KissMeData/263810/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	210500	42523746	2860	2860	2860	2860	1381
3	20250318	210400	42523746	2860	2860	2860	2860	0
4	20250318	210300	42523746	2860	2860	2860	2860	0
5	20250318	210200	42523746	2860	2860	2860	2860	0
6	20250318	210100	42523746	2860	2860	2860	2860	0
7	20250318	210000	42523746	2860	2860	2860	2860	0
8	20250318	205900	42523746	2860	2860	2860	2860	0
9	20250318	205800	42523746	2860	2860	2860	2860	0
10	20250318	205700	42523746	2860	2860	2860	2860	0
11	20250318	205600	42523746	2860	2860	2860	2860	0
12	20250318	205500	42523746	2860	2860	2860	2860	0
13	20250318	205400	42523746	2860	2860	2860	2860	0
14	20250318	205300	42523746	2860	2860	2860	2860	0
15	20250318	205200	42523746	2860	2860	2860	2860	0
16	20250318	205100	42523746	2860	2860	2860	2860	0
17	20250318	205000	42523746	2860	2860	2860	2860	0
18	20250318	204900	42523746	2860	2860	2860	2860	0
19	20250318	204800	42523746	2860	2860	2860	2860	0
20	20250318	204700	42523746	2860	2860	2860	2860	0
21	20250318	204600	42523746	2860	2860	2860	2860	0
22	20250318	204500	42523746	2860	2860	2860	2860	0
23	20250318	204400	42523746	2860	2860	2860	2860	0
24	20250318	204300	42523746	2860	2860	2860	2860	0
25	20250318	204200	42523746	2860	2860	2860	2860	0
26	20250318	204100	42523746	2860	2860	2860	2860	0
27	20250318	204000	42523746	2860	2860	2860	2860	0
28	20250318	203900	42523746	2860	2860	2860	2860	0
29	20250318	203800	42523746	2860	2860	2860	2860	0
30	20250318	203700	42523746	2860	2860	2860	2860	0
31	20250318	203600	42523746	2860	2860	2860	2860	0
32	20250318	203500	42523746	2860	2860	2860	2860	1381
33	20250318	203400	42523746	2860	2860	2860	2860	0
34	20250318	203300	42523746	2860	2860	2860	2860	0
35	20250318	203200	42523746	2860	2860	2860	2860	0
36	20250318	203100	42523746	2860	2860	2860	2860	0
37	20250318	203000	42523746	2860	2860	2860	2860	0
38	20250318	202900	42523746	2860	2860	2860	2860	0
39	20250318	202800	42523746	2860	2860	2860	2860	0
40	20250318	202700	42523746	2860	2860	2860	2860	0
41	20250318	202600	42523746	2860	2860	2860	2860	0
42	20250318	202500	42523746	2860	2860	2860	2860	0
43	20250318	202400	42523746	2860	2860	2860	2860	0
44	20250318	202300	42523746	2860	2860	2860	2860	0
45	20250318	202200	42523746	2860	2860	2860	2860	0
46	20250318	202100	42523746	2860	2860	2860	2860	0
47	20250318	202000	42523746	2860	2860	2860	2860	0
48	20250318	201900	42523746	2860	2860	2860	2860	0
49	20250318	201800	42523746	2860	2860	2860	2860	0
50	20250318	201700	42523746	2860	2860	2860	2860	0
51	20250318	201600	42523746	2860	2860	2860	2860	0
52	20250318	201500	42523746	2860	2860	2860	2860	0
53	20250318	201400	42523746	2860	2860	2860	2860	0
54	20250318	201300	42523746	2860	2860	2860	2860	0
55	20250318	201200	42523746	2860	2860	2860	2860	0
56	20250318	201100	42523746	2860	2860	2860	2860	0
57	20250318	201000	42523746	2860	2860	2860	2860	0
58	20250318	200900	42523746	2860	2860	2860	2860	0
59	20250318	200800	42523746	2860	2860	2860	2860	0
60	20250318	200700	42523746	2860	2860	2860	2860	0
61	20250318	200600	42523746	2860	2860	2860	2860	0
62	20250318	200500	42523746	2860	2860	2860	2860	1381
63	20250318	200400	42523746	2860	2860	2860	2860	0
64	20250318	200300	42523746	2860	2860	2860	2860	0
65	20250318	200200	42523746	2860	2860	2860	2860	0
66	20250318	200100	42523746	2860	2860	2860	2860	0
67	20250318	200000	42523746	2860	2860	2860	2860	0
68	20250318	195900	42523746	2860	2860	2860	2860	0
69	20250318	195800	42523746	2860	2860	2860	2860	0
70	20250318	195700	42523746	2860	2860	2860	2860	0
71	20250318	195600	42523746	2860	2860	2860	2860	0
72	20250318	195500	42523746	2860	2860	2860	2860	0
73	20250318	195400	42523746	2860	2860	2860	2860	0
74	20250318	195300	42523746	2860	2860	2860	2860	0
75	20250318	195200	42523746	2860	2860	2860	2860	0
76	20250318	195100	42523746	2860	2860	2860	2860	0
77	20250318	195000	42523746	2860	2860	2860	2860	0
78	20250318	194900	42523746	2860	2860	2860	2860	0
79	20250318	194800	42523746	2860	2860	2860	2860	0
80	20250318	194700	42523746	2860	2860	2860	2860	0
81	20250318	194600	42523746	2860	2860	2860	2860	0
82	20250318	194500	42523746	2860	2860	2860	2860	0
83	20250318	194400	42523746	2860	2860	2860	2860	0
84	20250318	194300	42523746	2860	2860	2860	2860	0
85	20250318	194200	42523746	2860	2860	2860	2860	0
86	20250318	194100	42523746	2860	2860	2860	2860	0
87	20250318	194000	42523746	2860	2860	2860	2860	0
88	20250318	193900	42523746	2860	2860	2860	2860	0
89	20250318	193800	42523746	2860	2860	2860	2860	0
90	20250318	193700	42523746	2860	2860	2860	2860	0
91	20250318	193600	42523746	2860	2860	2860	2860	0
