KissMeData/261780/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	210400	55099885	2935	2935	2935	2935	1183
3	20250318	210300	55099885	2935	2935	2935	2935	0
4	20250318	210200	55099885	2935	2935	2935	2935	0
5	20250318	210100	55099885	2935	2935	2935	2935	0
6	20250318	210000	55099885	2935	2935	2935	2935	0
7	20250318	205900	55099885	2935	2935	2935	2935	0
8	20250318	205800	55099885	2935	2935	2935	2935	0
9	20250318	205700	55099885	2935	2935	2935	2935	0
10	20250318	205600	55099885	2935	2935	2935	2935	0
11	20250318	205500	55099885	2935	2935	2935	2935	0
12	20250318	205400	55099885	2935	2935	2935	2935	0
13	20250318	205300	55099885	2935	2935	2935	2935	0
14	20250318	205200	55099885	2935	2935	2935	2935	0
15	20250318	205100	55099885	2935	2935	2935	2935	0
16	20250318	205000	55099885	2935	2935	2935	2935	0
17	20250318	204900	55099885	2935	2935	2935	2935	0
18	20250318	204800	55099885	2935	2935	2935	2935	0
19	20250318	204700	55099885	2935	2935	2935	2935	0
20	20250318	204600	55099885	2935	2935	2935	2935	0
21	20250318	204500	55099885	2935	2935	2935	2935	0
22	20250318	204400	55099885	2935	2935	2935	2935	0
23	20250318	204300	55099885	2935	2935	2935	2935	0
24	20250318	204200	55099885	2935	2935	2935	2935	0
25	20250318	204100	55099885	2935	2935	2935	2935	0
26	20250318	204000	55099885	2935	2935	2935	2935	0
27	20250318	203900	55099885	2935	2935	2935	2935	0
28	20250318	203800	55099885	2935	2935	2935	2935	0
29	20250318	203700	55099885	2935	2935	2935	2935	0
30	20250318	203600	55099885	2935	2935	2935	2935	0
31	20250318	203500	55099885	2935	2935	2935	2935	0
32	20250318	203400	55099885	2935	2935	2935	2935	1183
33	20250318	203300	55099885	2935	2935	2935	2935	0
34	20250318	203200	55099885	2935	2935	2935	2935	0
35	20250318	203100	55099885	2935	2935	2935	2935	0
36	20250318	203000	55099885	2935	2935	2935	2935	0
37	20250318	202900	55099885	2935	2935	2935	2935	0
38	20250318	202800	55099885	2935	2935	2935	2935	0
39	20250318	202700	55099885	2935	2935	2935	2935	0
40	20250318	202600	55099885	2935	2935	2935	2935	0
41	20250318	202500	55099885	2935	2935	2935	2935	0
42	20250318	202400	55099885	2935	2935	2935	2935	0
43	20250318	202300	55099885	2935	2935	2935	2935	0
44	20250318	202200	55099885	2935	2935	2935	2935	0
45	20250318	202100	55099885	2935	2935	2935	2935	0
46	20250318	202000	55099885	2935	2935	2935	2935	0
47	20250318	201900	55099885	2935	2935	2935	2935	0
48	20250318	201800	55099885	2935	2935	2935	2935	0
49	20250318	201700	55099885	2935	2935	2935	2935	0
50	20250318	201600	55099885	2935	2935	2935	2935	0
51	20250318	201500	55099885	2935	2935	2935	2935	0
52	20250318	201400	55099885	2935	2935	2935	2935	0
53	20250318	201300	55099885	2935	2935	2935	2935	0
54	20250318	201200	55099885	2935	2935	2935	2935	0
55	20250318	201100	55099885	2935	2935	2935	2935	0
56	20250318	201000	55099885	2935	2935	2935	2935	0
57	20250318	200900	55099885	2935	2935	2935	2935	0
58	20250318	200800	55099885	2935	2935	2935	2935	0
59	20250318	200700	55099885	2935	2935	2935	2935	0
60	20250318	200600	55099885	2935	2935	2935	2935	0
61	20250318	200500	55099885	2935	2935	2935	2935	0
62	20250318	200400	55099885	2935	2935	2935	2935	1183
63	20250318	200300	55099885	2935	2935	2935	2935	0
64	20250318	200200	55099885	2935	2935	2935	2935	0
65	20250318	200100	55099885	2935	2935	2935	2935	0
66	20250318	200000	55099885	2935	2935	2935	2935	0
67	20250318	195900	55099885	2935	2935	2935	2935	0
68	20250318	195800	55099885	2935	2935	2935	2935	0
69	20250318	195700	55099885	2935	2935	2935	2935	0
70	20250318	195600	55099885	2935	2935	2935	2935	0
71	20250318	195500	55099885	2935	2935	2935	2935	0
72	20250318	195400	55099885	2935	2935	2935	2935	0
73	20250318	195300	55099885	2935	2935	2935	2935	0
74	20250318	195200	55099885	2935	2935	2935	2935	0
75	20250318	195100	55099885	2935	2935	2935	2935	0
76	20250318	195000	55099885	2935	2935	2935	2935	0
77	20250318	194900	55099885	2935	2935	2935	2935	0
78	20250318	194800	55099885	2935	2935	2935	2935	0
79	20250318	194700	55099885	2935	2935	2935	2935	0
80	20250318	194600	55099885	2935	2935	2935	2935	0
81	20250318	194500	55099885	2935	2935	2935	2935	0
82	20250318	194400	55099885	2935	2935	2935	2935	0
83	20250318	194300	55099885	2935	2935	2935	2935	0
84	20250318	194200	55099885	2935	2935	2935	2935	0
85	20250318	194100	55099885	2935	2935	2935	2935	0
86	20250318	194000	55099885	2935	2935	2935	2935	0
87	20250318	193900	55099885	2935	2935	2935	2935	0
88	20250318	193800	55099885	2935	2935	2935	2935	0
89	20250318	193700	55099885	2935	2935	2935	2935	0
90	20250318	193600	55099885	2935	2935	2935	2935	0
91	20250318	193500	55099885	2935	2935	2935	2935	0
92	20250318	193400	55099885	2935	2935	2935	2935	1183
