KissMeData/308080/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	211800	69253645	2910	2910	2910	2910	577
3	20250318	211700	69253645	2910	2910	2910	2910	0
4	20250318	211600	69253645	2910	2910	2910	2910	0
5	20250318	211500	69253645	2910	2910	2910	2910	0
6	20250318	211400	69253645	2910	2910	2910	2910	0
7	20250318	211300	69253645	2910	2910	2910	2910	0
8	20250318	211200	69253645	2910	2910	2910	2910	0
9	20250318	211100	69253645	2910	2910	2910	2910	0
10	20250318	211000	69253645	2910	2910	2910	2910	0
11	20250318	210900	69253645	2910	2910	2910	2910	0
12	20250318	210800	69253645	2910	2910	2910	2910	0
13	20250318	210700	69253645	2910	2910	2910	2910	0
14	20250318	210600	69253645	2910	2910	2910	2910	0
15	20250318	210500	69253645	2910	2910	2910	2910	0
16	20250318	210400	69253645	2910	2910	2910	2910	0
17	20250318	210300	69253645	2910	2910	2910	2910	0
18	20250318	210200	69253645	2910	2910	2910	2910	0
19	20250318	210100	69253645	2910	2910	2910	2910	0
20	20250318	210000	69253645	2910	2910	2910	2910	0
21	20250318	205900	69253645	2910	2910	2910	2910	0
22	20250318	205800	69253645	2910	2910	2910	2910	0
23	20250318	205700	69253645	2910	2910	2910	2910	0
24	20250318	205600	69253645	2910	2910	2910	2910	0
25	20250318	205500	69253645	2910	2910	2910	2910	0
26	20250318	205400	69253645	2910	2910	2910	2910	0
27	20250318	205300	69253645	2910	2910	2910	2910	0
28	20250318	205200	69253645	2910	2910	2910	2910	0
29	20250318	205100	69253645	2910	2910	2910	2910	0
30	20250318	205000	69253645	2910	2910	2910	2910	0
31	20250318	204900	69253645	2910	2910	2910	2910	0
32	20250318	204800	69253645	2910	2910	2910	2910	577
33	20250318	204700	69253645	2910	2910	2910	2910	0
34	20250318	204600	69253645	2910	2910	2910	2910	0
35	20250318	204500	69253645	2910	2910	2910	2910	0
36	20250318	204400	69253645	2910	2910	2910	2910	0
37	20250318	204300	69253645	2910	2910	2910	2910	0
38	20250318	204200	69253645	2910	2910	2910	2910	0
39	20250318	204100	69253645	2910	2910	2910	2910	0
40	20250318	204000	69253645	2910	2910	2910	2910	0
41	20250318	203900	69253645	2910	2910	2910	2910	0
42	20250318	203800	69253645	2910	2910	2910	2910	0
43	20250318	203700	69253645	2910	2910	2910	2910	0
44	20250318	203600	69253645	2910	2910	2910	2910	0
45	20250318	203500	69253645	2910	2910	2910	2910	0
46	20250318	203400	69253645	2910	2910	2910	2910	0
47	20250318	203300	69253645	2910	2910	2910	2910	0
48	20250318	203200	69253645	2910	2910	2910	2910	0
49	20250318	203100	69253645	2910	2910	2910	2910	0
50	20250318	203000	69253645	2910	2910	2910	2910	0
51	20250318	202900	69253645	2910	2910	2910	2910	0
52	20250318	202800	69253645	2910	2910	2910	2910	0
53	20250318	202700	69253645	2910	2910	2910	2910	0
54	20250318	202600	69253645	2910	2910	2910	2910	0
55	20250318	202500	69253645	2910	2910	2910	2910	0
56	20250318	202400	69253645	2910	2910	2910	2910	0
57	20250318	202300	69253645	2910	2910	2910	2910	0
58	20250318	202200	69253645	2910	2910	2910	2910	0
59	20250318	202100	69253645	2910	2910	2910	2910	0
60	20250318	202000	69253645	2910	2910	2910	2910	0
61	20250318	201900	69253645	2910	2910	2910	2910	0
62	20250318	201800	69253645	2910	2910	2910	2910	577
63	20250318	201700	69253645	2910	2910	2910	2910	0
64	20250318	201600	69253645	2910	2910	2910	2910	0
65	20250318	201500	69253645	2910	2910	2910	2910	0
66	20250318	201400	69253645	2910	2910	2910	2910	0
67	20250318	201300	69253645	2910	2910	2910	2910	0
68	20250318	201200	69253645	2910	2910	2910	2910	0
69	20250318	201100	69253645	2910	2910	2910	2910	0
70	20250318	201000	69253645	2910	2910	2910	2910	0
71	20250318	200900	69253645	2910	2910	2910	2910	0
72	20250318	200800	69253645	2910	2910	2910	2910	0
73	20250318	200700	69253645	2910	2910	2910	2910	0
74	20250318	200600	69253645	2910	2910	2910	2910	0
75	20250318	200500	69253645	2910	2910	2910	2910	0
76	20250318	200400	69253645	2910	2910	2910	2910	0
77	20250318	200300	69253645	2910	2910	2910	2910	0
78	20250318	200200	69253645	2910	2910	2910	2910	0
79	20250318	200100	69253645	2910	2910	2910	2910	0
80	20250318	200000	69253645	2910	2910	2910	2910	0
81	20250318	195900	69253645	2910	2910	2910	2910	0
82	20250318	195800	69253645	2910	2910	2910	2910	0
83	20250318	195700	69253645	2910	2910	2910	2910	0
84	20250318	195600	69253645	2910	2910	2910	2910	0
85	20250318	195500	69253645	2910	2910	2910	2910	0
86	20250318	195400	69253645	2910	2910	2910	2910	0
87	20250318	195300	69253645	2910	2910	2910	2910	0
88	20250318	195200	69253645	2910	2910	2910	2910	0
89	20250318	195100	69253645	2910	2910	2910	2910	0
90	20250318	195000	69253645	2910	2910	2910	2910	0
91	20250318	194900	69253645	2910	2910	2910	2910	0
92	20250318	194800	69253645	2910	2910	2910	2910	577
93	20250318	194700	69253645	2910	2910	2910	2910	0
94	20250318	194600	69253645	2910	2910	2910	2910	0
