KissMeData/024900/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	191100	98125813	2870	2870	2870	2870	1201
3	20250318	191000	98125813	2870	2870	2870	2870	0
4	20250318	190900	98125813	2870	2870	2870	2870	0
5	20250318	190800	98125813	2870	2870	2870	2870	0
6	20250318	190700	98125813	2870	2870	2870	2870	0
7	20250318	190600	98125813	2870	2870	2870	2870	0
8	20250318	190500	98125813	2870	2870	2870	2870	0
9	20250318	190400	98125813	2870	2870	2870	2870	0
10	20250318	190300	98125813	2870	2870	2870	2870	0
11	20250318	190200	98125813	2870	2870	2870	2870	0
12	20250318	190100	98125813	2870	2870	2870	2870	0
13	20250318	190000	98125813	2870	2870	2870	2870	0
14	20250318	185900	98125813	2870	2870	2870	2870	0
15	20250318	185800	98125813	2870	2870	2870	2870	0
16	20250318	185700	98125813	2870	2870	2870	2870	0
17	20250318	185600	98125813	2870	2870	2870	2870	0
18	20250318	185500	98125813	2870	2870	2870	2870	0
19	20250318	185400	98125813	2870	2870	2870	2870	0
20	20250318	185300	98125813	2870	2870	2870	2870	0
21	20250318	185200	98125813	2870	2870	2870	2870	0
22	20250318	185100	98125813	2870	2870	2870	2870	0
23	20250318	185000	98125813	2870	2870	2870	2870	0
24	20250318	184900	98125813	2870	2870	2870	2870	0
25	20250318	184800	98125813	2870	2870	2870	2870	0
26	20250318	184700	98125813	2870	2870	2870	2870	0
27	20250318	184600	98125813	2870	2870	2870	2870	0
28	20250318	184500	98125813	2870	2870	2870	2870	0
29	20250318	184400	98125813	2870	2870	2870	2870	0
30	20250318	184300	98125813	2870	2870	2870	2870	0
31	20250318	184200	98125813	2870	2870	2870	2870	0
32	20250318	184100	98125813	2870	2870	2870	2870	1201
33	20250318	184000	98125813	2870	2870	2870	2870	0
34	20250318	183900	98125813	2870	2870	2870	2870	0
35	20250318	183800	98125813	2870	2870	2870	2870	0
36	20250318	183700	98125813	2870	2870	2870	2870	0
37	20250318	183600	98125813	2870	2870	2870	2870	0
38	20250318	183500	98125813	2870	2870	2870	2870	0
39	20250318	183400	98125813	2870	2870	2870	2870	0
40	20250318	183300	98125813	2870	2870	2870	2870	0
41	20250318	183200	98125813	2870	2870	2870	2870	0
42	20250318	183100	98125813	2870	2870	2870	2870	0
43	20250318	183000	98125813	2870	2870	2870	2870	0
44	20250318	182900	98125813	2870	2870	2870	2870	0
45	20250318	182800	98125813	2870	2870	2870	2870	0
46	20250318	182700	98125813	2870	2870	2870	2870	0
47	20250318	182600	98125813	2870	2870	2870	2870	0
48	20250318	182500	98125813	2870	2870	2870	2870	0
49	20250318	182400	98125813	2870	2870	2870	2870	0
50	20250318	182300	98125813	2870	2870	2870	2870	0
51	20250318	182200	98125813	2870	2870	2870	2870	0
52	20250318	182100	98125813	2870	2870	2870	2870	0
53	20250318	182000	98125813	2870	2870	2870	2870	0
54	20250318	181900	98125813	2870	2870	2870	2870	0
55	20250318	181800	98125813	2870	2870	2870	2870	0
56	20250318	181700	98125813	2870	2870	2870	2870	0
57	20250318	181600	98125813	2870	2870	2870	2870	0
58	20250318	181500	98125813	2870	2870	2870	2870	0
59	20250318	181400	98125813	2870	2870	2870	2870	0
60	20250318	181300	98125813	2870	2870	2870	2870	0
61	20250318	181200	98125813	2870	2870	2870	2870	0
62	20250318	181100	98125813	2870	2870	2870	2870	1201
63	20250318	181000	98125813	2870	2870	2870	2870	0
64	20250318	180900	98125813	2870	2870	2870	2870	0
65	20250318	180800	98125813	2870	2870	2870	2870	0
66	20250318	180700	98125813	2870	2870	2870	2870	0
67	20250318	180600	98125813	2870	2870	2870	2870	0
68	20250318	180500	98125813	2870	2870	2870	2870	0
69	20250318	180400	98125813	2870	2870	2870	2870	0
70	20250318	180300	98125813	2870	2870	2870	2870	0
71	20250318	180200	98125813	2870	2870	2870	2870	0
72	20250318	180100	98125813	2870	2870	2870	2870	0
73	20250318	180000	98125813	2870	2870	2870	2870	0
74	20250318	175900	98125813	2870	2870	2870	2870	0
75	20250318	175800	98125813	2870	2870	2870	2870	0
76	20250318	175700	98125813	2870	2870	2870	2870	0
77	20250318	175600	98125813	2870	2870	2870	2870	0
78	20250318	175500	98125813	2870	2870	2870	2870	0