93	20250318	193300	55099885	2935	2935	2935	2935	0
94	20250318	193200	55099885	2935	2935	2935	2935	0
95	20250318	193100	55099885	2935	2935	2935	2935	0
96	20250318	193000	55099885	2935	2935	2935	2935	0
97	20250318	192900	55099885	2935	2935	2935	2935	0
98	20250318	192800	55099885	2935	2935	2935	2935	0
99	20250318	192700	55099885	2935	2935	2935	2935	0
100	20250318	192600	55099885	2935	2935	2935	2935	0
101	20250318	192500	55099885	2935	2935	2935	2935	0
102	20250318	192400	55099885	2935	2935	2935	2935	0
103	20250318	192300	55099885	2935	2935	2935	2935	0
104	20250318	192200	55099885	2935	2935	2935	2935	0
105	20250318	192100	55099885	2935	2935	2935	2935	0
106	20250318	192000	55099885	2935	2935	2935	2935	0
107	20250318	191900	55099885	2935	2935	2935	2935	0
108	20250318	191800	55099885	2935	2935	2935	2935	0
109	20250318	191700	55099885	2935	2935	2935	2935	0
110	20250318	191600	55099885	2935	2935	2935	2935	0
111	20250318	191500	55099885	2935	2935	2935	2935	0
112	20250318	191400	55099885	2935	2935	2935	2935	0
113	20250318	191300	55099885	2935	2935	2935	2935	0
114	20250318	191200	55099885	2935	2935	2935	2935	0
115	20250318	191100	55099885	2935	2935	2935	2935	0
116	20250318	191000	55099885	2935	2935	2935	2935	0
117	20250318	190900	55099885	2935	2935	2935	2935	0
118	20250318	190800	55099885	2935	2935	2935	2935	0
119	20250318	190700	55099885	2935	2935	2935	2935	0
120	20250318	190600	55099885	2935	2935	2935	2935	0
121	20250318	190500	55099885	2935	2935	2935	2935	0
122	20250318	190400	55099885	2935	2935	2935	2935	1183
123	20250318	190300	55099885	2935	2935	2935	2935	0
124	20250318	190200	55099885	2935	2935	2935	2935	0
125	20250318	190100	55099885	2935	2935	2935	2935	0
126	20250318	190000	55099885	2935	2935	2935	2935	0
127	20250318	185900	55099885	2935	2935	2935	2935	0
128	20250318	185800	55099885	2935	2935	2935	2935	0
129	20250318	185700	55099885	2935	2935	2935	2935	0
130	20250318	185600	55099885	2935	2935	2935	2935	0
131	20250318	185500	55099885	2935	2935	2935	2935	0
132	20250318	185400	55099885	2935	2935	2935	2935	0
133	20250318	185300	55099885	2935	2935	2935	2935	0
134	20250318	185200	55099885	2935	2935	2935	2935	0
135	20250318	185100	55099885	2935	2935	2935	2935	0
136	20250318	185000	55099885	2935	2935	2935	2935	0
137	20250318	184900	55099885	2935	2935	2935	2935	0
138	20250318	184800	55099885	2935	2935	2935	2935	0
139	20250318	184700	55099885	2935	2935	2935	2935	0
140	20250318	184600	55099885	2935	2935	2935	2935	0
141	20250318	184500	55099885	2935	2935	2935	2935	0
142	20250318	184400	55099885	2935	2935	2935	2935	0
143	20250318	184300	55099885	2935	2935	2935	2935	0
144	20250318	184200	55099885	2935	2935	2935	2935	0
145	20250318	184100	55099885	2935	2935	2935	2935	0
146	20250318	184000	55099885	2935	2935	2935	2935	0
147	20250318	183900	55099885	2935	2935	2935	2935	0
148	20250318	183800	55099885	2935	2935	2935	2935	0
149	20250318	183700	55099885	2935	2935	2935	2935	0
150	20250318	183600	55099885	2935	2935	2935	2935	0
151	20250318	183500	55099885	2935	2935	2935	2935	0
152	20250318	183400	55099885	2935	2935	2935	2935	1183
153	20250318	183300	55099885	2935	2935	2935	2935	0
154	20250318	183200	55099885	2935	2935	2935	2935	0
155	20250318	183100	55099885	2935	2935	2935	2935	0
156	20250318	183000	55099885	2935	2935	2935	2935	0
157	20250318	182900	55099885	2935	2935	2935	2935	0
158	20250318	182800	55099885	2935	2935	2935	2935	0
159	20250318	182700	55099885	2935	2935	2935	2935	0
160	20250318	182600	55099885	2935	2935	2935	2935	0
161	20250318	182500	55099885	2935	2935	2935	2935	0
162	20250318	182400	55099885	2935	2935	2935	2935	0
163	20250318	182300	55099885	2935	2935	2935	2935	0
164	20250318	182200	55099885	2935	2935	2935	2935	0
165	20250318	182100	55099885	2935	2935	2935	2935	0
166	20250318	182000	55099885	2935	2935	2935	2935	0
167	20250318	181900	55099885	2935	2935	2935	2935	0
168	20250318	181800	55099885	2935	2935	2935	2935	0
169	20250318	181700	55099885	2935	2935	2935	2935	0
170	20250318	181600	55099885	2935	2935	2935	2935	0
171	20250318	181500	55099885	2935	2935	2935	2935	0
172	20250318	181400	55099885	2935	2935	2935	2935	0
173	20250318	181300	55099885	2935	2935	2935	2935	0
174	20250318	181200	55099885	2935	2935	2935	2935	0
175	20250318	181100	55099885	2935	2935	2935	2935	0
176	20250318	181000	55099885	2935	2935	2935	2935	0
177	20250318	180900	55099885	2935	2935	2935	2935	0
178	20250318	180800	55099885	2935	2935	2935	2935	0
179	20250318	180700	55099885	2935	2935	2935	2935	0
180	20250318	180600	55099885	2935	2935	2935	2935	0
181	20250318	180500	55099885	2935	2935	2935	2935	0
182	20250318	180400	55099885	2935	2935	2935	2935	1183
183	20250318	180300	55099885	2935	2935	2935	2935	0
