318	184500	54477700	4130	4130	4130	4130	0
128	20250318	184400	54477700	4130	4130	4130	4130	0
129	20250318	184300	54477700	4130	4130	4130	4130	0
130	20250318	184200	54477700	4130	4130	4130	4130	0
131	20250318	184100	54477700	4130	4130	4130	4130	0
132	20250318	184000	54477700	4130	4130	4130	4130	0
133	20250318	183900	54477700	4130	4130	4130	4130	0
134	20250318	183800	54477700	4130	4130	4130	4130	0
135	20250318	183700	54477700	4130	4130	4130	4130	0
136	20250318	183600	54477700	4130	4130	4130	4130	0
137	20250318	183500	54477700	4130	4130	4130	4130	0
138	20250318	183400	54477700	4130	4130	4130	4130	0
139	20250318	183300	54477700	4130	4130	4130	4130	0
140	20250318	183200	54477700	4130	4130	4130	4130	0
141	20250318	183100	54477700	4130	4130	4130	4130	0
142	20250318	183000	54477700	4130	4130	4130	4130	0
143	20250318	182900	54477700	4130	4130	4130	4130	0
144	20250318	182800	54477700	4130	4130	4130	4130	0
145	20250318	182700	54477700	4130	4130	4130	4130	0
146	20250318	182600	54477700	4130	4130	4130	4130	0
147	20250318	182500	54477700	4130	4130	4130	4130	0
148	20250318	182400	54477700	4130	4130	4130	4130	0
149	20250318	182300	54477700	4130	4130	4130	4130	0
150	20250318	182200	54477700	4130	4130	4130	4130	0
151	20250318	182100	54477700	4130	4130	4130	4130	0
152	20250318	182000	54477700	4130	4130	4130	4130	233
153	20250318	181900	54477700	4130	4130	4130	4130	0
154	20250318	181800	54477700	4130	4130	4130	4130	0
155	20250318	181700	54477700	4130	4130	4130	4130	0
156	20250318	181600	54477700	4130	4130	4130	4130	0
157	20250318	181500	54477700	4130	4130	4130	4130	0
158	20250318	181400	54477700	4130	4130	4130	4130	0
159	20250318	181300	54477700	4130	4130	4130	4130	0
160	20250318	181200	54477700	4130	4130	4130	4130	0
161	20250318	181100	54477700	4130	4130	4130	4130	0
162	20250318	181000	54477700	4130	4130	4130	4130	0
163	20250318	180900	54477700	4130	4130	4130	4130	0
164	20250318	180800	54477700	4130	4130	4130	4130	0
165	20250318	180700	54477700	4130	4130	4130	4130	0
166	20250318	180600	54477700	4130	4130	4130	4130	0
167	20250318	180500	54477700	4130	4130	4130	4130	0
168	20250318	180400	54477700	4130	4130	4130	4130	0
169	20250318	180300	54477700	4130	4130	4130	4130	0
170	20250318	180200	54477700	4130	4130	4130	4130	0
171	20250318	180100	54477700	4130	4130	4130	4130	0
172	20250318	180000	54477700	4130	4130	4130	4130	0
173	20250318	175900	54477700	4130	4130	4130	4130	0
174	20250318	175800	54477700	4130	4130	4130	4130	0
175	20250318	175700	54477700	4130	4130	4130	4130	0
176	20250318	175600	54477700	4130	4130	4130	4130	0
177	20250318	175500	54477700	4130	4130	4130	4130	0
178	20250318	175400	54477700	4130	4130	4130	4130	0
179	20250318	175300	54477700	4130	4130	4130	4130	0
180	20250318	175200	54477700	4130	4130	4130	4130	0
181	20250318	175100	54477700	4130	4130	4130	4130	0
182	20250318	175000	54477700	4130	4130	4130	4130	233
183	20250318	174900	54477700	4130	4130	4130	4130	0
184	20250318	174800	54477700	4130	4130	4130	4130	0
185	20250318	174700	54477700	4130	4130	4130	4130	0
186	20250318	174600	54477700	4130	4130	4130	4130	0
187	20250318	174500	54477700	4130	4130	4130	4130	0
188	20250318	174400	54477700	4130	4130	4130	4130	0
189	20250318	174300	54477700	4130	4130	4130	4130	0
190	20250318	174200	54477700	4130	4130	4130	4130	0
191	20250318	174100	54477700	4130	4130	4130	4130	0
192	20250318	174000	54477700	4130	4130	4130	4130	0
193	20250318	173900	54477700	4130	4130	4130	4130	0
194	20250318	173800	54477700	4130	4130	4130	4130	0
195	20250318	173700	54477700	4130	4130	4130	4130	0
196	20250318	173600	54477700	4130	4130	4130	4130	0
197	20250318	173500	54477700	4130	4130	4130	4130	0
198	20250318	173400	54477700	4130	4130	4130	4130	0
199	20250318	173300	54477700	4130	4130	4130	4130	0