79	20250318	175400	98125813	2870	2870	2870	2870	0
80	20250318	175300	98125813	2870	2870	2870	2870	0
81	20250318	175200	98125813	2870	2870	2870	2870	0
82	20250318	175100	98125813	2870	2870	2870	2870	0
83	20250318	175000	98125813	2870	2870	2870	2870	0
84	20250318	174900	98125813	2870	2870	2870	2870	0
85	20250318	174800	98125813	2870	2870	2870	2870	0
86	20250318	174700	98125813	2870	2870	2870	2870	0
87	20250318	174600	98125813	2870	2870	2870	2870	0
88	20250318	174500	98125813	2870	2870	2870	2870	0
89	20250318	174400	98125813	2870	2870	2870	2870	0
90	20250318	174300	98125813	2870	2870	2870	2870	0
91	20250318	174200	98125813	2870	2870	2870	2870	0
92	20250318	174100	98125813	2870	2870	2870	2870	1201
93	20250318	174000	98125813	2870	2870	2870	2870	0
94	20250318	173900	98125813	2870	2870	2870	2870	0
95	20250318	173800	98125813	2870	2870	2870	2870	0
96	20250318	173700	98125813	2870	2870	2870	2870	0
97	20250318	173600	98125813	2870	2870	2870	2870	0
98	20250318	173500	98125813	2870	2870	2870	2870	0
99	20250318	173400	98125813	2870	2870	2870	2870	0
100	20250318	173300	98125813	2870	2870	2870	2870	0
101	20250318	173200	98125813	2870	2870	2870	2870	0
102	20250318	173100	98125813	2870	2870	2870	2870	0
103	20250318	173000	98125813	2870	2870	2870	2870	0
104	20250318	172900	98125813	2870	2870	2870	2870	0
105	20250318	172800	98125813	2870	2870	2870	2870	0
106	20250318	172700	98125813	2870	2870	2870	2870	0
107	20250318	172600	98125813	2870	2870	2870	2870	0
108	20250318	172500	98125813	2870	2870	2870	2870	0
109	20250318	172400	98125813	2870	2870	2870	2870	0
110	20250318	172300	98125813	2870	2870	2870	2870	0
111	20250318	172200	98125813	2870	2870	2870	2870	0
112	20250318	172100	98125813	2870	2870	2870	2870	0
113	20250318	172000	98125813	2870	2870	2870	2870	0
114	20250318	171900	98125813	2870	2870	2870	2870	0
115	20250318	171800	98125813	2870	2870	2870	2870	0
116	20250318	171700	98125813	2870	2870	2870	2870	0
117	20250318	171600	98125813	2870	2870	2870	2870	0
118	20250318	171500	98125813	2870	2870	2870	2870	0
119	20250318	171400	98125813	2870	2870	2870	2870	0
120	20250318	171300	98125813	2870	2870	2870	2870	0
121	20250318	171200	98125813	2870	2870	2870	2870	0
122	20250318	171100	98125813	2870	2870	2870	2870	1201
123	20250318	171000	98125813	2870	2870	2870	2870	0
124	20250318	170900	98125813	2870	2870	2870	2870	0
125	20250318	170800	98125813	2870	2870	2870	2870	0
126	20250318	170700	98125813	2870	2870	2870	2870	0
127	20250318	170600	98125813	2870	2870	2870	2870	0
128	20250318	170500	98125813	2870	2870	2870	2870	0
129	20250318	170400	98125813	2870	2870	2870	2870	0
130	20250318	170300	98125813	2870	2870	2870	2870	0
131	20250318	170200	98125813	2870	2870	2870	2870	0
132	20250318	170100	98125813	2870	2870	2870	2870	0
133	20250318	170000	98125813	2870	2870	2870	2870	0
134	20250318	165900	98125813	2870	2870	2870	2870	0
135	20250318	165800	98125813	2870	2870	2870	2870	0
136	20250318	165700	98125813	2870	2870	2870	2870	0
137	20250318	165600	98125813	2870	2870	2870	2870	0
138	20250318	165500	98125813	2870	2870	2870	2870	0
139	20250318	165400	98125813	2870	2870	2870	2870	0
140	20250318	165300	98125813	2870	2870	2870	2870	0
141	20250318	165200	98125813	2870	2870	2870	2870	0
142	20250318	165100	98125813	2870	2870	2870	2870	0
143	20250318	165000	98125813	2870	2870	2870	2870	0
144	20250318	164900	98125813	2870	2870	2870	2870	0
145	20250318	164800	98125813	2870	2870	2870	2870	0
146	20250318	164700	98125813	2870	2870	2870	2870	0
147	20250318	164600	98125813	2870	2870	2870	2870	0
148	20250318	164500	98125813	2870	2870	2870	2870	0
149	20250318	164400	98125813	2870	2870	2870	2870	0
150	20250318	164300	98125813	2870	2870	2870	2870	0
151	20250318	164200	98125813	2870	2870	2870	2870	0
152	20250318	164100	98125813	2870	2870	2870	2870	1201
153	20250318	164000	98125813	2870	2870	2870	2870	0
154	20250318	163900	98125813	2870	2870	2870	2870	0
155	20250318	163800	98125813	2870	2870	2870	2870	0