92	20250318	193500	42523746	2860	2860	2860	2860	1381
93	20250318	193400	42523746	2860	2860	2860	2860	0
94	20250318	193300	42523746	2860	2860	2860	2860	0
95	20250318	193200	42523746	2860	2860	2860	2860	0
96	20250318	193100	42523746	2860	2860	2860	2860	0
97	20250318	193000	42523746	2860	2860	2860	2860	0
98	20250318	192900	42523746	2860	2860	2860	2860	0
99	20250318	192800	42523746	2860	2860	2860	2860	0
100	20250318	192700	42523746	2860	2860	2860	2860	0
101	20250318	192600	42523746	2860	2860	2860	2860	0
102	20250318	192500	42523746	2860	2860	2860	2860	0
103	20250318	192400	42523746	2860	2860	2860	2860	0
104	20250318	192300	42523746	2860	2860	2860	2860	0
105	20250318	192200	42523746	2860	2860	2860	2860	0
106	20250318	192100	42523746	2860	2860	2860	2860	0
107	20250318	192000	42523746	2860	2860	2860	2860	0
108	20250318	191900	42523746	2860	2860	2860	2860	0
109	20250318	191800	42523746	2860	2860	2860	2860	0
110	20250318	191700	42523746	2860	2860	2860	2860	0
111	20250318	191600	42523746	2860	2860	2860	2860	0
112	20250318	191500	42523746	2860	2860	2860	2860	0
113	20250318	191400	42523746	2860	2860	2860	2860	0
114	20250318	191300	42523746	2860	2860	2860	2860	0
115	20250318	191200	42523746	2860	2860	2860	2860	0
116	20250318	191100	42523746	2860	2860	2860	2860	0
117	20250318	191000	42523746	2860	2860	2860	2860	0
118	20250318	190900	42523746	2860	2860	2860	2860	0
119	20250318	190800	42523746	2860	2860	2860	2860	0
120	20250318	190700	42523746	2860	2860	2860	2860	0
121	20250318	190600	42523746	2860	2860	2860	2860	0
122	20250318	190500	42523746	2860	2860	2860	2860	1381
123	20250318	190400	42523746	2860	2860	2860	2860	0
124	20250318	190300	42523746	2860	2860	2860	2860	0
125	20250318	190200	42523746	2860	2860	2860	2860	0
126	20250318	190100	42523746	2860	2860	2860	2860	0
127	20250318	190000	42523746	2860	2860	2860	2860	0
128	20250318	185900	42523746	2860	2860	2860	2860	0
129	20250318	185800	42523746	2860	2860	2860	2860	0
130	20250318	185700	42523746	2860	2860	2860	2860	0
131	20250318	185600	42523746	2860	2860	2860	2860	0
132	20250318	185500	42523746	2860	2860	2860	2860	0
133	20250318	185400	42523746	2860	2860	2860	2860	0
134	20250318	185300	42523746	2860	2860	2860	2860	0
135	20250318	185200	42523746	2860	2860	2860	2860	0
136	20250318	185100	42523746	2860	2860	2860	2860	0
137	20250318	185000	42523746	2860	2860	2860	2860	0
138	20250318	184900	42523746	2860	2860	2860	2860	0
139	20250318	184800	42523746	2860	2860	2860	2860	0
140	20250318	184700	42523746	2860	2860	2860	2860	0
141	20250318	184600	42523746	2860	2860	2860	2860	0
142	20250318	184500	42523746	2860	2860	2860	2860	0
143	20250318	184400	42523746	2860	2860	2860	2860	0
144	20250318	184300	42523746	2860	2860	2860	2860	0
145	20250318	184200	42523746	2860	2860	2860	2860	0
146	20250318	184100	42523746	2860	2860	2860	2860	0
147	20250318	184000	42523746	2860	2860	2860	2860	0
148	20250318	183900	42523746	2860	2860	2860	2860	0
149	20250318	183800	42523746	2860	2860	2860	2860	0
150	20250318	183700	42523746	2860	2860	2860	2860	0
151	20250318	183600	42523746	2860	2860	2860	2860	0
152	20250318	183500	42523746	2860	2860	2860	2860	1381
153	20250318	183400	42523746	2860	2860	2860	2860	0
154	20250318	183300	42523746	2860	2860	2860	2860	0
155	20250318	183200	42523746	2860	2860	2860	2860	0
156	20250318	183100	42523746	2860	2860	2860	2860	0
157	20250318	183000	42523746	2860	2860	2860	2860	0
158	20250318	182900	42523746	2860	2860	2860	2860	0
159	20250318	182800	42523746	2860	2860	2860	2860	0
160	20250318	182700	42523746	2860	2860	2860	2860	0
161	20250318	182600	42523746	2860	2860	2860	2860	0
162	20250318	182500	42523746	2860	2860	2860	2860	0
163	20250318	182400	42523746	2860	2860	2860	2860	0
164	20250318	182300	42523746	2860	2860	2860	2860	0
165	20250318	182200	42523746	2860	2860	2860	2860	0
166	20250318	182100	42523746	2860	2860	2860	2860	0
167	20250318	182000	42523746	2860	2860	2860	2860	0
168	20250318	181900	42523746	2860	2860	2860	2860	0
169	20250318	181800	42523746	2860	2860	2860	2860	0
170	20250318	181700	42523746	2860	2860	2860	2860	0
171	20250318	181600	42523746	2860	2860	2860	2860	0
172	20250318	181500	42523746	2860	2860	2860	2860	0
173	20250318	181400	42523746	2860	2860	2860	2860	0
174	20250318	181300	42523746	2860	2860	2860	2860	0
175	20250318	181200	42523746	2860	2860	2860	2860	0
176	20250318	181100	42523746	2860	2860	2860	2860	0
177	20250318	181000	42523746	2860	2860	2860	2860	0
178	20250318	180900	42523746	2860	2860	2860	2860	0
179	20250318	180800	42523746	2860	2860	2860	2860	0
180	20250318	180700	42523746	2860	2860	2860	2860	0
181	20250318	180600	42523746	2860	2860	2860	2860	0