184	20250318	180200	55099885	2935	2935	2935	2935	0
185	20250318	180100	55099885	2935	2935	2935	2935	0
186	20250318	180000	55099885	2935	2935	2935	2935	0
187	20250318	175900	55099885	2935	2935	2935	2935	0
188	20250318	175800	55099885	2935	2935	2935	2935	0
189	20250318	175700	55099885	2935	2935	2935	2935	0
190	20250318	175600	55099885	2935	2935	2935	2935	0
191	20250318	175500	55099885	2935	2935	2935	2935	0
192	20250318	175400	55099885	2935	2935	2935	2935	0
193	20250318	175300	55099885	2935	2935	2935	2935	0
194	20250318	175200	55099885	2935	2935	2935	2935	0
195	20250318	175100	55099885	2935	2935	2935	2935	0
196	20250318	175000	55099885	2935	2935	2935	2935	0
197	20250318	174900	55099885	2935	2935	2935	2935	0
198	20250318	174800	55099885	2935	2935	2935	2935	0
199	20250318	174700	55099885	2935	2935	2935	2935	0
200	20250318	174600	55099885	2935	2935	2935	2935	0
201	20250318	174500	55099885	2935	2935	2935	2935	0
202	20250318	174400	55099885	2935	2935	2935	2935	0
203	20250318	174300	55099885	2935	2935	2935	2935	0
204	20250318	174200	55099885	2935	2935	2935	2935	0
205	20250318	174100	55099885	2935	2935	2935	2935	0
206	20250318	174000	55099885	2935	2935	2935	2935	0
207	20250318	173900	55099885	2935	2935	2935	2935	0
208	20250318	173800	55099885	2935	2935	2935	2935	0
209	20250318	173700	55099885	2935	2935	2935	2935	0
210	20250318	173600	55099885	2935	2935	2935	2935	0
211	20250318	173500	55099885	2935	2935	2935	2935	0
212	20250318	173400	55099885	2935	2935	2935	2935	1183
213	20250318	173300	55099885	2935	2935	2935	2935	0
214	20250318	173200	55099885	2935	2935	2935	2935	0
215	20250318	173100	55099885	2935	2935	2935	2935	0
216	20250318	173000	55099885	2935	2935	2935	2935	0
217	20250318	172900	55099885	2935	2935	2935	2935	0
218	20250318	172800	55099885	2935	2935	2935	2935	0
219	20250318	172700	55099885	2935	2935	2935	2935	0
220	20250318	172600	55099885	2935	2935	2935	2935	0
221	20250318	172500	55099885	2935	2935	2935	2935	0
222	20250318	172400	55099885	2935	2935	2935	2935	0
223	20250318	172300	55099885	2935	2935	2935	2935	0
224	20250318	172200	55099885	2935	2935	2935	2935	0
225	20250318	172100	55099885	2935	2935	2935	2935	0
226	20250318	172000	55099885	2935	2935	2935	2935	0
227	20250318	171900	55099885	2935	2935	2935	2935	0
228	20250318	171800	55099885	2935	2935	2935	2935	0
229	20250318	171700	55099885	2935	2935	2935	2935	0
230	20250318	171600	55099885	2935	2935	2935	2935	0
231	20250318	171500	55099885	2935	2935	2935	2935	0
232	20250318	171400	55099885	2935	2935	2935	2935	0
233	20250318	171300	55099885	2935	2935	2935	2935	0
234	20250318	171200	55099885	2935	2935	2935	2935	0
235	20250318	171100	55099885	2935	2935	2935	2935	0
236	20250318	171000	55099885	2935	2935	2935	2935	0
237	20250318	170900	55099885	2935	2935	2935	2935	0
238	20250318	170800	55099885	2935	2935	2935	2935	0
239	20250318	170700	55099885	2935	2935	2935	2935	0
240	20250318	170600	55099885	2935	2935	2935	2935	0
241	20250318	170500	55099885	2935	2935	2935	2935	0
242	20250318	170400	55099885	2935	2935	2935	2935	1183
243	20250318	170300	55099885	2935	2935	2935	2935	0
244	20250318	170200	55099885	2935	2935	2935	2935	0
245	20250318	170100	55099885	2935	2935	2935	2935	0
246	20250318	170000	55099885	2935	2935	2935	2935	0
247	20250318	165900	55099885	2935	2935	2935	2935	0
248	20250318	165800	55099885	2935	2935	2935	2935	0
249	20250318	165700	55099885	2935	2935	2935	2935	0
250	20250318	165600	55099885	2935	2935	2935	2935	0
251	20250318	165500	55099885	2935	2935	2935	2935	0
252	20250318	165400	55099885	2935	2935	2935	2935	0
253	20250318	165300	55099885	2935	2935	2935	2935	0
254	20250318	165200	55099885	2935	2935	2935	2935	0
255	20250318	165100	55099885	2935	2935	2935	2935	0
256	20250318	165000	55099885	2935	2935	2935	2935	0
257	20250318	164900	55099885	2935	2935	2935	2935	0
258	20250318	164800	55099885	2935	2935	2935	2935	0
259	20250318	164700	55099885	2935	2935	2935	2935	0
260	20250318	164600	55099885	2935	2935	2935	2935	0
261	20250318	164500	55099885	2935	2935	2935	2935	0
262	20250318	164400	55099885	2935	2935	2935	2935	0
263	20250318	164300	55099885	2935	2935	2935	2935	0
264	20250318	164200	55099885	2935	2935	2935	2935	0
265	20250318	164100	55099885	2935	2935	2935	2935	0
266	20250318	164000	55099885	2935	2935	2935	2935	0
267	20250318	163900	55099885	2935	2935	2935	2935	0
268	20250318	163800	55099885	2935	2935	2935	2935	0
269	20250318	163700	55099885	2935	2935	2935	2935	0
270	20250318	163600	55099885	2935	2935	2935	2935	0
271	20250318	163500	55099885	2935	2935	2935	2935	0
272	20250318	163400	55099885	2935	2935	2935	2935	1183
273	20250318	163300	55099885	2935	2935	2935	2935	0
274	20250318	163200	55099885	2935	2935	2935	2935	0