156	20250318	163700	98125813	2870	2870	2870	2870	0
157	20250318	163600	98125813	2870	2870	2870	2870	0
158	20250318	163500	98125813	2870	2870	2870	2870	0
159	20250318	163400	98125813	2870	2870	2870	2870	0
160	20250318	163300	98125813	2870	2870	2870	2870	0
161	20250318	163200	98125813	2870	2870	2870	2870	0
162	20250318	163100	98125813	2870	2870	2870	2870	0
163	20250318	163000	98125813	2870	2870	2870	2870	0
164	20250318	162900	98125813	2870	2870	2870	2870	0
165	20250318	162800	98125813	2870	2870	2870	2870	0
166	20250318	162700	98125813	2870	2870	2870	2870	0
167	20250318	162600	98125813	2870	2870	2870	2870	0
168	20250318	162500	98125813	2870	2870	2870	2870	0
169	20250318	162400	98125813	2870	2870	2870	2870	0
170	20250318	162300	98125813	2870	2870	2870	2870	0
171	20250318	162200	98125813	2870	2870	2870	2870	0
172	20250318	162100	98125813	2870	2870	2870	2870	0
173	20250318	162000	98125813	2870	2870	2870	2870	0
174	20250318	161900	98125813	2870	2870	2870	2870	0
175	20250318	161800	98125813	2870	2870	2870	2870	0
176	20250318	161700	98125813	2870	2870	2870	2870	0
177	20250318	161600	98125813	2870	2870	2870	2870	0
178	20250318	161500	98125813	2870	2870	2870	2870	0
179	20250318	161400	98125813	2870	2870	2870	2870	0
180	20250318	161300	98125813	2870	2870	2870	2870	0
181	20250318	161200	98125813	2870	2870	2870	2870	0
182	20250318	161100	98125813	2870	2870	2870	2870	1201
183	20250318	161000	98125813	2870	2870	2870	2870	0
184	20250318	160900	98125813	2870	2870	2870	2870	0
185	20250318	160800	98125813	2870	2870	2870	2870	0
186	20250318	160700	98125813	2870	2870	2870	2870	0
187	20250318	160600	98125813	2870	2870	2870	2870	0
188	20250318	160500	98125813	2870	2870	2870	2870	0
189	20250318	160400	98125813	2870	2870	2870	2870	0
190	20250318	160300	98125813	2870	2870	2870	2870	0
191	20250318	160200	98125813	2870	2870	2870	2870	0
192	20250318	160100	98125813	2870	2870	2870	2870	0
193	20250318	160000	98125813	2870	2870	2870	2870	0
194	20250318	155900	98125813	2870	2870	2870	2870	0
195	20250318	155800	98125813	2870	2870	2870	2870	0
196	20250318	155700	98125813	2870	2870	2870	2870	0
197	20250318	155600	98125813	2870	2870	2870	2870	0
198	20250318	155500	98125813	2870	2870	2870	2870	0
199	20250318	155400	98125813	2870	2870	2870	2870	0
200	20250318	155300	98125813	2870	2870	2870	2870	0
201	20250318	155200	98125813	2870	2870	2870	2870	0
202	20250318	155100	98125813	2870	2870	2870	2870	0
203	20250318	155000	98125813	2870	2870	2870	2870	0
204	20250318	154900	98125813	2870	2870	2870	2870	0
205	20250318	154800	98125813	2870	2870	2870	2870	0
206	20250318	154700	98125813	2870	2870	2870	2870	0
207	20250318	154600	98125813	2870	2870	2870	2870	0
208	20250318	154500	98125813	2870	2870	2870	2870	0
209	20250318	154400	98125813	2870	2870	2870	2870	0
210	20250318	154300	98125813	2870	2870	2870	2870	0
211	20250318	154200	98125813	2870	2870	2870	2870	0
212	20250318	154100	98125813	2870	2870	2870	2870	1201
213	20250318	154000	98125813	2870	2870	2870	2870	0
214	20250318	153900	98125813	2870	2870	2870	2870	0
215	20250318	153800	98125813	2870	2870	2870	2870	0
216	20250318	153700	98125813	2870	2870	2870	2870	0
217	20250318	153600	98125813	2870	2870	2870	2870	0
218	20250318	153500	98125813	2870	2870	2870	2870	0
219	20250318	153400	98125813	2870	2870	2870	2870	0
220	20250318	153300	98125813	2870	2870	2870	2870	0
221	20250318	153200	98125813	2870	2870	2870	2870	0
222	20250318	153100	98125813	2870	2870	2870	2870	0
223	20250318	153000	98125813	2870	2870	2870	2870	1201
224	20250318	152900	94678943	2870	2870	2870	2870	0
225	20250318	152800	94678943	2870	2870	2870	2870	0
226	20250318	152700	94678943	2870	2870	2870	2870	0
227	20250318	152600	94678943	2870	2870	2870	2870	0
228	20250318	152500	94678943	2870	2870	2870	2870	0
229	20250318	152400	94678943	2870	2870	2870	2870	0
230	20250318	152300	94678943	2870	2870	2870	2870	0
231	20250318	152200	94678943	2870	2870	2870	2870	0