182	20250318	180500	42523746	2860	2860	2860	2860	1381
183	20250318	180400	42523746	2860	2860	2860	2860	0
184	20250318	180300	42523746	2860	2860	2860	2860	0
185	20250318	180200	42523746	2860	2860	2860	2860	0
186	20250318	180100	42523746	2860	2860	2860	2860	0
187	20250318	180000	42523746	2860	2860	2860	2860	0
188	20250318	175900	42523746	2860	2860	2860	2860	0
189	20250318	175800	42523746	2860	2860	2860	2860	0
190	20250318	175700	42523746	2860	2860	2860	2860	0
191	20250318	175600	42523746	2860	2860	2860	2860	0
192	20250318	175500	42523746	2860	2860	2860	2860	0
193	20250318	175400	42523746	2860	2860	2860	2860	0
194	20250318	175300	42523746	2860	2860	2860	2860	0
195	20250318	175200	42523746	2860	2860	2860	2860	0
196	20250318	175100	42523746	2860	2860	2860	2860	0
197	20250318	175000	42523746	2860	2860	2860	2860	0
198	20250318	174900	42523746	2860	2860	2860	2860	0
199	20250318	174800	42523746	2860	2860	2860	2860	0
200	20250318	174700	42523746	2860	2860	2860	2860	0
201	20250318	174600	42523746	2860	2860	2860	2860	0
202	20250318	174500	42523746	2860	2860	2860	2860	0
203	20250318	174400	42523746	2860	2860	2860	2860	0
204	20250318	174300	42523746	2860	2860	2860	2860	0
205	20250318	174200	42523746	2860	2860	2860	2860	0
206	20250318	174100	42523746	2860	2860	2860	2860	0
207	20250318	174000	42523746	2860	2860	2860	2860	0
208	20250318	173900	42523746	2860	2860	2860	2860	0
209	20250318	173800	42523746	2860	2860	2860	2860	0
210	20250318	173700	42523746	2860	2860	2860	2860	0
211	20250318	173600	42523746	2860	2860	2860	2860	0
212	20250318	173500	42523746	2860	2860	2860	2860	1381
213	20250318	173400	42523746	2860	2860	2860	2860	0
214	20250318	173300	42523746	2860	2860	2860	2860	0
215	20250318	173200	42523746	2860	2860	2860	2860	0
216	20250318	173100	42523746	2860	2860	2860	2860	0
217	20250318	173000	42523746	2860	2860	2860	2860	0
218	20250318	172900	42523746	2860	2860	2860	2860	0
219	20250318	172800	42523746	2860	2860	2860	2860	0
220	20250318	172700	42523746	2860	2860	2860	2860	0
221	20250318	172600	42523746	2860	2860	2860	2860	0
222	20250318	172500	42523746	2860	2860	2860	2860	0
223	20250318	172400	42523746	2860	2860	2860	2860	0
224	20250318	172300	42523746	2860	2860	2860	2860	0
225	20250318	172200	42523746	2860	2860	2860	2860	0
226	20250318	172100	42523746	2860	2860	2860	2860	0
227	20250318	172000	42523746	2860	2860	2860	2860	0
228	20250318	171900	42523746	2860	2860	2860	2860	0
229	20250318	171800	42523746	2860	2860	2860	2860	0
230	20250318	171700	42523746	2860	2860	2860	2860	0
231	20250318	171600	42523746	2860	2860	2860	2860	0
232	20250318	171500	42523746	2860	2860	2860	2860	0
233	20250318	171400	42523746	2860	2860	2860	2860	0
234	20250318	171300	42523746	2860	2860	2860	2860	0
235	20250318	171200	42523746	2860	2860	2860	2860	0
236	20250318	171100	42523746	2860	2860	2860	2860	0
237	20250318	171000	42523746	2860	2860	2860	2860	0
238	20250318	170900	42523746	2860	2860	2860	2860	0
239	20250318	170800	42523746	2860	2860	2860	2860	0
240	20250318	170700	42523746	2860	2860	2860	2860	0
241	20250318	170600	42523746	2860	2860	2860	2860	0
242	20250318	170500	42523746	2860	2860	2860	2860	1381
243	20250318	170400	42523746	2860	2860	2860	2860	0
244	20250318	170300	42523746	2860	2860	2860	2860	0
245	20250318	170200	42523746	2860	2860	2860	2860	0
246	20250318	170100	42523746	2860	2860	2860	2860	0
247	20250318	170000	42523746	2860	2860	2860	2860	0
248	20250318	165900	42523746	2860	2860	2860	2860	0
249	20250318	165800	42523746	2860	2860	2860	2860	0
250	20250318	165700	42523746	2860	2860	2860	2860	0
251	20250318	165600	42523746	2860	2860	2860	2860	0
252	20250318	165500	42523746	2860	2860	2860	2860	0
253	20250318	165400	42523746	2860	2860	2860	2860	0
254	20250318	165300	42523746	2860	2860	2860	2860	0
255	20250318	165200	42523746	2860	2860	2860	2860	0
256	20250318	165100	42523746	2860	2860	2860	2860	0
257	20250318	165000	42523746	2860	2860	2860	2860	0
258	20250318	164900	42523746	2860	2860	2860	2860	0
259	20250318	164800	42523746	2860	2860	2860	2860	0
260	20250318	164700	42523746	2860	2860	2860	2860	0
261	20250318	164600	42523746	2860	2860	2860	2860	0
262	20250318	164500	42523746	2860	2860	2860	2860	0
263	20250318	164400	42523746	2860	2860	2860	2860	0
264	20250318	164300	42523746	2860	2860	2860	2860	0
265	20250318	164200	42523746	2860	2860	2860	2860	0
266	20250318	164100	42523746	2860	2860	2860	2860	0
267	20250318	164000	42523746	2860	2860	2860	2860	0
268	20250318	163900	42523746	2860	2860	2860	2860	0
269	20250318	163800	42523746	2860	2860	2860	2860	0
270	20250318	163700	42523746	2860	2860	2860	2860	0
271	20250318	163600	42523746	2860	2860	2860	2860	0