95	20250318	194500	69253645	2910	2910	2910	2910	0
96	20250318	194400	69253645	2910	2910	2910	2910	0
97	20250318	194300	69253645	2910	2910	2910	2910	0
98	20250318	194200	69253645	2910	2910	2910	2910	0
99	20250318	194100	69253645	2910	2910	2910	2910	0
100	20250318	194000	69253645	2910	2910	2910	2910	0
101	20250318	193900	69253645	2910	2910	2910	2910	0
102	20250318	193800	69253645	2910	2910	2910	2910	0
103	20250318	193700	69253645	2910	2910	2910	2910	0
104	20250318	193600	69253645	2910	2910	2910	2910	0
105	20250318	193500	69253645	2910	2910	2910	2910	0
106	20250318	193400	69253645	2910	2910	2910	2910	0
107	20250318	193300	69253645	2910	2910	2910	2910	0
108	20250318	193200	69253645	2910	2910	2910	2910	0
109	20250318	193100	69253645	2910	2910	2910	2910	0
110	20250318	193000	69253645	2910	2910	2910	2910	0
111	20250318	192900	69253645	2910	2910	2910	2910	0
112	20250318	192800	69253645	2910	2910	2910	2910	0
113	20250318	192700	69253645	2910	2910	2910	2910	0
114	20250318	192600	69253645	2910	2910	2910	2910	0
115	20250318	192500	69253645	2910	2910	2910	2910	0
116	20250318	192400	69253645	2910	2910	2910	2910	0
117	20250318	192300	69253645	2910	2910	2910	2910	0
118	20250318	192200	69253645	2910	2910	2910	2910	0
119	20250318	192100	69253645	2910	2910	2910	2910	0
120	20250318	192000	69253645	2910	2910	2910	2910	0
121	20250318	191900	69253645	2910	2910	2910	2910	0
122	20250318	191800	69253645	2910	2910	2910	2910	577
123	20250318	191700	69253645	2910	2910	2910	2910	0
124	20250318	191600	69253645	2910	2910	2910	2910	0
125	20250318	191500	69253645	2910	2910	2910	2910	0
126	20250318	191400	69253645	2910	2910	2910	2910	0
127	20250318	191300	69253645	2910	2910	2910	2910	0
128	20250318	191200	69253645	2910	2910	2910	2910	0
129	20250318	191100	69253645	2910	2910	2910	2910	0
130	20250318	191000	69253645	2910	2910	2910	2910	0
131	20250318	190900	69253645	2910	2910	2910	2910	0
132	20250318	190800	69253645	2910	2910	2910	2910	0
133	20250318	190700	69253645	2910	2910	2910	2910	0
134	20250318	190600	69253645	2910	2910	2910	2910	0
135	20250318	190500	69253645	2910	2910	2910	2910	0
136	20250318	190400	69253645	2910	2910	2910	2910	0
137	20250318	190300	69253645	2910	2910	2910	2910	0
138	20250318	190200	69253645	2910	2910	2910	2910	0
139	20250318	190100	69253645	2910	2910	2910	2910	0
140	20250318	190000	69253645	2910	2910	2910	2910	0
141	20250318	185900	69253645	2910	2910	2910	2910	0
142	20250318	185800	69253645	2910	2910	2910	2910	0
143	20250318	185700	69253645	2910	2910	2910	2910	0
144	20250318	185600	69253645	2910	2910	2910	2910	0
145	20250318	185500	69253645	2910	2910	2910	2910	0
146	20250318	185400	69253645	2910	2910	2910	2910	0
147	20250318	185300	69253645	2910	2910	2910	2910	0
148	20250318	185200	69253645	2910	2910	2910	2910	0
149	20250318	185100	69253645	2910	2910	2910	2910	0
150	20250318	185000	69253645	2910	2910	2910	2910	0
151	20250318	184900	69253645	2910	2910	2910	2910	0
152	20250318	184800	69253645	2910	2910	2910	2910	577
153	20250318	184700	69253645	2910	2910	2910	2910	0
154	20250318	184600	69253645	2910	2910	2910	2910	0
155	20250318	184500	69253645	2910	2910	2910	2910	0
156	20250318	184400	69253645	2910	2910	2910	2910	0
157	20250318	184300	69253645	2910	2910	2910	2910	0
158	20250318	184200	69253645	2910	2910	2910	2910	0
159	20250318	184100	69253645	2910	2910	2910	2910	0
160	20250318	184000	69253645	2910	2910	2910	2910	0
161	20250318	183900	69253645	2910	2910	2910	2910	0
162	20250318	183800	69253645	2910	2910	2910	2910	0
163	20250318	183700	69253645	2910	2910	2910	2910	0
164	20250318	183600	69253645	2910	2910	2910	2910	0
165	20250318	183500	69253645	2910	2910	2910	2910	0
166	20250318	183400	69253645	2910	2910	2910	2910	0
167	20250318	183300	69253645	2910	2910	2910	2910	0
168	20250318	183200	69253645	2910	2910	2910	2910	0
169	20250318	183100	69253645	2910	2910	2910	2910	0
170	20250318	183000	69253645	2910	2910	2910	2910	0
171	20250318	182900	69253645	2910	2910	2910	2910	0
172	20250318	182800	69253645	2910	2910	2910	2910	0
173	20250318	182700	69253645	2910	2910	2910	2910	0
174	20250318	182600	69253645	2910	2910	2910	2910	0
175	20250318	182500	69253645	2910	2910	2910	2910	0
176	20250318	182400	69253645	2910	2910	2910	2910	0
177	20250318	182300	69253645	2910	2910	2910	2910	0
178	20250318	182200	69253645	2910	2910	2910	2910	0
179	20250318	182100	69253645	2910	2910	2910	2910	0
180	20250318	182000	69253645	2910	2910	2910	2910	0
181	20250318	181900	69253645	2910	2910	2910	2910	0
182	20250318	181800	69253645	2910	2910	2910	2910	577
183	20250318	181700	69253645	2910	2910	2910	2910	0
184	20250318	181600	69253645	2910	2910	2910	2910	0
185	20250318	181500	69253645	2910	2910	2910	2910	0
186	20250318	181400	69253645	2910	2910	2910	2910	0
187	20250318	181300	69253645	2910	2910	2910	2910	0
