KissMeData/236810/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	205600	93872175	2980	2980	2980	2980	1174
3	20250317	205500	93872175	2980	2980	2980	2980	0
4	20250317	205400	93872175	2980	2980	2980	2980	0
5	20250317	205300	93872175	2980	2980	2980	2980	0
6	20250317	205200	93872175	2980	2980	2980	2980	0
7	20250317	205100	93872175	2980	2980	2980	2980	0
8	20250317	205000	93872175	2980	2980	2980	2980	0
9	20250317	204900	93872175	2980	2980	2980	2980	0
10	20250317	204800	93872175	2980	2980	2980	2980	0
11	20250317	204700	93872175	2980	2980	2980	2980	0
12	20250317	204600	93872175	2980	2980	2980	2980	0
13	20250317	204500	93872175	2980	2980	2980	2980	0
14	20250317	204400	93872175	2980	2980	2980	2980	0
15	20250317	204300	93872175	2980	2980	2980	2980	0
16	20250317	204200	93872175	2980	2980	2980	2980	0
17	20250317	204100	93872175	2980	2980	2980	2980	0
18	20250317	204000	93872175	2980	2980	2980	2980	0
19	20250317	203900	93872175	2980	2980	2980	2980	0
20	20250317	203800	93872175	2980	2980	2980	2980	0
21	20250317	203700	93872175	2980	2980	2980	2980	0
22	20250317	203600	93872175	2980	2980	2980	2980	0
23	20250317	203500	93872175	2980	2980	2980	2980	0
24	20250317	203400	93872175	2980	2980	2980	2980	0
25	20250317	203300	93872175	2980	2980	2980	2980	0
26	20250317	203200	93872175	2980	2980	2980	2980	0
27	20250317	203100	93872175	2980	2980	2980	2980	0
28	20250317	203000	93872175	2980	2980	2980	2980	0
29	20250317	202900	93872175	2980	2980	2980	2980	0
30	20250317	202800	93872175	2980	2980	2980	2980	0
31	20250317	202700	93872175	2980	2980	2980	2980	0
32	20250317	202600	93872175	2980	2980	2980	2980	1174
33	20250317	202500	93872175	2980	2980	2980	2980	0
34	20250317	202400	93872175	2980	2980	2980	2980	0
35	20250317	202300	93872175	2980	2980	2980	2980	0
36	20250317	202200	93872175	2980	2980	2980	2980	0
37	20250317	202100	93872175	2980	2980	2980	2980	0
38	20250317	202000	93872175	2980	2980	2980	2980	0
39	20250317	201900	93872175	2980	2980	2980	2980	0
40	20250317	201800	93872175	2980	2980	2980	2980	0
41	20250317	201700	93872175	2980	2980	2980	2980	0
42	20250317	201600	93872175	2980	2980	2980	2980	0
43	20250317	201500	93872175	2980	2980	2980	2980	0
44	20250317	201400	93872175	2980	2980	2980	2980	0
45	20250317	201300	93872175	2980	2980	2980	2980	0
46	20250317	201200	93872175	2980	2980	2980	2980	0
47	20250317	201100	93872175	2980	2980	2980	2980	0
48	20250317	201000	93872175	2980	2980	2980	2980	0
49	20250317	200900	93872175	2980	2980	2980	2980	0
50	20250317	200800	93872175	2980	2980	2980	2980	0
51	20250317	200700	93872175	2980	2980	2980	2980	0
52	20250317	200600	93872175	2980	2980	2980	2980	0
53	20250317	200500	93872175	2980	2980	2980	2980	0
54	20250317	200400	93872175	2980	2980	2980	2980	0
55	20250317	200300	93872175	2980	2980	2980	2980	0
56	20250317	200200	93872175	2980	2980	2980	2980	0
57	20250317	200100	93872175	2980	2980	2980	2980	0
58	20250317	200000	93872175	2980	2980	2980	2980	0
59	20250317	195900	93872175	2980	2980	2980	2980	0
60	20250317	195800	93872175	2980	2980	2980	2980	0
61	20250317	195700	93872175	2980	2980	2980	2980	0
62	20250317	195600	93872175	2980	2980	2980	2980	1174
63	20250317	195500	93872175	2980	2980	2980	2980	0
64	20250317	195400	93872175	2980	2980	2980	2980	0
65	20250317	195300	93872175	2980	2980	2980	2980	0
66	20250317	195200	93872175	2980	2980	2980	2980	0
67	20250317	195100	93872175	2980	2980	2980	2980	0
68	20250317	195000	93872175	2980	2980	2980	2980	0
69	20250317	194900	93872175	2980	2980	2980	2980	0
70	20250317	194800	93872175	2980	2980	2980	2980	0
71	20250317	194700	93872175	2980	2980	2980	2980	0
72	20250317	194600	93872175	2980	2980	2980	2980	0
73	20250317	194500	93872175	2980	2980	2980	2980	0
74	20250317	194400	93872175	2980	2980	2980	2980	0
75	20250317	194300	93872175	2980	2980	2980	2980	0
76	20250317	194200	93872175	2980	2980	2980	2980	0
77	20250317	194100	93872175	2980	2980	2980	2980	0
78	20250317	194000	93872175	2980	2980	2980	2980	0
79	20250317	193900	93872175	2980	2980	2980	2980	0
80	20250317	193800	93872175	2980	2980	2980	2980	0
81	20250317	193700	93872175	2980	2980	2980	2980	0
82	20250317	193600	93872175	2980	2980	2980	2980	0
83	20250317	193500	93872175	2980	2980	2980	2980	0
84	20250317	193400	93872175	2980	2980	2980	2980	0
85	20250317	193300	93872175	2980	2980	2980	2980	0
86	20250317	193200	93872175	2980	2980	2980	2980	0
87	20250317	193100	93872175	2980	2980	2980	2980	0
88	20250317	193000	93872175	2980	2980	2980	2980	0
89	20250317	192900	93872175	2980	2980	2980	2980	0
90	20250317	192800	93872175	2980	2980	2980	2980	0
91	20250317	192700	93872175	2980	2980	2980	2980	0
92	20250317	192600	93872175	2980	2980	2980	2980	1174