272	20250318	163500	42523746	2860	2860	2860	2860	1381
273	20250318	163400	42523746	2860	2860	2860	2860	0
274	20250318	163300	42523746	2860	2860	2860	2860	0
275	20250318	163200	42523746	2860	2860	2860	2860	0
276	20250318	163100	42523746	2860	2860	2860	2860	0
277	20250318	163000	42523746	2860	2860	2860	2860	0
278	20250318	162900	42523746	2860	2860	2860	2860	0
279	20250318	162800	42523746	2860	2860	2860	2860	0
280	20250318	162700	42523746	2860	2860	2860	2860	0
281	20250318	162600	42523746	2860	2860	2860	2860	0
282	20250318	162500	42523746	2860	2860	2860	2860	0
283	20250318	162400	42523746	2860	2860	2860	2860	0
284	20250318	162300	42523746	2860	2860	2860	2860	0
285	20250318	162200	42523746	2860	2860	2860	2860	0
286	20250318	162100	42523746	2860	2860	2860	2860	0
287	20250318	162000	42523746	2860	2860	2860	2860	0
288	20250318	161900	42523746	2860	2860	2860	2860	0
289	20250318	161800	42523746	2860	2860	2860	2860	0
290	20250318	161700	42523746	2860	2860	2860	2860	0
291	20250318	161600	42523746	2860	2860	2860	2860	0
292	20250318	161500	42523746	2860	2860	2860	2860	0
293	20250318	161400	42523746	2860	2860	2860	2860	0
294	20250318	161300	42523746	2860	2860	2860	2860	0
295	20250318	161200	42523746	2860	2860	2860	2860	0
296	20250318	161100	42523746	2860	2860	2860	2860	0
297	20250318	161000	42523746	2860	2860	2860	2860	0
298	20250318	160900	42523746	2860	2860	2860	2860	0
299	20250318	160800	42523746	2860	2860	2860	2860	0
300	20250318	160700	42523746	2860	2860	2860	2860	0
301	20250318	160600	42523746	2860	2860	2860	2860	0
302	20250318	160500	42523746	2860	2860	2860	2860	1381
303	20250318	160400	42523746	2860	2860	2860	2860	0
304	20250318	160300	42523746	2860	2860	2860	2860	0
305	20250318	160200	42523746	2860	2860	2860	2860	0
306	20250318	160100	42523746	2860	2860	2860	2860	0
307	20250318	160000	42523746	2860	2860	2860	2860	0
308	20250318	155900	42523746	2860	2860	2860	2860	0
309	20250318	155800	42523746	2860	2860	2860	2860	0
310	20250318	155700	42523746	2860	2860	2860	2860	0
311	20250318	155600	42523746	2860	2860	2860	2860	0
312	20250318	155500	42523746	2860	2860	2860	2860	0
313	20250318	155400	42523746	2860	2860	2860	2860	0
314	20250318	155300	42523746	2860	2860	2860	2860	0
315	20250318	155200	42523746	2860	2860	2860	2860	0
316	20250318	155100	42523746	2860	2860	2860	2860	0
317	20250318	155000	42523746	2860	2860	2860	2860	0
318	20250318	154900	42523746	2860	2860	2860	2860	0
319	20250318	154800	42523746	2860	2860	2860	2860	0
320	20250318	154700	42523746	2860	2860	2860	2860	0
321	20250318	154600	42523746	2860	2860	2860	2860	0
322	20250318	154500	42523746	2860	2860	2860	2860	0
323	20250318	154400	42523746	2860	2860	2860	2860	0
324	20250318	154300	42523746	2860	2860	2860	2860	0
325	20250318	154200	42523746	2860	2860	2860	2860	0
326	20250318	154100	42523746	2860	2860	2860	2860	0
327	20250318	154000	42523746	2860	2860	2860	2860	0
328	20250318	153900	42523746	2860	2860	2860	2860	0
329	20250318	153800	42523746	2860	2860	2860	2860	0
330	20250318	153700	42523746	2860	2860	2860	2860	0
331	20250318	153600	42523746	2860	2860	2860	2860	0
332	20250318	153500	42523746	2860	2860	2860	2860	1381
333	20250318	153400	42523746	2860	2860	2860	2860	0
334	20250318	153300	42523746	2860	2860	2860	2860	0
335	20250318	153200	42523746	2860	2860	2860	2860	0
336	20250318	153100	42523746	2860	2860	2860	2860	0
337	20250318	153000	42523746	2860	2860	2860	2860	1381
338	20250318	152900	38574086	2860	2860	2860	2860	0
339	20250318	152800	38574086	2860	2860	2860	2860	0
340	20250318	152700	38574086	2860	2860	2860	2860	0
341	20250318	152600	38574086	2860	2860	2860	2860	0
342	20250318	152500	38574086	2860	2860	2860	2860	0
343	20250318	152400	38574086	2860	2860	2860	2860	0
344	20250318	152300	38574086	2860	2860	2860	2860	0
345	20250318	152200	38574086	2860	2860	2860	2860	0
346	20250318	152100	38574086	2860	2860	2860	2860	0
347	20250318	152000	38574086	2860	2860	2860	2860	0
348	20250318	151900	38574086	2860	2840	2860	2840	55
349	20250318	151800	38416846	2865	2860	2865	2860	511
350	20250318	151700	36954681	2860	2860	2860	2860	0
351	20250318	151600	36954681	2860	2860	2860	2860	0
352	20250318	151500	36954681	2860	2860	2860	2860	0
353	20250318	151400	36954681	2860	2860	2860	2860	5
354	20250318	151300	36940381	2865	2865	2865	2865	0
355	20250318	151200	36940381	2865	2865	2865	2865	0
356	20250318	151100	36940381	2865	2865	2865	2865	0
357	20250318	151000	36940381	2865	2865	2865	2865	0
358	20250318	150900	36940381	2865	2865	2865	2865	0
359	20250318	150800	36940381	2865	2865	2865	2865	0
360	20250318	150700	36940381	2865	2865	2865	2865	0
