KissMeData/276730/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	210900	62226078	2180	2180	2180	2180	1102
3	20250318	210800	62226078	2180	2180	2180	2180	0
4	20250318	210700	62226078	2180	2180	2180	2180	0
5	20250318	210600	62226078	2180	2180	2180	2180	0
6	20250318	210500	62226078	2180	2180	2180	2180	0
7	20250318	210400	62226078	2180	2180	2180	2180	0
8	20250318	210300	62226078	2180	2180	2180	2180	0
9	20250318	210200	62226078	2180	2180	2180	2180	0
10	20250318	210100	62226078	2180	2180	2180	2180	0
11	20250318	210000	62226078	2180	2180	2180	2180	0
12	20250318	205900	62226078	2180	2180	2180	2180	0
13	20250318	205800	62226078	2180	2180	2180	2180	0
14	20250318	205700	62226078	2180	2180	2180	2180	0
15	20250318	205600	62226078	2180	2180	2180	2180	0
16	20250318	205500	62226078	2180	2180	2180	2180	0
17	20250318	205400	62226078	2180	2180	2180	2180	0
18	20250318	205300	62226078	2180	2180	2180	2180	0
19	20250318	205200	62226078	2180	2180	2180	2180	0
20	20250318	205100	62226078	2180	2180	2180	2180	0
21	20250318	205000	62226078	2180	2180	2180	2180	0
22	20250318	204900	62226078	2180	2180	2180	2180	0
23	20250318	204800	62226078	2180	2180	2180	2180	0
24	20250318	204700	62226078	2180	2180	2180	2180	0
25	20250318	204600	62226078	2180	2180	2180	2180	0
26	20250318	204500	62226078	2180	2180	2180	2180	0
27	20250318	204400	62226078	2180	2180	2180	2180	0
28	20250318	204300	62226078	2180	2180	2180	2180	0
29	20250318	204200	62226078	2180	2180	2180	2180	0
30	20250318	204100	62226078	2180	2180	2180	2180	0
31	20250318	204000	62226078	2180	2180	2180	2180	0
32	20250318	203900	62226078	2180	2180	2180	2180	1102
33	20250318	203800	62226078	2180	2180	2180	2180	0
34	20250318	203700	62226078	2180	2180	2180	2180	0
35	20250318	203600	62226078	2180	2180	2180	2180	0
36	20250318	203500	62226078	2180	2180	2180	2180	0
37	20250318	203400	62226078	2180	2180	2180	2180	0
38	20250318	203300	62226078	2180	2180	2180	2180	0
39	20250318	203200	62226078	2180	2180	2180	2180	0
40	20250318	203100	62226078	2180	2180	2180	2180	0
41	20250318	203000	62226078	2180	2180	2180	2180	0
42	20250318	202900	62226078	2180	2180	2180	2180	0
43	20250318	202800	62226078	2180	2180	2180	2180	0
44	20250318	202700	62226078	2180	2180	2180	2180	0
45	20250318	202600	62226078	2180	2180	2180	2180	0
46	20250318	202500	62226078	2180	2180	2180	2180	0
47	20250318	202400	62226078	2180	2180	2180	2180	0
48	20250318	202300	62226078	2180	2180	2180	2180	0
49	20250318	202200	62226078	2180	2180	2180	2180	0
50	20250318	202100	62226078	2180	2180	2180	2180	0
51	20250318	202000	62226078	2180	2180	2180	2180	0
52	20250318	201900	62226078	2180	2180	2180	2180	0
53	20250318	201800	62226078	2180	2180	2180	2180	0
54	20250318	201700	62226078	2180	2180	2180	2180	0
55	20250318	201600	62226078	2180	2180	2180	2180	0
56	20250318	201500	62226078	2180	2180	2180	2180	0
57	20250318	201400	62226078	2180	2180	2180	2180	0
58	20250318	201300	62226078	2180	2180	2180	2180	0
59	20250318	201200	62226078	2180	2180	2180	2180	0
60	20250318	201100	62226078	2180	2180	2180	2180	0
61	20250318	201000	62226078	2180	2180	2180	2180	0
62	20250318	200900	62226078	2180	2180	2180	2180	1102
63	20250318	200800	62226078	2180	2180	2180	2180	0
64	20250318	200700	62226078	2180	2180	2180	2180	0
65	20250318	200600	62226078	2180	2180	2180	2180	0
66	20250318	200500	62226078	2180	2180	2180	2180	0
67	20250318	200400	62226078	2180	2180	2180	2180	0
68	20250318	200300	62226078	2180	2180	2180	2180	0
69	20250318	200200	62226078	2180	2180	2180	2180	0
70	20250318	200100	62226078	2180	2180	2180	2180	0
71	20250318	200000	62226078	2180	2180	2180	2180	0
72	20250318	195900	62226078	2180	2180	2180	2180	0
73	20250318	195800	62226078	2180	2180	2180	2180	0
74	20250318	195700	62226078	2180	2180	2180	2180	0
75	20250318	195600	62226078	2180	2180	2180	2180	0
76	20250318	195500	62226078	2180	2180	2180	2180	0
77	20250318	195400	62226078	2180	2180	2180	2180	0
78	20250318	195300	62226078	2180	2180	2180	2180	0
79	20250318	195200	62226078	2180	2180	2180	2180	0
80	20250318	195100	62226078	2180	2180	2180	2180	0
81	20250318	195000	62226078	2180	2180	2180	2180	0
82	20250318	194900	62226078	2180	2180	2180	2180	0
83	20250318	194800	62226078	2180	2180	2180	2180	0
84	20250318	194700	62226078	2180	2180	2180	2180	0
85	20250318	194600	62226078	2180	2180	2180	2180	0
86	20250318	194500	62226078	2180	2180	2180	2180	0
87	20250318	194400	62226078	2180	2180	2180	2180	0
88	20250318	194300	62226078	2180	2180	2180	2180	0
89	20250318	194200	62226078	2180	2180	2180	2180	0
90	20250318	194100	62226078	2180	2180	2180	2180	0
91	20250318	194000	62226078	2180	2180	2180	2180	0
92	20250318	193900	62226078	2180	2180	2180	2180	1102
93	20250318	193800	62226078	2180	2180	2180	2180	0