93	20250317	192500	93872175	2980	2980	2980	2980	0
94	20250317	192400	93872175	2980	2980	2980	2980	0
95	20250317	192300	93872175	2980	2980	2980	2980	0
96	20250317	192200	93872175	2980	2980	2980	2980	0
97	20250317	192100	93872175	2980	2980	2980	2980	0
98	20250317	192000	93872175	2980	2980	2980	2980	0
99	20250317	191900	93872175	2980	2980	2980	2980	0
100	20250317	191800	93872175	2980	2980	2980	2980	0
101	20250317	191700	93872175	2980	2980	2980	2980	0
102	20250317	191600	93872175	2980	2980	2980	2980	0
103	20250317	191500	93872175	2980	2980	2980	2980	0
104	20250317	191400	93872175	2980	2980	2980	2980	0
105	20250317	191300	93872175	2980	2980	2980	2980	0
106	20250317	191200	93872175	2980	2980	2980	2980	0
107	20250317	191100	93872175	2980	2980	2980	2980	0
108	20250317	191000	93872175	2980	2980	2980	2980	0
109	20250317	190900	93872175	2980	2980	2980	2980	0
110	20250317	190800	93872175	2980	2980	2980	2980	0
111	20250317	190700	93872175	2980	2980	2980	2980	0
112	20250317	190600	93872175	2980	2980	2980	2980	0
113	20250317	190500	93872175	2980	2980	2980	2980	0
114	20250317	190400	93872175	2980	2980	2980	2980	0
115	20250317	190300	93872175	2980	2980	2980	2980	0
116	20250317	190200	93872175	2980	2980	2980	2980	0
117	20250317	190100	93872175	2980	2980	2980	2980	0
118	20250317	190000	93872175	2980	2980	2980	2980	0
119	20250317	185900	93872175	2980	2980	2980	2980	0
120	20250317	185800	93872175	2980	2980	2980	2980	0
121	20250317	185700	93872175	2980	2980	2980	2980	0
122	20250317	185600	93872175	2980	2980	2980	2980	1174
123	20250317	185500	93872175	2980	2980	2980	2980	0
124	20250317	185400	93872175	2980	2980	2980	2980	0
125	20250317	185300	93872175	2980	2980	2980	2980	0
126	20250317	185200	93872175	2980	2980	2980	2980	0
127	20250317	185100	93872175	2980	2980	2980	2980	0
128	20250317	185000	93872175	2980	2980	2980	2980	0
129	20250317	184900	93872175	2980	2980	2980	2980	0
130	20250317	184800	93872175	2980	2980	2980	2980	0
131	20250317	184700	93872175	2980	2980	2980	2980	0
132	20250317	184600	93872175	2980	2980	2980	2980	0
133	20250317	184500	93872175	2980	2980	2980	2980	0
134	20250317	184400	93872175	2980	2980	2980	2980	0
135	20250317	184300	93872175	2980	2980	2980	2980	0
136	20250317	184200	93872175	2980	2980	2980	2980	0
137	20250317	184100	93872175	2980	2980	2980	2980	0
138	20250317	184000	93872175	2980	2980	2980	2980	0
139	20250317	183900	93872175	2980	2980	2980	2980	0
140	20250317	183800	93872175	2980	2980	2980	2980	0
141	20250317	183700	93872175	2980	2980	2980	2980	0
142	20250317	183600	93872175	2980	2980	2980	2980	0
143	20250317	183500	93872175	2980	2980	2980	2980	0
144	20250317	183400	93872175	2980	2980	2980	2980	0
145	20250317	183300	93872175	2980	2980	2980	2980	0
146	20250317	183200	93872175	2980	2980	2980	2980	0
147	20250317	183100	93872175	2980	2980	2980	2980	0
148	20250317	183000	93872175	2980	2980	2980	2980	0
149	20250317	182900	93872175	2980	2980	2980	2980	0
150	20250317	182800	93872175	2980	2980	2980	2980	0
151	20250317	182700	93872175	2980	2980	2980	2980	0
152	20250317	182600	93872175	2980	2980	2980	2980	1174
153	20250317	182500	93872175	2980	2980	2980	2980	0
154	20250317	182400	93872175	2980	2980	2980	2980	0
155	20250317	182300	93872175	2980	2980	2980	2980	0
156	20250317	182200	93872175	2980	2980	2980	2980	0
157	20250317	182100	93872175	2980	2980	2980	2980	0
158	20250317	182000	93872175	2980	2980	2980	2980	0
159	20250317	181900	93872175	2980	2980	2980	2980	0
160	20250317	181800	93872175	2980	2980	2980	2980	0
161	20250317	181700	93872175	2980	2980	2980	2980	0
162	20250317	181600	93872175	2980	2980	2980	2980	0
163	20250317	181500	93872175	2980	2980	2980	2980	0
164	20250317	181400	93872175	2980	2980	2980	2980	0
165	20250317	181300	93872175	2980	2980	2980	2980	0
166	20250317	181200	93872175	2980	2980	2980	2980	0
167	20250317	181100	93872175	2980	2980	2980	2980	0
168	20250317	181000	93872175	2980	2980	2980	2980	0
169	20250317	180900	93872175	2980	2980	2980	2980	0
170	20250317	180800	93872175	2980	2980	2980	2980	0
171	20250317	180700	93872175	2980	2980	2980	2980	0
172	20250317	180600	93872175	2980	2980	2980	2980	0
173	20250317	180500	93872175	2980	2980	2980	2980	0
174	20250317	180400	93872175	2980	2980	2980	2980	0
175	20250317	180300	93872175	2980	2980	2980	2980	0
176	20250317	180200	93872175	2980	2980	2980	2980	0
177	20250317	180100	93872175	2980	2980	2980	2980	0
178	20250317	180000	93872175	2980	2980	2980	2980	0
179	20250317	175900	93872175	2980	2980	2980	2980	0
180	20250317	175800	93872175	2980	2980	2980	2980	0
181	20250317	175700	93872175	2980	2980	2980	2980	0