200	20250318	173200	54477700	4130	4130	4130	4130	0
201	20250318	173100	54477700	4130	4130	4130	4130	0
202	20250318	173000	54477700	4130	4130	4130	4130	0
203	20250318	172900	54477700	4130	4130	4130	4130	0
204	20250318	172800	54477700	4130	4130	4130	4130	0
205	20250318	172700	54477700	4130	4130	4130	4130	0
206	20250318	172600	54477700	4130	4130	4130	4130	0
207	20250318	172500	54477700	4130	4130	4130	4130	0
208	20250318	172400	54477700	4130	4130	4130	4130	0
209	20250318	172300	54477700	4130	4130	4130	4130	0
210	20250318	172200	54477700	4130	4130	4130	4130	0
211	20250318	172100	54477700	4130	4130	4130	4130	0
212	20250318	172000	54477700	4130	4130	4130	4130	233
213	20250318	171900	54477700	4130	4130	4130	4130	0
214	20250318	171800	54477700	4130	4130	4130	4130	0
215	20250318	171700	54477700	4130	4130	4130	4130	0
216	20250318	171600	54477700	4130	4130	4130	4130	0
217	20250318	171500	54477700	4130	4130	4130	4130	0
218	20250318	171400	54477700	4130	4130	4130	4130	0
219	20250318	171300	54477700	4130	4130	4130	4130	0
220	20250318	171200	54477700	4130	4130	4130	4130	0
221	20250318	171100	54477700	4130	4130	4130	4130	0
222	20250318	171000	54477700	4130	4130	4130	4130	0
223	20250318	170900	54477700	4130	4130	4130	4130	0
224	20250318	170800	54477700	4130	4130	4130	4130	0
225	20250318	170700	54477700	4130	4130	4130	4130	0
226	20250318	170600	54477700	4130	4130	4130	4130	0
227	20250318	170500	54477700	4130	4130	4130	4130	0
228	20250318	170400	54477700	4130	4130	4130	4130	0
229	20250318	170300	54477700	4130	4130	4130	4130	0
230	20250318	170200	54477700	4130	4130	4130	4130	0
231	20250318	170100	54477700	4130	4130	4130	4130	0
232	20250318	170000	54477700	4130	4130	4130	4130	0
233	20250318	165900	54477700	4130	4130	4130	4130	0
234	20250318	165800	54477700	4130	4130	4130	4130	0
235	20250318	165700	54477700	4130	4130	4130	4130	0
236	20250318	165600	54477700	4130	4130	4130	4130	0
237	20250318	165500	54477700	4130	4130	4130	4130	0
238	20250318	165400	54477700	4130	4130	4130	4130	0
239	20250318	165300	54477700	4130	4130	4130	4130	0
240	20250318	165200	54477700	4130	4130	4130	4130	0
241	20250318	165100	54477700	4130	4130	4130	4130	0
242	20250318	165000	54477700	4130	4130	4130	4130	233
243	20250318	164900	54477700	4130	4130	4130	4130	0
244	20250318	164800	54477700	4130	4130	4130	4130	0
245	20250318	164700	54477700	4130	4130	4130	4130	0
246	20250318	164600	54477700	4130	4130	4130	4130	0
247	20250318	164500	54477700	4130	4130	4130	4130	0
248	20250318	164400	54477700	4130	4130	4130	4130	0
249	20250318	164300	54477700	4130	4130	4130	4130	0
250	20250318	164200	54477700	4130	4130	4130	4130	0
251	20250318	164100	54477700	4130	4130	4130	4130	0
252	20250318	164000	54477700	4130	4130	4130	4130	0
253	20250318	163900	54477700	4130	4130	4130	4130	0
254	20250318	163800	54477700	4130	4130	4130	4130	0
255	20250318	163700	54477700	4130	4130	4130	4130	0
256	20250318	163600	54477700	4130	4130	4130	4130	0
257	20250318	163500	54477700	4130	4130	4130	4130	0
258	20250318	163400	54477700	4130	4130	4130	4130	0
259	20250318	163300	54477700	4130	4130	4130	4130	0
260	20250318	163200	54477700	4130	4130	4130	4130	0
261	20250318	163100	54477700	4130	4130	4130	4130	0
262	20250318	163000	54477700	4130	4130	4130	4130	0
263	20250318	162900	54477700	4130	4130	4130	4130	0
264	20250318	162800	54477700	4130	4130	4130	4130	0
265	20250318	162700	54477700	4130	4130	4130	4130	0
266	20250318	162600	54477700	4130	4130	4130	4130	0
267	20250318	162500	54477700	4130	4130	4130	4130	0
268	20250318	162400	54477700	4130	4130	4130	4130	0
269	20250318	162300	54477700	4130	4130	4130	4130	0
270	20250318	162200	54477700	4130	4130	4130	4130	0
271	20250318	162100	54477700	4130	4130	4130	4130	0
272	20250318	162000	54477700	4130	4130	4130	4130	233
273	20250318	161900	54477700	4130	4130	4130	4130	0