188	20250318	181200	69253645	2910	2910	2910	2910	0
189	20250318	181100	69253645	2910	2910	2910	2910	0
190	20250318	181000	69253645	2910	2910	2910	2910	0
191	20250318	180900	69253645	2910	2910	2910	2910	0
192	20250318	180800	69253645	2910	2910	2910	2910	0
193	20250318	180700	69253645	2910	2910	2910	2910	0
194	20250318	180600	69253645	2910	2910	2910	2910	0
195	20250318	180500	69253645	2910	2910	2910	2910	0
196	20250318	180400	69253645	2910	2910	2910	2910	0
197	20250318	180300	69253645	2910	2910	2910	2910	0
198	20250318	180200	69253645	2910	2910	2910	2910	0
199	20250318	180100	69253645	2910	2910	2910	2910	0
200	20250318	180000	69253645	2910	2910	2910	2910	0
201	20250318	175900	69253645	2910	2910	2910	2910	0
202	20250318	175800	69253645	2910	2910	2910	2910	0
203	20250318	175700	69253645	2910	2910	2910	2910	0
204	20250318	175600	69253645	2910	2910	2910	2910	0
205	20250318	175500	69253645	2910	2910	2910	2910	0
206	20250318	175400	69253645	2910	2910	2910	2910	0
207	20250318	175300	69253645	2910	2910	2910	2910	0
208	20250318	175200	69253645	2910	2910	2910	2910	0
209	20250318	175100	69253645	2910	2910	2910	2910	0
210	20250318	175000	69253645	2910	2910	2910	2910	0
211	20250318	174900	69253645	2910	2910	2910	2910	0
212	20250318	174800	69253645	2910	2910	2910	2910	577
213	20250318	174700	69253645	2910	2910	2910	2910	0
214	20250318	174600	69253645	2910	2910	2910	2910	0
215	20250318	174500	69253645	2910	2910	2910	2910	0
216	20250318	174400	69253645	2910	2910	2910	2910	0
217	20250318	174300	69253645	2910	2910	2910	2910	0
218	20250318	174200	69253645	2910	2910	2910	2910	0
219	20250318	174100	69253645	2910	2910	2910	2910	0
220	20250318	174000	69253645	2910	2910	2910	2910	0
221	20250318	173900	69253645	2910	2910	2910	2910	0
222	20250318	173800	69253645	2910	2910	2910	2910	0
223	20250318	173700	69253645	2910	2910	2910	2910	0
224	20250318	173600	69253645	2910	2910	2910	2910	0
225	20250318	173500	69253645	2910	2910	2910	2910	0
226	20250318	173400	69253645	2910	2910	2910	2910	0
227	20250318	173300	69253645	2910	2910	2910	2910	0
228	20250318	173200	69253645	2910	2910	2910	2910	0
229	20250318	173100	69253645	2910	2910	2910	2910	0
230	20250318	173000	69253645	2910	2910	2910	2910	0
231	20250318	172900	69253645	2910	2910	2910	2910	0
232	20250318	172800	69253645	2910	2910	2910	2910	0
233	20250318	172700	69253645	2910	2910	2910	2910	0
234	20250318	172600	69253645	2910	2910	2910	2910	0
235	20250318	172500	69253645	2910	2910	2910	2910	0
236	20250318	172400	69253645	2910	2910	2910	2910	0
237	20250318	172300	69253645	2910	2910	2910	2910	0
238	20250318	172200	69253645	2910	2910	2910	2910	0
239	20250318	172100	69253645	2910	2910	2910	2910	0
240	20250318	172000	69253645	2910	2910	2910	2910	0
241	20250318	171900	69253645	2910	2910	2910	2910	0
242	20250318	171800	69253645	2910	2910	2910	2910	577
243	20250318	171700	69253645	2910	2910	2910	2910	0
244	20250318	171600	69253645	2910	2910	2910	2910	0
245	20250318	171500	69253645	2910	2910	2910	2910	0
246	20250318	171400	69253645	2910	2910	2910	2910	0
247	20250318	171300	69253645	2910	2910	2910	2910	0
248	20250318	171200	69253645	2910	2910	2910	2910	0
249	20250318	171100	69253645	2910	2910	2910	2910	0
250	20250318	171000	69253645	2910	2910	2910	2910	0
251	20250318	170900	69253645	2910	2910	2910	2910	0
252	20250318	170800	69253645	2910	2910	2910	2910	0
253	20250318	170700	69253645	2910	2910	2910	2910	0
254	20250318	170600	69253645	2910	2910	2910	2910	0
255	20250318	170500	69253645	2910	2910	2910	2910	0
256	20250318	170400	69253645	2910	2910	2910	2910	0
257	20250318	170300	69253645	2910	2910	2910	2910	0
258	20250318	170200	69253645	2910	2910	2910	2910	0
259	20250318	170100	69253645	2910	2910	2910	2910	0
260	20250318	170000	69253645	2910	2910	2910	2910	0
261	20250318	165900	69253645	2910	2910	2910	2910	0
262	20250318	165800	69253645	2910	2910	2910	2910	0
263	20250318	165700	69253645	2910	2910	2910	2910	0
264	20250318	165600	69253645	2910	2910	2910	2910	0
265	20250318	165500	69253645	2910	2910	2910	2910	0
266	20250318	165400	69253645	2910	2910	2910	2910	0
267	20250318	165300	69253645	2910	2910	2910	2910	0
268	20250318	165200	69253645	2910	2910	2910	2910	0
269	20250318	165100	69253645	2910	2910	2910	2910	0
270	20250318	165000	69253645	2910	2910	2910	2910	0
271	20250318	164900	69253645	2910	2910	2910	2910	0
272	20250318	164800	69253645	2910	2910	2910	2910	577
273	20250318	164700	69253645	2910	2910	2910	2910	0
274	20250318	164600	69253645	2910	2910	2910	2910	0
275	20250318	164500	69253645	2910	2910	2910	2910	0
276	20250318	164400	69253645	2910	2910	2910	2910	0
277	20250318	164300	69253645	2910	2910	2910	2910	0
278	20250318	164200	69253645	2910	2910	2910	2910	0
279	20250318	164100	69253645	2910	2910	2910	2910	0
280	20250318	164000	69253645	2910	2910	2910	2910	0