182	20250317	175600	93872175	2980	2980	2980	2980	1174
183	20250317	175500	93872175	2980	2980	2980	2980	0
184	20250317	175400	93872175	2980	2980	2980	2980	0
185	20250317	175300	93872175	2980	2980	2980	2980	0
186	20250317	175200	93872175	2980	2980	2980	2980	0
187	20250317	175100	93872175	2980	2980	2980	2980	0
188	20250317	175000	93872175	2980	2980	2980	2980	0
189	20250317	174900	93872175	2980	2980	2980	2980	0
190	20250317	174800	93872175	2980	2980	2980	2980	0
191	20250317	174700	93872175	2980	2980	2980	2980	0
192	20250317	174600	93872175	2980	2980	2980	2980	0
193	20250317	174500	93872175	2980	2980	2980	2980	0
194	20250317	174400	93872175	2980	2980	2980	2980	0
195	20250317	174300	93872175	2980	2980	2980	2980	0
196	20250317	174200	93872175	2980	2980	2980	2980	0
197	20250317	174100	93872175	2980	2980	2980	2980	0
198	20250317	174000	93872175	2980	2980	2980	2980	0
199	20250317	173900	93872175	2980	2980	2980	2980	0
200	20250317	173800	93872175	2980	2980	2980	2980	0
201	20250317	173700	93872175	2980	2980	2980	2980	0
202	20250317	173600	93872175	2980	2980	2980	2980	0
203	20250317	173500	93872175	2980	2980	2980	2980	0
204	20250317	173400	93872175	2980	2980	2980	2980	0
205	20250317	173300	93872175	2980	2980	2980	2980	0
206	20250317	173200	93872175	2980	2980	2980	2980	0
207	20250317	173100	93872175	2980	2980	2980	2980	0
208	20250317	173000	93872175	2980	2980	2980	2980	0
209	20250317	172900	93872175	2980	2980	2980	2980	0
210	20250317	172800	93872175	2980	2980	2980	2980	0
211	20250317	172700	93872175	2980	2980	2980	2980	0
212	20250317	172600	93872175	2980	2980	2980	2980	1174
213	20250317	172500	93872175	2980	2980	2980	2980	0
214	20250317	172400	93872175	2980	2980	2980	2980	0
215	20250317	172300	93872175	2980	2980	2980	2980	0
216	20250317	172200	93872175	2980	2980	2980	2980	0
217	20250317	172100	93872175	2980	2980	2980	2980	0
218	20250317	172000	93872175	2980	2980	2980	2980	0
219	20250317	171900	93872175	2980	2980	2980	2980	0
220	20250317	171800	93872175	2980	2980	2980	2980	0
221	20250317	171700	93872175	2980	2980	2980	2980	0
222	20250317	171600	93872175	2980	2980	2980	2980	0
223	20250317	171500	93872175	2980	2980	2980	2980	0
224	20250317	171400	93872175	2980	2980	2980	2980	0
225	20250317	171300	93872175	2980	2980	2980	2980	0
226	20250317	171200	93872175	2980	2980	2980	2980	0
227	20250317	171100	93872175	2980	2980	2980	2980	0
228	20250317	171000	93872175	2980	2980	2980	2980	0
229	20250317	170900	93872175	2980	2980	2980	2980	0
230	20250317	170800	93872175	2980	2980	2980	2980	0
231	20250317	170700	93872175	2980	2980	2980	2980	0
232	20250317	170600	93872175	2980	2980	2980	2980	0
233	20250317	170500	93872175	2980	2980	2980	2980	0
234	20250317	170400	93872175	2980	2980	2980	2980	0
235	20250317	170300	93872175	2980	2980	2980	2980	0
236	20250317	170200	93872175	2980	2980	2980	2980	0
237	20250317	170100	93872175	2980	2980	2980	2980	0
238	20250317	170000	93872175	2980	2980	2980	2980	0
239	20250317	165900	93872175	2980	2980	2980	2980	0
240	20250317	165800	93872175	2980	2980	2980	2980	0
241	20250317	165700	93872175	2980	2980	2980	2980	0
242	20250317	165600	93872175	2980	2980	2980	2980	1174
243	20250317	165500	93872175	2980	2980	2980	2980	0
244	20250317	165400	93872175	2980	2980	2980	2980	0
245	20250317	165300	93872175	2980	2980	2980	2980	0
246	20250317	165200	93872175	2980	2980	2980	2980	0
247	20250317	165100	93872175	2980	2980	2980	2980	0
248	20250317	165000	93872175	2980	2980	2980	2980	0
249	20250317	164900	93872175	2980	2980	2980	2980	0
250	20250317	164800	93872175	2980	2980	2980	2980	0
251	20250317	164700	93872175	2980	2980	2980	2980	0
252	20250317	164600	93872175	2980	2980	2980	2980	0
253	20250317	164500	93872175	2980	2980	2980	2980	0
254	20250317	164400	93872175	2980	2980	2980	2980	0
255	20250317	164300	93872175	2980	2980	2980	2980	0
256	20250317	164200	93872175	2980	2980	2980	2980	0
257	20250317	164100	93872175	2980	2980	2980	2980	0
258	20250317	164000	93872175	2980	2980	2980	2980	0
259	20250317	163900	93872175	2980	2980	2980	2980	0
260	20250317	163800	93872175	2980	2980	2980	2980	0
261	20250317	163700	93872175	2980	2980	2980	2980	0
262	20250317	163600	93872175	2980	2980	2980	2980	0
263	20250317	163500	93872175	2980	2980	2980	2980	0
264	20250317	163400	93872175	2980	2980	2980	2980	0
265	20250317	163300	93872175	2980	2980	2980	2980	0
266	20250317	163200	93872175	2980	2980	2980	2980	0
267	20250317	163100	93872175	2980	2980	2980	2980	0
268	20250317	163000	93872175	2980	2980	2980	2980	0
269	20250317	162900	93872175	2980	2980	2980	2980	0
270	20250317	162800	93872175	2980	2980	2980	2980	0
271	20250317	162700	93872175	2980	2980	2980	2980	0