274	20250318	161800	54477700	4130	4130	4130	4130	0
275	20250318	161700	54477700	4130	4130	4130	4130	0
276	20250318	161600	54477700	4130	4130	4130	4130	0
277	20250318	161500	54477700	4130	4130	4130	4130	0
278	20250318	161400	54477700	4130	4130	4130	4130	0
279	20250318	161300	54477700	4130	4130	4130	4130	0
280	20250318	161200	54477700	4130	4130	4130	4130	0
281	20250318	161100	54477700	4130	4130	4130	4130	0
282	20250318	161000	54477700	4130	4130	4130	4130	0
283	20250318	160900	54477700	4130	4130	4130	4130	0
284	20250318	160800	54477700	4130	4130	4130	4130	0
285	20250318	160700	54477700	4130	4130	4130	4130	0
286	20250318	160600	54477700	4130	4130	4130	4130	0
287	20250318	160500	54477700	4130	4130	4130	4130	0
288	20250318	160400	54477700	4130	4130	4130	4130	0
289	20250318	160300	54477700	4130	4130	4130	4130	0
290	20250318	160200	54477700	4130	4130	4130	4130	0
291	20250318	160100	54477700	4130	4130	4130	4130	0
292	20250318	160000	54477700	4130	4130	4130	4130	0
293	20250318	155900	54477700	4130	4130	4130	4130	0
294	20250318	155800	54477700	4130	4130	4130	4130	0
295	20250318	155700	54477700	4130	4130	4130	4130	0
296	20250318	155600	54477700	4130	4130	4130	4130	0
297	20250318	155500	54477700	4130	4130	4130	4130	0
298	20250318	155400	54477700	4130	4130	4130	4130	0
299	20250318	155300	54477700	4130	4130	4130	4130	0
300	20250318	155200	54477700	4130	4130	4130	4130	0
301	20250318	155100	54477700	4130	4130	4130	4130	0
302	20250318	155000	54477700	4130	4130	4130	4130	233
303	20250318	154900	54477700	4130	4130	4130	4130	0
304	20250318	154800	54477700	4130	4130	4130	4130	0
305	20250318	154700	54477700	4130	4130	4130	4130	0
306	20250318	154600	54477700	4130	4130	4130	4130	0
307	20250318	154500	54477700	4130	4130	4130	4130	0
308	20250318	154400	54477700	4130	4130	4130	4130	0
309	20250318	154300	54477700	4130	4130	4130	4130	0
310	20250318	154200	54477700	4130	4130	4130	4130	0
311	20250318	154100	54477700	4130	4130	4130	4130	0
312	20250318	154000	54477700	4130	4130	4130	4130	0
313	20250318	153900	54477700	4130	4130	4130	4130	0
314	20250318	153800	54477700	4130	4130	4130	4130	0
315	20250318	153700	54477700	4130	4130	4130	4130	0
316	20250318	153600	54477700	4130	4130	4130	4130	0
317	20250318	153500	54477700	4130	4130	4130	4130	0
318	20250318	153400	54477700	4130	4130	4130	4130	0
319	20250318	153300	54477700	4130	4130	4130	4130	0
320	20250318	153200	54477700	4130	4130	4130	4130	0
321	20250318	153100	54477700	4130	4130	4130	4130	0
322	20250318	153000	54477700	4130	4130	4130	4130	233
323	20250318	152900	53515410	4115	4115	4115	4115	0
324	20250318	152800	53515410	4115	4115	4115	4115	0
325	20250318	152700	53515410	4115	4115	4115	4115	0
326	20250318	152600	53515410	4115	4115	4115	4115	0
327	20250318	152500	53515410	4115	4115	4115	4115	0
328	20250318	152400	53515410	4115	4115	4115	4115	0
329	20250318	152300	53515410	4115	4115	4115	4115	0
330	20250318	152200	53515410	4115	4115	4115	4115	0
331	20250318	152100	53515410	4115	4115	4115	4115	0
332	20250318	152000	53515410	4115	4115	4115	4115	0
333	20250318	151900	53515410	4115	4085	4115	4080	160
334	20250318	151800	52861875	4115	4100	4115	4100	5
335	20250318	151700	52841345	4090	4090	4090	4090	0
336	20250318	151600	52841345	4090	4090	4090	4090	75
337	20250318	151500	52534595	4085	4100	4100	4085	172
338	20250318	151400	51829820	4100	4100	4100	4100	0
339	20250318	151300	51829820	4100	4100	4100	4100	0
340	20250318	151200	51829820	4100	4100	4100	4100	1
341	20250318	151100	51825720	4100	4100	4100	4100	0
342	20250318	151000	51825720	4100	4105	4105	4100	101
343	20250318	150900	51411280	4105	4115	4115	4105	3
344	20250318	150800	51398955	4110	4110	4110	4110	8
345	20250318	150700	51366075	4110	4110	4110	4110	0
346	20250318	150600	51366075	4110	4110	4110	4110	0