275	20250318	163100	55099885	2935	2935	2935	2935	0
276	20250318	163000	55099885	2935	2935	2935	2935	0
277	20250318	162900	55099885	2935	2935	2935	2935	0
278	20250318	162800	55099885	2935	2935	2935	2935	0
279	20250318	162700	55099885	2935	2935	2935	2935	0
280	20250318	162600	55099885	2935	2935	2935	2935	0
281	20250318	162500	55099885	2935	2935	2935	2935	0
282	20250318	162400	55099885	2935	2935	2935	2935	0
283	20250318	162300	55099885	2935	2935	2935	2935	0
284	20250318	162200	55099885	2935	2935	2935	2935	0
285	20250318	162100	55099885	2935	2935	2935	2935	0
286	20250318	162000	55099885	2935	2935	2935	2935	0
287	20250318	161900	55099885	2935	2935	2935	2935	0
288	20250318	161800	55099885	2935	2935	2935	2935	0
289	20250318	161700	55099885	2935	2935	2935	2935	0
290	20250318	161600	55099885	2935	2935	2935	2935	0
291	20250318	161500	55099885	2935	2935	2935	2935	0
292	20250318	161400	55099885	2935	2935	2935	2935	0
293	20250318	161300	55099885	2935	2935	2935	2935	0
294	20250318	161200	55099885	2935	2935	2935	2935	0
295	20250318	161100	55099885	2935	2935	2935	2935	0
296	20250318	161000	55099885	2935	2935	2935	2935	0
297	20250318	160900	55099885	2935	2935	2935	2935	0
298	20250318	160800	55099885	2935	2935	2935	2935	0
299	20250318	160700	55099885	2935	2935	2935	2935	0
300	20250318	160600	55099885	2935	2935	2935	2935	0
301	20250318	160500	55099885	2935	2935	2935	2935	0
302	20250318	160400	55099885	2935	2935	2935	2935	1183
303	20250318	160300	55099885	2935	2935	2935	2935	0
304	20250318	160200	55099885	2935	2935	2935	2935	0
305	20250318	160100	55099885	2935	2935	2935	2935	0
306	20250318	160000	55099885	2935	2935	2935	2935	0
307	20250318	155900	55099885	2935	2935	2935	2935	0
308	20250318	155800	55099885	2935	2935	2935	2935	0
309	20250318	155700	55099885	2935	2935	2935	2935	0
310	20250318	155600	55099885	2935	2935	2935	2935	0
311	20250318	155500	55099885	2935	2935	2935	2935	0
312	20250318	155400	55099885	2935	2935	2935	2935	0
313	20250318	155300	55099885	2935	2935	2935	2935	0
314	20250318	155200	55099885	2935	2935	2935	2935	0
315	20250318	155100	55099885	2935	2935	2935	2935	0
316	20250318	155000	55099885	2935	2935	2935	2935	0
317	20250318	154900	55099885	2935	2935	2935	2935	0
318	20250318	154800	55099885	2935	2935	2935	2935	0
319	20250318	154700	55099885	2935	2935	2935	2935	0
320	20250318	154600	55099885	2935	2935	2935	2935	0
321	20250318	154500	55099885	2935	2935	2935	2935	0
322	20250318	154400	55099885	2935	2935	2935	2935	0
323	20250318	154300	55099885	2935	2935	2935	2935	0
324	20250318	154200	55099885	2935	2935	2935	2935	0
325	20250318	154100	55099885	2935	2935	2935	2935	0
326	20250318	154000	55099885	2935	2935	2935	2935	0
327	20250318	153900	55099885	2935	2935	2935	2935	0
328	20250318	153800	55099885	2935	2935	2935	2935	0
329	20250318	153700	55099885	2935	2935	2935	2935	0
330	20250318	153600	55099885	2935	2935	2935	2935	0
331	20250318	153500	55099885	2935	2935	2935	2935	0
332	20250318	153400	55099885	2935	2935	2935	2935	1183
333	20250318	153300	55099885	2935	2935	2935	2935	0
334	20250318	153200	55099885	2935	2935	2935	2935	0
335	20250318	153100	55099885	2935	2935	2935	2935	0
336	20250318	153000	55099885	2935	2935	2935	2935	1183
337	20250318	152900	51627780	2935	2935	2935	2935	0
338	20250318	152800	51627780	2935	2935	2935	2935	0
339	20250318	152700	51627780	2935	2935	2935	2935	0
340	20250318	152600	51627780	2935	2935	2935	2935	0
341	20250318	152500	51627780	2935	2935	2935	2935	0
342	20250318	152400	51627780	2935	2935	2935	2935	0
343	20250318	152300	51627780	2935	2935	2935	2935	0
344	20250318	152200	51627780	2935	2935	2935	2935	0
345	20250318	152100	51627780	2935	2935	2935	2935	0
346	20250318	152000	51627780	2935	2935	2935	2935	0
347	20250318	151900	51627780	2935	2935	2935	2935	14
348	20250318	151800	51586690	2940	2940	2940	2940	0
349	20250318	151700	51586690	2940	2945	2945	2940	97
350	20250318	151600	51301230	2960	2965	2965	2960	33
351	20250318	151500	51203520	2965	2970	2970	2945	188
352	20250318	151400	50647605	2970	2940	2985	2935	623
353	20250318	151300	48802890	2935	2935	2935	2935	8
354	20250318	151200	48779410	2935	2935	2935	2935	0
355	20250318	151100	48779410	2935	2935	2935	2935	1
356	20250318	151000	48776475	2935	2935	2935	2935	18
357	20250318	150900	48723645	2935	2935	2935	2935	0
358	20250318	150800	48723645	2935	2935	2935	2935	0
359	20250318	150700	48723645	2935	2935	2935	2935	0
360	20250318	150600	48723645	2935	2935	2935	2935	0
361	20250318	150500	48723645	2935	2935	2935	2935	16
362	20250318	150400	48676685	2935	2935	2935	2935	0
363	20250318	150300	48676685	2935	2935	2935	2935	0
364	20250318	150200	48676685	2935	2935	2935	2935	0