94	20250318	193700	62226078	2180	2180	2180	2180	0
95	20250318	193600	62226078	2180	2180	2180	2180	0
96	20250318	193500	62226078	2180	2180	2180	2180	0
97	20250318	193400	62226078	2180	2180	2180	2180	0
98	20250318	193300	62226078	2180	2180	2180	2180	0
99	20250318	193200	62226078	2180	2180	2180	2180	0
100	20250318	193100	62226078	2180	2180	2180	2180	0
101	20250318	193000	62226078	2180	2180	2180	2180	0
102	20250318	192900	62226078	2180	2180	2180	2180	0
103	20250318	192800	62226078	2180	2180	2180	2180	0
104	20250318	192700	62226078	2180	2180	2180	2180	0
105	20250318	192600	62226078	2180	2180	2180	2180	0
106	20250318	192500	62226078	2180	2180	2180	2180	0
107	20250318	192400	62226078	2180	2180	2180	2180	0
108	20250318	192300	62226078	2180	2180	2180	2180	0
109	20250318	192200	62226078	2180	2180	2180	2180	0
110	20250318	192100	62226078	2180	2180	2180	2180	0
111	20250318	192000	62226078	2180	2180	2180	2180	0
112	20250318	191900	62226078	2180	2180	2180	2180	0
113	20250318	191800	62226078	2180	2180	2180	2180	0
114	20250318	191700	62226078	2180	2180	2180	2180	0
115	20250318	191600	62226078	2180	2180	2180	2180	0
116	20250318	191500	62226078	2180	2180	2180	2180	0
117	20250318	191400	62226078	2180	2180	2180	2180	0
118	20250318	191300	62226078	2180	2180	2180	2180	0
119	20250318	191200	62226078	2180	2180	2180	2180	0
120	20250318	191100	62226078	2180	2180	2180	2180	0
121	20250318	191000	62226078	2180	2180	2180	2180	0
122	20250318	190900	62226078	2180	2180	2180	2180	1102
123	20250318	190800	62226078	2180	2180	2180	2180	0
124	20250318	190700	62226078	2180	2180	2180	2180	0
125	20250318	190600	62226078	2180	2180	2180	2180	0
126	20250318	190500	62226078	2180	2180	2180	2180	0
127	20250318	190400	62226078	2180	2180	2180	2180	0
128	20250318	190300	62226078	2180	2180	2180	2180	0
129	20250318	190200	62226078	2180	2180	2180	2180	0
130	20250318	190100	62226078	2180	2180	2180	2180	0
131	20250318	190000	62226078	2180	2180	2180	2180	0
132	20250318	185900	62226078	2180	2180	2180	2180	0
133	20250318	185800	62226078	2180	2180	2180	2180	0
134	20250318	185700	62226078	2180	2180	2180	2180	0
135	20250318	185600	62226078	2180	2180	2180	2180	0
136	20250318	185500	62226078	2180	2180	2180	2180	0
137	20250318	185400	62226078	2180	2180	2180	2180	0
138	20250318	185300	62226078	2180	2180	2180	2180	0
139	20250318	185200	62226078	2180	2180	2180	2180	0
140	20250318	185100	62226078	2180	2180	2180	2180	0
141	20250318	185000	62226078	2180	2180	2180	2180	0
142	20250318	184900	62226078	2180	2180	2180	2180	0
143	20250318	184800	62226078	2180	2180	2180	2180	0
144	20250318	184700	62226078	2180	2180	2180	2180	0
145	20250318	184600	62226078	2180	2180	2180	2180	0
146	20250318	184500	62226078	2180	2180	2180	2180	0
147	20250318	184400	62226078	2180	2180	2180	2180	0
148	20250318	184300	62226078	2180	2180	2180	2180	0
149	20250318	184200	62226078	2180	2180	2180	2180	0
150	20250318	184100	62226078	2180	2180	2180	2180	0
151	20250318	184000	62226078	2180	2180	2180	2180	0
152	20250318	183900	62226078	2180	2180	2180	2180	1102
153	20250318	183800	62226078	2180	2180	2180	2180	0
154	20250318	183700	62226078	2180	2180	2180	2180	0
155	20250318	183600	62226078	2180	2180	2180	2180	0
156	20250318	183500	62226078	2180	2180	2180	2180	0
157	20250318	183400	62226078	2180	2180	2180	2180	0
158	20250318	183300	62226078	2180	2180	2180	2180	0
159	20250318	183200	62226078	2180	2180	2180	2180	0
160	20250318	183100	62226078	2180	2180	2180	2180	0
161	20250318	183000	62226078	2180	2180	2180	2180	0
162	20250318	182900	62226078	2180	2180	2180	2180	0
163	20250318	182800	62226078	2180	2180	2180	2180	0
164	20250318	182700	62226078	2180	2180	2180	2180	0
165	20250318	182600	62226078	2180	2180	2180	2180	0
166	20250318	182500	62226078	2180	2180	2180	2180	0
167	20250318	182400	62226078	2180	2180	2180	2180	0
168	20250318	182300	62226078	2180	2180	2180	2180	0
169	20250318	182200	62226078	2180	2180	2180	2180	0
170	20250318	182100	62226078	2180	2180	2180	2180	0
171	20250318	182000	62226078	2180	2180	2180	2180	0
172	20250318	181900	62226078	2180	2180	2180	2180	0
173	20250318	181800	62226078	2180	2180	2180	2180	0
174	20250318	181700	62226078	2180	2180	2180	2180	0
175	20250318	181600	62226078	2180	2180	2180	2180	0
176	20250318	181500	62226078	2180	2180	2180	2180	0
177	20250318	181400	62226078	2180	2180	2180	2180	0
178	20250318	181300	62226078	2180	2180	2180	2180	0
179	20250318	181200	62226078	2180	2180	2180	2180	0
180	20250318	181100	62226078	2180	2180	2180	2180	0
181	20250318	181000	62226078	2180	2180	2180	2180	0
182	20250318	180900	62226078	2180	2180	2180	2180	1102
183	20250318	180800	62226078	2180	2180	2180	2180	0
184	20250318	180700	62226078	2180	2180	2180	2180	0