347	20250318	150500	51366075	4110	4105	4110	4105	2
348	20250318	150400	51357860	4110	4110	4110	4110	0
349	20250318	150300	51357860	4110	4110	4110	4110	0
350	20250318	150200	51357860	4110	4110	4110	4110	3
351	20250318	150100	51345530	4115	4110	4115	4110	10
352	20250318	150000	51304420	4110	4110	4110	4110	0
353	20250318	145900	51304420	4110	4110	4110	4110	4
354	20250318	145800	51287980	4105	4100	4105	4100	350
355	20250318	145700	49852915	4095	4095	4095	4095	0
356	20250318	145600	49852915	4095	4095	4095	4095	0
357	20250318	145500	49852915	4095	4095	4095	4095	0
358	20250318	145400	49852915	4095	4095	4095	4095	0
359	20250318	145300	49852915	4095	4095	4095	4095	0
360	20250318	145200	49852915	4095	4095	4095	4095	1
361	20250318	145100	49848820	4100	4100	4100	4100	0
362	20250318	145000	49848820	4100	4100	4100	4100	0
363	20250318	144900	49848820	4100	4100	4100	4100	0
364	20250318	144800	49848820	4100	4100	4100	4100	0
365	20250318	144700	49848820	4100	4100	4100	4100	0
366	20250318	144600	49848820	4100	4100	4100	4100	0
367	20250318	144500	49848820	4100	4100	4100	4100	0
368	20250318	144400	49848820	4100	4100	4100	4100	0
369	20250318	144300	49848820	4100	4100	4100	4100	0
370	20250318	144200	49848820	4100	4100	4100	4100	0
371	20250318	144100	49848820	4100	4080	4100	4080	822
372	20250318	144000	46494050	4070	4070	4070	4070	2
373	20250318	143900	46485910	4070	4075	4080	4070	69
374	20250318	143800	46204785	4080	4080	4080	4080	10
375	20250318	143700	46163985	4085	4085	4085	4085	0
376	20250318	143600	46163985	4085	4085	4085	4085	14
377	20250318	143500	46106795	4085	4085	4085	4085	0
378	20250318	143400	46106795	4085	4085	4085	4085	0
379	20250318	143300	46106795	4085	4085	4085	4085	0
380	20250318	143200	46106795	4085	4085	4085	4085	0
381	20250318	143100	46106795	4085	4085	4085	4085	0
382	20250318	143000	46106795	4085	4085	4085	4085	0
383	20250318	142900	46106795	4085	4085	4085	4085	0
384	20250318	142800	46106795	4085	4085	4085	4085	0
385	20250318	142700	46106795	4085	4085	4085	4085	0
386	20250318	142600	46106795	4085	4085	4085	4085	0
387	20250318	142500	46106795	4085	4085	4085	4085	0
388	20250318	142400	46106795	4085	4085	4085	4085	0
389	20250318	142300	46106795	4085	4085	4085	4085	0
390	20250318	142200	46106795	4085	4085	4085	4085	0
391	20250318	142100	46106795	4085	4090	4090	4085	6
392	20250318	142000	46082270	4090	4090	4090	4090	2
393	20250318	141900	46074090	4090	4090	4090	4090	0
394	20250318	141800	46074090	4090	4090	4090	4090	0
395	20250318	141700	46074090	4090	4090	4090	4090	0
396	20250318	141600	46074090	4090	4090	4090	4090	0
397	20250318	141500	46074090	4090	4090	4090	4090	0
398	20250318	141400	46074090	4090	4090	4090	4090	0
399	20250318	141300	46074090	4090	4090	4090	4090	0
400	20250318	141200	46074090	4090	4090	4090	4090	0
401	20250318	141100	46074090	4090	4090	4090	4090	0
402	20250318	141000	46074090	4090	4090	4090	4090	0
403	20250318	140900	46074090	4090	4090	4090	4090	0
404	20250318	140800	46074090	4090	4090	4090	4090	0
405	20250318	140700	46074090	4090	4090	4090	4090	0
406	20250318	140600	46074090	4090	4090	4090	4090	0
407	20250318	140500	46074090	4090	4090	4090	4090	23
408	20250318	140400	45980020	4100	4100	4100	4100	0
409	20250318	140300	45980020	4100	4090	4100	4090	6
410	20250318	140200	45955460	4095	4095	4095	4095	0
411	20250318	140100	45955460	4095	4095	4095	4095	2
412	20250318	140000	45947270	4100	4100	4100	4100	0
413	20250318	135900	45947270	4100	4100	4100	4100	0
414	20250318	135800	45947270	4100	4100	4100	4100	0
415	20250318	135700	45947270	4100	4100	4100	4100	0
416	20250318	135600	45947270	4100	4100	4100	4100	1
417	20250318	135500	45943170	4095	4095	4095	4095	362
418	20250318	135400	44460780	4100	4100	4100	4100	0
419	20250318	135300	44460780	4100	4100	4100	4100	0