365	20250318	150100	48676685	2935	2935	2935	2935	0
366	20250318	150000	48676685	2935	2935	2935	2935	0
367	20250318	145900	48676685	2935	2935	2935	2935	115
368	20250318	145800	48339160	2930	2930	2930	2930	0
369	20250318	145700	48339160	2930	2930	2930	2930	18
370	20250318	145600	48286420	2935	2935	2935	2935	0
371	20250318	145500	48286420	2935	2935	2935	2935	4
372	20250318	145400	48274680	2935	2935	2935	2935	0
373	20250318	145300	48274680	2935	2935	2935	2935	0
374	20250318	145200	48274680	2935	2935	2935	2935	0
375	20250318	145100	48274680	2935	2935	2935	2935	0
376	20250318	145000	48274680	2935	2935	2935	2935	0
377	20250318	144900	48274680	2935	2935	2935	2935	0
378	20250318	144800	48274680	2935	2935	2935	2935	0
379	20250318	144700	48274680	2935	2935	2935	2935	0
380	20250318	144600	48274680	2935	2935	2935	2935	0
381	20250318	144500	48274680	2935	2935	2935	2935	0
382	20250318	144400	48274680	2935	2935	2935	2935	0
383	20250318	144300	48274680	2935	2935	2935	2935	0
384	20250318	144200	48274680	2935	2935	2935	2935	0
385	20250318	144100	48274680	2935	2935	2935	2935	0
386	20250318	144000	48274680	2935	2935	2935	2935	0
387	20250318	143900	48274680	2935	2935	2935	2930	368
388	20250318	143800	47194710	2935	2935	2935	2935	0
389	20250318	143700	47194710	2935	2935	2935	2935	0
390	20250318	143600	47194710	2935	2935	2935	2935	1
391	20250318	143500	47191775	2930	2930	2930	2930	0
392	20250318	143400	47191775	2930	2930	2930	2930	19
393	20250318	143300	47136105	2930	2930	2930	2930	0
394	20250318	143200	47136105	2930	2930	2930	2930	0
395	20250318	143100	47136105	2930	2930	2930	2930	78
396	20250318	143000	46907565	2925	2925	2925	2925	0
397	20250318	142900	46907565	2925	2925	2925	2925	0
398	20250318	142800	46907565	2925	2925	2925	2925	0
399	20250318	142700	46907565	2925	2925	2925	2925	0
400	20250318	142600	46907565	2925	2925	2925	2925	131
401	20250318	142500	46524390	2930	2930	2930	2930	10
402	20250318	142400	46495090	2930	2930	2930	2930	5
403	20250318	142300	46480440	2935	2935	2935	2935	2
404	20250318	142200	46474570	2925	2925	2925	2925	0
405	20250318	142100	46474570	2925	2925	2925	2925	0
406	20250318	142000	46474570	2925	2925	2925	2925	0
407	20250318	141900	46474570	2925	2925	2925	2925	0
408	20250318	141800	46474570	2925	2925	2925	2925	0
409	20250318	141700	46474570	2925	2925	2925	2925	0
410	20250318	141600	46474570	2925	2925	2925	2925	0
411	20250318	141500	46474570	2925	2925	2925	2925	0
412	20250318	141400	46474570	2925	2930	2930	2925	16
413	20250318	141300	46427760	2930	2930	2930	2930	18
414	20250318	141200	46375020	2930	2930	2930	2930	55
415	20250318	141100	46213870	2930	2930	2930	2930	0
416	20250318	141000	46213870	2930	2930	2930	2930	0
417	20250318	140900	46213870	2930	2930	2930	2930	0
418	20250318	140800	46213870	2930	2930	2930	2930	0
419	20250318	140700	46213870	2930	2930	2930	2930	0
420	20250318	140600	46213870	2930	2930	2930	2930	4
421	20250318	140500	46202150	2930	2930	2930	2930	0
422	20250318	140400	46202150	2930	2930	2930	2930	0
423	20250318	140300	46202150	2930	2930	2930	2930	20
424	20250318	140200	46143550	2930	2930	2930	2930	30
425	20250318	140100	46055650	2925	2925	2925	2925	0
426	20250318	140000	46055650	2925	2925	2925	2925	28
427	20250318	135900	45973750	2925	2925	2925	2925	0
428	20250318	135800	45973750	2925	2925	2925	2925	2
429	20250318	135700	45967900	2930	2930	2930	2930	20
430	20250318	135600	45909300	2930	2930	2930	2930	4
431	20250318	135500	45897580	2930	2930	2930	2930	40
432	20250318	135400	45780380	2930	2930	2930	2930	0
433	20250318	135300	45780380	2930	2930	2930	2930	0
434	20250318	135200	45780380	2930	2930	2930	2930	0
435	20250318	135100	45780380	2930	2930	2930	2930	0
436	20250318	135000	45780380	2930	2930	2930	2930	0
437	20250318	134900	45780380	2930	2930	2930	2930	4
438	20250318	134800	45768660	2930	2930	2930	2930	50
439	20250318	134700	45622160	2930	2930	2930	2930	0
440	20250318	134600	45622160	2930	2930	2930	2930	0
441	20250318	134500	45622160	2930	2930	2930	2930	0
442	20250318	134400	45622160	2930	2930	2930	2930	0
443	20250318	134300	45622160	2930	2930	2930	2930	0
444	20250318	134200	45622160	2930	2930	2930	2930	15
445	20250318	134100	45578210	2935	2935	2935	2935	0
446	20250318	134000	45578210	2935	2935	2935	2935	0
447	20250318	133900	45578210	2935	2935	2935	2935	0
448	20250318	133800	45578210	2935	2935	2935	2935	100
449	20250318	133700	45284710	2945	2945	2945	2945	0
450	20250318	133600	45284710	2945	2945	2945	2945	0
451	20250318	133500	45284710	2945	2945	2945	2945	0
452	20250318	133400	45284710	2945	2945	2945	2945	0
453	20250318	133300	45284710	2945	2945	2945	2945	0
454	20250318	133200	45284710	2945	2945	2945	2945	0