281	20250318	163900	69253645	2910	2910	2910	2910	0
282	20250318	163800	69253645	2910	2910	2910	2910	0
283	20250318	163700	69253645	2910	2910	2910	2910	0
284	20250318	163600	69253645	2910	2910	2910	2910	0
285	20250318	163500	69253645	2910	2910	2910	2910	0
286	20250318	163400	69253645	2910	2910	2910	2910	0
287	20250318	163300	69253645	2910	2910	2910	2910	0
288	20250318	163200	69253645	2910	2910	2910	2910	0
289	20250318	163100	69253645	2910	2910	2910	2910	0
290	20250318	163000	69253645	2910	2910	2910	2910	0
291	20250318	162900	69253645	2910	2910	2910	2910	0
292	20250318	162800	69253645	2910	2910	2910	2910	0
293	20250318	162700	69253645	2910	2910	2910	2910	0
294	20250318	162600	69253645	2910	2910	2910	2910	0
295	20250318	162500	69253645	2910	2910	2910	2910	0
296	20250318	162400	69253645	2910	2910	2910	2910	0
297	20250318	162300	69253645	2910	2910	2910	2910	0
298	20250318	162200	69253645	2910	2910	2910	2910	0
299	20250318	162100	69253645	2910	2910	2910	2910	0
300	20250318	162000	69253645	2910	2910	2910	2910	0
301	20250318	161900	69253645	2910	2910	2910	2910	0
302	20250318	161800	69253645	2910	2910	2910	2910	577
303	20250318	161700	69253645	2910	2910	2910	2910	0
304	20250318	161600	69253645	2910	2910	2910	2910	0
305	20250318	161500	69253645	2910	2910	2910	2910	0
306	20250318	161400	69253645	2910	2910	2910	2910	0
307	20250318	161300	69253645	2910	2910	2910	2910	0
308	20250318	161200	69253645	2910	2910	2910	2910	0
309	20250318	161100	69253645	2910	2910	2910	2910	0
310	20250318	161000	69253645	2910	2910	2910	2910	0
311	20250318	160900	69253645	2910	2910	2910	2910	0
312	20250318	160800	69253645	2910	2910	2910	2910	0
313	20250318	160700	69253645	2910	2910	2910	2910	0
314	20250318	160600	69253645	2910	2910	2910	2910	0
315	20250318	160500	69253645	2910	2910	2910	2910	0
316	20250318	160400	69253645	2910	2910	2910	2910	0
317	20250318	160300	69253645	2910	2910	2910	2910	0
318	20250318	160200	69253645	2910	2910	2910	2910	0
319	20250318	160100	69253645	2910	2910	2910	2910	0
320	20250318	160000	69253645	2910	2910	2910	2910	0
321	20250318	155900	69253645	2910	2910	2910	2910	0
322	20250318	155800	69253645	2910	2910	2910	2910	0
323	20250318	155700	69253645	2910	2910	2910	2910	0
324	20250318	155600	69253645	2910	2910	2910	2910	0
325	20250318	155500	69253645	2910	2910	2910	2910	0
326	20250318	155400	69253645	2910	2910	2910	2910	0
327	20250318	155300	69253645	2910	2910	2910	2910	0
328	20250318	155200	69253645	2910	2910	2910	2910	0
329	20250318	155100	69253645	2910	2910	2910	2910	0
330	20250318	155000	69253645	2910	2910	2910	2910	0
331	20250318	154900	69253645	2910	2910	2910	2910	0
332	20250318	154800	69253645	2910	2910	2910	2910	577
333	20250318	154700	69253645	2910	2910	2910	2910	0
334	20250318	154600	69253645	2910	2910	2910	2910	0
335	20250318	154500	69253645	2910	2910	2910	2910	0
336	20250318	154400	69253645	2910	2910	2910	2910	0
337	20250318	154300	69253645	2910	2910	2910	2910	0
338	20250318	154200	69253645	2910	2910	2910	2910	0
339	20250318	154100	69253645	2910	2910	2910	2910	0
340	20250318	154000	69253645	2910	2910	2910	2910	0
341	20250318	153900	69253645	2910	2910	2910	2910	0
342	20250318	153800	69253645	2910	2910	2910	2910	0
343	20250318	153700	69253645	2910	2910	2910	2910	0
344	20250318	153600	69253645	2910	2910	2910	2910	0
345	20250318	153500	69253645	2910	2910	2910	2910	0
346	20250318	153400	69253645	2910	2910	2910	2910	0
347	20250318	153300	69253645	2910	2910	2910	2910	0
348	20250318	153200	69253645	2910	2910	2910	2910	0
349	20250318	153100	69253645	2910	2910	2910	2910	0
350	20250318	153000	69253645	2910	2910	2910	2910	577
351	20250318	152900	67574575	2920	2920	2920	2920	0
352	20250318	152800	67574575	2920	2920	2920	2920	0
353	20250318	152700	67574575	2920	2920	2920	2920	0
354	20250318	152600	67574575	2920	2920	2920	2920	0
355	20250318	152500	67574575	2920	2920	2920	2920	0
356	20250318	152400	67574575	2920	2920	2920	2920	0
357	20250318	152300	67574575	2920	2920	2920	2920	0
358	20250318	152200	67574575	2920	2920	2920	2920	0
359	20250318	152100	67574575	2920	2920	2920	2920	0
360	20250318	152000	67574575	2920	2920	2920	2920	0
361	20250318	151900	67574575	2920	2930	2930	2920	33
362	20250318	151800	67478015	2925	2920	2925	2920	332
363	20250318	151700	66508525	2925	2925	2925	2925	3
364	20250318	151600	66499750	2925	2930	2930	2925	18
365	20250318	151500	66447050	2920	2920	2920	2920	0
366	20250318	151400	66447050	2920	2920	2920	2920	6
367	20250318	151300	66429530	2935	2935	2935	2935	0
368	20250318	151200	66429530	2935	2935	2935	2935	2
369	20250318	151100	66423660	2920	2920	2920	2920	0
370	20250318	151000	66423660	2920	2920	2920	2920	0
371	20250318	150900	66423660	2920	2925	2925	2920	20
372	20250318	150800	66365175	2925	2925	2925	2925	0
