KissMeData/222110/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	205200	35752064	4930	4930	4930	4930	273
3	20250318	205100	35752064	4930	4930	4930	4930	0
4	20250318	205000	35752064	4930	4930	4930	4930	0
5	20250318	204900	35752064	4930	4930	4930	4930	0
6	20250318	204800	35752064	4930	4930	4930	4930	0
7	20250318	204700	35752064	4930	4930	4930	4930	0
8	20250318	204600	35752064	4930	4930	4930	4930	0
9	20250318	204500	35752064	4930	4930	4930	4930	0
10	20250318	204400	35752064	4930	4930	4930	4930	0
11	20250318	204300	35752064	4930	4930	4930	4930	0
12	20250318	204200	35752064	4930	4930	4930	4930	0
13	20250318	204100	35752064	4930	4930	4930	4930	0
14	20250318	204000	35752064	4930	4930	4930	4930	0
15	20250318	203900	35752064	4930	4930	4930	4930	0
16	20250318	203800	35752064	4930	4930	4930	4930	0
17	20250318	203700	35752064	4930	4930	4930	4930	0
18	20250318	203600	35752064	4930	4930	4930	4930	0
19	20250318	203500	35752064	4930	4930	4930	4930	0
20	20250318	203400	35752064	4930	4930	4930	4930	0
21	20250318	203300	35752064	4930	4930	4930	4930	0
22	20250318	203200	35752064	4930	4930	4930	4930	0
23	20250318	203100	35752064	4930	4930	4930	4930	0
24	20250318	203000	35752064	4930	4930	4930	4930	0
25	20250318	202900	35752064	4930	4930	4930	4930	0
26	20250318	202800	35752064	4930	4930	4930	4930	0
27	20250318	202700	35752064	4930	4930	4930	4930	0
28	20250318	202600	35752064	4930	4930	4930	4930	0
29	20250318	202500	35752064	4930	4930	4930	4930	0
30	20250318	202400	35752064	4930	4930	4930	4930	0
31	20250318	202300	35752064	4930	4930	4930	4930	0
32	20250318	202200	35752064	4930	4930	4930	4930	273
33	20250318	202100	35752064	4930	4930	4930	4930	0
34	20250318	202000	35752064	4930	4930	4930	4930	0
35	20250318	201900	35752064	4930	4930	4930	4930	0
36	20250318	201800	35752064	4930	4930	4930	4930	0
37	20250318	201700	35752064	4930	4930	4930	4930	0
38	20250318	201600	35752064	4930	4930	4930	4930	0
39	20250318	201500	35752064	4930	4930	4930	4930	0
40	20250318	201400	35752064	4930	4930	4930	4930	0
41	20250318	201300	35752064	4930	4930	4930	4930	0
42	20250318	201200	35752064	4930	4930	4930	4930	0
43	20250318	201100	35752064	4930	4930	4930	4930	0
44	20250318	201000	35752064	4930	4930	4930	4930	0
45	20250318	200900	35752064	4930	4930	4930	4930	0
46	20250318	200800	35752064	4930	4930	4930	4930	0
47	20250318	200700	35752064	4930	4930	4930	4930	0
48	20250318	200600	35752064	4930	4930	4930	4930	0
49	20250318	200500	35752064	4930	4930	4930	4930	0
50	20250318	200400	35752064	4930	4930	4930	4930	0
51	20250318	200300	35752064	4930	4930	4930	4930	0
52	20250318	200200	35752064	4930	4930	4930	4930	0
53	20250318	200100	35752064	4930	4930	4930	4930	0
54	20250318	200000	35752064	4930	4930	4930	4930	0
55	20250318	195900	35752064	4930	4930	4930	4930	0
56	20250318	195800	35752064	4930	4930	4930	4930	0
57	20250318	195700	35752064	4930	4930	4930	4930	0
58	20250318	195600	35752064	4930	4930	4930	4930	0
59	20250318	195500	35752064	4930	4930	4930	4930	0
60	20250318	195400	35752064	4930	4930	4930	4930	0
61	20250318	195300	35752064	4930	4930	4930	4930	0
62	20250318	195200	35752064	4930	4930	4930	4930	273
63	20250318	195100	35752064	4930	4930	4930	4930	0
64	20250318	195000	35752064	4930	4930	4930	4930	0
65	20250318	194900	35752064	4930	4930	4930	4930	0
66	20250318	194800	35752064	4930	4930	4930	4930	0
67	20250318	194700	35752064	4930	4930	4930	4930	0
68	20250318	194600	35752064	4930	4930	4930	4930	0
69	20250318	194500	35752064	4930	4930	4930	4930	0
70	20250318	194400	35752064	4930	4930	4930	4930	0
71	20250318	194300	35752064	4930	4930	4930	4930	0
72	20250318	194200	35752064	4930	4930	4930	4930	0
73	20250318	194100	35752064	4930	4930	4930	4930	0
74	20250318	194000	35752064	4930	4930	4930	4930	0
75	20250318	193900	35752064	4930	4930	4930	4930	0
76	20250318	193800	35752064	4930	4930	4930	4930	0
77	20250318	193700	35752064	4930	4930	4930	4930	0
78	20250318	193600	35752064	4930	4930	4930	4930	0
79	20250318	193500	35752064	4930	4930	4930	4930	0
80	20250318	193400	35752064	4930	4930	4930	4930	0
81	20250318	193300	35752064	4930	4930	4930	4930	0
82	20250318	193200	35752064	4930	4930	4930	4930	0
83	20250318	193100	35752064	4930	4930	4930	4930	0
84	20250318	193000	35752064	4930	4930	4930	4930	0
85	20250318	192900	35752064	4930	4930	4930	4930	0
86	20250318	192800	35752064	4930	4930	4930	4930	0
87	20250318	192700	35752064	4930	4930	4930	4930	0
88	20250318	192600	35752064	4930	4930	4930	4930	0
89	20250318	192500	35752064	4930	4930	4930	4930	0
90	20250318	192400	35752064	4930	4930	4930	4930	0
91	20250318	192300	35752064	4930	4930	4930	4930	0