361	20250318	150600	36940381	2865	2865	2865	2865	0
362	20250318	150500	36940381	2865	2865	2865	2865	10
363	20250318	150400	36911731	2865	2840	2865	2840	1311
364	20250318	150300	33181756	2845	2840	2845	2835	200
365	20250318	150200	32613741	2845	2845	2845	2845	1
366	20250318	150100	32610896	2845	2845	2845	2845	1
367	20250318	150000	32608051	2845	2845	2845	2845	0
368	20250318	145900	32608051	2845	2845	2845	2845	137
369	20250318	145800	32218286	2845	2845	2845	2845	258
370	20250318	145700	31484276	2840	2840	2840	2840	0
371	20250318	145600	31484276	2840	2840	2840	2840	0
372	20250318	145500	31484276	2840	2840	2840	2840	0
373	20250318	145400	31484276	2840	2840	2840	2840	1070
374	20250318	145300	28445476	2845	2845	2845	2845	0
375	20250318	145200	28445476	2845	2845	2845	2845	25
376	20250318	145100	28374351	2840	2845	2845	2840	73
377	20250318	145000	28166676	2845	2845	2845	2845	0
378	20250318	144900	28166676	2845	2845	2845	2845	1125
379	20250318	144800	24966051	2850	2850	2850	2850	0
380	20250318	144700	24966051	2850	2850	2850	2850	0
381	20250318	144600	24966051	2850	2850	2850	2850	35
382	20250318	144500	24866301	2850	2850	2850	2850	0
383	20250318	144400	24866301	2850	2850	2850	2850	310
384	20250318	144300	23982801	2850	2850	2850	2850	0
385	20250318	144200	23982801	2850	2850	2850	2850	11
386	20250318	144100	23951451	2850	2850	2850	2850	20
387	20250318	144000	23894451	2850	2850	2850	2850	55
388	20250318	143900	23737701	2850	2850	2850	2850	5
389	20250318	143800	23723451	2850	2850	2850	2850	0
390	20250318	143700	23723451	2850	2850	2850	2850	8
391	20250318	143600	23700651	2850	2850	2850	2850	551
392	20250318	143500	22130301	2855	2855	2855	2855	5
393	20250318	143400	22116026	2855	2855	2855	2855	5
394	20250318	143300	22101751	2860	2860	2860	2860	0
395	20250318	143200	22101751	2860	2860	2860	2860	100
396	20250318	143100	21815751	2860	2855	2860	2855	2
397	20250318	143000	21810036	2860	2860	2860	2860	6
398	20250318	142900	21792876	2860	2860	2860	2860	70
399	20250318	142800	21592676	2865	2865	2865	2865	0
400	20250318	142700	21592676	2865	2865	2865	2865	0
401	20250318	142600	21592676	2865	2865	2865	2865	0
402	20250318	142500	21592676	2865	2865	2865	2865	0
403	20250318	142400	21592676	2865	2865	2865	2865	0
404	20250318	142300	21592676	2865	2865	2865	2865	0
405	20250318	142200	21592676	2865	2865	2865	2865	0
406	20250318	142100	21592676	2865	2865	2865	2865	0
407	20250318	142000	21592676	2865	2865	2865	2865	0
408	20250318	141900	21592676	2865	2865	2865	2865	0
409	20250318	141800	21592676	2865	2865	2865	2865	0
410	20250318	141700	21592676	2865	2865	2865	2865	0
411	20250318	141600	21592676	2865	2865	2865	2865	0
412	20250318	141500	21592676	2865	2865	2865	2865	7
413	20250318	141400	21572621	2850	2850	2850	2850	0
414	20250318	141300	21572621	2850	2850	2850	2850	0
415	20250318	141200	21572621	2850	2850	2850	2850	0
416	20250318	141100	21572621	2850	2850	2850	2850	0
417	20250318	141000	21572621	2850	2850	2850	2850	0
418	20250318	140900	21572621	2850	2850	2850	2850	0
419	20250318	140800	21572621	2850	2850	2850	2850	1
420	20250318	140700	21569771	2865	2865	2865	2865	0
421	20250318	140600	21569771	2865	2865	2865	2865	0
422	20250318	140500	21569771	2865	2865	2865	2865	0
423	20250318	140400	21569771	2865	2865	2865	2865	0
424	20250318	140300	21569771	2865	2865	2865	2865	23
425	20250318	140200	21503876	2850	2850	2850	2850	0
426	20250318	140100	21503876	2850	2850	2850	2850	9
427	20250318	140000	21478226	2865	2865	2865	2865	0
428	20250318	135900	21478226	2865	2865	2865	2865	0
429	20250318	135800	21478226	2865	2865	2865	2865	0
430	20250318	135700	21478226	2865	2865	2865	2865	0
431	20250318	135600	21478226	2865	2865	2865	2865	0
432	20250318	135500	21478226	2865	2850	2865	2850	180
433	20250318	135400	20962976	2865	2865	2865	2865	0
434	20250318	135300	20962976	2865	2855	2865	2855	26
435	20250318	135200	20888691	2852	2852	2852	2852	0
436	20250318	135100	20888691	2852	2852	2852	2852	10
437	20250318	135000	20860171	2855	2855	2855	2855	8
438	20250318	134900	20837331	2855	2855	2855	2855	0
439	20250318	134800	20837331	2855	2855	2855	2855	0
440	20250318	134700	20837331	2855	2855	2855	2855	0
441	20250318	134600	20837331	2855	2860	2860	2855	7
442	20250318	134500	20817316	2860	2860	2860	2860	0
443	20250318	134400	20817316	2860	2860	2860	2860	1
444	20250318	134300	20814456	2862	2862	2862	2862	2
445	20250318	134200	20808732	2862	2862	2862	2862	0
446	20250318	134100	20808732	2862	2862	2862	2862	0
447	20250318	134000	20808732	2862	2862	2862	2862	0
448	20250318	133900	20808732	2862	2862	2862	2862	0
449	20250318	133800	20808732	2862	2862	2862	2862	0
450	20250318	133700	20808732	2862	2862	2862	2862	0