373	20250318	150700	66365175	2925	2925	2925	2925	30
374	20250318	150600	66277425	2925	2925	2925	2925	0
375	20250318	150500	66277425	2925	2925	2925	2925	54
376	20250318	150400	66119475	2925	2925	2925	2925	0
377	20250318	150300	66119475	2925	2925	2925	2925	0
378	20250318	150200	66119475	2925	2925	2925	2925	0
379	20250318	150100	66119475	2925	2920	2925	2920	341
380	20250318	150000	65122400	2925	2925	2925	2925	0
381	20250318	145900	65122400	2925	2925	2925	2925	0
382	20250318	145800	65122400	2925	2925	2925	2925	0
383	20250318	145700	65122400	2925	2925	2925	2925	0
384	20250318	145600	65122400	2925	2925	2925	2925	0
385	20250318	145500	65122400	2925	2925	2925	2925	0
386	20250318	145400	65122400	2925	2925	2925	2925	0
387	20250318	145300	65122400	2925	2925	2925	2925	0
388	20250318	145200	65122400	2925	2925	2925	2925	1
389	20250318	145100	65119475	2905	2905	2905	2905	0
390	20250318	145000	65119475	2905	2905	2905	2905	126
391	20250318	144900	64753445	2905	2920	2930	2905	533
392	20250318	144800	63192895	2930	2930	2930	2930	0
393	20250318	144700	63192895	2930	2930	2930	2930	1
394	20250318	144600	63189965	2905	2905	2905	2905	24
395	20250318	144500	63120245	2905	2905	2905	2905	0
396	20250318	144400	63120245	2905	2905	2905	2905	0
397	20250318	144300	63120245	2905	2910	2910	2905	8
398	20250318	144200	63096980	2900	2900	2900	2900	0
399	20250318	144100	63096980	2900	2900	2900	2900	0
400	20250318	144000	63096980	2900	2900	2900	2900	0
401	20250318	143900	63096980	2900	2925	2925	2900	5
402	20250318	143800	63082455	2880	2880	2880	2880	0
403	20250318	143700	63082455	2880	2930	2930	2880	1455
404	20250318	143600	58864895	2925	2925	2925	2925	72
405	20250318	143500	58654295	2930	2930	2930	2930	30
406	20250318	143400	58566395	2930	2930	2930	2930	161
407	20250318	143300	58094665	2935	2935	2935	2935	321
408	20250318	143200	57152530	2940	2940	2940	2940	0
409	20250318	143100	57152530	2940	2940	2940	2940	0
410	20250318	143000	57152530	2940	2940	2940	2940	0
411	20250318	142900	57152530	2940	2940	2940	2940	0
412	20250318	142800	57152530	2940	2940	2940	2940	8
413	20250318	142700	57129010	2940	2940	2940	2940	20
414	20250318	142600	57070210	2950	2950	2950	2950	0
415	20250318	142500	57070210	2950	2950	2950	2950	0
416	20250318	142400	57070210	2950	2950	2950	2950	0
417	20250318	142300	57070210	2950	2940	2950	2940	251
418	20250318	142200	56332010	2940	2955	2955	2940	465
419	20250318	142100	54962920	2965	2965	2965	2965	0
420	20250318	142000	54962920	2965	2965	2965	2965	0
421	20250318	141900	54962920	2965	2965	2965	2965	0
422	20250318	141800	54962920	2965	2955	2965	2955	5
423	20250318	141700	54948135	2955	2955	2955	2955	0
424	20250318	141600	54948135	2955	2965	2965	2955	102
425	20250318	141500	54646705	2960	2955	2960	2955	55
426	20250318	141400	54484110	2955	2960	2960	2955	151
427	20250318	141300	54037305	2970	2970	2970	2970	0
428	20250318	141200	54037305	2970	2970	2970	2970	1
429	20250318	141100	54034335	2965	2965	2965	2965	10
430	20250318	141000	54004685	2965	2965	2970	2965	538
431	20250318	140900	52409465	2970	2970	2970	2970	4
432	20250318	140800	52397585	2970	2970	2970	2970	2
433	20250318	140700	52391645	2965	2975	2975	2965	88
434	20250318	140600	52129995	2960	2970	2970	2960	5
435	20250318	140500	52115185	2970	2972	2972	2970	20
436	20250318	140400	52055765	2972	2972	2975	2972	104
437	20250318	140300	51746650	2972	2970	2972	2970	153
438	20250318	140200	51292114	2970	2970	2970	2970	0
439	20250318	140100	51292114	2970	2965	2975	2965	60
440	20250318	140000	51113994	2965	2945	2965	2945	52
441	20250318	135900	50960329	2940	2940	2940	2940	36
442	20250318	135800	50854489	2945	2945	2945	2945	0
443	20250318	135700	50854489	2945	2945	2945	2945	0
444	20250318	135600	50854489	2945	2945	2945	2945	1
445	20250318	135500	50851544	2945	2945	2945	2945	1
446	20250318	135400	50848599	2945	2945	2945	2945	103
447	20250318	135300	50545264	2945	2945	2945	2945	0
448	20250318	135200	50545264	2945	2945	2945	2945	16
449	20250318	135100	50498144	2945	2945	2945	2945	11
450	20250318	135000	50465749	2950	2950	2950	2950	0
451	20250318	134900	50465749	2950	2950	2950	2950	1
452	20250318	134800	50462799	2950	2960	2965	2950	1250
453	20250318	134700	46769974	2965	2965	2965	2965	20
454	20250318	134600	46710674	2970	2970	2970	2960	328
455	20250318	134500	45738599	2960	2957	2965	2957	93
456	20250318	134400	45463284	2955	2970	2970	2955	21
457	20250318	134300	45401079	2970	2970	2970	2970	65
458	20250318	134200	45208029	2970	2970	2970	2970	516
459	20250318	134100	43675509	2970	2970	2970	2970	0
460	20250318	134000	43675509	2970	2970	2970	2970	10
461	20250318	133900	43645809	2975	2950	2975	2950	137
462	20250318	133800	43239944	2950	2950	2950	2950	7
463	20250318	133700	43219294	2950	2950	2950	2950	1
464	20250318	133600	43216344	2950	2950	2950	2950	0