420	20250318	135200	44460780	4100	4100	4100	4100	0
421	20250318	135100	44460780	4100	4100	4100	4100	0
422	20250318	135000	44460780	4100	4095	4100	4095	64
423	20250318	134900	44198650	4095	4095	4095	4095	0
424	20250318	134800	44198650	4095	4095	4095	4095	0
425	20250318	134700	44198650	4095	4090	4095	4090	61
426	20250318	134600	43949105	4095	4095	4095	4095	1
427	20250318	134500	43945010	4090	4090	4090	4090	50
428	20250318	134400	43740510	4095	4095	4095	4095	0
429	20250318	134300	43740510	4095	4095	4095	4095	2
430	20250318	134200	43732320	4090	4090	4090	4090	0
431	20250318	134100	43732320	4090	4090	4090	4090	0
432	20250318	134000	43732320	4090	4090	4090	4090	6
433	20250318	133900	43707780	4085	4085	4085	4085	0
434	20250318	133800	43707780	4085	4085	4085	4085	0
435	20250318	133700	43707780	4085	4085	4085	4085	0
436	20250318	133600	43707780	4085	4085	4095	4085	92
437	20250318	133500	43331820	4085	4085	4085	4085	0
438	20250318	133400	43331820	4085	4085	4085	4085	1
439	20250318	133300	43327735	4075	4075	4075	4075	0
440	20250318	133200	43327735	4075	4085	4085	4075	412
441	20250318	133100	41644835	4085	4085	4085	4085	0
442	20250318	133000	41644835	4085	4085	4085	4085	0
443	20250318	132900	41644835	4085	4085	4085	4085	6
444	20250318	132800	41620325	4085	4085	4085	4085	0
445	20250318	132700	41620325	4085	4085	4085	4085	1
446	20250318	132600	41616240	4080	4080	4080	4080	0
447	20250318	132500	41616240	4080	4080	4080	4080	42
448	20250318	132400	41444880	4075	4075	4075	4075	0
449	20250318	132300	41444880	4075	4075	4075	4075	0
450	20250318	132200	41444880	4075	4075	4075	4075	0
451	20250318	132100	41444880	4075	4075	4075	4075	0
452	20250318	132000	41444880	4075	4075	4075	4075	0
453	20250318	131900	41444880	4075	4075	4075	4075	0
454	20250318	131800	41444880	4075	4075	4075	4075	0
455	20250318	131700	41444880	4075	4075	4075	4075	0
456	20250318	131600	41444880	4075	4075	4075	4075	0
457	20250318	131500	41444880	4075	4075	4075	4075	0
458	20250318	131400	41444880	4075	4075	4075	4075	262
459	20250318	131300	40377230	4075	4060	4075	4060	39
460	20250318	131200	40218350	4075	4055	4075	4055	101
461	20250318	131100	39807975	4055	4055	4055	4055	0
462	20250318	131000	39807975	4055	4055	4055	4055	0
463	20250318	130900	39807975	4055	4055	4055	4055	0
464	20250318	130800	39807975	4055	4055	4055	4055	0
465	20250318	130700	39807975	4055	4055	4055	4055	0
466	20250318	130600	39807975	4055	4055	4055	4055	0
467	20250318	130500	39807975	4055	4055	4055	4055	411
468	20250318	130400	38141370	4055	4055	4055	4055	0
469	20250318	130300	38141370	4055	4055	4055	4055	0
470	20250318	130200	38141370	4055	4055	4055	4055	0
471	20250318	130100	38141370	4055	4055	4055	4055	0
472	20250318	130000	38141370	4055	4055	4055	4055	0
473	20250318	125900	38141370	4055	4055	4055	4055	0
474	20250318	125800	38141370	4055	4055	4055	4055	0
475	20250318	125700	38141370	4055	4055	4055	4055	0
476	20250318	125600	38141370	4055	4055	4055	4055	0
477	20250318	125500	38141370	4055	4055	4055	4055	0
478	20250318	125400	38141370	4055	4055	4055	4055	0
479	20250318	125300	38141370	4055	4055	4055	4055	0
480	20250318	125200	38141370	4055	4055	4055	4055	0
481	20250318	125100	38141370	4055	4055	4055	4055	0
482	20250318	125000	38141370	4055	4055	4055	4055	0
483	20250318	124900	38141370	4055	4055	4055	4055	0
484	20250318	124800	38141370	4055	4055	4055	4055	0
485	20250318	124700	38141370	4055	4055	4055	4055	0
486	20250318	124600	38141370	4055	4055	4055	4055	0
487	20250318	124500	38141370	4055	4055	4055	4055	0
488	20250318	124400	38141370	4055	4055	4055	4055	0
489	20250318	124300	38141370	4055	4055	4055	4055	0
490	20250318	124200	38141370	4055	4055	4055	4055	0
491	20250318	124100	38141370	4055	4055	4055	4055	0
492	20250318	124000	38141370	4055	4055	4055	4055	2