92	20250318	192200	35752064	4930	4930	4930	4930	273
93	20250318	192100	35752064	4930	4930	4930	4930	0
94	20250318	192000	35752064	4930	4930	4930	4930	0
95	20250318	191900	35752064	4930	4930	4930	4930	0
96	20250318	191800	35752064	4930	4930	4930	4930	0
97	20250318	191700	35752064	4930	4930	4930	4930	0
98	20250318	191600	35752064	4930	4930	4930	4930	0
99	20250318	191500	35752064	4930	4930	4930	4930	0
100	20250318	191400	35752064	4930	4930	4930	4930	0
101	20250318	191300	35752064	4930	4930	4930	4930	0
102	20250318	191200	35752064	4930	4930	4930	4930	0
103	20250318	191100	35752064	4930	4930	4930	4930	0
104	20250318	191000	35752064	4930	4930	4930	4930	0
105	20250318	190900	35752064	4930	4930	4930	4930	0
106	20250318	190800	35752064	4930	4930	4930	4930	0
107	20250318	190700	35752064	4930	4930	4930	4930	0
108	20250318	190600	35752064	4930	4930	4930	4930	0
109	20250318	190500	35752064	4930	4930	4930	4930	0
110	20250318	190400	35752064	4930	4930	4930	4930	0
111	20250318	190300	35752064	4930	4930	4930	4930	0
112	20250318	190200	35752064	4930	4930	4930	4930	0
113	20250318	190100	35752064	4930	4930	4930	4930	0
114	20250318	190000	35752064	4930	4930	4930	4930	0
115	20250318	185900	35752064	4930	4930	4930	4930	0
116	20250318	185800	35752064	4930	4930	4930	4930	0
117	20250318	185700	35752064	4930	4930	4930	4930	0
118	20250318	185600	35752064	4930	4930	4930	4930	0
119	20250318	185500	35752064	4930	4930	4930	4930	0
120	20250318	185400	35752064	4930	4930	4930	4930	0
121	20250318	185300	35752064	4930	4930	4930	4930	0
122	20250318	185200	35752064	4930	4930	4930	4930	273
123	20250318	185100	35752064	4930	4930	4930	4930	0
124	20250318	185000	35752064	4930	4930	4930	4930	0
125	20250318	184900	35752064	4930	4930	4930	4930	0
126	20250318	184800	35752064	4930	4930	4930	4930	0
127	20250318	184700	35752064	4930	4930	4930	4930	0
128	20250318	184600	35752064	4930	4930	4930	4930	0
129	20250318	184500	35752064	4930	4930	4930	4930	0
130	20250318	184400	35752064	4930	4930	4930	4930	0
131	20250318	184300	35752064	4930	4930	4930	4930	0
132	20250318	184200	35752064	4930	4930	4930	4930	0
133	20250318	184100	35752064	4930	4930	4930	4930	0
134	20250318	184000	35752064	4930	4930	4930	4930	0
135	20250318	183900	35752064	4930	4930	4930	4930	0
136	20250318	183800	35752064	4930	4930	4930	4930	0
137	20250318	183700	35752064	4930	4930	4930	4930	0
138	20250318	183600	35752064	4930	4930	4930	4930	0
139	20250318	183500	35752064	4930	4930	4930	4930	0
140	20250318	183400	35752064	4930	4930	4930	4930	0
141	20250318	183300	35752064	4930	4930	4930	4930	0
142	20250318	183200	35752064	4930	4930	4930	4930	0
143	20250318	183100	35752064	4930	4930	4930	4930	0
144	20250318	183000	35752064	4930	4930	4930	4930	0
145	20250318	182900	35752064	4930	4930	4930	4930	0
146	20250318	182800	35752064	4930	4930	4930	4930	0
147	20250318	182700	35752064	4930	4930	4930	4930	0
148	20250318	182600	35752064	4930	4930	4930	4930	0
149	20250318	182500	35752064	4930	4930	4930	4930	0
150	20250318	182400	35752064	4930	4930	4930	4930	0
151	20250318	182300	35752064	4930	4930	4930	4930	0
152	20250318	182200	35752064	4930	4930	4930	4930	273
153	20250318	182100	35752064	4930	4930	4930	4930	0
154	20250318	182000	35752064	4930	4930	4930	4930	0
155	20250318	181900	35752064	4930	4930	4930	4930	0
156	20250318	181800	35752064	4930	4930	4930	4930	0
157	20250318	181700	35752064	4930	4930	4930	4930	0
158	20250318	181600	35752064	4930	4930	4930	4930	0
159	20250318	181500	35752064	4930	4930	4930	4930	0
160	20250318	181400	35752064	4930	4930	4930	4930	0
161	20250318	181300	35752064	4930	4930	4930	4930	0
162	20250318	181200	35752064	4930	4930	4930	4930	0
163	20250318	181100	35752064	4930	4930	4930	4930	0
164	20250318	181000	35752064	4930	4930	4930	4930	0
165	20250318	180900	35752064	4930	4930	4930	4930	0
166	20250318	180800	35752064	4930	4930	4930	4930	0
167	20250318	180700	35752064	4930	4930	4930	4930	0
168	20250318	180600	35752064	4930	4930	4930	4930	0
169	20250318	180500	35752064	4930	4930	4930	4930	0
170	20250318	180400	35752064	4930	4930	4930	4930	0
171	20250318	180300	35752064	4930	4930	4930	4930	0
172	20250318	180200	35752064	4930	4930	4930	4930	0
173	20250318	180100	35752064	4930	4930	4930	4930	0
174	20250318	180000	35752064	4930	4930	4930	4930	0
175	20250318	175900	35752064	4930	4930	4930	4930	0
176	20250318	175800	35752064	4930	4930	4930	4930	0
177	20250318	175700	35752064	4930	4930	4930	4930	0
178	20250318	175600	35752064	4930	4930	4930	4930	0
179	20250318	175500	35752064	4930	4930	4930	4930	0
180	20250318	175400	35752064	4930	4930	4930	4930	0