465	20250318	133500	43216344	2950	2950	2950	2950	10
466	20250318	133400	43186844	2945	2945	2945	2945	0
467	20250318	133300	43186844	2945	2945	2945	2945	15
468	20250318	133200	43142669	2945	2945	2945	2945	9
469	20250318	133100	43116164	2945	2945	2945	2945	0
470	20250318	133000	43116164	2945	2945	2945	2945	1
471	20250318	132900	43113219	2940	2940	2940	2940	20
472	20250318	132800	43054419	2950	2945	2950	2945	50
473	20250318	132700	42906929	2940	2940	2940	2940	96
474	20250318	132600	42624689	2940	2940	2940	2940	0
475	20250318	132500	42624689	2940	2940	2940	2940	10
476	20250318	132400	42595289	2935	2935	2935	2935	0
477	20250318	132300	42595289	2935	2935	2935	2935	0
478	20250318	132200	42595289	2935	2935	2935	2935	0
479	20250318	132100	42595289	2935	2935	2935	2935	6
480	20250318	132000	42577679	2935	2935	2935	2935	413
481	20250318	131900	41365524	2920	2920	2920	2920	4
482	20250318	131800	41353844	2935	2935	2935	2935	0
483	20250318	131700	41353844	2935	2935	2935	2935	0
484	20250318	131600	41353844	2935	2935	2935	2935	0
485	20250318	131500	41353844	2935	2935	2935	2935	14
486	20250318	131400	41312754	2910	2910	2910	2910	0
487	20250318	131300	41312754	2910	2910	2910	2910	0
488	20250318	131200	41312754	2910	2910	2910	2910	30
489	20250318	131100	41225454	2910	2930	2935	2910	43
490	20250318	131000	41099294	2930	2910	2930	2910	102
491	20250318	130900	40802434	2925	2925	2925	2925	100
492	20250318	130800	40509934	2895	2920	2920	2895	492
493	20250318	130700	39081359	2920	2920	2920	2920	0
494	20250318	130600	39081359	2920	2920	2920	2920	0
495	20250318	130500	39081359	2920	2920	2920	2920	10
496	20250318	130400	39052159	2925	2925	2925	2925	0
497	20250318	130300	39052159	2925	2925	2925	2925	0
498	20250318	130200	39052159	2925	2925	2925	2925	0
499	20250318	130100	39052159	2925	2925	2925	2925	50
500	20250318	130000	38905909	2920	2920	2920	2920	0
501	20250318	125900	38905909	2920	2920	2920	2920	100
502	20250318	125800	38613909	2920	2920	2920	2920	0
503	20250318	125700	38613909	2920	2920	2920	2920	0
504	20250318	125600	38613909	2920	2920	2920	2920	2
505	20250318	125500	38608069	2930	2930	2930	2930	2
506	20250318	125400	38602209	2930	2930	2930	2930	0
507	20250318	125300	38602209	2930	2935	2935	2930	521
508	20250318	125200	37073079	2960	2935	2960	2935	5
509	20250318	125100	37058379	2965	2970	2970	2965	178
510	20250318	125000	36529969	2970	2965	2970	2960	459
511	20250318	124900	35167569	2925	2935	2965	2920	646
512	20250318	124800	33262749	2950	2930	2950	2930	50
513	20250318	124700	33115689	2920	2920	2920	2920	0
514	20250318	124600	33115689	2920	2920	2920	2920	0
515	20250318	124500	33115689	2920	2920	2920	2920	0
516	20250318	124400	33115689	2920	2920	2920	2920	0
517	20250318	124300	33115689	2920	2920	2920	2920	0
518	20250318	124200	33115689	2920	2920	2920	2920	0
519	20250318	124100	33115689	2920	2920	2920	2920	0
520	20250318	124000	33115689	2920	2920	2920	2920	0
521	20250318	123900	33115689	2920	2920	2920	2920	400
522	20250318	123800	31947689	2920	2920	2920	2920	10
523	20250318	123700	31918489	2920	2920	2920	2920	0
524	20250318	123600	31918489	2920	2920	2920	2920	0
525	20250318	123500	31918489	2920	2920	2920	2920	0
526	20250318	123400	31918489	2920	2920	2920	2920	0
527	20250318	123300	31918489	2920	2920	2920	2920	0
528	20250318	123200	31918489	2920	2920	2920	2920	1
529	20250318	123100	31915569	2920	2920	2920	2920	1
530	20250318	123000	31912649	2920	2920	2920	2920	0
531	20250318	122900	31912649	2920	2920	2920	2920	0
532	20250318	122800	31912649	2920	2920	2920	2920	0
533	20250318	122700	31912649	2920	2920	2920	2920	0
534	20250318	122600	31912649	2920	2920	2920	2920	0
535	20250318	122500	31912649	2920	2920	2920	2920	0
536	20250318	122400	31912649	2920	2920	2920	2920	2
537	20250318	122300	31906809	2895	2895	2895	2895	10
538	20250318	122200	31877859	2895	2895	2895	2895	0
539	20250318	122100	31877859	2895	2895	2895	2895	0
540	20250318	122000	31877859	2895	2895	2895	2895	120
541	20250318	121900	31530459	2895	2895	2895	2895	0
542	20250318	121800	31530459	2895	2895	2895	2895	0
543	20250318	121700	31530459	2895	2895	2895	2895	0
544	20250318	121600	31530459	2895	2895	2895	2895	0
545	20250318	121500	31530459	2895	2895	2895	2895	0
546	20250318	121400	31530459	2895	2895	2895	2895	0
547	20250318	121300	31530459	2895	2895	2895	2895	0
548	20250318	121200	31530459	2895	2895	2895	2895	0
549	20250318	121100	31530459	2895	2895	2895	2895	0
550	20250318	121000	31530459	2895	2895	2895	2895	0
551	20250318	120900	31530459	2895	2895	2895	2895	0
552	20250318	120800	31530459	2895	2895	2895	2895	0
553	20250318	120700	31530459	2895	2895	2895	2895	63
554	20250318	120600	31348074	2895	2895	2895	2895	0
555	20250318	120500	31348074	2895	2900	2900	2895	6
556	20250318	120400	31330689	2900	2900	2900	2900	44