455	20250318	133100	45284710	2945	2945	2945	2945	0
456	20250318	133000	45284710	2945	2945	2945	2945	0
457	20250318	132900	45284710	2945	2945	2945	2945	0
458	20250318	132800	45284710	2945	2945	2945	2945	4
459	20250318	132700	45272930	2945	2945	2945	2945	0
460	20250318	132600	45272930	2945	2945	2945	2945	0
461	20250318	132500	45272930	2945	2945	2945	2945	0
462	20250318	132400	45272930	2945	2945	2945	2945	0
463	20250318	132300	45272930	2945	2945	2945	2945	0
464	20250318	132200	45272930	2945	2945	2945	2945	0
465	20250318	132100	45272930	2945	2945	2945	2945	0
466	20250318	132000	45272930	2945	2945	2945	2945	0
467	20250318	131900	45272930	2945	2945	2945	2945	0
468	20250318	131800	45272930	2945	2945	2945	2945	0
469	20250318	131700	45272930	2945	2945	2945	2945	0
470	20250318	131600	45272930	2945	2945	2945	2945	0
471	20250318	131500	45272930	2945	2940	2945	2925	2552
472	20250318	131400	37792125	2945	2945	2945	2945	0
473	20250318	131300	37792125	2945	2945	2945	2945	0
474	20250318	131200	37792125	2945	2945	2945	2945	0
475	20250318	131100	37792125	2945	2945	2945	2945	0
476	20250318	131000	37792125	2945	2945	2945	2945	1
477	20250318	130900	37789180	2945	2945	2945	2945	0
478	20250318	130800	37789180	2945	2945	2945	2945	0
479	20250318	130700	37789180	2945	2945	2945	2945	0
480	20250318	130600	37789180	2945	2945	2945	2945	0
481	20250318	130500	37789180	2945	2945	2945	2945	0
482	20250318	130400	37789180	2945	2950	2950	2945	440
483	20250318	130300	36491255	2940	2940	2940	2940	41
484	20250318	130200	36370715	2940	2940	2940	2940	90
485	20250318	130100	36106115	2945	2945	2945	2945	81
486	20250318	130000	35867570	2945	2945	2945	2945	0
487	20250318	125900	35867570	2945	2945	2945	2945	0
488	20250318	125800	35867570	2945	2945	2945	2945	0
489	20250318	125700	35867570	2945	2945	2945	2945	0
490	20250318	125600	35867570	2945	2945	2945	2945	0
491	20250318	125500	35867570	2945	2945	2945	2945	18
492	20250318	125400	35814560	2945	2945	2945	2945	0
493	20250318	125300	35814560	2945	2945	2945	2945	0
494	20250318	125200	35814560	2945	2945	2945	2945	0
495	20250318	125100	35814560	2945	2945	2945	2945	0
496	20250318	125000	35814560	2945	2945	2945	2945	0
497	20250318	124900	35814560	2945	2945	2945	2945	0
498	20250318	124800	35814560	2945	2945	2945	2945	0
499	20250318	124700	35814560	2945	2945	2945	2945	0
500	20250318	124600	35814560	2945	2945	2945	2945	0
501	20250318	124500	35814560	2945	2945	2945	2945	0
502	20250318	124400	35814560	2945	2945	2945	2945	120
503	20250318	124300	35461160	2940	2940	2940	2940	10
504	20250318	124200	35431760	2940	2940	2940	2940	0
505	20250318	124100	35431760	2940	2940	2940	2940	4
506	20250318	124000	35420000	2940	2940	2940	2940	0
507	20250318	123900	35420000	2940	2940	2940	2940	0
508	20250318	123800	35420000	2940	2940	2940	2940	0
509	20250318	123700	35420000	2940	2940	2940	2940	0
510	20250318	123600	35420000	2940	2940	2940	2940	4
511	20250318	123500	35408240	2940	2940	2940	2940	0
512	20250318	123400	35408240	2940	2940	2940	2940	0
513	20250318	123300	35408240	2940	2940	2940	2940	0
514	20250318	123200	35408240	2940	2940	2940	2940	0
515	20250318	123100	35408240	2940	2940	2940	2940	4
516	20250318	123000	35396480	2940	2940	2940	2940	0
517	20250318	122900	35396480	2940	2940	2940	2940	0
518	20250318	122800	35396480	2940	2940	2940	2940	0
519	20250318	122700	35396480	2940	2940	2940	2940	0
520	20250318	122600	35396480	2940	2940	2940	2940	4
521	20250318	122500	35384720	2940	2940	2940	2940	0
522	20250318	122400	35384720	2940	2940	2940	2940	0
523	20250318	122300	35384720	2940	2940	2940	2940	0
524	20250318	122200	35384720	2940	2940	2940	2940	0
525	20250318	122100	35384720	2940	2940	2940	2940	4
526	20250318	122000	35372960	2940	2940	2940	2940	0
527	20250318	121900	35372960	2940	2940	2940	2940	0
528	20250318	121800	35372960	2940	2940	2940	2940	0
529	20250318	121700	35372960	2940	2940	2940	2940	0
530	20250318	121600	35372960	2940	2940	2940	2940	23
531	20250318	121500	35305340	2940	2940	2940	2940	0
532	20250318	121400	35305340	2940	2940	2940	2940	0
533	20250318	121300	35305340	2940	2940	2940	2940	0
534	20250318	121200	35305340	2940	2940	2940	2940	4
535	20250318	121100	35293580	2940	2940	2940	2940	28
536	20250318	121000	35211260	2940	2940	2940	2940	0
537	20250318	120900	35211260	2940	2940	2940	2940	0
538	20250318	120800	35211260	2940	2940	2940	2940	0
539	20250318	120700	35211260	2940	2940	2940	2940	0
540	20250318	120600	35211260	2940	2940	2940	2940	7
541	20250318	120500	35190680	2937	2937	2937	2937	30
542	20250318	120400	35102570	2935	2935	2935	2935	0
543	20250318	120300	35102570	2935	2935	2935	2935	0
544	20250318	120200	35102570	2935	2935	2935	2935	0
545	20250318	120100	35102570	2935	2935	2935	2935	0