181	20250318	175300	35752064	4930	4930	4930	4930	0
182	20250318	175200	35752064	4930	4930	4930	4930	273
183	20250318	175100	35752064	4930	4930	4930	4930	0
184	20250318	175000	35752064	4930	4930	4930	4930	0
185	20250318	174900	35752064	4930	4930	4930	4930	0
186	20250318	174800	35752064	4930	4930	4930	4930	0
187	20250318	174700	35752064	4930	4930	4930	4930	0
188	20250318	174600	35752064	4930	4930	4930	4930	0
189	20250318	174500	35752064	4930	4930	4930	4930	0
190	20250318	174400	35752064	4930	4930	4930	4930	0
191	20250318	174300	35752064	4930	4930	4930	4930	0
192	20250318	174200	35752064	4930	4930	4930	4930	0
193	20250318	174100	35752064	4930	4930	4930	4930	0
194	20250318	174000	35752064	4930	4930	4930	4930	0
195	20250318	173900	35752064	4930	4930	4930	4930	0
196	20250318	173800	35752064	4930	4930	4930	4930	0
197	20250318	173700	35752064	4930	4930	4930	4930	0
198	20250318	173600	35752064	4930	4930	4930	4930	0
199	20250318	173500	35752064	4930	4930	4930	4930	0
200	20250318	173400	35752064	4930	4930	4930	4930	0
201	20250318	173300	35752064	4930	4930	4930	4930	0
202	20250318	173200	35752064	4930	4930	4930	4930	0
203	20250318	173100	35752064	4930	4930	4930	4930	0
204	20250318	173000	35752064	4930	4930	4930	4930	0
205	20250318	172900	35752064	4930	4930	4930	4930	0
206	20250318	172800	35752064	4930	4930	4930	4930	0
207	20250318	172700	35752064	4930	4930	4930	4930	0
208	20250318	172600	35752064	4930	4930	4930	4930	0
209	20250318	172500	35752064	4930	4930	4930	4930	0
210	20250318	172400	35752064	4930	4930	4930	4930	0
211	20250318	172300	35752064	4930	4930	4930	4930	0
212	20250318	172200	35752064	4930	4930	4930	4930	273
213	20250318	172100	35752064	4930	4930	4930	4930	0
214	20250318	172000	35752064	4930	4930	4930	4930	0
215	20250318	171900	35752064	4930	4930	4930	4930	0
216	20250318	171800	35752064	4930	4930	4930	4930	0
217	20250318	171700	35752064	4930	4930	4930	4930	0
218	20250318	171600	35752064	4930	4930	4930	4930	0
219	20250318	171500	35752064	4930	4930	4930	4930	0
220	20250318	171400	35752064	4930	4930	4930	4930	0
221	20250318	171300	35752064	4930	4930	4930	4930	0
222	20250318	171200	35752064	4930	4930	4930	4930	0
223	20250318	171100	35752064	4930	4930	4930	4930	0
224	20250318	171000	35752064	4930	4930	4930	4930	0
225	20250318	170900	35752064	4930	4930	4930	4930	0
226	20250318	170800	35752064	4930	4930	4930	4930	0
227	20250318	170700	35752064	4930	4930	4930	4930	0
228	20250318	170600	35752064	4930	4930	4930	4930	0
229	20250318	170500	35752064	4930	4930	4930	4930	0
230	20250318	170400	35752064	4930	4930	4930	4930	0
231	20250318	170300	35752064	4930	4930	4930	4930	0
232	20250318	170200	35752064	4930	4930	4930	4930	0
233	20250318	170100	35752064	4930	4930	4930	4930	0
234	20250318	170000	35752064	4930	4930	4930	4930	0
235	20250318	165900	35752064	4930	4930	4930	4930	0
236	20250318	165800	35752064	4930	4930	4930	4930	0
237	20250318	165700	35752064	4930	4930	4930	4930	0
238	20250318	165600	35752064	4930	4930	4930	4930	0
239	20250318	165500	35752064	4930	4930	4930	4930	0
240	20250318	165400	35752064	4930	4930	4930	4930	0
241	20250318	165300	35752064	4930	4930	4930	4930	0
242	20250318	165200	35752064	4930	4930	4930	4930	273
243	20250318	165100	35752064	4930	4930	4930	4930	0
244	20250318	165000	35752064	4930	4930	4930	4930	0
245	20250318	164900	35752064	4930	4930	4930	4930	0
246	20250318	164800	35752064	4930	4930	4930	4930	0
247	20250318	164700	35752064	4930	4930	4930	4930	0
248	20250318	164600	35752064	4930	4930	4930	4930	0
249	20250318	164500	35752064	4930	4930	4930	4930	0
250	20250318	164400	35752064	4930	4930	4930	4930	0
251	20250318	164300	35752064	4930	4930	4930	4930	0
252	20250318	164200	35752064	4930	4930	4930	4930	0
253	20250318	164100	35752064	4930	4930	4930	4930	0
254	20250318	164000	35752064	4930	4930	4930	4930	0
255	20250318	163900	35752064	4930	4930	4930	4930	0
256	20250318	163800	35752064	4930	4930	4930	4930	0
257	20250318	163700	35752064	4930	4930	4930	4930	0
258	20250318	163600	35752064	4930	4930	4930	4930	0
259	20250318	163500	35752064	4930	4930	4930	4930	0
260	20250318	163400	35752064	4930	4930	4930	4930	0
261	20250318	163300	35752064	4930	4930	4930	4930	0
262	20250318	163200	35752064	4930	4930	4930	4930	0
263	20250318	163100	35752064	4930	4930	4930	4930	0
264	20250318	163000	35752064	4930	4930	4930	4930	0
265	20250318	162900	35752064	4930	4930	4930	4930	0
266	20250318	162800	35752064	4930	4930	4930	4930	0
267	20250318	162700	35752064	4930	4930	4930	4930	0
268	20250318	162600	35752064	4930	4930	4930	4930	0