557	20250318	120300	31203089	2900	2905	2905	2900	714
558	20250318	120200	29132364	2900	2900	2900	2900	0
559	20250318	120100	29132364	2900	2900	2900	2900	0
560	20250318	120000	29132364	2900	2900	2900	2900	0
561	20250318	115900	29132364	2900	2900	2900	2900	0
562	20250318	115800	29132364	2900	2900	2900	2900	0
563	20250318	115700	29132364	2900	2905	2905	2900	13
564	20250318	115600	29094614	2910	2910	2910	2910	0
565	20250318	115500	29094614	2910	2910	2910	2910	0
566	20250318	115400	29094614	2910	2910	2910	2910	0
567	20250318	115300	29094614	2910	2910	2910	2910	0
568	20250318	115200	29094614	2910	2910	2910	2910	272
569	20250318	115100	28303094	2910	2910	2910	2910	0
570	20250318	115000	28303094	2910	2910	2910	2910	0
571	20250318	114900	28303094	2910	2905	2910	2905	229
572	20250318	114800	27637204	2905	2905	2905	2905	0
573	20250318	114700	27637204	2905	2905	2905	2905	0
574	20250318	114600	27637204	2905	2905	2905	2905	0
575	20250318	114500	27637204	2905	2905	2905	2905	1
576	20250318	114400	27634299	2905	2905	2905	2905	0
577	20250318	114300	27634299	2905	2905	2905	2905	0
578	20250318	114200	27634299	2905	2905	2905	2905	9
579	20250318	114100	27608154	2905	2905	2905	2905	0
580	20250318	114000	27608154	2905	2900	2905	2900	11
581	20250318	113900	27576204	2900	2900	2900	2900	0
582	20250318	113800	27576204	2900	2900	2900	2900	406
583	20250318	113700	26398804	2895	2895	2895	2895	0
584	20250318	113600	26398804	2895	2895	2895	2895	0
585	20250318	113500	26398804	2895	2895	2895	2895	0
586	20250318	113400	26398804	2895	2895	2895	2895	0
587	20250318	113300	26398804	2895	2895	2895	2895	0
588	20250318	113200	26398804	2895	2895	2895	2895	0
589	20250318	113100	26398804	2895	2895	2895	2895	0
590	20250318	113000	26398804	2895	2895	2895	2895	0
591	20250318	112900	26398804	2895	2895	2895	2895	0
592	20250318	112800	26398804	2895	2895	2895	2895	1066
593	20250318	112700	23312734	2895	2895	2895	2895	0
594	20250318	112600	23312734	2895	2895	2895	2895	100
595	20250318	112500	23023234	2895	2895	2895	2895	126
596	20250318	112400	22658464	2895	2895	2895	2895	0
597	20250318	112300	22658464	2895	2895	2895	2895	10
598	20250318	112200	22629514	2885	2885	2885	2885	0
599	20250318	112100	22629514	2885	2885	2885	2885	0
600	20250318	112000	22629514	2885	2885	2885	2885	0
601	20250318	111900	22629514	2885	2885	2885	2885	0
602	20250318	111800	22629514	2885	2885	2885	2885	0
603	20250318	111700	22629514	2885	2885	2885	2885	0
604	20250318	111600	22629514	2885	2885	2885	2885	0
605	20250318	111500	22629514	2885	2885	2885	2885	1
606	20250318	111400	22626629	2885	2885	2885	2885	18
607	20250318	111300	22574699	2885	2885	2885	2885	1
608	20250318	111200	22571814	2885	2890	2890	2885	175
609	20250318	111100	22066934	2885	2885	2885	2885	0
610	20250318	111000	22066934	2885	2885	2885	2885	14
611	20250318	110900	22026544	2885	2885	2885	2885	208
612	20250318	110800	21426464	2885	2885	2885	2885	0
613	20250318	110700	21426464	2885	2885	2885	2885	0
614	20250318	110600	21426464	2885	2885	2885	2885	0
615	20250318	110500	21426464	2885	2885	2885	2885	0
616	20250318	110400	21426464	2885	2885	2885	2885	0
617	20250318	110300	21426464	2885	2885	2885	2885	0
618	20250318	110200	21426464	2885	2885	2885	2885	0
619	20250318	110100	21426464	2885	2885	2885	2885	0
620	20250318	110000	21426464	2885	2885	2885	2885	2
621	20250318	105900	21420694	2895	2895	2895	2895	0
622	20250318	105800	21420694	2895	2895	2895	2895	231
623	20250318	105700	20751949	2895	2895	2895	2895	0
624	20250318	105600	20751949	2895	2895	2895	2895	0
625	20250318	105500	20751949	2895	2895	2895	2895	0
626	20250318	105400	20751949	2895	2895	2895	2895	200
627	20250318	105300	20172949	2895	2895	2895	2895	0
628	20250318	105200	20172949	2895	2895	2895	2895	0
629	20250318	105100	20172949	2895	2895	2895	2895	0
630	20250318	105000	20172949	2895	2895	2895	2895	0
631	20250318	104900	20172949	2895	2895	2895	2895	0
632	20250318	104800	20172949	2895	2895	2895	2895	0
633	20250318	104700	20172949	2895	2895	2895	2895	0
634	20250318	104600	20172949	2895	2895	2895	2895	0
635	20250318	104500	20172949	2895	2895	2895	2895	30
636	20250318	104400	20086099	2900	2900	2900	2900	1
637	20250318	104300	20083199	2885	2885	2885	2885	0
638	20250318	104200	20083199	2885	2885	2885	2885	0
639	20250318	104100	20083199	2885	2885	2885	2885	4
640	20250318	104000	20071659	2880	2880	2880	2880	0
641	20250318	103900	20071659	2880	2880	2880	2880	0
642	20250318	103800	20071659	2880	2880	2880	2880	0
643	20250318	103700	20071659	2880	2880	2880	2880	0
644	20250318	103600	20071659	2880	2880	2880	2880	0
645	20250318	103500	20071659	2880	2880	2880	2880	0
646	20250318	103400	20071659	2880	2880	2880	2880	0
647	20250318	103300	20071659	2880	2880	2880	2880	0
648	20250318	103200	20071659	2880	2880	2880	2880	222