272	20250317	162600	93872175	2980	2980	2980	2980	1174
273	20250317	162500	93872175	2980	2980	2980	2980	0
274	20250317	162400	93872175	2980	2980	2980	2980	0
275	20250317	162300	93872175	2980	2980	2980	2980	0
276	20250317	162200	93872175	2980	2980	2980	2980	0
277	20250317	162100	93872175	2980	2980	2980	2980	0
278	20250317	162000	93872175	2980	2980	2980	2980	0
279	20250317	161900	93872175	2980	2980	2980	2980	0
280	20250317	161800	93872175	2980	2980	2980	2980	0
281	20250317	161700	93872175	2980	2980	2980	2980	0
282	20250317	161600	93872175	2980	2980	2980	2980	0
283	20250317	161500	93872175	2980	2980	2980	2980	0
284	20250317	161400	93872175	2980	2980	2980	2980	0
285	20250317	161300	93872175	2980	2980	2980	2980	0
286	20250317	161200	93872175	2980	2980	2980	2980	0
287	20250317	161100	93872175	2980	2980	2980	2980	0
288	20250317	161000	93872175	2980	2980	2980	2980	0
289	20250317	160900	93872175	2980	2980	2980	2980	0
290	20250317	160800	93872175	2980	2980	2980	2980	0
291	20250317	160700	93872175	2980	2980	2980	2980	0
292	20250317	160600	93872175	2980	2980	2980	2980	0
293	20250317	160500	93872175	2980	2980	2980	2980	0
294	20250317	160400	93872175	2980	2980	2980	2980	0
295	20250317	160300	93872175	2980	2980	2980	2980	0
296	20250317	160200	93872175	2980	2980	2980	2980	0
297	20250317	160100	93872175	2980	2980	2980	2980	0
298	20250317	160000	93872175	2980	2980	2980	2980	0
299	20250317	155900	93872175	2980	2980	2980	2980	0
300	20250317	155800	93872175	2980	2980	2980	2980	0
301	20250317	155700	93872175	2980	2980	2980	2980	0
302	20250317	155600	93872175	2980	2980	2980	2980	1174
303	20250317	155500	93872175	2980	2980	2980	2980	0
304	20250317	155400	93872175	2980	2980	2980	2980	0
305	20250317	155300	93872175	2980	2980	2980	2980	0
306	20250317	155200	93872175	2980	2980	2980	2980	0
307	20250317	155100	93872175	2980	2980	2980	2980	0
308	20250317	155000	93872175	2980	2980	2980	2980	0
309	20250317	154900	93872175	2980	2980	2980	2980	0
310	20250317	154800	93872175	2980	2980	2980	2980	0
311	20250317	154700	93872175	2980	2980	2980	2980	0
312	20250317	154600	93872175	2980	2980	2980	2980	0
313	20250317	154500	93872175	2980	2980	2980	2980	0
314	20250317	154400	93872175	2980	2980	2980	2980	0
315	20250317	154300	93872175	2980	2980	2980	2980	0
316	20250317	154200	93872175	2980	2980	2980	2980	0
317	20250317	154100	93872175	2980	2980	2980	2980	0
318	20250317	154000	93872175	2980	2980	2980	2980	0
319	20250317	153900	93872175	2980	2980	2980	2980	0
320	20250317	153800	93872175	2980	2980	2980	2980	0
321	20250317	153700	93872175	2980	2980	2980	2980	0
322	20250317	153600	93872175	2980	2980	2980	2980	0
323	20250317	153500	93872175	2980	2980	2980	2980	0
324	20250317	153400	93872175	2980	2980	2980	2980	0
325	20250317	153300	93872175	2980	2980	2980	2980	0
326	20250317	153200	93872175	2980	2980	2980	2980	0
327	20250317	153100	93872175	2980	2980	2980	2980	0
328	20250317	153000	93872175	2980	2980	2980	2980	1174
329	20250317	152900	90373655	2980	2980	2980	2980	0
330	20250317	152800	90373655	2980	2980	2980	2980	0
331	20250317	152700	90373655	2980	2980	2980	2980	0
332	20250317	152600	90373655	2980	2980	2980	2980	0
333	20250317	152500	90373655	2980	2980	2980	2980	0
334	20250317	152400	90373655	2980	2980	2980	2980	0
335	20250317	152300	90373655	2980	2980	2980	2980	0
336	20250317	152200	90373655	2980	2980	2980	2980	0
337	20250317	152100	90373655	2980	2980	2980	2980	0
338	20250317	152000	90373655	2980	2980	2980	2980	0
339	20250317	151900	90373655	2980	2975	2980	2970	523
340	20250317	151800	88817840	2970	2965	2980	2965	450
341	20250317	151700	87478275	2960	2965	2965	2960	328
342	20250317	151600	86505850	2965	2965	2965	2960	15
343	20250317	151500	86461410	2960	2960	2960	2960	19
344	20250317	151400	86405170	2960	2960	2960	2960	154
345	20250317	151300	85949330	2960	2960	2960	2960	7
346	20250317	151200	85928610	2965	2965	2965	2965	101
347	20250317	151100	85629145	2970	2970	2970	2970	0
348	20250317	151000	85629145	2970	2960	2970	2960	238
349	20250317	150900	84924615	2960	2960	2960	2960	100
350	20250317	150800	84628615	2965	2965	2965	2965	11
351	20250317	150700	84596000	2970	2970	2970	2970	30
352	20250317	150600	84506900	3000	2947	3000	2945	2849
353	20250317	150500	76019300	2950	2950	2950	2950	0
354	20250317	150400	76019300	2950	2945	2950	2945	31
355	20250317	150300	75927905	2950	2950	2950	2950	5
356	20250317	150200	75913155	2945	2945	2945	2945	10
357	20250317	150100	75883705	2945	2945	2945	2945	65
358	20250317	150000	75692280	2945	2945	2945	2945	0
359	20250317	145900	75692280	2945	2945	2945	2945	15
360	20250317	145800	75648105	2945	2945	2945	2945	203
361	20250317	145700	75050270	2945	2945	2945	2945	0