185	20250318	180600	62226078	2180	2180	2180	2180	0
186	20250318	180500	62226078	2180	2180	2180	2180	0
187	20250318	180400	62226078	2180	2180	2180	2180	0
188	20250318	180300	62226078	2180	2180	2180	2180	0
189	20250318	180200	62226078	2180	2180	2180	2180	0
190	20250318	180100	62226078	2180	2180	2180	2180	0
191	20250318	180000	62226078	2180	2180	2180	2180	0
192	20250318	175900	62226078	2180	2180	2180	2180	0
193	20250318	175800	62226078	2180	2180	2180	2180	0
194	20250318	175700	62226078	2180	2180	2180	2180	0
195	20250318	175600	62226078	2180	2180	2180	2180	0
196	20250318	175500	62226078	2180	2180	2180	2180	0
197	20250318	175400	62226078	2180	2180	2180	2180	0
198	20250318	175300	62226078	2180	2180	2180	2180	0
199	20250318	175200	62226078	2180	2180	2180	2180	0
200	20250318	175100	62226078	2180	2180	2180	2180	0
201	20250318	175000	62226078	2180	2180	2180	2180	0
202	20250318	174900	62226078	2180	2180	2180	2180	0
203	20250318	174800	62226078	2180	2180	2180	2180	0
204	20250318	174700	62226078	2180	2180	2180	2180	0
205	20250318	174600	62226078	2180	2180	2180	2180	0
206	20250318	174500	62226078	2180	2180	2180	2180	0
207	20250318	174400	62226078	2180	2180	2180	2180	0
208	20250318	174300	62226078	2180	2180	2180	2180	0
209	20250318	174200	62226078	2180	2180	2180	2180	0
210	20250318	174100	62226078	2180	2180	2180	2180	0
211	20250318	174000	62226078	2180	2180	2180	2180	0
212	20250318	173900	62226078	2180	2180	2180	2180	1102
213	20250318	173800	62226078	2180	2180	2180	2180	0
214	20250318	173700	62226078	2180	2180	2180	2180	0
215	20250318	173600	62226078	2180	2180	2180	2180	0
216	20250318	173500	62226078	2180	2180	2180	2180	0
217	20250318	173400	62226078	2180	2180	2180	2180	0
218	20250318	173300	62226078	2180	2180	2180	2180	0
219	20250318	173200	62226078	2180	2180	2180	2180	0
220	20250318	173100	62226078	2180	2180	2180	2180	0
221	20250318	173000	62226078	2180	2180	2180	2180	0
222	20250318	172900	62226078	2180	2180	2180	2180	0
223	20250318	172800	62226078	2180	2180	2180	2180	0
224	20250318	172700	62226078	2180	2180	2180	2180	0
225	20250318	172600	62226078	2180	2180	2180	2180	0
226	20250318	172500	62226078	2180	2180	2180	2180	0
227	20250318	172400	62226078	2180	2180	2180	2180	0
228	20250318	172300	62226078	2180	2180	2180	2180	0
229	20250318	172200	62226078	2180	2180	2180	2180	0
230	20250318	172100	62226078	2180	2180	2180	2180	0
231	20250318	172000	62226078	2180	2180	2180	2180	0
232	20250318	171900	62226078	2180	2180	2180	2180	0
233	20250318	171800	62226078	2180	2180	2180	2180	0
234	20250318	171700	62226078	2180	2180	2180	2180	0
235	20250318	171600	62226078	2180	2180	2180	2180	0
236	20250318	171500	62226078	2180	2180	2180	2180	0
237	20250318	171400	62226078	2180	2180	2180	2180	0
238	20250318	171300	62226078	2180	2180	2180	2180	0
239	20250318	171200	62226078	2180	2180	2180	2180	0
240	20250318	171100	62226078	2180	2180	2180	2180	0
241	20250318	171000	62226078	2180	2180	2180	2180	0
242	20250318	170900	62226078	2180	2180	2180	2180	1102
243	20250318	170800	62226078	2180	2180	2180	2180	0
244	20250318	170700	62226078	2180	2180	2180	2180	0
245	20250318	170600	62226078	2180	2180	2180	2180	0
246	20250318	170500	62226078	2180	2180	2180	2180	0
247	20250318	170400	62226078	2180	2180	2180	2180	0
248	20250318	170300	62226078	2180	2180	2180	2180	0
249	20250318	170200	62226078	2180	2180	2180	2180	0
250	20250318	170100	62226078	2180	2180	2180	2180	0
251	20250318	170000	62226078	2180	2180	2180	2180	0
252	20250318	165900	62226078	2180	2180	2180	2180	0
253	20250318	165800	62226078	2180	2180	2180	2180	0
254	20250318	165700	62226078	2180	2180	2180	2180	0
255	20250318	165600	62226078	2180	2180	2180	2180	0
256	20250318	165500	62226078	2180	2180	2180	2180	0
257	20250318	165400	62226078	2180	2180	2180	2180	0
258	20250318	165300	62226078	2180	2180	2180	2180	0
259	20250318	165200	62226078	2180	2180	2180	2180	0
260	20250318	165100	62226078	2180	2180	2180	2180	0
261	20250318	165000	62226078	2180	2180	2180	2180	0
262	20250318	164900	62226078	2180	2180	2180	2180	0
263	20250318	164800	62226078	2180	2180	2180	2180	0
264	20250318	164700	62226078	2180	2180	2180	2180	0
265	20250318	164600	62226078	2180	2180	2180	2180	0
266	20250318	164500	62226078	2180	2180	2180	2180	0
267	20250318	164400	62226078	2180	2180	2180	2180	0
268	20250318	164300	62226078	2180	2180	2180	2180	0
269	20250318	164200	62226078	2180	2180	2180	2180	0
270	20250318	164100	62226078	2180	2180	2180	2180	0
271	20250318	164000	62226078	2180	2180	2180	2180	0
272	20250318	163900	62226078	2180	2180	2180	2180	1102
273	20250318	163800	62226078	2180	2180	2180	2180	0
274	20250318	163700	62226078	2180	2180	2180	2180	0
275	20250318	163600	62226078	2180	2180	2180	2180	0
276	20250318	163500	62226078	2180	2180	2180	2180	0