269	20250318	162500	35752064	4930	4930	4930	4930	0
270	20250318	162400	35752064	4930	4930	4930	4930	0
271	20250318	162300	35752064	4930	4930	4930	4930	0
272	20250318	162200	35752064	4930	4930	4930	4930	273
273	20250318	162100	35752064	4930	4930	4930	4930	0
274	20250318	162000	35752064	4930	4930	4930	4930	0
275	20250318	161900	35752064	4930	4930	4930	4930	0
276	20250318	161800	35752064	4930	4930	4930	4930	0
277	20250318	161700	35752064	4930	4930	4930	4930	0
278	20250318	161600	35752064	4930	4930	4930	4930	0
279	20250318	161500	35752064	4930	4930	4930	4930	0
280	20250318	161400	35752064	4930	4930	4930	4930	0
281	20250318	161300	35752064	4930	4930	4930	4930	0
282	20250318	161200	35752064	4930	4930	4930	4930	0
283	20250318	161100	35752064	4930	4930	4930	4930	0
284	20250318	161000	35752064	4930	4930	4930	4930	0
285	20250318	160900	35752064	4930	4930	4930	4930	0
286	20250318	160800	35752064	4930	4930	4930	4930	0
287	20250318	160700	35752064	4930	4930	4930	4930	0
288	20250318	160600	35752064	4930	4930	4930	4930	0
289	20250318	160500	35752064	4930	4930	4930	4930	0
290	20250318	160400	35752064	4930	4930	4930	4930	0
291	20250318	160300	35752064	4930	4930	4930	4930	0
292	20250318	160200	35752064	4930	4930	4930	4930	0
293	20250318	160100	35752064	4930	4930	4930	4930	0
294	20250318	160000	35752064	4930	4930	4930	4930	0
295	20250318	155900	35752064	4930	4930	4930	4930	0
296	20250318	155800	35752064	4930	4930	4930	4930	0
297	20250318	155700	35752064	4930	4930	4930	4930	0
298	20250318	155600	35752064	4930	4930	4930	4930	0
299	20250318	155500	35752064	4930	4930	4930	4930	0
300	20250318	155400	35752064	4930	4930	4930	4930	0
301	20250318	155300	35752064	4930	4930	4930	4930	0
302	20250318	155200	35752064	4930	4930	4930	4930	273
303	20250318	155100	35752064	4930	4930	4930	4930	0
304	20250318	155000	35752064	4930	4930	4930	4930	0
305	20250318	154900	35752064	4930	4930	4930	4930	0
306	20250318	154800	35752064	4930	4930	4930	4930	0
307	20250318	154700	35752064	4930	4930	4930	4930	0
308	20250318	154600	35752064	4930	4930	4930	4930	0
309	20250318	154500	35752064	4930	4930	4930	4930	0
310	20250318	154400	35752064	4930	4930	4930	4930	0
311	20250318	154300	35752064	4930	4930	4930	4930	0
312	20250318	154200	35752064	4930	4930	4930	4930	0
313	20250318	154100	35752064	4930	4930	4930	4930	0
314	20250318	154000	35752064	4930	4930	4930	4930	0
315	20250318	153900	35752064	4930	4930	4930	4930	0
316	20250318	153800	35752064	4930	4930	4930	4930	0
317	20250318	153700	35752064	4930	4930	4930	4930	0
318	20250318	153600	35752064	4930	4930	4930	4930	0
319	20250318	153500	35752064	4930	4930	4930	4930	0
320	20250318	153400	35752064	4930	4930	4930	4930	0
321	20250318	153300	35752064	4930	4930	4930	4930	0
322	20250318	153200	35752064	4930	4930	4930	4930	0
323	20250318	153100	35752064	4930	4930	4930	4930	0
324	20250318	153000	35752064	4930	4930	4930	4930	273
325	20250318	152900	34406174	4980	4980	4980	4980	0
326	20250318	152800	34406174	4980	4980	4980	4980	0
327	20250318	152700	34406174	4980	4980	4980	4980	0
328	20250318	152600	34406174	4980	4980	4980	4980	0
329	20250318	152500	34406174	4980	4980	4980	4980	0
330	20250318	152400	34406174	4980	4980	4980	4980	0
331	20250318	152300	34406174	4980	4980	4980	4980	0
332	20250318	152200	34406174	4980	4980	4980	4980	0
333	20250318	152100	34406174	4980	4980	4980	4980	0
334	20250318	152000	34406174	4980	4980	4980	4980	0
335	20250318	151900	34406174	4980	4980	4980	4980	0
336	20250318	151800	34406174	4980	4980	4980	4980	0
337	20250318	151700	34406174	4980	4980	4980	4980	0
338	20250318	151600	34406174	4980	4980	4980	4980	0
339	20250318	151500	34406174	4980	4980	4980	4980	0
340	20250318	151400	34406174	4980	4980	4980	4980	0
341	20250318	151300	34406174	4980	4980	4980	4980	100
342	20250318	151200	33908174	4985	4985	4985	4985	0
343	20250318	151100	33908174	4985	4985	4985	4985	0
344	20250318	151000	33908174	4985	4985	4985	4985	100
345	20250318	150900	33409674	4985	4985	4985	4985	0
346	20250318	150800	33409674	4985	4985	4985	4985	0
347	20250318	150700	33409674	4985	4985	4985	4985	0
348	20250318	150600	33409674	4985	4985	4985	4985	0
349	20250318	150500	33409674	4985	4985	4985	4985	0
350	20250318	150400	33409674	4985	4985	4985	4985	0
351	20250318	150300	33409674	4985	4985	4985	4985	0
352	20250318	150200	33409674	4985	4985	4985	4985	0
353	20250318	150100	33409674	4985	4985	4985	4985	0
354	20250318	150000	33409674	4985	4985	4985	4985	0
355	20250318	145900	33409674	4985	4985	4985	4985	0
356	20250318	145800	33409674	4985	4985	4985	4985	0
357	20250318	145700	33409674	4985	4985	4985	4985	0