493	20250318	123900	38133260	4055	4055	4055	4055	0
494	20250318	123800	38133260	4055	4055	4055	4055	2
495	20250318	123700	38125150	4075	4075	4075	4075	0
496	20250318	123600	38125150	4075	4075	4075	4075	0
497	20250318	123500	38125150	4075	4075	4075	4075	0
498	20250318	123400	38125150	4075	4075	4075	4075	0
499	20250318	123300	38125150	4075	4075	4075	4075	0
500	20250318	123200	38125150	4075	4075	4075	4075	12
501	20250318	123100	38076250	4070	4070	4070	4070	0
502	20250318	123000	38076250	4070	4070	4070	4070	0
503	20250318	122900	38076250	4070	4070	4070	4070	0
504	20250318	122800	38076250	4070	4070	4070	4070	0
505	20250318	122700	38076250	4070	4070	4070	4070	0
506	20250318	122600	38076250	4070	4070	4070	4070	0
507	20250318	122500	38076250	4070	4070	4070	4070	0
508	20250318	122400	38076250	4070	4070	4070	4070	0
509	20250318	122300	38076250	4070	4070	4070	4070	0
510	20250318	122200	38076250	4070	4070	4070	4070	0
511	20250318	122100	38076250	4070	4070	4070	4070	0
512	20250318	122000	38076250	4070	4070	4070	4070	0
513	20250318	121900	38076250	4070	4070	4070	4070	0
514	20250318	121800	38076250	4070	4070	4070	4070	0
515	20250318	121700	38076250	4070	4070	4070	4070	0
516	20250318	121600	38076250	4070	4070	4070	4070	0
517	20250318	121500	38076250	4070	4070	4070	4070	0
518	20250318	121400	38076250	4070	4070	4070	4070	0
519	20250318	121300	38076250	4070	4070	4070	4070	0
520	20250318	121200	38076250	4070	4070	4070	4070	0
521	20250318	121100	38076250	4070	4070	4070	4070	0
522	20250318	121000	38076250	4070	4070	4070	4070	0
523	20250318	120900	38076250	4070	4070	4070	4070	0
524	20250318	120800	38076250	4070	4070	4070	4070	0
525	20250318	120700	38076250	4070	4070	4070	4070	0
526	20250318	120600	38076250	4070	4070	4070	4070	0
527	20250318	120500	38076250	4070	4070	4070	4070	0
528	20250318	120400	38076250	4070	4070	4070	4070	0
529	20250318	120300	38076250	4070	4070	4070	4070	0
530	20250318	120200	38076250	4070	4070	4070	4070	3
531	20250318	120100	38064040	4070	4070	4070	4070	0
532	20250318	120000	38064040	4070	4070	4070	4070	0
533	20250318	115900	38064040	4070	4070	4070	4070	0
534	20250318	115800	38064040	4070	4070	4070	4070	0
535	20250318	115700	38064040	4070	4070	4070	4070	0
536	20250318	115600	38064040	4070	4070	4070	4070	0
537	20250318	115500	38064040	4070	4070	4070	4070	0
538	20250318	115400	38064040	4070	4070	4070	4070	0
539	20250318	115300	38064040	4070	4070	4070	4070	0
540	20250318	115200	38064040	4070	4070	4070	4070	0
541	20250318	115100	38064040	4070	4070	4070	4070	2
542	20250318	115000	38055900	4070	4070	4070	4070	0
543	20250318	114900	38055900	4070	4070	4070	4070	0
544	20250318	114800	38055900	4070	4070	4070	4070	0
545	20250318	114700	38055900	4070	4070	4070	4070	1
546	20250318	114600	38051830	4050	4050	4050	4050	0
547	20250318	114500	38051830	4050	4050	4050	4050	0
548	20250318	114400	38051830	4050	4050	4050	4050	0
549	20250318	114300	38051830	4050	4050	4050	4050	0
550	20250318	114200	38051830	4050	4050	4050	4050	0
551	20250318	114100	38051830	4050	4050	4050	4050	0
552	20250318	114000	38051830	4050	4050	4050	4050	0
553	20250318	113900	38051830	4050	4050	4050	4050	0
554	20250318	113800	38051830	4050	4050	4050	4050	7
555	20250318	113700	38023480	4045	4045	4045	4045	0
556	20250318	113600	38023480	4045	4045	4045	4045	1
557	20250318	113500	38019435	4045	4040	4045	4040	6
558	20250318	113400	37995180	4040	4040	4040	4040	0
559	20250318	113300	37995180	4040	4045	4045	4040	29
560	20250318	113200	37877995	4040	4045	4045	4040	28
561	20250318	113100	37764750	4045	4045	4045	4045	3
562	20250318	113000	37752615	4055	4055	4055	4055	0
563	20250318	112900	37752615	4055	4055	4055	4055	1
564	20250318	112800	37748560	4055	4055	4055	4055	0
565	20250318	112700	37748560	4055	4055	4055	4055	0