277	20250318	163400	62226078	2180	2180	2180	2180	0
278	20250318	163300	62226078	2180	2180	2180	2180	0
279	20250318	163200	62226078	2180	2180	2180	2180	0
280	20250318	163100	62226078	2180	2180	2180	2180	0
281	20250318	163000	62226078	2180	2180	2180	2180	0
282	20250318	162900	62226078	2180	2180	2180	2180	0
283	20250318	162800	62226078	2180	2180	2180	2180	0
284	20250318	162700	62226078	2180	2180	2180	2180	0
285	20250318	162600	62226078	2180	2180	2180	2180	0
286	20250318	162500	62226078	2180	2180	2180	2180	0
287	20250318	162400	62226078	2180	2180	2180	2180	0
288	20250318	162300	62226078	2180	2180	2180	2180	0
289	20250318	162200	62226078	2180	2180	2180	2180	0
290	20250318	162100	62226078	2180	2180	2180	2180	0
291	20250318	162000	62226078	2180	2180	2180	2180	0
292	20250318	161900	62226078	2180	2180	2180	2180	0
293	20250318	161800	62226078	2180	2180	2180	2180	0
294	20250318	161700	62226078	2180	2180	2180	2180	0
295	20250318	161600	62226078	2180	2180	2180	2180	0
296	20250318	161500	62226078	2180	2180	2180	2180	0
297	20250318	161400	62226078	2180	2180	2180	2180	0
298	20250318	161300	62226078	2180	2180	2180	2180	0
299	20250318	161200	62226078	2180	2180	2180	2180	0
300	20250318	161100	62226078	2180	2180	2180	2180	0
301	20250318	161000	62226078	2180	2180	2180	2180	0
302	20250318	160900	62226078	2180	2180	2180	2180	1102
303	20250318	160800	62226078	2180	2180	2180	2180	0
304	20250318	160700	62226078	2180	2180	2180	2180	0
305	20250318	160600	62226078	2180	2180	2180	2180	0
306	20250318	160500	62226078	2180	2180	2180	2180	0
307	20250318	160400	62226078	2180	2180	2180	2180	0
308	20250318	160300	62226078	2180	2180	2180	2180	0
309	20250318	160200	62226078	2180	2180	2180	2180	0
310	20250318	160100	62226078	2180	2180	2180	2180	0
311	20250318	160000	62226078	2180	2180	2180	2180	0
312	20250318	155900	62226078	2180	2180	2180	2180	0
313	20250318	155800	62226078	2180	2180	2180	2180	0
314	20250318	155700	62226078	2180	2180	2180	2180	0
315	20250318	155600	62226078	2180	2180	2180	2180	0
316	20250318	155500	62226078	2180	2180	2180	2180	0
317	20250318	155400	62226078	2180	2180	2180	2180	0
318	20250318	155300	62226078	2180	2180	2180	2180	0
319	20250318	155200	62226078	2180	2180	2180	2180	0
320	20250318	155100	62226078	2180	2180	2180	2180	0
321	20250318	155000	62226078	2180	2180	2180	2180	0
322	20250318	154900	62226078	2180	2180	2180	2180	0
323	20250318	154800	62226078	2180	2180	2180	2180	0
324	20250318	154700	62226078	2180	2180	2180	2180	0
325	20250318	154600	62226078	2180	2180	2180	2180	0
326	20250318	154500	62226078	2180	2180	2180	2180	0
327	20250318	154400	62226078	2180	2180	2180	2180	0
328	20250318	154300	62226078	2180	2180	2180	2180	0
329	20250318	154200	62226078	2180	2180	2180	2180	0
330	20250318	154100	62226078	2180	2180	2180	2180	0
331	20250318	154000	62226078	2180	2180	2180	2180	0
332	20250318	153900	62226078	2180	2180	2180	2180	1102
333	20250318	153800	62226078	2180	2180	2180	2180	0
334	20250318	153700	62226078	2180	2180	2180	2180	0
335	20250318	153600	62226078	2180	2180	2180	2180	0
336	20250318	153500	62226078	2180	2180	2180	2180	0
337	20250318	153400	62226078	2180	2180	2180	2180	0
338	20250318	153300	62226078	2180	2180	2180	2180	0
339	20250318	153200	62226078	2180	2180	2180	2180	0
340	20250318	153100	62226078	2180	2180	2180	2180	0
341	20250318	153000	62226078	2180	2180	2180	2180	1102
342	20250318	152900	59823718	2170	2170	2170	2170	0
343	20250318	152800	59823718	2170	2170	2170	2170	0
344	20250318	152700	59823718	2170	2170	2170	2170	0
345	20250318	152600	59823718	2170	2170	2170	2170	0
346	20250318	152500	59823718	2170	2170	2170	2170	0
347	20250318	152400	59823718	2170	2170	2170	2170	0
348	20250318	152300	59823718	2170	2170	2170	2170	0
349	20250318	152200	59823718	2170	2170	2170	2170	0
350	20250318	152100	59823718	2170	2170	2170	2170	0
351	20250318	152000	59823718	2170	2170	2170	2170	0
352	20250318	151900	59823718	2170	2175	2175	2170	31
353	20250318	151800	59756398	2175	2175	2175	2175	5
354	20250318	151700	59745523	2175	2175	2175	2175	0
355	20250318	151600	59745523	2175	2175	2175	2175	500
356	20250318	151500	58658023	2180	2170	2180	2170	207
357	20250318	151400	58207808	2170	2170	2170	2170	0
358	20250318	151300	58207808	2170	2175	2175	2170	42
359	20250318	151200	58116518	2175	2175	2175	2175	0
360	20250318	151100	58116518	2175	2175	2175	2175	1
361	20250318	151000	58114343	2175	2175	2175	2175	0
362	20250318	150900	58114343	2175	2175	2175	2175	6
363	20250318	150800	58101293	2175	2175	2175	2175	3
364	20250318	150700	58094768	2170	2170	2170	2170	2
365	20250318	150600	58090428	2180	2180	2180	2180	0
366	20250318	150500	58090428	2180	2180	2180	2180	0
367	20250318	150400	58090428	2180	2180	2180	2180	0