358	20250318	145600	33409674	4985	4985	4985	4985	0
359	20250318	145500	33409674	4985	4985	4985	4985	100
360	20250318	145400	32911174	4985	4985	4985	4985	0
361	20250318	145300	32911174	4985	4985	4985	4985	0
362	20250318	145200	32911174	4985	4985	4985	4985	0
363	20250318	145100	32911174	4985	4985	4985	4985	0
364	20250318	145000	32911174	4985	4985	4985	4985	0
365	20250318	144900	32911174	4985	4985	4985	4985	0
366	20250318	144800	32911174	4985	4985	4985	4985	0
367	20250318	144700	32911174	4985	4985	4985	4985	0
368	20250318	144600	32911174	4985	4985	4985	4985	0
369	20250318	144500	32911174	4985	4985	4985	4985	0
370	20250318	144400	32911174	4985	4985	4985	4985	0
371	20250318	144300	32911174	4985	4985	4985	4985	3
372	20250318	144200	32896219	4985	4985	4985	4985	0
373	20250318	144100	32896219	4985	4985	4985	4985	0
374	20250318	144000	32896219	4985	4945	4985	4945	31
375	20250318	143900	32742884	4985	4985	4985	4985	5
376	20250318	143800	32717959	4985	4985	4985	4985	0
377	20250318	143700	32717959	4985	4985	4985	4985	0
378	20250318	143600	32717959	4985	4985	4985	4985	0
379	20250318	143500	32717959	4985	4985	4985	4985	0
380	20250318	143400	32717959	4985	4985	4985	4985	0
381	20250318	143300	32717959	4985	4985	4985	4985	0
382	20250318	143200	32717959	4985	4985	4985	4985	0
383	20250318	143100	32717959	4985	4985	4985	4985	1
384	20250318	143000	32712974	4985	4985	4985	4985	0
385	20250318	142900	32712974	4985	4985	4985	4985	0
386	20250318	142800	32712974	4985	4985	4985	4985	0
387	20250318	142700	32712974	4985	4985	4985	4985	1
388	20250318	142600	32707989	4940	4940	4940	4940	30
389	20250318	142500	32559789	4955	4955	4955	4955	15
390	20250318	142400	32485464	4955	4955	4955	4955	0
391	20250318	142300	32485464	4955	4955	4955	4955	0
392	20250318	142200	32485464	4955	4955	4955	4955	0
393	20250318	142100	32485464	4955	4955	4955	4955	0
394	20250318	142000	32485464	4955	4955	4955	4955	0
395	20250318	141900	32485464	4955	4955	4955	4955	0
396	20250318	141800	32485464	4955	4955	4955	4955	0
397	20250318	141700	32485464	4955	4955	4955	4955	0
398	20250318	141600	32485464	4955	4955	4955	4955	0
399	20250318	141500	32485464	4955	4955	4955	4955	0
400	20250318	141400	32485464	4955	4955	4955	4955	0
401	20250318	141300	32485464	4955	4955	4955	4955	0
402	20250318	141200	32485464	4955	4955	4955	4955	0
403	20250318	141100	32485464	4955	4955	4955	4955	0
404	20250318	141000	32485464	4955	4950	4955	4945	260
405	20250318	140900	31199514	4985	4985	4985	4985	0
406	20250318	140800	31199514	4985	4985	4985	4985	0
407	20250318	140700	31199514	4985	4985	4985	4985	1
408	20250318	140600	31194529	4950	4950	4950	4950	20
409	20250318	140500	31095529	4950	4950	4950	4950	0
410	20250318	140400	31095529	4950	4950	4950	4950	150
411	20250318	140300	30353029	4955	4955	4955	4955	0
412	20250318	140200	30353029	4955	4955	4955	4955	60
413	20250318	140100	30055729	4955	4955	4955	4955	20
414	20250318	140000	29956629	4955	4955	4955	4955	0
415	20250318	135900	29956629	4955	4955	4955	4955	50
416	20250318	135800	29708879	4955	4970	4970	4950	386
417	20250318	135700	27796269	4995	4995	4995	4995	0
418	20250318	135600	27796269	4995	4995	4995	4995	0
419	20250318	135500	27796269	4995	4995	4995	4995	0
420	20250318	135400	27796269	4995	4995	4995	4995	0
421	20250318	135300	27796269	4995	4995	4995	4995	50
422	20250318	135200	27546519	4995	4995	4995	4995	0
423	20250318	135100	27546519	4995	4995	4995	4995	0
424	20250318	135000	27546519	4995	4995	4995	4995	0
425	20250318	134900	27546519	4995	4995	4995	4995	0
426	20250318	134800	27546519	4995	4995	4995	4995	0
427	20250318	134700	27546519	4995	4995	4995	4995	0
428	20250318	134600	27546519	4995	4995	4995	4995	0
429	20250318	134500	27546519	4995	4995	4995	4995	1
430	20250318	134400	27541524	4960	4960	4960	4960	0
431	20250318	134300	27541524	4960	4960	4960	4960	0
432	20250318	134200	27541524	4960	4960	4960	4960	0
433	20250318	134100	27541524	4960	4960	4960	4960	0
434	20250318	134000	27541524	4960	4960	4960	4960	0
435	20250318	133900	27541524	4960	4960	4960	4960	0
436	20250318	133800	27541524	4960	4960	4960	4960	0
437	20250318	133700	27541524	4960	4960	4960	4960	0
438	20250318	133600	27541524	4960	4960	4960	4960	0
439	20250318	133500	27541524	4960	4960	4960	4960	50
440	20250318	133400	27293524	4995	4995	4995	4995	0
441	20250318	133300	27293524	4995	4995	4995	4995	0
442	20250318	133200	27293524	4995	4995	4995	4995	1
443	20250318	133100	27288529	4960	4960	4960	4960	0
444	20250318	133000	27288529	4960	4965	4965	4960	50
445	20250318	132900	27040514	4995	4995	4995	4995	0
446	20250318	132800	27040514	4995	4995	4995	4995	0