546	20250318	120000	35102570	2935	2935	2935	2935	364
547	20250318	115900	34034230	2935	2935	2935	2935	0
548	20250318	115800	34034230	2935	2935	2935	2935	254
549	20250318	115700	33288740	2935	2935	2935	2935	0
550	20250318	115600	33288740	2935	2935	2935	2935	0
551	20250318	115500	33288740	2935	2935	2935	2935	16
552	20250318	115400	33241780	2930	2930	2930	2930	10
553	20250318	115300	33212480	2930	2930	2930	2930	4
554	20250318	115200	33200760	2935	2935	2935	2935	4
555	20250318	115100	33189020	2930	2930	2930	2930	0
556	20250318	115000	33189020	2930	2930	2930	2930	77
557	20250318	114900	32963410	2930	2930	2930	2930	0
558	20250318	114800	32963410	2930	2930	2930	2930	4
559	20250318	114700	32951690	2930	2930	2930	2930	0
560	20250318	114600	32951690	2930	2930	2930	2930	0
561	20250318	114500	32951690	2930	2930	2930	2930	0
562	20250318	114400	32951690	2930	2930	2930	2930	0
563	20250318	114300	32951690	2930	2930	2930	2930	0
564	20250318	114200	32951690	2930	2930	2930	2930	4
565	20250318	114100	32939970	2930	2930	2930	2930	0
566	20250318	114000	32939970	2930	2930	2930	2930	0
567	20250318	113900	32939970	2930	2930	2930	2930	0
568	20250318	113800	32939970	2930	2930	2930	2930	4
569	20250318	113700	32928250	2930	2930	2930	2930	0
570	20250318	113600	32928250	2930	2930	2930	2930	0
571	20250318	113500	32928250	2930	2930	2930	2930	0
572	20250318	113400	32928250	2930	2930	2930	2930	0
573	20250318	113300	32928250	2930	2930	2930	2930	4
574	20250318	113200	32916530	2930	2930	2930	2930	0
575	20250318	113100	32916530	2930	2945	2945	2930	308
576	20250318	113000	32012685	2935	2935	2935	2935	0
577	20250318	112900	32012685	2935	2935	2935	2935	0
578	20250318	112800	32012685	2935	2935	2935	2935	0
579	20250318	112700	32012685	2935	2940	2940	2935	392
580	20250318	112600	30860400	2940	2940	2940	2940	0
581	20250318	112500	30860400	2940	2940	2940	2940	0
582	20250318	112400	30860400	2940	2940	2940	2940	0
583	20250318	112300	30860400	2940	2940	2940	2940	234
584	20250318	112200	30172440	2940	2940	2940	2940	4
585	20250318	112100	30160680	2940	2940	2940	2940	0
586	20250318	112000	30160680	2940	2940	2940	2940	0
587	20250318	111900	30160680	2940	2940	2940	2940	0
588	20250318	111800	30160680	2940	2940	2940	2940	4
589	20250318	111700	30148920	2940	2940	2940	2940	0
590	20250318	111600	30148920	2940	2940	2940	2940	0
591	20250318	111500	30148920	2940	2940	2940	2940	0
592	20250318	111400	30148920	2940	2940	2940	2940	4
593	20250318	111300	30137160	2940	2940	2940	2940	0
594	20250318	111200	30137160	2940	2940	2940	2940	8
595	20250318	111100	30113640	2945	2945	2945	2945	2
596	20250318	111000	30107750	2945	2940	2945	2940	5
597	20250318	110900	30093045	2945	2945	2945	2945	0
598	20250318	110800	30093045	2945	2945	2945	2945	1
599	20250318	110700	30090100	2940	2940	2940	2940	0
600	20250318	110600	30090100	2940	2940	2940	2940	4
601	20250318	110500	30078340	2940	2940	2940	2940	0
602	20250318	110400	30078340	2940	2940	2940	2940	13
603	20250318	110300	30040120	2940	2940	2940	2940	0
604	20250318	110200	30040120	2940	2940	2940	2940	54
605	20250318	110100	29881360	2940	2940	2940	2940	0
606	20250318	110000	29881360	2940	2940	2940	2940	13
607	20250318	105900	29843140	2945	2945	2945	2945	10
608	20250318	105800	29813690	2940	2940	2940	2940	18
609	20250318	105700	29760770	2940	2940	2940	2940	0
610	20250318	105600	29760770	2940	2940	2940	2940	13
611	20250318	105500	29722550	2940	2940	2940	2940	0
612	20250318	105400	29722550	2940	2940	2940	2940	0
613	20250318	105300	29722550	2940	2935	2940	2935	129
614	20250318	105200	29343355	2937	2937	2937	2937	0
615	20250318	105100	29343355	2937	2937	2937	2937	17
616	20250318	105000	29293426	2937	2937	2937	2937	0
617	20250318	104900	29293426	2937	2937	2937	2937	13
618	20250318	104800	29255245	2935	2935	2935	2935	0
619	20250318	104700	29255245	2935	2940	2940	2935	18
620	20250318	104600	29202410	2940	2935	2940	2935	16
621	20250318	104500	29155445	2935	2935	2935	2935	0
622	20250318	104400	29155445	2935	2935	2935	2935	15
623	20250318	104300	29111420	2935	2935	2935	2935	4
624	20250318	104200	29099680	2935	2935	2935	2935	0
625	20250318	104100	29099680	2935	2935	2935	2935	15
626	20250318	104000	29055655	2935	2935	2935	2935	4
627	20250318	103900	29043915	2940	2940	2940	2940	104
628	20250318	103800	28738155	2940	2945	2945	2940	54
629	20250318	103700	28579145	2945	2945	2945	2945	0
630	20250318	103600	28579145	2945	2945	2945	2945	0
631	20250318	103500	28579145	2945	2945	2945	2945	101
632	20250318	103400	28281700	2945	2945	2945	2945	29
633	20250318	103300	28196295	2940	2930	2940	2930	69
634	20250318	103200	27993555	2930	2930	2930	2930	4
635	20250318	103100	27981835	2930	2930	2930	2930	12