362	20250317	145600	75050270	2945	2945	2945	2945	17
363	20250317	145500	75000205	2945	2945	2945	2945	452
364	20250317	145400	73669065	2945	2945	2945	2945	0
365	20250317	145300	73669065	2945	2945	2945	2945	101
366	20250317	145200	73371620	2945	2945	2945	2945	0
367	20250317	145100	73371620	2945	2945	2945	2945	10
368	20250317	145000	73342170	2945	2945	2945	2945	367
369	20250317	144900	72261355	2945	2945	2945	2945	0
370	20250317	144800	72261355	2945	2945	2945	2945	245
371	20250317	144700	71539830	2945	2945	2945	2945	510
372	20250317	144600	70037880	2945	2945	2945	2945	1
373	20250317	144500	70034935	2940	2940	2940	2940	0
374	20250317	144400	70034935	2940	2940	2940	2940	0
375	20250317	144300	70034935	2940	2945	2945	2940	118
376	20250317	144200	69688010	2950	2950	2950	2950	105
377	20250317	144100	69378260	2945	2945	2945	2945	208
378	20250317	144000	68765700	2945	2945	2945	2945	0
379	20250317	143900	68765700	2945	2945	2945	2945	0
380	20250317	143800	68765700	2945	2945	2945	2945	10
381	20250317	143700	68736250	2945	2945	2945	2945	12
382	20250317	143600	68700910	2940	2940	2940	2940	0
383	20250317	143500	68700910	2940	2940	2940	2940	0
384	20250317	143400	68700910	2940	2945	2945	2940	59
385	20250317	143300	68527400	2945	2945	2945	2945	28
386	20250317	143200	68444940	2945	2945	2945	2945	284
387	20250317	143100	67608560	2945	2945	2945	2945	22
388	20250317	143000	67543770	2945	2945	2945	2945	0
389	20250317	142900	67543770	2945	2945	2945	2945	0
390	20250317	142800	67543770	2945	2945	2945	2945	2
391	20250317	142700	67537880	2940	2940	2940	2940	1000
392	20250317	142600	64597880	2945	2945	2945	2945	0
393	20250317	142500	64597880	2945	2945	2945	2945	0
394	20250317	142400	64597880	2945	2945	2945	2945	100
395	20250317	142300	64303380	2945	2945	2945	2945	100
396	20250317	142200	64008880	2945	2945	2945	2945	41
397	20250317	142100	63888135	2945	2945	2945	2945	1086
398	20250317	142000	60689865	2945	2945	2945	2945	0
399	20250317	141900	60689865	2945	2945	2945	2945	500
400	20250317	141800	59217365	2945	2945	2945	2945	0
401	20250317	141700	59217365	2945	2945	2945	2945	16
402	20250317	141600	59170245	2945	2945	2945	2945	0
403	20250317	141500	59170245	2945	2945	2945	2945	14
404	20250317	141400	59129015	2945	2945	2945	2945	36
405	20250317	141300	59022995	2945	2945	2945	2945	1382
406	20250317	141200	54953005	2945	2945	2945	2945	0
407	20250317	141100	54953005	2945	2945	2945	2945	0
408	20250317	141000	54953005	2945	2945	2945	2945	397
409	20250317	140900	53783840	2945	2945	2945	2945	0
410	20250317	140800	53783840	2945	2945	2945	2945	41
411	20250317	140700	53663095	2950	2950	2950	2950	7
412	20250317	140600	53642445	2950	2950	2950	2950	0
413	20250317	140500	53642445	2950	2950	2950	2950	0
414	20250317	140400	53642445	2950	2950	2950	2950	0
415	20250317	140300	53642445	2950	2945	2950	2945	23
416	20250317	140200	53574610	2950	2950	2950	2950	0
417	20250317	140100	53574610	2950	2950	2950	2950	0
418	20250317	140000	53574610	2950	2950	2950	2950	1
419	20250317	135900	53571660	2950	2950	2950	2950	0
420	20250317	135800	53571660	2950	2950	2950	2950	0
421	20250317	135700	53571660	2950	2950	2950	2950	0
422	20250317	135600	53571660	2950	2950	2950	2950	1
423	20250317	135500	53568710	2950	2950	2950	2950	0
424	20250317	135400	53568710	2950	2950	2950	2950	0
425	20250317	135300	53568710	2950	2950	2950	2950	23
426	20250317	135200	53500860	2950	2950	2950	2950	14
427	20250317	135100	53459560	2950	2950	2950	2950	0
428	20250317	135000	53459560	2950	2950	2950	2950	0
429	20250317	134900	53459560	2950	2950	2950	2950	0
430	20250317	134800	53459560	2950	2950	2950	2950	184
431	20250317	134700	52916760	2950	2950	2950	2950	0
432	20250317	134600	52916760	2950	2950	2950	2950	0
433	20250317	134500	52916760	2950	2950	2950	2950	0
434	20250317	134400	52916760	2950	2950	2950	2950	0
435	20250317	134300	52916760	2950	2950	2950	2950	66
436	20250317	134200	52722060	2950	2955	2955	2950	1477
437	20250317	134100	48364860	2955	2955	2955	2955	0
438	20250317	134000	48364860	2955	2950	2955	2950	16
439	20250317	133900	48317645	2955	2955	2955	2955	0
440	20250317	133800	48317645	2955	2955	2955	2955	0
441	20250317	133700	48317645	2955	2955	2955	2955	0
442	20250317	133600	48317645	2955	2955	2955	2955	3
443	20250317	133500	48308780	2955	2955	2955	2955	0
444	20250317	133400	48308780	2955	2955	2955	2955	36
445	20250317	133300	48202400	2955	2955	2955	2955	0
446	20250317	133200	48202400	2955	2955	2955	2955	0
447	20250317	133100	48202400	2955	2955	2955	2955	0
448	20250317	133000	48202400	2955	2955	2955	2955	10
449	20250317	132900	48172850	2950	2950	2950	2950	54