566	20250318	112600	37748560	4055	4055	4055	4055	0
567	20250318	112500	37748560	4055	4055	4055	4055	0
568	20250318	112400	37748560	4055	4055	4055	4055	0
569	20250318	112300	37748560	4055	4055	4055	4055	0
570	20250318	112200	37748560	4055	4055	4055	4055	0
571	20250318	112100	37748560	4055	4055	4055	4055	10
572	20250318	112000	37708010	4045	4045	4045	4045	0
573	20250318	111900	37708010	4045	4045	4045	4045	0
574	20250318	111800	37708010	4045	4045	4045	4045	0
575	20250318	111700	37708010	4045	4045	4045	4045	0
576	20250318	111600	37708010	4045	4045	4045	4045	0
577	20250318	111500	37708010	4045	4045	4045	4045	0
578	20250318	111400	37708010	4045	4045	4045	4045	0
579	20250318	111300	37708010	4045	4045	4045	4045	0
580	20250318	111200	37708010	4045	4045	4045	4045	0
581	20250318	111100	37708010	4045	4045	4045	4045	0
582	20250318	111000	37708010	4045	4045	4045	4045	0
583	20250318	110900	37708010	4045	4045	4045	4045	3
584	20250318	110800	37695875	4050	4050	4050	4050	0
585	20250318	110700	37695875	4050	4050	4050	4050	0
586	20250318	110600	37695875	4050	4050	4050	4050	0
587	20250318	110500	37695875	4050	4050	4050	4050	0
588	20250318	110400	37695875	4050	4050	4050	4050	185
589	20250318	110300	36946625	4055	4055	4055	4055	0
590	20250318	110200	36946625	4055	4055	4055	4055	0
591	20250318	110100	36946625	4055	4055	4055	4055	0
592	20250318	110000	36946625	4055	4055	4055	4055	0
593	20250318	105900	36946625	4055	4055	4055	4055	0
594	20250318	105800	36946625	4055	4055	4055	4055	0
595	20250318	105700	36946625	4055	4055	4055	4055	0
596	20250318	105600	36946625	4055	4055	4055	4055	0
597	20250318	105500	36946625	4055	4040	4055	4040	217
598	20250318	105400	36069855	4055	4055	4055	4055	2
599	20250318	105300	36061745	4065	4065	4065	4065	0
600	20250318	105200	36061745	4065	4065	4065	4065	0
601	20250318	105100	36061745	4065	4065	4065	4065	0
602	20250318	105000	36061745	4065	4065	4065	4065	0
603	20250318	104900	36061745	4065	4065	4065	4065	0
604	20250318	104800	36061745	4065	4065	4065	4065	0
605	20250318	104700	36061745	4065	4065	4065	4065	0
606	20250318	104600	36061745	4065	4065	4065	4065	0
607	20250318	104500	36061745	4065	4065	4065	4065	0
608	20250318	104400	36061745	4065	4065	4065	4065	0
609	20250318	104300	36061745	4065	4065	4065	4065	0
610	20250318	104200	36061745	4065	4065	4065	4065	0
611	20250318	104100	36061745	4065	4065	4065	4065	0
612	20250318	104000	36061745	4065	4065	4065	4065	10
613	20250318	103900	36021095	4065	4065	4065	4065	8
614	20250318	103800	35988575	4065	4070	4070	4065	86
615	20250318	103700	35638560	4070	4070	4070	4070	0
616	20250318	103600	35638560	4070	4070	4070	4070	0
617	20250318	103500	35638560	4070	4070	4070	4070	0
618	20250318	103400	35638560	4070	4070	4070	4070	0
619	20250318	103300	35638560	4070	4070	4070	4070	0
620	20250318	103200	35638560	4070	4070	4070	4070	0
621	20250318	103100	35638560	4070	4070	4070	4070	0
622	20250318	103000	35638560	4070	4070	4070	4070	0
623	20250318	102900	35638560	4070	4070	4070	4070	0
624	20250318	102800	35638560	4070	4070	4070	4070	0
625	20250318	102700	35638560	4070	4070	4070	4070	168
626	20250318	102600	34954800	4070	4070	4070	4070	36
627	20250318	102500	34808280	4070	4070	4070	4070	110
628	20250318	102400	34360580	4060	4050	4060	4050	717
629	20250318	102300	31450440	4045	4045	4045	4045	5
630	20250318	102200	31430215	4040	4040	4040	4040	44
631	20250318	102100	31252455	4010	4040	4040	4010	259
632	20250318	102000	30212790	4010	4015	4015	4010	1156
633	20250318	101900	25576560	4035	4035	4035	4035	4
634	20250318	101800	25560420	4030	4015	4030	4015	317
635	20250318	101700	24283255	4015	4015	4015	4015	576
636	20250318	101600	21970615	4025	4025	4030	4025	580
637	20250318	101500	19635895	4030	4035	4035	4025	1027
638	20250318	101400	15497765	4035	4035	4035	4035	0