649	20250318	103100	19432299	2880	2880	2880	2880	0
650	20250318	103000	19432299	2880	2880	2880	2880	10
651	20250318	102900	19403499	2875	2875	2875	2875	0
652	20250318	102800	19403499	2875	2875	2875	2875	41
653	20250318	102700	19285624	2880	2880	2880	2880	5
654	20250318	102600	19271224	2875	2875	2875	2875	0
655	20250318	102500	19271224	2875	2875	2875	2875	0
656	20250318	102400	19271224	2875	2875	2875	2875	10
657	20250318	102300	19242474	2880	2880	2880	2880	0
658	20250318	102200	19242474	2880	2880	2880	2880	200
659	20250318	102100	18666474	2880	2875	2880	2875	39
660	20250318	102000	18554179	2875	2875	2875	2875	98
661	20250318	101900	18272429	2875	2875	2875	2875	0
662	20250318	101800	18272429	2875	2877	2877	2875	485
663	20250318	101700	16878050	2875	2875	2875	2875	3
664	20250318	101600	16869425	2875	2875	2875	2875	101
665	20250318	101500	16579050	2875	2875	2875	2875	0
666	20250318	101400	16579050	2875	2875	2875	2875	653
667	20250318	101300	14701675	2875	2875	2875	2875	0
668	20250318	101200	14701675	2875	2875	2875	2875	0
669	20250318	101100	14701675	2875	2875	2875	2875	0
670	20250318	101000	14701675	2875	2875	2875	2875	202
671	20250318	100900	14120925	2875	2875	2875	2875	200
672	20250318	100800	13545925	2900	2900	2900	2900	0
673	20250318	100700	13545925	2900	2895	2900	2895	91
674	20250318	100600	13282035	2880	2880	2880	2880	11
675	20250318	100500	13250355	2880	2880	2880	2880	0
676	20250318	100400	13250355	2880	2880	2880	2880	0
677	20250318	100300	13250355	2880	2880	2880	2880	183
678	20250318	100200	12723315	2880	2880	2880	2880	1
679	20250318	100100	12720435	2880	2880	2880	2880	98
680	20250318	100000	12438195	2885	2895	2900	2885	77
681	20250318	095900	12215880	2885	2885	2885	2885	17
682	20250318	095800	12166835	2905	2905	2905	2905	0
683	20250318	095700	12166835	2905	2905	2905	2905	0
684	20250318	095600	12166835	2905	2905	2905	2905	0
685	20250318	095500	12166835	2905	2905	2905	2905	0
686	20250318	095400	12166835	2905	2905	2905	2905	100
687	20250318	095300	11876335	2905	2905	2905	2905	10
688	20250318	095200	11847285	2905	2905	2905	2905	0
689	20250318	095100	11847285	2905	2905	2905	2905	62
690	20250318	095000	11667175	2905	2905	2905	2905	0
691	20250318	094900	11667175	2905	2905	2905	2905	0
692	20250318	094800	11667175	2905	2905	2905	2905	0
693	20250318	094700	11667175	2905	2905	2905	2905	0
694	20250318	094600	11667175	2905	2905	2905	2905	0
695	20250318	094500	11667175	2905	2905	2905	2905	0
696	20250318	094400	11667175	2905	2905	2905	2905	1
697	20250318	094300	11664270	2885	2885	2885	2885	30
698	20250318	094200	11577720	2880	2900	2900	2880	160
699	20250318	094100	11116795	2905	2905	2905	2905	0
700	20250318	094000	11116795	2905	2905	2905	2905	0
701	20250318	093900	11116795	2905	2905	2905	2905	0
702	20250318	093800	11116795	2905	2905	2905	2905	332
703	20250318	093700	10152335	2905	2900	2905	2900	112
704	20250318	093600	9827360	2900	2900	2900	2900	0
705	20250318	093500	9827360	2900	2885	2900	2885	90
706	20250318	093400	9566865	2890	2895	2895	2890	3
707	20250318	093300	9558190	2890	2890	2890	2890	10
708	20250318	093200	9529290	2895	2895	2895	2895	0
709	20250318	093100	9529290	2895	2895	2895	2895	1
710	20250318	093000	9526395	2895	2895	2895	2895	68
711	20250318	092900	9329535	2895	2895	2895	2895	0
712	20250318	092800	9329535	2895	2895	2895	2895	70
713	20250318	092700	9126885	2900	2900	2900	2900	14
714	20250318	092600	9086285	2900	2900	2900	2900	1
715	20250318	092500	9083385	2900	2910	2910	2900	21
716	20250318	092400	9022475	2910	2910	2910	2910	0
717	20250318	092300	9022475	2910	2910	2910	2910	0
718	20250318	092200	9022475	2910	2910	2910	2910	34
719	20250318	092100	8923535	2920	2920	2920	2920	20
720	20250318	092000	8865135	2920	2920	2920	2920	0
721	20250318	091900	8865135	2920	2920	2920	2920	0
722	20250318	091800	8865135	2920	2900	2920	2900	54
723	20250318	091700	8708405	2885	2900	2900	2885	291
724	20250318	091600	7865870	2900	2900	2900	2900	4
725	20250318	091500	7854270	2900	2900	2900	2900	10
726	20250318	091400	7825270	2900	2900	2900	2900	20
727	20250318	091300	7767270	2900	2900	2900	2900	26
728	20250318	091200	7691870	2880	2880	2880	2880	0
729	20250318	091100	7691870	2880	2880	2880	2880	1
730	20250318	091000	7688990	2880	2890	2890	2880	9
731	20250318	090900	7662990	2885	2875	2885	2875	345
732	20250318	090800	6669405	2875	2870	2875	2870	44
733	20250318	090700	6543050	2870	2880	2885	2870	401
734	20250318	090600	5392090	2870	2875	2875	2870	40
735	20250318	090500	5277285	2885	2885	2885	2885	14
736	20250318	090400	5236895	2890	2890	2890	2890	0
737	20250318	090300	5236895	2890	2860	2890	2860	202
738	20250318	090200	4659145	2860	2865	2865	2860	346
739	20250318	090100	3668865	2860	2870	2870	2860	164
740	20250318	090000	3199745	2880	2855	2880	2855	1118