232	20250318	152100	94678943	2870	2870	2870	2870	0
233	20250318	152000	94678943	2870	2870	2870	2870	0
234	20250318	151900	94678943	2870	2870	2870	2870	0
235	20250318	151800	94678943	2870	2870	2870	2870	0
236	20250318	151700	94678943	2870	2870	2870	2870	0
237	20250318	151600	94678943	2870	2870	2870	2870	0
238	20250318	151500	94678943	2870	2855	2870	2855	3
239	20250318	151400	94670348	2855	2855	2855	2855	100
240	20250318	151300	94384848	2870	2870	2870	2870	0
241	20250318	151200	94384848	2870	2865	2870	2862	2614
242	20250318	151100	86883945	2855	2855	2855	2855	2
243	20250318	151000	86878235	2865	2865	2865	2865	0
244	20250318	150900	86878235	2865	2865	2865	2865	1
245	20250318	150800	86875370	2860	2860	2860	2860	2
246	20250318	150700	86869650	2865	2850	2865	2850	5
247	20250318	150600	86855375	2860	2860	2860	2860	1
248	20250318	150500	86852515	2850	2850	2850	2850	0
249	20250318	150400	86852515	2850	2850	2850	2850	0
250	20250318	150300	86852515	2850	2850	2850	2850	0
251	20250318	150200	86852515	2850	2850	2850	2850	0
252	20250318	150100	86852515	2850	2850	2850	2850	0
253	20250318	150000	86852515	2850	2850	2850	2850	0
254	20250318	145900	86852515	2850	2850	2850	2850	0
255	20250318	145800	86852515	2850	2850	2850	2850	0
256	20250318	145700	86852515	2850	2850	2850	2850	0
257	20250318	145600	86852515	2850	2850	2850	2850	475
258	20250318	145500	85498765	2850	2855	2855	2850	1600
259	20250318	145400	80936655	2850	2850	2850	2850	5
260	20250318	145300	80922405	2855	2855	2855	2855	0
261	20250318	145200	80922405	2855	2855	2855	2855	0
262	20250318	145100	80922405	2855	2855	2855	2855	0
263	20250318	145000	80922405	2855	2860	2860	2855	2888
264	20250318	144900	72675165	2860	2860	2860	2860	0
265	20250318	144800	72675165	2860	2860	2860	2860	0
266	20250318	144700	72675165	2860	2860	2860	2860	0
267	20250318	144600	72675165	2860	2860	2860	2860	0
268	20250318	144500	72675165	2860	2860	2860	2860	0
269	20250318	144400	72675165	2860	2860	2860	2860	0
270	20250318	144300	72675165	2860	2860	2860	2860	0
271	20250318	144200	72675165	2860	2855	2860	2850	1911
272	20250318	144100	67214240	2860	2860	2860	2860	0
273	20250318	144000	67214240	2860	2860	2860	2860	0
274	20250318	143900	67214240	2860	2860	2860	2860	17
275	20250318	143800	67165620	2855	2855	2855	2855	0
276	20250318	143700	67165620	2855	2855	2855	2855	0
277	20250318	143600	67165620	2855	2855	2855	2855	537
278	20250318	143500	65632485	2855	2855	2855	2855	0
279	20250318	143400	65632485	2855	2855	2855	2855	0
280	20250318	143300	65632485	2855	2855	2855	2855	104
281	20250318	143200	65335565	2860	2860	2860	2860	0
282	20250318	143100	65335565	2860	2860	2860	2860	0
283	20250318	143000	65335565	2860	2860	2860	2860	0
284	20250318	142900	65335565	2860	2860	2860	2860	0
285	20250318	142800	65335565	2860	2860	2860	2860	100
286	20250318	142700	65049565	2855	2855	2855	2855	0
287	20250318	142600	65049565	2855	2855	2855	2855	0
288	20250318	142500	65049565	2855	2855	2855	2855	343
289	20250318	142400	64070300	2855	2855	2855	2855	0
290	20250318	142300	64070300	2855	2855	2855	2855	0
291	20250318	142200	64070300	2855	2855	2855	2855	0
292	20250318	142100	64070300	2855	2855	2855	2855	0
293	20250318	142000	64070300	2855	2855	2855	2855	1
294	20250318	141900	64067445	2855	2855	2855	2855	6
295	20250318	141800	64050315	2860	2860	2860	2860	0
296	20250318	141700	64050315	2860	2860	2860	2860	1
297	20250318	141600	64047455	2855	2855	2855	2855	0
298	20250318	141500	64047455	2855	2855	2855	2855	0
299	20250318	141400	64047455	2855	2855	2855	2855	0
300	20250318	141300	64047455	2855	2855	2855	2855	0
301	20250318	141200	64047455	2855	2855	2855	2855	0
302	20250318	141100	64047455	2855	2855	2855	2855	0
303	20250318	141000	64047455	2855	2857	2857	2855	300
304	20250318	140900	63190953	2860	2860	2860	2860	0
305	20250318	140800	63190953	2860	2860	2860	2860	0
306	20250318	140700	63190953	2860	2860	2860	2860	0
307	20250318	140600	63190953	2860	2860	2860	2860	0
308	20250318	140500	63190953	2860	2860	2860	2857	118