447	20250318	132700	27040514	4995	4995	4995	4995	0
448	20250318	132600	27040514	4995	4995	4995	4995	0
449	20250318	132500	27040514	4995	4995	4995	4995	0
450	20250318	132400	27040514	4995	4995	4995	4995	7
451	20250318	132300	27005549	4995	4995	4995	4995	0
452	20250318	132200	27005549	4995	4995	4995	4995	0
453	20250318	132100	27005549	4995	4995	4995	4995	0
454	20250318	132000	27005549	4995	4995	4995	4995	0
455	20250318	131900	27005549	4995	4995	4995	4995	0
456	20250318	131800	27005549	4995	4995	4995	4995	100
457	20250318	131700	26506049	4995	4995	4995	4995	0
458	20250318	131600	26506049	4995	4995	4995	4995	0
459	20250318	131500	26506049	4995	4995	4995	4995	0
460	20250318	131400	26506049	4995	4995	4995	4995	0
461	20250318	131300	26506049	4995	4995	4995	4995	0
462	20250318	131200	26506049	4995	4995	4995	4995	0
463	20250318	131100	26506049	4995	4995	4995	4995	0
464	20250318	131000	26506049	4995	4995	4995	4995	0
465	20250318	130900	26506049	4995	4995	4995	4995	100
466	20250318	130800	26006549	4995	4995	4995	4995	0
467	20250318	130700	26006549	4995	4995	4995	4995	1
468	20250318	130600	26001554	4985	4985	4985	4985	1
469	20250318	130500	25996569	4950	4950	4950	4950	0
470	20250318	130400	25996569	4950	4950	4950	4950	0
471	20250318	130300	25996569	4950	4950	4950	4950	0
472	20250318	130200	25996569	4950	4950	4950	4950	0
473	20250318	130100	25996569	4950	4950	4950	4950	0
474	20250318	130000	25996569	4950	4950	4950	4950	0
475	20250318	125900	25996569	4950	4950	4950	4950	0
476	20250318	125800	25996569	4950	4950	4950	4950	0
477	20250318	125700	25996569	4950	4955	4955	4950	50
478	20250318	125600	25748944	4995	4995	4995	4995	0
479	20250318	125500	25748944	4995	4995	4995	4995	0
480	20250318	125400	25748944	4995	4995	4995	4995	62
481	20250318	125300	25439254	4995	4995	4995	4995	0
482	20250318	125200	25439254	4995	4995	4995	4995	0
483	20250318	125100	25439254	4995	4995	4995	4995	0
484	20250318	125000	25439254	4995	4995	4995	4995	0
485	20250318	124900	25439254	4995	4995	4995	4995	0
486	20250318	124800	25439254	4995	4995	4995	4995	0
487	20250318	124700	25439254	4995	4995	4995	4995	0
488	20250318	124600	25439254	4995	4995	4995	4995	0
489	20250318	124500	25439254	4995	4995	4995	4995	1
490	20250318	124400	25434259	4955	4955	4955	4955	0
491	20250318	124300	25434259	4955	4955	4955	4955	0
492	20250318	124200	25434259	4955	4970	4970	4955	50
493	20250318	124100	25186364	5000	5000	5000	5000	0
494	20250318	124000	25186364	5000	5000	5000	5000	0
495	20250318	123900	25186364	5000	5000	5000	5000	0
496	20250318	123800	25186364	5000	5000	5000	5000	0
497	20250318	123700	25186364	5000	5000	5000	5000	0
498	20250318	123600	25186364	5000	5000	5000	5000	100
499	20250318	123500	24686364	5000	4980	5000	4980	34
500	20250318	123400	24516919	4980	4980	4980	4980	0
501	20250318	123300	24516919	4980	4980	4980	4980	1
502	20250318	123200	24511939	4950	4955	4955	4950	30
503	20250318	123100	24363429	4995	4995	4995	4995	0
504	20250318	123000	24363429	4995	4995	4995	4995	0
505	20250318	122900	24363429	4995	4995	4995	4995	0
506	20250318	122800	24363429	4995	4995	4995	4995	0
507	20250318	122700	24363429	4995	4995	4995	4995	0
508	20250318	122600	24363429	4995	4995	4995	4995	0
509	20250318	122500	24363429	4995	4995	4995	4995	0
510	20250318	122400	24363429	4995	4995	4995	4995	0
511	20250318	122300	24363429	4995	4995	4995	4995	0
512	20250318	122200	24363429	4995	4995	4995	4995	1
513	20250318	122100	24358434	4990	4990	4990	4990	0
514	20250318	122000	24358434	4990	4990	4990	4990	0
515	20250318	121900	24358434	4990	4990	4990	4990	0
516	20250318	121800	24358434	4990	4990	4990	4990	0
517	20250318	121700	24358434	4990	4990	4990	4990	0
518	20250318	121600	24358434	4990	4990	4990	4990	0
519	20250318	121500	24358434	4990	4990	4990	4990	0
520	20250318	121400	24358434	4990	4990	4990	4990	0
521	20250318	121300	24358434	4990	4990	4990	4990	0
522	20250318	121200	24358434	4990	4990	4990	4990	0
523	20250318	121100	24358434	4990	4990	4990	4990	0
524	20250318	121000	24358434	4990	4990	4990	4990	0
525	20250318	120900	24358434	4990	4990	4990	4990	1
526	20250318	120800	24353444	4955	4955	4955	4955	0
527	20250318	120700	24353444	4955	4955	4955	4955	0
528	20250318	120600	24353444	4955	4955	4955	4955	0
529	20250318	120500	24353444	4955	4955	4955	4955	0
530	20250318	120400	24353444	4955	4955	4955	4955	0
531	20250318	120300	24353444	4955	4955	4955	4955	0
532	20250318	120200	24353444	4955	4955	4955	4955	0
533	20250318	120100	24353444	4955	4955	4955	4955	0
534	20250318	120000	24353444	4955	4960	4960	4955	40
535	20250318	115900	24155194	4990	4990	4990	4990	0