639	20250318	101300	15497765	4035	4035	4035	4035	0
640	20250318	101200	15497765	4035	4035	4035	4035	0
641	20250318	101100	15497765	4035	4035	4035	4035	0
642	20250318	101000	15497765	4035	4035	4035	4035	0
643	20250318	100900	15497765	4035	4035	4035	4035	0
644	20250318	100800	15497765	4035	4055	4055	4035	200
645	20250318	100700	14690315	4060	4060	4060	4060	0
646	20250318	100600	14690315	4060	4060	4060	4060	1
647	20250318	100500	14686255	4060	4060	4060	4060	0
648	20250318	100400	14686255	4060	4060	4060	4060	0
649	20250318	100300	14686255	4060	4060	4060	4060	0
650	20250318	100200	14686255	4060	4060	4060	4060	0
651	20250318	100100	14686255	4060	4065	4070	4060	505
652	20250318	100000	12631140	4065	4065	4065	4065	0
653	20250318	095900	12631140	4065	4065	4065	4065	0
654	20250318	095800	12631140	4065	4065	4065	4065	0
655	20250318	095700	12631140	4065	4065	4065	4065	0
656	20250318	095600	12631140	4065	4065	4065	4065	0
657	20250318	095500	12631140	4065	4065	4065	4065	0
658	20250318	095400	12631140	4065	4065	4065	4065	0
659	20250318	095300	12631140	4065	4065	4065	4065	0
660	20250318	095200	12631140	4065	4065	4065	4065	0
661	20250318	095100	12631140	4065	4065	4065	4065	0
662	20250318	095000	12631140	4065	4065	4065	4065	14
663	20250318	094900	12574230	4065	4065	4065	4065	2
664	20250318	094800	12566100	4065	4065	4065	4065	4
665	20250318	094700	12549840	4065	4065	4065	4065	26
666	20250318	094600	12444150	4065	4065	4065	4065	1
667	20250318	094500	12440085	4065	4065	4065	4065	0
668	20250318	094400	12440085	4065	4065	4065	4065	3
669	20250318	094300	12427890	4065	4065	4065	4065	0
670	20250318	094200	12427890	4065	4065	4065	4065	0
671	20250318	094100	12427890	4065	4065	4065	4065	0
672	20250318	094000	12427890	4065	4065	4065	4065	0
673	20250318	093900	12427890	4065	4065	4065	4065	0
674	20250318	093800	12427890	4065	4065	4065	4065	0
675	20250318	093700	12427890	4065	4065	4065	4065	0
676	20250318	093600	12427890	4065	4065	4065	4065	0
677	20250318	093500	12427890	4065	4065	4065	4065	0
678	20250318	093400	12427890	4065	4065	4065	4065	50
679	20250318	093300	12224640	4060	4060	4060	4060	36
680	20250318	093200	12078480	4070	4070	4070	4070	0
681	20250318	093100	12078480	4070	4070	4070	4070	0
682	20250318	093000	12078480	4070	4065	4070	4065	622
683	20250318	092900	9550045	4055	4055	4055	4055	36
684	20250318	092800	9404065	4055	4055	4055	4055	56
685	20250318	092700	9176985	4055	4055	4055	4055	0
686	20250318	092600	9176985	4055	4050	4055	4050	580
687	20250318	092500	6825185	4045	4045	4045	4045	0
688	20250318	092400	6825185	4045	4045	4045	4045	0
689	20250318	092300	6825185	4045	4045	4045	4045	0
690	20250318	092200	6825185	4045	4045	4045	4045	3
691	20250318	092100	6813050	4100	4100	4100	4100	2
692	20250318	092000	6804850	4045	4045	4045	4045	8
693	20250318	091900	6772490	4075	4075	4075	4075	0
694	20250318	091800	6772490	4075	4075	4075	4075	0
695	20250318	091700	6772490	4075	4075	4075	4075	1
696	20250318	091600	6768415	4085	4095	4135	4085	1219
697	20250318	091500	1773520	4110	4095	4110	4095	247
698	20250318	091400	760650	4100	4100	4100	4100	10
699	20250318	091300	719650	4100	4100	4100	4100	1
700	20250318	091200	715550	4100	4110	4110	4100	15
701	20250318	091100	654010	4120	4120	4120	4120	3
702	20250318	091000	641650	4135	4135	4135	4135	0
703	20250318	090900	641650	4135	4135	4135	4135	12
704	20250318	090800	592030	4140	4140	4140	4140	10
705	20250318	090700	550630	4140	4135	4140	4135	50
706	20250318	090600	343860	4140	4140	4140	4140	0
707	20250318	090500	343860	4140	4140	4140	4140	8
708	20250318	090400	310740	4090	4090	4090	4090	50
709	20250318	090300	106240	4090	4090	4090	4090	10
710	20250318	090200	65340	4090	4090	4090	4090	5
711	20250318	090100	44890	4090	4085	4090	4085	8
712	20250318	090000	12200	4085	4030	4085	4030	3