451	20250318	133600	20808732	2862	2862	2862	2862	0
452	20250318	133500	20808732	2862	2862	2862	2862	0
453	20250318	133400	20808732	2862	2862	2862	2862	0
454	20250318	133300	20808732	2862	2862	2862	2862	0
455	20250318	133200	20808732	2862	2862	2862	2862	0
456	20250318	133100	20808732	2862	2862	2862	2862	0
457	20250318	133000	20808732	2862	2862	2862	2862	0
458	20250318	132900	20808732	2862	2862	2862	2862	4
459	20250318	132800	20797284	2862	2862	2862	2862	6
460	20250318	132700	20780112	2865	2865	2865	2865	0
461	20250318	132600	20780112	2865	2865	2865	2865	5
462	20250318	132500	20765787	2865	2862	2865	2862	152
463	20250318	132400	20330760	2865	2865	2865	2865	0
464	20250318	132300	20330760	2865	2865	2865	2865	0
465	20250318	132200	20330760	2865	2865	2865	2865	0
466	20250318	132100	20330760	2865	2865	2865	2865	5
467	20250318	132000	20316435	2865	2865	2865	2865	2
468	20250318	131900	20310705	2860	2865	2865	2860	15
469	20250318	131800	20267780	2865	2865	2865	2865	0
470	20250318	131700	20267780	2865	2865	2865	2865	55
471	20250318	131600	20110205	2855	2855	2855	2855	0
472	20250318	131500	20110205	2855	2855	2855	2855	0
473	20250318	131400	20110205	2855	2855	2855	2855	0
474	20250318	131300	20110205	2855	2855	2855	2855	200
475	20250318	131200	19539205	2855	2855	2855	2855	0
476	20250318	131100	19539205	2855	2860	2860	2855	401
477	20250318	131000	18394345	2865	2865	2865	2865	0
478	20250318	130900	18394345	2865	2865	2865	2865	0
479	20250318	130800	18394345	2865	2865	2865	2865	0
480	20250318	130700	18394345	2865	2865	2865	2865	0
481	20250318	130600	18394345	2865	2865	2865	2865	0
482	20250318	130500	18394345	2865	2865	2865	2865	2
483	20250318	130400	18388615	2865	2865	2865	2865	0
484	20250318	130300	18388615	2865	2865	2865	2865	0
485	20250318	130200	18388615	2865	2865	2865	2865	0
486	20250318	130100	18388615	2865	2865	2865	2865	0
487	20250318	130000	18388615	2865	2865	2865	2865	0
488	20250318	125900	18388615	2865	2865	2865	2865	0
489	20250318	125800	18388615	2865	2865	2865	2865	0
490	20250318	125700	18388615	2865	2865	2865	2865	0
491	20250318	125600	18388615	2865	2865	2865	2865	0
492	20250318	125500	18388615	2865	2865	2865	2865	0
493	20250318	125400	18388615	2865	2865	2865	2865	0
494	20250318	125300	18388615	2865	2865	2865	2865	0
495	20250318	125200	18388615	2865	2865	2865	2865	0
496	20250318	125100	18388615	2865	2865	2865	2865	0
497	20250318	125000	18388615	2865	2865	2865	2865	0
498	20250318	124900	18388615	2865	2865	2865	2865	0
499	20250318	124800	18388615	2865	2865	2865	2865	0
500	20250318	124700	18388615	2865	2865	2865	2865	0
501	20250318	124600	18388615	2865	2865	2865	2865	0
502	20250318	124500	18388615	2865	2865	2865	2865	50
503	20250318	124400	18245365	2865	2865	2865	2865	0
504	20250318	124300	18245365	2865	2865	2865	2865	0
505	20250318	124200	18245365	2865	2860	2865	2860	364
506	20250318	124100	17204005	2860	2860	2860	2860	100
507	20250318	124000	16918005	2860	2860	2860	2860	0
508	20250318	123900	16918005	2860	2860	2860	2860	0
509	20250318	123800	16918005	2860	2860	2860	2860	0
510	20250318	123700	16918005	2860	2860	2860	2860	100
511	20250318	123600	16632005	2865	2865	2865	2865	0
512	20250318	123500	16632005	2865	2865	2865	2865	0
513	20250318	123400	16632005	2865	2865	2865	2865	0
514	20250318	123300	16632005	2865	2865	2865	2865	0
515	20250318	123200	16632005	2865	2865	2865	2865	0
516	20250318	123100	16632005	2865	2865	2865	2865	0
517	20250318	123000	16632005	2865	2865	2865	2865	0
518	20250318	122900	16632005	2865	2865	2865	2865	0
519	20250318	122800	16632005	2865	2865	2865	2865	0
520	20250318	122700	16632005	2865	2865	2865	2865	0
521	20250318	122600	16632005	2865	2865	2865	2865	0
522	20250318	122500	16632005	2865	2865	2865	2865	0
523	20250318	122400	16632005	2865	2865	2865	2865	0
524	20250318	122300	16632005	2865	2865	2865	2865	1
525	20250318	122200	16629140	2865	2865	2865	2865	0
526	20250318	122100	16629140	2865	2865	2865	2865	0
527	20250318	122000	16629140	2865	2865	2865	2865	0
528	20250318	121900	16629140	2865	2865	2865	2865	0
529	20250318	121800	16629140	2865	2865	2865	2865	0
530	20250318	121700	16629140	2865	2865	2865	2865	0
531	20250318	121600	16629140	2865	2865	2865	2865	0
532	20250318	121500	16629140	2865	2865	2865	2865	0
533	20250318	121400	16629140	2865	2865	2865	2865	0
534	20250318	121300	16629140	2865	2865	2865	2865	0
535	20250318	121200	16629140	2865	2865	2865	2865	0
536	20250318	121100	16629140	2865	2865	2865	2865	0
537	20250318	121000	16629140	2865	2865	2865	2865	0
538	20250318	120900	16629140	2865	2865	2865	2865	0
539	20250318	120800	16629140	2865	2865	2865	2865	0