309	20250318	140400	62853476	2862	2862	2862	2862	0
310	20250318	140300	62853476	2862	2862	2862	2862	0
311	20250318	140200	62853476	2862	2862	2862	2862	0
312	20250318	140100	62853476	2862	2862	2862	2862	0
313	20250318	140000	62853476	2862	2862	2862	2862	0
314	20250318	135900	62853476	2862	2862	2862	2862	1
315	20250318	135800	62850614	2860	2860	2860	2860	20
316	20250318	135700	62793414	2860	2860	2860	2860	0
317	20250318	135600	62793414	2860	2860	2860	2860	0
318	20250318	135500	62793414	2860	2860	2860	2860	0
319	20250318	135400	62793414	2860	2860	2860	2860	0
320	20250318	135300	62793414	2860	2860	2860	2860	3
321	20250318	135200	62784834	2860	2860	2860	2860	0
322	20250318	135100	62784834	2860	2860	2860	2860	0
323	20250318	135000	62784834	2860	2860	2860	2860	0
324	20250318	134900	62784834	2860	2860	2860	2860	0
325	20250318	134800	62784834	2860	2860	2860	2860	34
326	20250318	134700	62687594	2860	2860	2860	2860	0
327	20250318	134600	62687594	2860	2860	2860	2860	0
328	20250318	134500	62687594	2860	2860	2860	2860	0
329	20250318	134400	62687594	2860	2860	2860	2860	338
330	20250318	134300	61720914	2862	2862	2862	2862	1
331	20250318	134200	61718052	2860	2860	2860	2860	0
332	20250318	134100	61718052	2860	2860	2860	2860	0
333	20250318	134000	61718052	2860	2860	2860	2860	0
334	20250318	133900	61718052	2860	2860	2860	2860	10
335	20250318	133800	61689452	2865	2865	2865	2865	0
336	20250318	133700	61689452	2865	2865	2865	2865	0
337	20250318	133600	61689452	2865	2862	2865	2862	8
338	20250318	133500	61666538	2862	2862	2862	2862	1
339	20250318	133400	61663676	2862	2862	2862	2862	1
340	20250318	133300	61660814	2860	2860	2860	2860	0
341	20250318	133200	61660814	2860	2860	2860	2860	0
342	20250318	133100	61660814	2860	2860	2860	2860	478
343	20250318	133000	60293734	2860	2860	2860	2860	0
344	20250318	132900	60293734	2860	2860	2860	2860	0
345	20250318	132800	60293734	2860	2860	2860	2860	200
346	20250318	132700	59721734	2860	2860	2860	2860	0
347	20250318	132600	59721734	2860	2860	2860	2860	0
348	20250318	132500	59721734	2860	2860	2860	2860	0
349	20250318	132400	59721734	2860	2860	2860	2860	0
350	20250318	132300	59721734	2860	2860	2860	2860	0
351	20250318	132200	59721734	2860	2860	2860	2860	1
352	20250318	132100	59718874	2860	2860	2860	2860	0
353	20250318	132000	59718874	2860	2860	2860	2860	0
354	20250318	131900	59718874	2860	2860	2860	2860	0
355	20250318	131800	59718874	2860	2860	2860	2860	0
356	20250318	131700	59718874	2860	2860	2860	2860	0
357	20250318	131600	59718874	2860	2860	2860	2860	0
358	20250318	131500	59718874	2860	2860	2860	2860	0
359	20250318	131400	59718874	2860	2860	2860	2860	0
360	20250318	131300	59718874	2860	2860	2860	2860	0
361	20250318	131200	59718874	2860	2860	2860	2860	0
362	20250318	131100	59718874	2860	2860	2860	2860	30
363	20250318	131000	59633074	2860	2860	2860	2860	0
364	20250318	130900	59633074	2860	2855	2860	2855	381
365	20250318	130800	58545314	2860	2860	2860	2860	1
366	20250318	130700	58542454	2860	2860	2860	2860	5
367	20250318	130600	58528154	2860	2860	2860	2860	1
368	20250318	130500	58525294	2860	2860	2860	2860	4
369	20250318	130400	58513854	2860	2860	2860	2860	0
370	20250318	130300	58513854	2860	2860	2860	2860	0
371	20250318	130200	58513854	2860	2860	2860	2860	0
372	20250318	130100	58513854	2860	2860	2860	2860	1
373	20250318	130000	58510994	2865	2865	2865	2865	0
374	20250318	125900	58510994	2865	2860	2865	2860	12
375	20250318	125800	58476669	2860	2860	2860	2860	3
376	20250318	125700	58468089	2860	2860	2860	2860	2
377	20250318	125600	58462369	2860	2860	2865	2860	5
378	20250318	125500	58448064	2860	2860	2860	2860	11
379	20250318	125400	58416604	2860	2860	2860	2860	1
380	20250318	125300	58413744	2860	2860	2860	2860	2
381	20250318	125200	58408024	2860	2860	2860	2860	4
382	20250318	125100	58396584	2860	2860	2860	2860	2
383	20250318	125000	58390864	2860	2860	2860	2860	0
384	20250318	124900	58390864	2860	2860	2860	2860	0