636	20250318	103000	27946675	2940	2930	2940	2930	46
637	20250318	102900	27811595	2930	2930	2930	2930	4
638	20250318	102800	27799875	2930	2930	2930	2930	16
639	20250318	102700	27752995	2930	2930	2930	2930	0
640	20250318	102600	27752995	2930	2930	2930	2930	16
641	20250318	102500	27706115	2930	2930	2930	2930	4
642	20250318	102400	27694395	2930	2930	2930	2930	16
643	20250318	102300	27647515	2930	2930	2930	2930	0
644	20250318	102200	27647515	2930	2930	2930	2930	0
645	20250318	102100	27647515	2930	2940	2940	2930	19
646	20250318	102000	27591815	2930	2930	2930	2930	16
647	20250318	101900	27544935	2930	2930	2930	2930	4
648	20250318	101800	27533215	2930	2930	2930	2930	8
649	20250318	101700	27509775	2935	2935	2935	2935	11
650	20250318	101600	27477490	2935	2930	2935	2930	5
651	20250318	101500	27462835	2935	2940	2940	2930	1501
652	20250318	101400	23060315	2940	2935	2940	2935	125
653	20250318	101300	22692860	2935	2935	2935	2935	9
654	20250318	101200	22666445	2935	2940	2940	2935	14
655	20250318	101100	22625350	2940	2935	2940	2935	18
656	20250318	101000	22572475	2940	2940	2940	2940	33
657	20250318	100900	22475455	2935	2935	2935	2935	14
658	20250318	100800	22434365	2935	2935	2935	2935	20
659	20250318	100700	22375665	2935	2940	2940	2935	11
660	20250318	100600	22343375	2935	2940	2940	2935	16
661	20250318	100500	22296405	2935	2935	2935	2935	10
662	20250318	100400	22267055	2935	2935	2935	2935	58
663	20250318	100300	22096825	2940	2945	2945	2940	2010
664	20250318	100200	16183875	2945	2950	2950	2945	802
665	20250318	100100	13818305	2950	2950	2950	2950	0
666	20250318	100000	13818305	2950	2950	2950	2950	5
667	20250318	095900	13803555	2945	2945	2945	2945	0
668	20250318	095800	13803555	2945	2945	2945	2945	12
669	20250318	095700	13768215	2945	2945	2945	2945	19
670	20250318	095600	13712260	2940	2940	2940	2940	0
671	20250318	095500	13712260	2940	2940	2940	2940	64
672	20250318	095400	13524100	2940	2950	2950	2940	1164
673	20250318	095300	10091810	2950	2950	2950	2950	0
674	20250318	095200	10091810	2950	2950	2950	2950	0
675	20250318	095100	10091810	2950	2950	2950	2950	0
676	20250318	095000	10091810	2950	2950	2950	2950	0
677	20250318	094900	10091810	2950	2960	2960	2950	80
678	20250318	094800	9855310	2960	2960	2960	2960	0
679	20250318	094700	9855310	2960	2950	2960	2950	12
680	20250318	094600	9819890	2960	2960	2960	2960	0
681	20250318	094500	9819890	2960	2960	2960	2960	8
682	20250318	094400	9796210	2955	2955	2955	2955	14
683	20250318	094300	9754840	2945	2945	2945	2945	0
684	20250318	094200	9754840	2945	2945	2945	2945	0
685	20250318	094100	9754840	2945	2945	2945	2945	0
686	20250318	094000	9754840	2945	2945	2945	2945	0
687	20250318	093900	9754840	2945	2945	2945	2945	0
688	20250318	093800	9754840	2945	2945	2945	2945	50
689	20250318	093700	9607590	2950	2950	2950	2950	20
690	20250318	093600	9548590	2950	2950	2950	2950	0
691	20250318	093500	9548590	2950	2950	2950	2950	0
692	20250318	093400	9548590	2950	2950	2950	2950	0
693	20250318	093300	9548590	2950	2950	2950	2950	0
694	20250318	093200	9548590	2950	2950	2950	2950	20
695	20250318	093100	9489590	2955	2950	2955	2950	22
696	20250318	093000	9424615	2965	2965	2965	2965	0
697	20250318	092900	9424615	2965	2965	2965	2965	70
698	20250318	092800	9217065	2965	2965	2965	2965	0
699	20250318	092700	9217065	2965	2965	2965	2965	0
700	20250318	092600	9217065	2965	2965	2965	2965	0
701	20250318	092500	9217065	2965	2965	2965	2965	0
702	20250318	092400	9217065	2965	2960	2965	2960	1253
703	20250318	092300	5502790	2960	2960	2960	2960	0
704	20250318	092200	5502790	2960	2955	2960	2955	50
705	20250318	092100	5354910	2960	2960	2960	2960	79
706	20250318	092000	5121070	2960	2960	2960	2960	0
707	20250318	091900	5121070	2960	2940	2960	2935	963
708	20250318	091800	2289100	2945	2950	2950	2940	235
709	20250318	091700	1596680	2955	2965	2965	2955	260
710	20250318	091600	825985	2965	2965	2965	2965	9
711	20250318	091500	799300	2965	2965	2965	2965	0
712	20250318	091400	799300	2965	2965	2965	2965	1
713	20250318	091300	796335	2965	2965	2970	2965	40
714	20250318	091200	677585	2965	2965	2965	2965	76
715	20250318	091100	452245	2995	2995	2995	2995	0
716	20250318	091000	452245	2995	2995	2995	2995	0
717	20250318	090900	452245	2995	2995	2995	2995	0
718	20250318	090800	452245	2995	2995	2995	2995	0
719	20250318	090700	452245	2995	2995	2995	2995	0
720	20250318	090600	452245	2995	2995	2995	2995	2
721	20250318	090500	446255	2995	2995	2995	2995	0
722	20250318	090400	446255	2995	2995	2995	2995	0
723	20250318	090300	446255	2995	2995	2995	2995	16
724	20250318	090200	398335	2995	2995	2995	2995	10
725	20250318	090100	368385	2995	2995	2995	2995	0
726	20250318	090000	368385	2995	2995	2995	2995	123