450	20250317	132800	48013550	2955	2955	2955	2955	0
451	20250317	132700	48013550	2955	2955	2955	2955	1154
452	20250317	132600	44603480	2960	2960	2960	2960	0
453	20250317	132500	44603480	2960	2960	2960	2960	0
454	20250317	132400	44603480	2960	2960	2960	2960	0
455	20250317	132300	44603480	2960	2960	2960	2960	1
456	20250317	132200	44600520	2960	2960	2960	2960	1
457	20250317	132100	44597560	2960	2960	2960	2960	0
458	20250317	132000	44597560	2960	2960	2960	2960	0
459	20250317	131900	44597560	2960	2960	2960	2960	0
460	20250317	131800	44597560	2960	2960	2960	2960	0
461	20250317	131700	44597560	2960	2960	2960	2960	200
462	20250317	131600	44005560	2960	2960	2960	2960	0
463	20250317	131500	44005560	2960	2960	2960	2960	278
464	20250317	131400	43182680	2960	2960	2960	2960	0
465	20250317	131300	43182680	2960	2960	2960	2960	0
466	20250317	131200	43182680	2960	2960	2960	2960	0
467	20250317	131100	43182680	2960	2960	2960	2960	0
468	20250317	131000	43182680	2960	2960	2960	2960	3
469	20250317	130900	43173800	2965	2965	2965	2965	0
470	20250317	130800	43173800	2965	2965	2965	2965	0
471	20250317	130700	43173800	2965	2965	2965	2965	0
472	20250317	130600	43173800	2965	2965	2965	2965	0
473	20250317	130500	43173800	2965	2965	2965	2965	0
474	20250317	130400	43173800	2965	2965	2965	2965	0
475	20250317	130300	43173800	2965	2965	2965	2965	0
476	20250317	130200	43173800	2965	2965	2965	2965	0
477	20250317	130100	43173800	2965	2965	2965	2965	0
478	20250317	130000	43173800	2965	2965	2965	2965	0
479	20250317	125900	43173800	2965	2965	2965	2965	1
480	20250317	125800	43170835	2960	2965	2965	2960	79
481	20250317	125700	42936970	2960	2960	2960	2960	0
482	20250317	125600	42936970	2960	2960	2960	2960	0
483	20250317	125500	42936970	2960	2960	2960	2960	0
484	20250317	125400	42936970	2960	2960	2960	2960	0
485	20250317	125300	42936970	2960	2960	2960	2960	0
486	20250317	125200	42936970	2960	2960	2960	2960	50
487	20250317	125100	42788970	2960	2960	2960	2960	0
488	20250317	125000	42788970	2960	2960	2960	2960	0
489	20250317	124900	42788970	2960	2960	2960	2960	0
490	20250317	124800	42788970	2960	2960	2960	2960	0
491	20250317	124700	42788970	2960	2960	2960	2960	8
492	20250317	124600	42765290	2960	2960	2960	2960	4
493	20250317	124500	42753450	2965	2965	2965	2965	0
494	20250317	124400	42753450	2965	2965	2965	2965	5
495	20250317	124300	42738625	2960	2960	2960	2960	0
496	20250317	124200	42738625	2960	2960	2960	2960	0
497	20250317	124100	42738625	2960	2960	2960	2960	0
498	20250317	124000	42738625	2960	2965	2965	2960	481
499	20250317	123900	41314855	2960	2960	2960	2960	0
500	20250317	123800	41314855	2960	2960	2960	2960	0
501	20250317	123700	41314855	2960	2960	2960	2960	31
502	20250317	123600	41223095	2970	2970	2970	2970	0
503	20250317	123500	41223095	2970	2970	2970	2970	0
504	20250317	123400	41223095	2970	2970	2970	2970	0
505	20250317	123300	41223095	2970	2970	2970	2970	119
506	20250317	123200	40869665	2970	2970	2970	2970	0
507	20250317	123100	40869665	2970	2970	2970	2970	0
508	20250317	123000	40869665	2970	2970	2970	2970	0
509	20250317	122900	40869665	2970	2970	2970	2970	7
510	20250317	122800	40848875	2970	2970	2970	2970	97
511	20250317	122700	40560785	2965	2965	2965	2965	220
512	20250317	122600	39908485	2965	2965	2965	2965	0
513	20250317	122500	39908485	2965	2965	2965	2965	0
514	20250317	122400	39908485	2965	2965	2965	2965	0
515	20250317	122300	39908485	2965	2965	2965	2965	0
516	20250317	122200	39908485	2965	2965	2965	2965	0
517	20250317	122100	39908485	2965	2965	2965	2965	0
518	20250317	122000	39908485	2965	2960	2965	2960	589
519	20250317	121900	38164545	2960	2960	2960	2960	0
520	20250317	121800	38164545	2960	2960	2960	2960	0
521	20250317	121700	38164545	2960	2960	2960	2960	0
522	20250317	121600	38164545	2960	2965	2965	2960	2002
523	20250317	121500	32228625	2980	2980	2980	2980	0
524	20250317	121400	32228625	2980	2980	2980	2980	0
525	20250317	121300	32228625	2980	2980	2980	2980	0
526	20250317	121200	32228625	2980	2980	2980	2980	0
527	20250317	121100	32228625	2980	2980	2980	2980	0
528	20250317	121000	32228625	2980	2980	2980	2980	0
529	20250317	120900	32228625	2980	2980	2980	2980	0
530	20250317	120800	32228625	2980	2980	2980	2980	0
531	20250317	120700	32228625	2980	2980	2980	2980	0
532	20250317	120600	32228625	2980	2980	2980	2980	0
533	20250317	120500	32228625	2980	2980	2980	2980	0
534	20250317	120400	32228625	2980	2980	2980	2980	0
535	20250317	120300	32228625	2980	2980	2980	2980	0
536	20250317	120200	32228625	2980	2980	2980	2980	0
537	20250317	120100	32228625	2980	2975	2980	2975	20
538	20250317	120000	32169115	2975	2975	2975	2975	0
539	20250317	115900	32169115	2975	2960	2975	2960	91