368	20250318	150300	58090428	2180	2180	2180	2180	0
369	20250318	150200	58090428	2180	2180	2180	2180	0
370	20250318	150100	58090428	2180	2175	2180	2175	60
371	20250318	150000	57959893	2175	2175	2175	2175	0
372	20250318	145900	57959893	2175	2175	2175	2175	4
373	20250318	145800	57951193	2175	2175	2175	2175	0
374	20250318	145700	57951193	2175	2175	2175	2175	6
375	20250318	145600	57938143	2175	2175	2175	2175	12
376	20250318	145500	57912043	2175	2175	2175	2175	12
377	20250318	145400	57885943	2170	2170	2170	2170	0
378	20250318	145300	57885943	2170	2170	2170	2170	0
379	20250318	145200	57885943	2170	2170	2170	2170	32
380	20250318	145100	57816503	2180	2180	2180	2180	0
381	20250318	145000	57816503	2180	2180	2180	2180	0
382	20250318	144900	57816503	2180	2180	2180	2180	0
383	20250318	144800	57816503	2180	2180	2180	2180	20
384	20250318	144700	57772903	2180	2180	2180	2180	0
385	20250318	144600	57772903	2180	2180	2180	2180	0
386	20250318	144500	57772903	2180	2180	2180	2180	114
387	20250318	144400	57524383	2175	2175	2175	2175	5
388	20250318	144300	57513508	2180	2180	2180	2180	10
389	20250318	144200	57491708	2175	2175	2175	2175	1
390	20250318	144100	57489533	2170	2170	2170	2170	0
391	20250318	144000	57489533	2170	2175	2175	2170	3288
392	20250318	143900	50339223	2175	2175	2175	2175	94
393	20250318	143800	50134773	2175	2175	2175	2175	0
394	20250318	143700	50134773	2175	2175	2175	2175	0
395	20250318	143600	50134773	2175	2180	2180	2175	530
396	20250318	143500	48980173	2180	2180	2180	2180	0
397	20250318	143400	48980173	2180	2180	2180	2180	0
398	20250318	143300	48980173	2180	2180	2180	2180	0
399	20250318	143200	48980173	2180	2180	2180	2180	0
400	20250318	143100	48980173	2180	2180	2180	2180	0
401	20250318	143000	48980173	2180	2180	2180	2180	2
402	20250318	142900	48975813	2180	2180	2180	2180	1
403	20250318	142800	48973633	2180	2180	2180	2180	0
404	20250318	142700	48973633	2180	2182	2182	2180	91
405	20250318	142600	48775173	2185	2185	2185	2185	1
406	20250318	142500	48772988	2180	2180	2180	2180	0
407	20250318	142400	48772988	2180	2180	2180	2180	0
408	20250318	142300	48772988	2180	2180	2180	2180	10
409	20250318	142200	48751188	2180	2180	2180	2180	1
410	20250318	142100	48749008	2175	2180	2180	2175	2750
411	20250318	142000	42757358	2185	2185	2185	2185	62
412	20250318	141900	42621888	2185	2180	2185	2180	184
413	20250318	141800	42220763	2185	2185	2185	2185	1
414	20250318	141700	42218578	2185	2185	2185	2185	3
415	20250318	141600	42212023	2185	2185	2185	2185	1
416	20250318	141500	42209838	2190	2195	2195	2190	19
417	20250318	141400	42168173	2180	2190	2190	2180	3429
418	20250318	141300	34668178	2195	2195	2195	2195	3
419	20250318	141200	34661593	2195	2195	2195	2195	0
420	20250318	141100	34661593	2195	2195	2195	2195	1
421	20250318	141000	34659398	2190	2195	2195	2190	69
422	20250318	140900	34508278	2195	2195	2195	2195	4
423	20250318	140800	34499498	2195	2195	2195	2195	4
424	20250318	140700	34490718	2195	2195	2195	2195	0
425	20250318	140600	34490718	2195	2195	2195	2195	0
426	20250318	140500	34490718	2195	2195	2195	2195	0
427	20250318	140400	34490718	2195	2195	2195	2195	0
428	20250318	140300	34490718	2195	2195	2195	2195	0
429	20250318	140200	34490718	2195	2195	2195	2195	0
430	20250318	140100	34490718	2195	2195	2195	2195	0
431	20250318	140000	34490718	2195	2195	2195	2195	0
432	20250318	135900	34490718	2195	2195	2195	2195	3
433	20250318	135800	34484133	2195	2195	2195	2195	1
434	20250318	135700	34481938	2190	2190	2190	2190	0
435	20250318	135600	34481938	2190	2190	2190	2190	0
436	20250318	135500	34481938	2190	2190	2190	2190	0
437	20250318	135400	34481938	2190	2190	2190	2190	0
438	20250318	135300	34481938	2190	2190	2190	2190	0
439	20250318	135200	34481938	2190	2195	2195	2190	558
440	20250318	135100	33259418	2195	2195	2195	2195	500
441	20250318	135000	32161918	2195	2195	2195	2195	7
442	20250318	134900	32146553	2190	2190	2190	2190	0
443	20250318	134800	32146553	2190	2195	2195	2190	125
444	20250318	134700	31872553	2190	2190	2190	2190	276
445	20250318	134600	31268113	2190	2190	2190	2190	52
446	20250318	134500	31154233	2190	2195	2195	2190	121
447	20250318	134400	30889213	2195	2195	2195	2195	0
448	20250318	134300	30889213	2195	2195	2195	2195	0
449	20250318	134200	30889213	2195	2195	2195	2195	5
450	20250318	134100	30878238	2195	2195	2195	2195	0
451	20250318	134000	30878238	2195	2195	2195	2195	0
452	20250318	133900	30878238	2195	2195	2195	2195	0
453	20250318	133800	30878238	2195	2195	2195	2195	0
454	20250318	133700	30878238	2195	2195	2195	2195	0
455	20250318	133600	30878238	2195	2195	2195	2195	100
456	20250318	133500	30658738	2195	2195	2195	2195	0
457	20250318	133400	30658738	2195	2195	2195	2195	0