540	20250318	120700	16629140	2865	2865	2865	2865	0
541	20250318	120600	16629140	2865	2865	2865	2865	0
542	20250318	120500	16629140	2865	2865	2865	2865	0
543	20250318	120400	16629140	2865	2865	2865	2865	0
544	20250318	120300	16629140	2865	2865	2865	2865	0
545	20250318	120200	16629140	2865	2865	2865	2865	0
546	20250318	120100	16629140	2865	2865	2865	2865	0
547	20250318	120000	16629140	2865	2865	2865	2865	0
548	20250318	115900	16629140	2865	2865	2865	2865	0
549	20250318	115800	16629140	2865	2865	2865	2865	0
550	20250318	115700	16629140	2865	2865	2865	2865	0
551	20250318	115600	16629140	2865	2865	2865	2865	0
552	20250318	115500	16629140	2865	2865	2865	2865	1
553	20250318	115400	16626275	2865	2865	2865	2865	0
554	20250318	115300	16626275	2865	2865	2865	2865	0
555	20250318	115200	16626275	2865	2865	2865	2865	0
556	20250318	115100	16626275	2865	2865	2865	2865	0
557	20250318	115000	16626275	2865	2865	2865	2865	4
558	20250318	114900	16614815	2850	2850	2850	2850	0
559	20250318	114800	16614815	2850	2850	2850	2850	1
560	20250318	114700	16611965	2865	2865	2865	2865	0
561	20250318	114600	16611965	2865	2865	2865	2865	0
562	20250318	114500	16611965	2865	2865	2865	2865	0
563	20250318	114400	16611965	2865	2865	2865	2865	0
564	20250318	114300	16611965	2865	2865	2865	2865	0
565	20250318	114200	16611965	2865	2865	2865	2865	0
566	20250318	114100	16611965	2865	2865	2865	2865	0
567	20250318	114000	16611965	2865	2865	2865	2865	0
568	20250318	113900	16611965	2865	2865	2865	2865	0
569	20250318	113800	16611965	2865	2865	2865	2865	0
570	20250318	113700	16611965	2865	2865	2865	2865	0
571	20250318	113600	16611965	2865	2865	2865	2865	0
572	20250318	113500	16611965	2865	2865	2865	2865	0
573	20250318	113400	16611965	2865	2865	2865	2865	0
574	20250318	113300	16611965	2865	2865	2865	2865	126
575	20250318	113200	16250975	2865	2865	2865	2865	0
576	20250318	113100	16250975	2865	2865	2865	2865	0
577	20250318	113000	16250975	2865	2865	2865	2865	0
578	20250318	112900	16250975	2865	2865	2865	2865	0
579	20250318	112800	16250975	2865	2865	2865	2865	0
580	20250318	112700	16250975	2865	2865	2865	2865	0
581	20250318	112600	16250975	2865	2865	2865	2865	2
582	20250318	112500	16245245	2865	2865	2865	2865	0
583	20250318	112400	16245245	2865	2865	2865	2865	0
584	20250318	112300	16245245	2865	2865	2865	2865	349
585	20250318	112200	15245360	2850	2850	2850	2850	0
586	20250318	112100	15245360	2850	2850	2850	2850	0
587	20250318	112000	15245360	2850	2850	2850	2850	0
588	20250318	111900	15245360	2850	2850	2850	2850	0
589	20250318	111800	15245360	2850	2850	2850	2850	0
590	20250318	111700	15245360	2850	2850	2850	2850	0
591	20250318	111600	15245360	2850	2855	2855	2850	7
592	20250318	111500	15225400	2865	2865	2865	2865	0
593	20250318	111400	15225400	2865	2865	2865	2865	0
594	20250318	111300	15225400	2865	2865	2865	2865	0
595	20250318	111200	15225400	2865	2865	2865	2865	0
596	20250318	111100	15225400	2865	2865	2865	2865	0
597	20250318	111000	15225400	2865	2865	2865	2865	0
598	20250318	110900	15225400	2865	2865	2865	2865	0
599	20250318	110800	15225400	2865	2865	2865	2865	0
600	20250318	110700	15225400	2865	2865	2865	2865	0
601	20250318	110600	15225400	2865	2865	2865	2865	0
602	20250318	110500	15225400	2865	2865	2865	2865	0
603	20250318	110400	15225400	2865	2865	2865	2865	0
604	20250318	110300	15225400	2865	2865	2865	2865	0
605	20250318	110200	15225400	2865	2865	2865	2865	0
606	20250318	110100	15225400	2865	2865	2865	2865	0
607	20250318	110000	15225400	2865	2865	2865	2865	0
608	20250318	105900	15225400	2865	2865	2865	2865	0
609	20250318	105800	15225400	2865	2865	2865	2865	5
610	20250318	105700	15211075	2865	2865	2865	2865	0
611	20250318	105600	15211075	2865	2865	2865	2865	1
612	20250318	105500	15208210	2865	2865	2865	2865	0
613	20250318	105400	15208210	2865	2865	2865	2865	0
614	20250318	105300	15208210	2865	2865	2865	2865	1
615	20250318	105200	15205345	2865	2865	2865	2865	0
616	20250318	105100	15205345	2865	2865	2865	2865	0
617	20250318	105000	15205345	2865	2865	2865	2865	0
618	20250318	104900	15205345	2865	2865	2865	2865	0
619	20250318	104800	15205345	2865	2865	2865	2865	0
620	20250318	104700	15205345	2865	2865	2865	2865	0
621	20250318	104600	15205345	2865	2865	2865	2865	0
622	20250318	104500	15205345	2865	2865	2865	2865	1
623	20250318	104400	15202480	2865	2865	2865	2865	0
624	20250318	104300	15202480	2865	2865	2865	2865	0
625	20250318	104200	15202480	2865	2865	2865	2865	0
626	20250318	104100	15202480	2865	2865	2865	2865	0
627	20250318	104000	15202480	2865	2865	2865	2865	0
628	20250318	103900	15202480	2865	2865	2865	2865	1
629	20250318	103800	15199615	2865	2865	2865	2865	0