536	20250318	115800	24155194	4990	4990	4990	4990	0
537	20250318	115700	24155194	4990	4990	4990	4990	0
538	20250318	115600	24155194	4990	4990	4990	4990	0
539	20250318	115500	24155194	4990	4990	4990	4990	1
540	20250318	115400	24150204	4955	4955	4955	4955	0
541	20250318	115300	24150204	4955	4955	4955	4955	0
542	20250318	115200	24150204	4955	4955	4955	4955	0
543	20250318	115100	24150204	4955	4955	4955	4955	0
544	20250318	115000	24150204	4955	4955	4955	4955	20
545	20250318	114900	24051104	4995	4995	4995	4995	0
546	20250318	114800	24051104	4995	4995	4995	4995	0
547	20250318	114700	24051104	4995	4995	4995	4995	0
548	20250318	114600	24051104	4995	4995	4995	4995	0
549	20250318	114500	24051104	4995	4995	4995	4995	0
550	20250318	114400	24051104	4995	4995	4995	4995	0
551	20250318	114300	24051104	4995	4960	4995	4950	701
552	20250318	114200	20581034	4995	4995	4995	4995	0
553	20250318	114100	20581034	4995	4995	4995	4995	1
554	20250318	114000	20576039	4985	4985	4985	4985	0
555	20250318	113900	20576039	4985	4985	4985	4985	0
556	20250318	113800	20576039	4985	4985	4985	4985	0
557	20250318	113700	20576039	4985	4985	4985	4985	20
558	20250318	113600	20476339	4985	4985	4985	4985	0
559	20250318	113500	20476339	4985	4985	4985	4985	0
560	20250318	113400	20476339	4985	4985	4985	4985	0
561	20250318	113300	20476339	4985	4985	4985	4985	0
562	20250318	113200	20476339	4985	4985	4985	4985	0
563	20250318	113100	20476339	4985	4985	4985	4985	0
564	20250318	113000	20476339	4985	4985	4985	4985	0
565	20250318	112900	20476339	4985	4985	4985	4985	0
566	20250318	112800	20476339	4985	4985	4985	4985	0
567	20250318	112700	20476339	4985	4985	4985	4985	3
568	20250318	112600	20461384	4990	4995	4995	4990	6
569	20250318	112500	20431429	4995	4995	4995	4995	0
570	20250318	112400	20431429	4995	4995	4995	4995	0
571	20250318	112300	20431429	4995	4995	4995	4995	0
572	20250318	112200	20431429	4995	4995	4995	4995	1
573	20250318	112100	20426434	4950	4950	4950	4950	20
574	20250318	112000	20327434	4995	4995	4995	4995	0
575	20250318	111900	20327434	4995	4995	4995	4995	9
576	20250318	111800	20282479	4980	4980	4980	4980	0
577	20250318	111700	20282479	4980	4980	4980	4980	0
578	20250318	111600	20282479	4980	4980	4980	4980	0
579	20250318	111500	20282479	4980	4980	4980	4980	41
580	20250318	111400	20078299	4995	4995	4995	4995	1
581	20250318	111300	20073304	4955	4975	4975	4955	2000
582	20250318	111200	10144159	5000	5000	5000	5000	0
583	20250318	111100	10144159	5000	5000	5000	5000	0
584	20250318	111000	10144159	5000	5000	5000	5000	0
585	20250318	110900	10144159	5000	5000	5000	5000	0
586	20250318	110800	10144159	5000	5000	5000	5000	0
587	20250318	110700	10144159	5000	5000	5000	5000	0
588	20250318	110600	10144159	5000	5000	5000	5000	0
589	20250318	110500	10144159	5000	5000	5000	5000	0
590	20250318	110400	10144159	5000	5000	5000	5000	0
591	20250318	110300	10144159	5000	5000	5000	5000	0
592	20250318	110200	10144159	5000	4995	5000	4995	9
593	20250318	110100	10099199	4970	4970	4970	4970	0
594	20250318	110000	10099199	4970	4970	4970	4970	4
595	20250318	105900	10079319	4995	4995	4995	4995	0
596	20250318	105800	10079319	4995	4995	4995	4995	0
597	20250318	105700	10079319	4995	4995	4995	4995	0
598	20250318	105600	10079319	4995	4995	4995	4995	0
599	20250318	105500	10079319	4995	4995	4995	4995	0
600	20250318	105400	10079319	4995	4995	4995	4995	0
601	20250318	105300	10079319	4995	4995	4995	4995	0
602	20250318	105200	10079319	4995	4995	4995	4995	0
603	20250318	105100	10079319	4995	4995	4995	4995	0
604	20250318	105000	10079319	4995	4995	4995	4995	0
605	20250318	104900	10079319	4995	4995	4995	4995	0
606	20250318	104800	10079319	4995	4995	4995	4995	0
607	20250318	104700	10079319	4995	4995	4995	4995	0
608	20250318	104600	10079319	4995	4995	4995	4995	0
609	20250318	104500	10079319	4995	4995	4995	4995	1
610	20250318	104400	10074324	4995	4995	4995	4995	0
611	20250318	104300	10074324	4995	4995	4995	4995	1
612	20250318	104200	10069329	4970	4980	4980	4970	509
613	20250318	104100	7538194	5000	5000	5000	5000	0
614	20250318	104000	7538194	5000	5000	5000	5000	0
615	20250318	103900	7538194	5000	5000	5000	5000	0
616	20250318	103800	7538194	5000	5000	5000	5000	0
617	20250318	103700	7538194	5000	5000	5000	5000	0
618	20250318	103600	7538194	5000	5000	5000	5000	0
619	20250318	103500	7538194	5000	5000	5000	5000	0
620	20250318	103400	7538194	5000	5000	5000	5000	0
621	20250318	103300	7538194	5000	5000	5000	5000	0
622	20250318	103200	7538194	5000	5000	5000	5000	0
623	20250318	103100	7538194	5000	5000	5000	5000	0
624	20250318	103000	7538194	5000	5000	5000	5000	0