458	20250318	133300	30658738	2195	2195	2195	2195	50
459	20250318	133200	30548988	2200	2200	2200	2200	0
460	20250318	133100	30548988	2200	2200	2200	2200	1
461	20250318	133000	30546788	2200	2200	2200	2200	1
462	20250318	132900	30544588	2200	2200	2200	2200	0
463	20250318	132800	30544588	2200	2200	2200	2200	0
464	20250318	132700	30544588	2200	2200	2200	2200	0
465	20250318	132600	30544588	2200	2200	2200	2200	0
466	20250318	132500	30544588	2200	2200	2200	2200	0
467	20250318	132400	30544588	2200	2200	2200	2200	0
468	20250318	132300	30544588	2200	2200	2200	2200	0
469	20250318	132200	30544588	2200	2200	2200	2200	0
470	20250318	132100	30544588	2200	2200	2200	2200	2
471	20250318	132000	30540188	2205	2205	2205	2205	2
472	20250318	131900	30535778	2210	2210	2210	2210	0
473	20250318	131800	30535778	2210	2210	2210	2210	0
474	20250318	131700	30535778	2210	2210	2210	2210	0
475	20250318	131600	30535778	2210	2195	2210	2195	216
476	20250318	131500	30061518	2195	2195	2195	2190	444
477	20250318	131400	29087308	2195	2195	2195	2195	13
478	20250318	131300	29058773	2195	2195	2195	2195	0
479	20250318	131200	29058773	2195	2195	2195	2195	0
480	20250318	131100	29058773	2195	2195	2195	2195	0
481	20250318	131000	29058773	2195	2195	2195	2195	0
482	20250318	130900	29058773	2195	2195	2195	2195	0
483	20250318	130800	29058773	2195	2195	2195	2195	0
484	20250318	130700	29058773	2195	2195	2195	2195	100
485	20250318	130600	28839273	2195	2195	2195	2195	0
486	20250318	130500	28839273	2195	2195	2195	2195	10
487	20250318	130400	28817323	2195	2195	2195	2195	1
488	20250318	130300	28815128	2195	2190	2195	2190	35
489	20250318	130200	28738353	2195	2195	2195	2195	304
490	20250318	130100	28071073	2190	2190	2190	2190	0
491	20250318	130000	28071073	2190	2190	2190	2190	0
492	20250318	125900	28071073	2190	2190	2190	2190	0
493	20250318	125800	28071073	2190	2190	2190	2190	0
494	20250318	125700	28071073	2190	2190	2190	2190	10
495	20250318	125600	28049173	2195	2195	2195	2195	0
496	20250318	125500	28049173	2195	2195	2195	2195	4
497	20250318	125400	28040393	2195	2195	2195	2195	0
498	20250318	125300	28040393	2195	2195	2195	2195	0
499	20250318	125200	28040393	2195	2195	2195	2195	0
500	20250318	125100	28040393	2195	2195	2195	2195	0
501	20250318	125000	28040393	2195	2195	2195	2195	0
502	20250318	124900	28040393	2195	2195	2195	2195	0
503	20250318	124800	28040393	2195	2195	2195	2195	100
504	20250318	124700	27820893	2195	2195	2195	2195	0
505	20250318	124600	27820893	2195	2195	2195	2195	0
506	20250318	124500	27820893	2195	2195	2195	2195	15
507	20250318	124400	27787968	2190	2190	2190	2190	0
508	20250318	124300	27787968	2190	2190	2190	2190	0
509	20250318	124200	27787968	2190	2190	2190	2190	2
510	20250318	124100	27783588	2195	2195	2195	2195	20
511	20250318	124000	27739688	2195	2195	2195	2195	5
512	20250318	123900	27728713	2190	2190	2190	2190	0
513	20250318	123800	27728713	2190	2190	2190	2190	0
514	20250318	123700	27728713	2190	2190	2190	2190	100
515	20250318	123600	27509713	2195	2195	2195	2195	0
516	20250318	123500	27509713	2195	2195	2195	2195	1
517	20250318	123400	27507518	2195	2195	2195	2195	0
518	20250318	123300	27507518	2195	2195	2195	2195	0
519	20250318	123200	27507518	2195	2195	2195	2195	6
520	20250318	123100	27494348	2195	2195	2195	2195	10
521	20250318	123000	27472398	2195	2195	2195	2195	0
522	20250318	122900	27472398	2195	2195	2195	2195	0
523	20250318	122800	27472398	2195	2195	2195	2195	0
524	20250318	122700	27472398	2195	2195	2195	2195	0
525	20250318	122600	27472398	2195	2195	2195	2195	0
526	20250318	122500	27472398	2195	2195	2195	2195	0
527	20250318	122400	27472398	2195	2195	2195	2195	0
528	20250318	122300	27472398	2195	2195	2195	2195	0
529	20250318	122200	27472398	2195	2195	2195	2195	0
530	20250318	122100	27472398	2195	2195	2195	2195	0
531	20250318	122000	27472398	2195	2195	2195	2195	1
532	20250318	121900	27470203	2200	2200	2200	2200	1
533	20250318	121800	27468003	2190	2190	2190	2190	0
534	20250318	121700	27468003	2190	2195	2200	2190	3393
535	20250318	121600	20013573	2195	2195	2195	2195	0
536	20250318	121500	20013573	2195	2195	2195	2195	0
537	20250318	121400	20013573	2195	2195	2195	2195	0
538	20250318	121300	20013573	2195	2195	2195	2195	0
539	20250318	121200	20013573	2195	2195	2195	2195	0
540	20250318	121100	20013573	2195	2195	2195	2195	0
541	20250318	121000	20013573	2195	2195	2195	2195	0
542	20250318	120900	20013573	2195	2195	2195	2195	51
543	20250318	120800	19901628	2195	2195	2195	2195	0
544	20250318	120700	19901628	2195	2195	2195	2195	0
545	20250318	120600	19901628	2195	2195	2195	2195	0
546	20250318	120500	19901628	2195	2195	2195	2195	415
547	20250318	120400	18990703	2200	2200	2200	2200	0
548	20250318	120300	18990703	2200	2200	2200	2200	1