385	20250318	124800	58390864	2860	2860	2860	2860	0
386	20250318	124700	58390864	2860	2860	2860	2860	2
387	20250318	124600	58385144	2850	2850	2850	2850	0
388	20250318	124500	58385144	2850	2850	2850	2850	0
389	20250318	124400	58385144	2850	2850	2850	2850	0
390	20250318	124300	58385144	2850	2850	2850	2850	0
391	20250318	124200	58385144	2850	2850	2850	2850	0
392	20250318	124100	58385144	2850	2850	2850	2850	0
393	20250318	124000	58385144	2850	2850	2850	2850	0
394	20250318	123900	58385144	2850	2860	2860	2850	344
395	20250318	123800	57404294	2860	2860	2860	2860	5
396	20250318	123700	57389994	2860	2860	2860	2860	13
397	20250318	123600	57352814	2855	2855	2855	2855	0
398	20250318	123500	57352814	2855	2855	2855	2855	0
399	20250318	123400	57352814	2855	2855	2855	2855	3
400	20250318	123300	57344249	2855	2855	2855	2855	0
401	20250318	123200	57344249	2855	2855	2855	2855	0
402	20250318	123100	57344249	2855	2855	2855	2855	300
403	20250318	123000	56487749	2855	2855	2855	2855	500
404	20250318	122900	55060249	2855	2855	2855	2855	0
405	20250318	122800	55060249	2855	2855	2855	2855	0
406	20250318	122700	55060249	2855	2855	2855	2855	40
407	20250318	122600	54946049	2865	2865	2865	2865	0
408	20250318	122500	54946049	2865	2865	2865	2865	0
409	20250318	122400	54946049	2865	2865	2865	2865	0
410	20250318	122300	54946049	2865	2865	2865	2865	0
411	20250318	122200	54946049	2865	2865	2865	2865	0
412	20250318	122100	54946049	2865	2865	2865	2865	0
413	20250318	122000	54946049	2865	2865	2865	2865	0
414	20250318	121900	54946049	2865	2865	2865	2865	6
415	20250318	121800	54928859	2855	2855	2855	2855	0
416	20250318	121700	54928859	2855	2855	2855	2855	5
417	20250318	121600	54914584	2855	2855	2855	2855	0
418	20250318	121500	54914584	2855	2855	2855	2855	0
419	20250318	121400	54914584	2855	2855	2855	2855	0
420	20250318	121300	54914584	2855	2855	2855	2855	19
421	20250318	121200	54860339	2865	2865	2865	2865	0
422	20250318	121100	54860339	2865	2865	2865	2865	5
423	20250318	121000	54846014	2855	2855	2855	2855	210
424	20250318	120900	54246464	2865	2865	2865	2865	0
425	20250318	120800	54246464	2865	2865	2865	2865	0
426	20250318	120700	54246464	2865	2865	2865	2865	0
427	20250318	120600	54246464	2865	2865	2865	2865	0
428	20250318	120500	54246464	2865	2865	2865	2865	0
429	20250318	120400	54246464	2865	2865	2865	2865	0
430	20250318	120300	54246464	2865	2865	2865	2865	0
431	20250318	120200	54246464	2865	2865	2865	2865	0
432	20250318	120100	54246464	2865	2865	2865	2865	0
433	20250318	120000	54246464	2865	2865	2865	2865	0
434	20250318	115900	54246464	2865	2865	2865	2865	0
435	20250318	115800	54246464	2865	2865	2865	2865	0
436	20250318	115700	54246464	2865	2865	2865	2865	0
437	20250318	115600	54246464	2865	2865	2865	2865	0
438	20250318	115500	54246464	2865	2865	2865	2865	0
439	20250318	115400	54246464	2865	2865	2865	2865	0
440	20250318	115300	54246464	2865	2865	2865	2865	0
441	20250318	115200	54246464	2865	2865	2865	2865	1
442	20250318	115100	54243599	2870	2870	2870	2870	0
443	20250318	115000	54243599	2870	2870	2870	2870	0
444	20250318	114900	54243599	2870	2870	2870	2870	0
445	20250318	114800	54243599	2870	2860	2870	2860	183
446	20250318	114700	53720204	2870	2870	2870	2870	0
447	20250318	114600	53720204	2870	2865	2870	2865	20
448	20250318	114500	53662809	2870	2870	2870	2870	0
449	20250318	114400	53662809	2870	2870	2870	2870	0
450	20250318	114300	53662809	2870	2870	2870	2870	0
451	20250318	114200	53662809	2870	2870	2870	2870	0
452	20250318	114100	53662809	2870	2870	2870	2870	0
453	20250318	114000	53662809	2870	2870	2870	2870	0
454	20250318	113900	53662809	2870	2870	2870	2870	0
455	20250318	113800	53662809	2870	2870	2870	2870	0
456	20250318	113700	53662809	2870	2870	2870	2870	0
457	20250318	113600	53662809	2870	2865	2870	2865	2394
458	20250318	113500	46803994	2860	2860	2860	2860	0
459	20250318	113400	46803994	2860	2860	2860	2860	0
460	20250318	113300	46803994	2860	2860	2860	2860	35