625	20250318	102900	7538194	5000	5000	5000	5000	0
626	20250318	102800	7538194	5000	5000	5000	5000	0
627	20250318	102700	7538194	5000	5000	5000	5000	0
628	20250318	102600	7538194	5000	5000	5000	5000	0
629	20250318	102500	7538194	5000	5000	5000	5000	0
630	20250318	102400	7538194	5000	5000	5000	5000	0
631	20250318	102300	7538194	5000	5000	5000	5000	0
632	20250318	102200	7538194	5000	5000	5000	5000	0
633	20250318	102100	7538194	5000	5000	5000	5000	0
634	20250318	102000	7538194	5000	5000	5000	5000	0
635	20250318	101900	7538194	5000	5000	5000	5000	0
636	20250318	101800	7538194	5000	5000	5000	5000	0
637	20250318	101700	7538194	5000	5000	5000	5000	0
638	20250318	101600	7538194	5000	5000	5000	5000	3
639	20250318	101500	7523194	5000	5000	5000	5000	0
640	20250318	101400	7523194	5000	5000	5000	5000	0
641	20250318	101300	7523194	5000	5000	5000	5000	0
642	20250318	101200	7523194	5000	5000	5000	5000	0
643	20250318	101100	7523194	5000	5000	5000	5000	0
644	20250318	101000	7523194	5000	4980	5000	4980	43
645	20250318	100900	7308869	4980	4980	4980	4980	10
646	20250318	100800	7259069	4980	4980	4980	4980	10
647	20250318	100700	7209269	4985	4985	4985	4985	10
648	20250318	100600	7159419	4985	4985	4985	4985	10
649	20250318	100500	7109569	4985	4985	4985	4985	9
650	20250318	100400	7064704	4995	4985	4995	4985	25
651	20250318	100300	6940069	4985	4985	4985	4985	10
652	20250318	100200	6890219	4995	4995	4995	4995	0
653	20250318	100100	6890219	4995	4995	4995	4995	0
654	20250318	100000	6890219	4995	4980	4995	4980	2
655	20250318	095900	6880244	4995	4995	4995	4995	10
656	20250318	095800	6830294	5000	5000	5000	5000	0
657	20250318	095700	6830294	5000	5000	5000	5000	0
658	20250318	095600	6830294	5000	5000	5000	5000	0
659	20250318	095500	6830294	5000	5000	5000	5000	0
660	20250318	095400	6830294	5000	5000	5000	5000	0
661	20250318	095300	6830294	5000	5000	5000	5000	1
662	20250318	095200	6825294	4970	4987	4987	4970	50
663	20250318	095100	6576500	5000	5000	5000	5000	0
664	20250318	095000	6576500	5000	5000	5000	5000	0
665	20250318	094900	6576500	5000	5000	5000	5000	0
666	20250318	094800	6576500	5000	5000	5000	5000	18
667	20250318	094700	6486500	5020	5020	5020	5020	1
668	20250318	094600	6481480	4997	4997	4997	4997	20
669	20250318	094500	6381540	5020	5020	5020	5020	0
670	20250318	094400	6381540	5020	5020	5020	5020	0
671	20250318	094300	6381540	5020	5020	5020	5020	0
672	20250318	094200	6381540	5020	5020	5020	5020	1
673	20250318	094100	6376520	4975	4975	4975	4975	36
674	20250318	094000	6197420	4950	4950	4950	4950	7
675	20250318	093900	6162770	4990	4990	4990	4990	100
676	20250318	093800	5663770	5030	5030	5030	5030	0
677	20250318	093700	5663770	5030	5030	5030	5030	0
678	20250318	093600	5663770	5030	5030	5030	5030	100
679	20250318	093500	5160770	5030	5030	5030	5030	0
680	20250318	093400	5160770	5030	5030	5030	5030	0
681	20250318	093300	5160770	5030	5030	5030	5030	0
682	20250318	093200	5160770	5030	5030	5030	5030	0
683	20250318	093100	5160770	5030	5030	5030	5030	1
684	20250318	093000	5155740	5030	5030	5030	5030	0
685	20250318	092900	5155740	5030	5030	5030	5030	0
686	20250318	092800	5155740	5030	5030	5030	5030	0
687	20250318	092700	5155740	5030	5030	5030	5030	1
688	20250318	092600	5150710	5050	5050	5050	5050	0
689	20250318	092500	5150710	5050	5050	5050	5050	0
690	20250318	092400	5150710	5050	5050	5050	5050	0
691	20250318	092300	5150710	5050	5050	5050	5050	0
692	20250318	092200	5150710	5050	5050	5050	5050	0
693	20250318	092100	5150710	5050	5050	5050	5050	0
694	20250318	092000	5150710	5050	5050	5050	5050	0
695	20250318	091900	5150710	5050	5050	5050	5050	0
696	20250318	091800	5150710	5050	5050	5050	5050	0
697	20250318	091700	5150710	5050	5050	5050	5050	0
698	20250318	091600	5150710	5050	5050	5050	5050	0
699	20250318	091500	5150710	5050	5050	5050	5050	0
700	20250318	091400	5150710	5050	5050	5050	5050	0
701	20250318	091300	5150710	5050	5050	5050	5050	0
702	20250318	091200	5150710	5050	4915	5050	4915	5
703	20250318	091100	5125750	5050	5050	5050	5050	0
704	20250318	091000	5125750	5050	5050	5050	5050	0
705	20250318	090900	5125750	5050	5050	5050	5050	0
706	20250318	090800	5125750	5050	5050	5050	5050	0
707	20250318	090700	5125750	5050	5050	5050	5050	0
708	20250318	090600	5125750	5050	5050	5050	5050	0
709	20250318	090500	5125750	5050	5050	5050	5050	7
710	20250318	090400	5090400	5050	5050	5050	5050	0
711	20250318	090300	5090400	5050	5050	5050	5050	0
712	20250318	090200	5090400	5050	5050	5050	5050	0
713	20250318	090100	5090400	5050	5050	5050	5050	0
714	20250318	090000	5090400	5050	5050	5050	5050	1008