549	20250318	120200	18988503	2200	2200	2200	2200	0
550	20250318	120100	18988503	2200	2200	2200	2200	202
551	20250318	120000	18544103	2200	2200	2200	2200	31
552	20250318	115900	18475903	2200	2200	2200	2200	0
553	20250318	115800	18475903	2200	2200	2200	2200	0
554	20250318	115700	18475903	2200	2200	2200	2200	0
555	20250318	115600	18475903	2200	2200	2200	2200	0
556	20250318	115500	18475903	2200	2200	2200	2200	0
557	20250318	115400	18475903	2200	2200	2200	2200	100
558	20250318	115300	18255903	2200	2200	2200	2200	2
559	20250318	115200	18251503	2200	2200	2200	2200	1
560	20250318	115100	18249303	2195	2195	2195	2195	59
561	20250318	115000	18119798	2200	2200	2200	2200	0
562	20250318	114900	18119798	2200	2200	2200	2200	0
563	20250318	114800	18119798	2200	2200	2200	2200	0
564	20250318	114700	18119798	2200	2200	2200	2200	0
565	20250318	114600	18119798	2200	2200	2200	2200	0
566	20250318	114500	18119798	2200	2200	2200	2200	0
567	20250318	114400	18119798	2200	2200	2200	2200	0
568	20250318	114300	18119798	2200	2200	2200	2200	0
569	20250318	114200	18119798	2200	2200	2200	2200	0
570	20250318	114100	18119798	2200	2200	2200	2200	0
571	20250318	114000	18119798	2200	2200	2200	2200	0
572	20250318	113900	18119798	2200	2200	2200	2200	0
573	20250318	113800	18119798	2200	2200	2200	2200	0
574	20250318	113700	18119798	2200	2200	2200	2200	0
575	20250318	113600	18119798	2200	2200	2200	2200	1
576	20250318	113500	18117598	2195	2195	2195	2195	0
577	20250318	113400	18117598	2195	2195	2195	2195	0
578	20250318	113300	18117598	2195	2195	2195	2195	0
579	20250318	113200	18117598	2195	2195	2195	2195	0
580	20250318	113100	18117598	2195	2195	2195	2195	45
581	20250318	113000	18018823	2195	2195	2195	2195	0
582	20250318	112900	18018823	2195	2195	2195	2195	0
583	20250318	112800	18018823	2195	2195	2195	2195	0
584	20250318	112700	18018823	2195	2195	2195	2195	1
585	20250318	112600	18016628	2195	2195	2195	2195	0
586	20250318	112500	18016628	2195	2195	2195	2195	0
587	20250318	112400	18016628	2195	2195	2195	2195	0
588	20250318	112300	18016628	2195	2195	2195	2195	0
589	20250318	112200	18016628	2195	2195	2195	2195	0
590	20250318	112100	18016628	2195	2195	2195	2195	0
591	20250318	112000	18016628	2195	2195	2195	2195	0
592	20250318	111900	18016628	2195	2195	2195	2195	0
593	20250318	111800	18016628	2195	2195	2195	2195	0
594	20250318	111700	18016628	2195	2195	2195	2195	1
595	20250318	111600	18014433	2200	2200	2200	2200	200
596	20250318	111500	17574433	2200	2200	2200	2200	0
597	20250318	111400	17574433	2200	2200	2200	2200	0
598	20250318	111300	17574433	2200	2200	2200	2200	0
599	20250318	111200	17574433	2200	2200	2200	2200	0
600	20250318	111100	17574433	2200	2200	2200	2200	0
601	20250318	111000	17574433	2200	2200	2200	2200	0
602	20250318	110900	17574433	2200	2200	2200	2200	0
603	20250318	110800	17574433	2200	2200	2200	2200	0
604	20250318	110700	17574433	2200	2200	2200	2200	0
605	20250318	110600	17574433	2200	2200	2200	2200	1
606	20250318	110500	17572233	2200	2200	2200	2200	0
607	20250318	110400	17572233	2200	2200	2200	2200	0
608	20250318	110300	17572233	2200	2200	2200	2200	3
609	20250318	110200	17565633	2200	2200	2200	2200	0
610	20250318	110100	17565633	2200	2200	2200	2200	6
611	20250318	110000	17552433	2200	2200	2200	2200	0
612	20250318	105900	17552433	2200	2200	2200	2200	0
613	20250318	105800	17552433	2200	2200	2200	2200	90
614	20250318	105700	17354433	2200	2200	2200	2200	0
615	20250318	105600	17354433	2200	2200	2200	2200	0
616	20250318	105500	17354433	2200	2200	2200	2200	0
617	20250318	105400	17354433	2200	2200	2200	2200	0
618	20250318	105300	17354433	2200	2200	2200	2200	13
619	20250318	105200	17325833	2195	2195	2195	2195	0
620	20250318	105100	17325833	2195	2195	2195	2195	0
621	20250318	105000	17325833	2195	2195	2195	2195	0
622	20250318	104900	17325833	2195	2195	2195	2195	27
623	20250318	104800	17266568	2200	2200	2200	2200	0
624	20250318	104700	17266568	2200	2200	2200	2200	0
625	20250318	104600	17266568	2200	2200	2200	2200	0
626	20250318	104500	17266568	2200	2200	2200	2200	3
627	20250318	104400	17259968	2200	2200	2200	2200	0
628	20250318	104300	17259968	2200	2200	2200	2200	0
629	20250318	104200	17259968	2200	2200	2200	2200	0
630	20250318	104100	17259968	2200	2200	2200	2200	0
631	20250318	104000	17259968	2200	2200	2200	2200	0
632	20250318	103900	17259968	2200	2200	2200	2200	1
633	20250318	103800	17257768	2200	2200	2200	2200	0
634	20250318	103700	17257768	2200	2200	2200	2200	0
635	20250318	103600	17257768	2200	2200	2200	2200	0
636	20250318	103500	17257768	2200	2200	2200	2200	0
637	20250318	103400	17257768	2200	2200	2200	2200	0
638	20250318	103300	17257768	2200	2200	2200	2200	2
639	20250318	103200	17253368	2190	2190	2190	2190	0