461	20250318	113200	46703894	2860	2860	2860	2860	0
462	20250318	113100	46703894	2860	2860	2860	2860	0
463	20250318	113000	46703894	2860	2860	2860	2860	0
464	20250318	112900	46703894	2860	2860	2860	2860	0
465	20250318	112800	46703894	2860	2860	2860	2860	0
466	20250318	112700	46703894	2860	2860	2860	2860	0
467	20250318	112600	46703894	2860	2860	2860	2860	1
468	20250318	112500	46701034	2865	2865	2865	2865	0
469	20250318	112400	46701034	2865	2865	2865	2865	0
470	20250318	112300	46701034	2865	2865	2865	2865	0
471	20250318	112200	46701034	2865	2860	2865	2860	2
472	20250318	112100	46695309	2850	2850	2850	2850	0
473	20250318	112000	46695309	2850	2850	2850	2850	0
474	20250318	111900	46695309	2850	2850	2850	2850	0
475	20250318	111800	46695309	2850	2850	2850	2850	0
476	20250318	111700	46695309	2850	2850	2850	2850	0
477	20250318	111600	46695309	2850	2850	2850	2850	188
478	20250318	111500	46159509	2860	2860	2860	2860	0
479	20250318	111400	46159509	2860	2860	2860	2860	0
480	20250318	111300	46159509	2860	2860	2860	2860	0
481	20250318	111200	46159509	2860	2860	2860	2860	0
482	20250318	111100	46159509	2860	2860	2860	2860	0
483	20250318	111000	46159509	2860	2860	2860	2860	0
484	20250318	110900	46159509	2860	2860	2860	2860	0
485	20250318	110800	46159509	2860	2860	2860	2860	294
486	20250318	110700	45318669	2865	2865	2865	2865	1000
487	20250318	110600	42453669	2865	2862	2865	2862	9
488	20250318	110500	42427890	2860	2860	2860	2860	27
489	20250318	110400	42350670	2860	2860	2860	2860	1
490	20250318	110300	42347810	2860	2860	2860	2860	0
491	20250318	110200	42347810	2860	2860	2860	2860	1
492	20250318	110100	42344950	2860	2860	2860	2860	410
493	20250318	110000	41172350	2855	2855	2855	2855	0
494	20250318	105900	41172350	2855	2855	2855	2855	0
495	20250318	105800	41172350	2855	2855	2855	2855	0
496	20250318	105700	41172350	2855	2855	2855	2855	0
497	20250318	105600	41172350	2855	2855	2855	2855	482
498	20250318	105500	39796240	2855	2855	2855	2855	18
499	20250318	105400	39744850	2855	2855	2855	2855	0
500	20250318	105300	39744850	2855	2855	2855	2855	0
501	20250318	105200	39744850	2855	2855	2855	2855	8
502	20250318	105100	39722010	2855	2855	2855	2855	0
503	20250318	105000	39722010	2855	2860	2860	2855	206
504	20250318	104900	39132880	2860	2860	2860	2860	0
505	20250318	104800	39132880	2860	2860	2860	2860	0
506	20250318	104700	39132880	2860	2860	2860	2860	0
507	20250318	104600	39132880	2860	2860	2860	2860	0
508	20250318	104500	39132880	2860	2860	2860	2860	0
509	20250318	104400	39132880	2860	2860	2860	2860	0
510	20250318	104300	39132880	2860	2860	2860	2860	174
511	20250318	104200	38635240	2865	2865	2865	2865	0
512	20250318	104100	38635240	2865	2865	2865	2865	0
513	20250318	104000	38635240	2865	2865	2865	2865	2
514	20250318	103900	38629510	2865	2865	2865	2865	30
515	20250318	103800	38543560	2865	2865	2865	2865	0
516	20250318	103700	38543560	2865	2865	2865	2865	331
517	20250318	103600	37595245	2860	2860	2860	2860	10
518	20250318	103500	37566645	2855	2855	2855	2855	0
519	20250318	103400	37566645	2855	2855	2855	2855	10
520	20250318	103300	37538095	2865	2865	2865	2865	0
521	20250318	103200	37538095	2865	2865	2865	2865	0
522	20250318	103100	37538095	2865	2865	2865	2865	0
523	20250318	103000	37538095	2865	2865	2865	2865	0
524	20250318	102900	37538095	2865	2865	2865	2865	0
525	20250318	102800	37538095	2865	2865	2865	2865	0
526	20250318	102700	37538095	2865	2865	2865	2865	0
527	20250318	102600	37538095	2865	2865	2865	2865	2
528	20250318	102500	37532365	2865	2865	2865	2865	2
529	20250318	102400	37526635	2850	2855	2855	2850	4000
530	20250318	102300	26125785	2865	2865	2865	2865	10
531	20250318	102200	26097135	2860	2855	2860	2855	1542
532	20250318	102100	21687055	2855	2855	2855	2855	102
533	20250318	102000	21395845	2855	2855	2855	2855	0
534	20250318	101900	21395845	2855	2855	2855	2855	0
535	20250318	101800	21395845	2855	2855	2855	2855	95
536	20250318	101700	21124620	2855	2855	2855	2855	110