540	20250317	115800	31899740	2960	2960	2960	2960	0
541	20250317	115700	31899740	2960	2960	2960	2960	0
542	20250317	115600	31899740	2960	2960	2960	2960	0
543	20250317	115500	31899740	2960	2960	2960	2960	1
544	20250317	115400	31896780	2975	2975	2975	2975	152
545	20250317	115300	31444580	2975	2975	2975	2975	50
546	20250317	115200	31295830	2970	2970	2970	2970	0
547	20250317	115100	31295830	2970	2970	2970	2970	0
548	20250317	115000	31295830	2970	2970	2970	2970	0
549	20250317	114900	31295830	2970	2970	2970	2970	101
550	20250317	114800	30995860	2970	2970	2970	2970	0
551	20250317	114700	30995860	2970	2970	2970	2970	0
552	20250317	114600	30995860	2970	2970	2970	2970	132
553	20250317	114500	30603820	2970	2970	2970	2970	5
554	20250317	114400	30588970	2970	2970	2970	2970	0
555	20250317	114300	30588970	2970	2970	2970	2970	0
556	20250317	114200	30588970	2970	2970	2970	2970	0
557	20250317	114100	30588970	2970	2970	2970	2970	0
558	20250317	114000	30588970	2970	2970	2970	2970	0
559	20250317	113900	30588970	2970	2970	2970	2970	0
560	20250317	113800	30588970	2970	2970	2970	2970	0
561	20250317	113700	30588970	2970	2970	2970	2970	0
562	20250317	113600	30588970	2970	2970	2970	2970	0
563	20250317	113500	30588970	2970	2970	2970	2970	4
564	20250317	113400	30577090	2970	2960	2970	2960	49
565	20250317	113300	30431620	2960	2960	2960	2960	0
566	20250317	113200	30431620	2960	2960	2960	2960	0
567	20250317	113100	30431620	2960	2960	2960	2960	0
568	20250317	113000	30431620	2960	2960	2960	2960	18
569	20250317	112900	30378340	2965	2965	2965	2965	0
570	20250317	112800	30378340	2965	2965	2965	2965	50
571	20250317	112700	30230090	2970	2970	2970	2970	0
572	20250317	112600	30230090	2970	2970	2970	2970	0
573	20250317	112500	30230090	2970	2970	2970	2970	1
574	20250317	112400	30227120	2965	2965	2965	2965	0
575	20250317	112300	30227120	2965	2965	2965	2965	0
576	20250317	112200	30227120	2965	2965	2965	2965	0
577	20250317	112100	30227120	2965	2965	2965	2965	50
578	20250317	112000	30078870	2960	2960	2960	2960	0
579	20250317	111900	30078870	2960	2960	2960	2960	1242
580	20250317	111800	26402550	2970	2970	2970	2970	0
581	20250317	111700	26402550	2970	2970	2970	2970	0
582	20250317	111600	26402550	2970	2970	2970	2970	0
583	20250317	111500	26402550	2970	2970	2970	2970	1
584	20250317	111400	26399580	2975	2975	2975	2975	1
585	20250317	111300	26396605	2975	2975	2975	2975	0
586	20250317	111200	26396605	2975	2975	2975	2975	67
587	20250317	111100	26197280	2975	2970	2975	2970	169
588	20250317	111000	25694775	2965	2965	2965	2965	6
589	20250317	110900	25676985	2965	2965	2965	2965	0
590	20250317	110800	25676985	2965	2965	2965	2965	0
591	20250317	110700	25676985	2965	2965	2965	2965	0
592	20250317	110600	25676985	2965	2965	2965	2965	0
593	20250317	110500	25676985	2965	2965	2965	2965	11
594	20250317	110400	25644370	2960	2960	2960	2960	0
595	20250317	110300	25644370	2960	2960	2960	2960	3
596	20250317	110200	25635490	2965	2965	2965	2965	292
597	20250317	110100	24769710	2985	2985	2985	2985	0
598	20250317	110000	24769710	2985	2985	2985	2985	0
599	20250317	105900	24769710	2985	2985	2985	2985	0
600	20250317	105800	24769710	2985	2985	2985	2985	0
601	20250317	105700	24769710	2985	2985	2985	2985	0
602	20250317	105600	24769710	2985	2985	2985	2985	0
603	20250317	105500	24769710	2985	2985	2985	2985	1
604	20250317	105400	24766725	2980	2980	2980	2980	700
605	20250317	105300	22680725	2980	2965	2980	2965	201
606	20250317	105200	22084745	2975	2975	2975	2975	0
607	20250317	105100	22084745	2975	2975	2975	2975	168
608	20250317	105000	21584945	2975	2975	2975	2975	20
609	20250317	104900	21525445	2975	2975	2975	2975	0
610	20250317	104800	21525445	2975	2975	2975	2975	0
611	20250317	104700	21525445	2975	2965	2975	2965	8
612	20250317	104600	21501675	2965	2965	2965	2965	0
613	20250317	104500	21501675	2965	2965	2965	2965	0
614	20250317	104400	21501675	2965	2965	2965	2965	0
615	20250317	104300	21501675	2965	2965	2965	2965	3
616	20250317	104200	21492780	2965	2965	2965	2965	0
617	20250317	104100	21492780	2965	2965	2965	2965	0
618	20250317	104000	21492780	2965	2965	2965	2965	3
619	20250317	103900	21483885	2970	2970	2970	2970	0
620	20250317	103800	21483885	2970	2970	2970	2970	0
621	20250317	103700	21483885	2970	2970	2970	2970	0
622	20250317	103600	21483885	2970	2970	2970	2970	875
623	20250317	103500	18885135	2970	2970	2970	2970	0
624	20250317	103400	18885135	2970	2970	2970	2970	0
625	20250317	103300	18885135	2970	2970	2970	2970	66
626	20250317	103200	18689115	2970	2970	2970	2970	0
627	20250317	103100	18689115	2970	2975	2975	2970	237
628	20250317	103000	17985040	2975	2975	2975	2975	163