640	20250318	103100	17253368	2190	2190	2190	2190	0
641	20250318	103000	17253368	2190	2190	2190	2190	161
642	20250318	102900	16900778	2195	2195	2195	2195	0
643	20250318	102800	16900778	2195	2195	2195	2195	4
644	20250318	102700	16891998	2195	2195	2195	2195	0
645	20250318	102600	16891998	2195	2195	2195	2195	100
646	20250318	102500	16672498	2195	2195	2195	2195	200
647	20250318	102400	16233498	2195	2195	2195	2195	9
648	20250318	102300	16213743	2195	2195	2195	2195	0
649	20250318	102200	16213743	2195	2195	2195	2195	4
650	20250318	102100	16204963	2195	2195	2195	2195	0
651	20250318	102000	16204963	2195	2195	2195	2195	487
652	20250318	101900	15135998	2200	2200	2200	2200	0
653	20250318	101800	15135998	2200	2200	2200	2200	0
654	20250318	101700	15135998	2200	2200	2200	2200	0
655	20250318	101600	15135998	2200	2200	2200	2200	1
656	20250318	101500	15133798	2195	2195	2200	2195	8
657	20250318	101400	15116233	2200	2200	2200	2200	0
658	20250318	101300	15116233	2200	2200	2200	2200	0
659	20250318	101200	15116233	2200	2195	2200	2195	5
660	20250318	101100	15105248	2190	2195	2200	2190	23
661	20250318	101000	15054828	2200	2200	2200	2200	3
662	20250318	100900	15048228	2200	2200	2200	2200	0
663	20250318	100800	15048228	2200	2200	2200	2200	0
664	20250318	100700	15048228	2200	2200	2200	2200	1
665	20250318	100600	15046028	2205	2195	2210	2195	101
666	20250318	100500	14824273	2195	2195	2195	2195	6
667	20250318	100400	14811103	2195	2195	2195	2195	0
668	20250318	100300	14811103	2195	2195	2195	2195	80
669	20250318	100200	14635503	2195	2190	2195	2190	12
670	20250318	100100	14609218	2195	2190	2195	2190	11
671	20250318	100000	14585123	2195	2195	2195	2195	0
672	20250318	095900	14585123	2195	2195	2195	2195	0
673	20250318	095800	14585123	2195	2195	2195	2195	0
674	20250318	095700	14585123	2195	2195	2195	2195	0
675	20250318	095600	14585123	2195	2195	2195	2195	0
676	20250318	095500	14585123	2195	2195	2195	2195	8
677	20250318	095400	14567563	2195	2195	2195	2195	1
678	20250318	095300	14565368	2195	2195	2195	2195	0
679	20250318	095200	14565368	2195	2195	2195	2195	0
680	20250318	095100	14565368	2195	2195	2195	2195	0
681	20250318	095000	14565368	2195	2195	2195	2195	0
682	20250318	094900	14565368	2195	2195	2195	2195	1
683	20250318	094800	14563173	2195	2190	2195	2190	1257
684	20250318	094700	11810298	2190	2190	2190	2190	8
685	20250318	094600	11792778	2190	2190	2190	2190	100
686	20250318	094500	11573778	2190	2190	2190	2190	6
687	20250318	094400	11560638	2190	2190	2190	2190	2298
688	20250318	094300	6528018	2190	2190	2190	2190	10
689	20250318	094200	6506118	2190	2190	2190	2190	1
690	20250318	094100	6503928	2190	2190	2190	2190	0
691	20250318	094000	6503928	2190	2190	2190	2190	0
692	20250318	093900	6503928	2190	2190	2190	2190	1
693	20250318	093800	6501738	2185	2185	2185	2185	102
694	20250318	093700	6278868	2185	2185	2185	2185	0
695	20250318	093600	6278868	2185	2185	2185	2185	0
696	20250318	093500	6278868	2185	2185	2185	2185	0
697	20250318	093400	6278868	2185	2185	2185	2185	3
698	20250318	093300	6272313	2190	2190	2190	2190	0
699	20250318	093200	6272313	2190	2190	2190	2190	0
700	20250318	093100	6272313	2190	2185	2190	2185	7
701	20250318	093000	6257013	2190	2190	2190	2190	0
702	20250318	092900	6257013	2190	2190	2190	2190	5
703	20250318	092800	6246063	2185	2185	2185	2185	1
704	20250318	092700	6243878	2190	2190	2190	2190	0
705	20250318	092600	6243878	2190	2190	2190	2190	1
706	20250318	092500	6241688	2185	2185	2185	2185	0
707	20250318	092400	6241688	2185	2185	2185	2185	0
708	20250318	092300	6241688	2185	2185	2185	2185	0
709	20250318	092200	6241688	2185	2185	2185	2185	0
710	20250318	092100	6241688	2185	2185	2185	2185	66
711	20250318	092000	6097478	2190	2190	2190	2190	202
712	20250318	091900	5655098	2190	2190	2190	2190	30
713	20250318	091800	5589398	2190	2185	2190	2185	47
714	20250318	091700	5486653	2190	2190	2190	2190	40
715	20250318	091600	5399053	2185	2185	2185	2185	61
716	20250318	091500	5265768	2185	2187	2187	2185	247
717	20250318	091400	4725595	2185	2185	2185	2185	0
718	20250318	091300	4725595	2185	2185	2185	2185	106
719	20250318	091200	4493985	2190	2190	2190	2190	16
720	20250318	091100	4458945	2190	2190	2190	2185	1075
721	20250318	091000	2105255	2190	2190	2190	2190	4
722	20250318	090900	2096495	2195	2195	2195	2195	40
723	20250318	090800	2008695	2190	2190	2190	2190	1
724	20250318	090700	2006505	2190	2195	2195	2190	284
725	20250318	090600	1383490	2200	2200	2205	2200	70
726	20250318	090500	1229470	2200	2210	2210	2200	3
727	20250318	090400	1222855	2220	2205	2220	2205	510
728	20250318	090300	94550	2190	2190	2190	2190	12
729	20250318	090200	68270	2190	2190	2190	2190	4
730	20250318	090100	59510	2190	2190	2190	2190	8
731	20250318	090000	41990	2210	2210	2210	2210	19