537	20250318	101600	20810570	2850	2850	2850	2850	0
538	20250318	101500	20810570	2850	2850	2850	2850	0
539	20250318	101400	20810570	2850	2850	2850	2850	122
540	20250318	101300	20462870	2855	2855	2855	2855	0
541	20250318	101200	20462870	2855	2855	2855	2855	1
542	20250318	101100	20460015	2850	2850	2850	2850	20
543	20250318	101000	20403015	2850	2855	2855	2850	3
544	20250318	100900	20394460	2855	2855	2855	2855	0
545	20250318	100800	20394460	2855	2855	2855	2855	0
546	20250318	100700	20394460	2855	2855	2855	2855	0
547	20250318	100600	20394460	2855	2855	2855	2855	1
548	20250318	100500	20391605	2850	2855	2855	2850	178
549	20250318	100400	19883805	2855	2855	2855	2855	100
550	20250318	100300	19598305	2855	2855	2855	2855	100
551	20250318	100200	19312805	2850	2850	2850	2850	0
552	20250318	100100	19312805	2850	2850	2850	2850	10
553	20250318	100000	19284305	2850	2850	2850	2850	0
554	20250318	095900	19284305	2850	2850	2850	2850	4
555	20250318	095800	19272905	2850	2850	2850	2850	624
556	20250318	095700	17494505	2850	2850	2850	2850	1007
557	20250318	095600	14624555	2860	2860	2860	2860	0
558	20250318	095500	14624555	2860	2860	2860	2860	0
559	20250318	095400	14624555	2860	2860	2860	2860	10
560	20250318	095300	14595955	2860	2860	2860	2860	90
561	20250318	095200	14338555	2860	2860	2860	2860	0
562	20250318	095100	14338555	2860	2860	2860	2860	4
563	20250318	095000	14327115	2850	2850	2850	2850	0
564	20250318	094900	14327115	2850	2850	2850	2850	0
565	20250318	094800	14327115	2850	2850	2850	2850	0
566	20250318	094700	14327115	2850	2850	2850	2850	502
567	20250318	094600	12896415	2860	2860	2860	2860	59
568	20250318	094500	12727675	2860	2860	2860	2860	0
569	20250318	094400	12727675	2860	2860	2860	2860	150
570	20250318	094300	12298675	2850	2850	2850	2850	0
571	20250318	094200	12298675	2850	2850	2850	2850	0
572	20250318	094100	12298675	2850	2860	2860	2850	540
573	20250318	094000	10758850	2860	2860	2860	2860	0
574	20250318	093900	10758850	2860	2860	2860	2860	1
575	20250318	093800	10755990	2860	2860	2860	2860	0
576	20250318	093700	10755990	2860	2860	2860	2860	1
577	20250318	093600	10753130	2860	2860	2860	2860	53
578	20250318	093500	10601550	2860	2855	2860	2855	129
579	20250318	093400	10233245	2860	2860	2860	2860	1003
580	20250318	093300	7364665	2860	2860	2860	2860	56
581	20250318	093200	7204505	2860	2860	2860	2860	0
582	20250318	093100	7204505	2860	2875	2875	2860	22
583	20250318	093000	7141285	2875	2875	2875	2875	0
584	20250318	092900	7141285	2875	2875	2875	2875	0
585	20250318	092800	7141285	2875	2875	2875	2875	0
586	20250318	092700	7141285	2875	2875	2875	2875	0
587	20250318	092600	7141285	2875	2875	2875	2875	0
588	20250318	092500	7141285	2875	2875	2875	2875	0
589	20250318	092400	7141285	2875	2875	2875	2875	0
590	20250318	092300	7141285	2875	2875	2875	2875	500
591	20250318	092200	5703785	2870	2865	2870	2865	520
592	20250318	092100	4211435	2870	2860	2870	2860	109
593	20250318	092000	3899685	2870	2870	2870	2870	0
594	20250318	091900	3899685	2870	2870	2870	2870	7
595	20250318	091800	3879595	2870	2870	2870	2870	0
596	20250318	091700	3879595	2870	2870	2870	2870	523
597	20250318	091600	2378585	2860	2860	2860	2860	2
598	20250318	091500	2372865	2870	2870	2870	2870	0
599	20250318	091400	2372865	2870	2865	2870	2865	132
600	20250318	091300	1994635	2875	2875	2875	2875	104
601	20250318	091200	1695635	2880	2870	2880	2870	212
602	20250318	091100	1087185	2880	2875	2880	2875	34
603	20250318	091000	989425	2880	2875	2880	2875	5
604	20250318	090900	975030	2880	2875	2880	2875	60
605	20250318	090800	802525	2875	2875	2875	2875	1
606	20250318	090700	799650	2870	2870	2870	2870	60
607	20250318	090600	627450	2875	2870	2875	2870	25
608	20250318	090500	555695	2870	2870	2870	2870	0
609	20250318	090400	555695	2870	2870	2870	2870	10
610	20250318	090300	526995	2870	2870	2870	2870	0
611	20250318	090200	526995	2870	2870	2870	2870	0
612	20250318	090100	526995	2870	2870	2870	2870	0
613	20250318	090000	526995	2870	2845	2870	2845	185