629	20250317	102900	17500115	2970	2970	2970	2970	0
630	20250317	102800	17500115	2970	2970	2970	2970	0
631	20250317	102700	17500115	2970	2970	2970	2970	300
632	20250317	102600	16609115	2967	2967	2967	2967	3
633	20250317	102500	16600214	2965	2965	2965	2965	0
634	20250317	102400	16600214	2965	2965	2965	2965	118
635	20250317	102300	16250344	2965	2965	2965	2965	0
636	20250317	102200	16250344	2965	2965	2965	2965	2
637	20250317	102100	16244414	2962	2962	2962	2962	0
638	20250317	102000	16244414	2962	2962	2962	2962	115
639	20250317	101900	15903784	2962	2962	2962	2962	112
640	20250317	101800	15572040	2960	2960	2960	2960	3
641	20250317	101700	15563160	2960	2960	2960	2960	0
642	20250317	101600	15563160	2960	2960	2960	2960	0
643	20250317	101500	15563160	2960	2960	2960	2960	3
644	20250317	101400	15554280	2965	2965	2965	2965	0
645	20250317	101300	15554280	2965	2965	2965	2965	0
646	20250317	101200	15554280	2965	2965	2965	2965	1
647	20250317	101100	15551315	2960	2960	2960	2955	54
648	20250317	101000	15391490	2960	2960	2960	2960	0
649	20250317	100900	15391490	2960	2955	2960	2955	8
650	20250317	100800	15367825	2960	2960	2960	2960	1
651	20250317	100700	15364865	2960	2955	2960	2955	234
652	20250317	100600	14673320	2955	2955	2960	2955	16
653	20250317	100500	14626035	2955	2960	2960	2955	537
654	20250317	100400	13036760	2960	2960	2965	2960	10
655	20250317	100300	13007155	2975	2975	2975	2975	0
656	20250317	100200	13007155	2975	2975	2975	2975	1
657	20250317	100100	13004180	2960	2960	2960	2960	7
658	20250317	100000	12983460	2975	2970	2975	2970	45
659	20250317	095900	12849660	2970	2965	2970	2960	5
660	20250317	095800	12834845	2970	2970	2970	2970	1
661	20250317	095700	12831875	2960	2960	2960	2960	0
662	20250317	095600	12831875	2960	2960	2960	2960	4
663	20250317	095500	12820035	2960	2960	2960	2960	0
664	20250317	095400	12820035	2960	2960	2960	2960	3
665	20250317	095300	12811155	2975	2975	2975	2975	0
666	20250317	095200	12811155	2975	2975	2975	2975	3
667	20250317	095100	12802230	2965	2965	2965	2965	16
668	20250317	095000	12754790	2980	2980	2980	2980	2
669	20250317	094900	12748830	2985	2985	2985	2985	0
670	20250317	094800	12748830	2985	2985	2985	2985	45
671	20250317	094700	12614505	2990	2990	2990	2990	0
672	20250317	094600	12614505	2990	2990	2990	2990	0
673	20250317	094500	12614505	2990	2965	2990	2965	20
674	20250317	094400	12555085	2965	2965	2965	2965	0
675	20250317	094300	12555085	2965	2965	2965	2965	21
676	20250317	094200	12492820	2965	2965	2965	2965	303
677	20250317	094100	11594425	2965	2965	2965	2965	0
678	20250317	094000	11594425	2965	2965	2965	2965	0
679	20250317	093900	11594425	2965	2965	2965	2965	0
680	20250317	093800	11594425	2965	2965	2965	2965	0
681	20250317	093700	11594425	2965	2965	2965	2965	0
682	20250317	093600	11594425	2965	2965	2965	2965	0
683	20250317	093500	11594425	2965	2965	2965	2965	0
684	20250317	093400	11594425	2965	2965	2965	2965	48
685	20250317	093300	11452105	2955	2970	2970	2955	893
686	20250317	093200	8809640	2980	2980	2980	2980	42
687	20250317	093100	8684480	2980	2980	2980	2980	0
688	20250317	093000	8684480	2980	2980	2980	2980	69
689	20250317	092900	8478860	2975	2975	2975	2975	50
690	20250317	092800	8330110	2975	2975	2975	2975	0
691	20250317	092700	8330110	2975	2975	2975	2975	100
692	20250317	092600	8032610	2970	2970	2970	2970	0
693	20250317	092500	8032610	2970	2970	2970	2970	295
694	20250317	092400	7156460	2970	2970	2970	2970	5
695	20250317	092300	7141610	2950	2950	2950	2950	0
696	20250317	092200	7141610	2950	2950	2950	2950	0
697	20250317	092100	7141610	2950	2950	2950	2950	0
698	20250317	092000	7141610	2950	2950	2950	2950	0
699	20250317	091900	7141610	2950	2960	2960	2950	67
700	20250317	091800	6943805	2950	2960	2960	2950	1000
701	20250317	091700	3988790	2980	2980	2980	2980	0
702	20250317	091600	3988790	2980	2980	2980	2980	0
703	20250317	091500	3988790	2980	2980	2980	2980	0
704	20250317	091400	3988790	2980	2980	2980	2980	0
705	20250317	091300	3988790	2980	2980	2980	2980	0
706	20250317	091200	3988790	2980	2980	2980	2980	0
707	20250317	091100	3988790	2980	2980	2980	2980	0
708	20250317	091000	3988790	2980	2980	2980	2980	0
709	20250317	090900	3988790	2980	2980	2980	2980	0
710	20250317	090800	3988790	2980	2980	2980	2980	0
711	20250317	090700	3988790	2980	2980	2980	2980	5
712	20250317	090600	3973890	2950	2950	2950	2950	0
713	20250317	090500	3973890	2950	2950	2950	2950	0
714	20250317	090400	3973890	2950	2950	2950	2950	0
715	20250317	090300	3973890	2950	2985	2985	2950	50
716	20250317	090200	3826060	3015	3015	3015	3015	0
717	20250317	090100	3826060	3015	3015	3015	3015	0
718	20250317	090000	3826060	3015	2945	3015	2945	1299