630	20250318	103700	15199615	2865	2865	2865	2865	0
631	20250318	103600	15199615	2865	2865	2865	2865	0
632	20250318	103500	15199615	2865	2865	2865	2865	0
633	20250318	103400	15199615	2865	2865	2865	2865	0
634	20250318	103300	15199615	2865	2865	2865	2865	5
635	20250318	103200	15185290	2865	2865	2865	2865	0
636	20250318	103100	15185290	2865	2865	2865	2865	0
637	20250318	103000	15185290	2865	2865	2865	2865	0
638	20250318	102900	15185290	2865	2865	2865	2865	0
639	20250318	102800	15185290	2865	2865	2865	2865	0
640	20250318	102700	15185290	2865	2865	2865	2865	0
641	20250318	102600	15185290	2865	2865	2865	2865	0
642	20250318	102500	15185290	2865	2865	2865	2865	0
643	20250318	102400	15185290	2865	2850	2865	2840	2030
644	20250318	102300	9416180	2850	2850	2850	2850	0
645	20250318	102200	9416180	2850	2850	2850	2850	80
646	20250318	102100	9188180	2850	2850	2850	2850	0
647	20250318	102000	9188180	2850	2850	2850	2850	0
648	20250318	101900	9188180	2850	2850	2850	2850	423
649	20250318	101800	7982630	2850	2850	2850	2850	0
650	20250318	101700	7982630	2850	2850	2850	2850	196
651	20250318	101600	7424030	2860	2860	2860	2860	0
652	20250318	101500	7424030	2860	2860	2860	2860	0
653	20250318	101400	7424030	2860	2860	2860	2860	2
654	20250318	101300	7418310	2860	2860	2860	2860	0
655	20250318	101200	7418310	2860	2860	2860	2860	0
656	20250318	101100	7418310	2860	2860	2860	2860	1
657	20250318	101000	7415450	2860	2860	2860	2860	2
658	20250318	100900	7409730	2850	2850	2850	2850	0
659	20250318	100800	7409730	2850	2850	2850	2850	0
660	20250318	100700	7409730	2850	2850	2850	2850	350
661	20250318	100600	6412230	2850	2855	2855	2850	51
662	20250318	100500	6266630	2865	2865	2865	2865	0
663	20250318	100400	6266630	2865	2865	2865	2865	0
664	20250318	100300	6266630	2865	2865	2865	2865	0
665	20250318	100200	6266630	2865	2865	2865	2865	1
666	20250318	100100	6263765	2865	2865	2865	2865	1
667	20250318	100000	6260900	2865	2865	2865	2865	0
668	20250318	095900	6260900	2865	2865	2865	2865	0
669	20250318	095800	6260900	2865	2865	2865	2865	0
670	20250318	095700	6260900	2865	2865	2865	2865	0
671	20250318	095600	6260900	2865	2865	2865	2865	0
672	20250318	095500	6260900	2865	2865	2865	2865	0
673	20250318	095400	6260900	2865	2865	2865	2865	0
674	20250318	095300	6260900	2865	2865	2865	2865	0
675	20250318	095200	6260900	2865	2865	2865	2865	0
676	20250318	095100	6260900	2865	2865	2865	2865	0
677	20250318	095000	6260900	2865	2865	2865	2865	5
678	20250318	094900	6246575	2865	2865	2865	2865	0
679	20250318	094800	6246575	2865	2865	2865	2865	1
680	20250318	094700	6243710	2865	2855	2865	2845	355
681	20250318	094600	5232930	2865	2865	2865	2865	0
682	20250318	094500	5232930	2865	2865	2865	2865	0
683	20250318	094400	5232930	2865	2865	2865	2865	0
684	20250318	094300	5232930	2865	2865	2865	2865	13
685	20250318	094200	5195685	2865	2865	2865	2865	5
686	20250318	094100	5181360	2865	2865	2865	2865	0
687	20250318	094000	5181360	2865	2865	2865	2865	0
688	20250318	093900	5181360	2865	2865	2865	2865	80
689	20250318	093800	4952160	2865	2865	2865	2865	0
690	20250318	093700	4952160	2865	2865	2865	2865	104
691	20250318	093600	4654200	2865	2865	2865	2865	12
692	20250318	093500	4619820	2865	2865	2865	2865	1
693	20250318	093400	4616955	2855	2865	2865	2855	427
694	20250318	093300	3397850	2855	2855	2855	2855	200
695	20250318	093200	2826850	2855	2855	2855	2855	82
696	20250318	093100	2592740	2855	2855	2855	2855	0
697	20250318	093000	2592740	2855	2855	2855	2855	18
698	20250318	092900	2541350	2855	2855	2855	2855	7
699	20250318	092800	2521365	2855	2855	2855	2855	19
700	20250318	092700	2467120	2855	2855	2855	2855	55
701	20250318	092600	2310095	2855	2855	2855	2855	0
702	20250318	092500	2310095	2855	2855	2855	2855	0
703	20250318	092400	2310095	2855	2855	2855	2855	2
704	20250318	092300	2304385	2855	2855	2855	2855	10
705	20250318	092200	2275835	2855	2855	2855	2855	0
706	20250318	092100	2275835	2855	2855	2855	2855	90
707	20250318	092000	2018885	2860	2860	2860	2860	18
708	20250318	091900	1967405	2865	2865	2865	2865	0
709	20250318	091800	1967405	2865	2865	2865	2865	1
710	20250318	091700	1964540	2865	2865	2865	2865	1
711	20250318	091600	1961675	2865	2865	2865	2865	0
712	20250318	091500	1961675	2865	2865	2865	2865	1
713	20250318	091400	1958810	2865	2865	2865	2865	0
714	20250318	091300	1958810	2865	2865	2865	2865	1
715	20250318	091200	1955945	2865	2865	2865	2865	140
716	20250318	091100	1554845	2865	2865	2865	2865	450
717	20250318	091000	265595	2855	2855	2855	2855	0
718	20250318	090900	265595	2855	2865	2865	2855	2
719	20250318	090800	259875	2865	2865	2865	2865	0
720	20250318	090700	259875	2865	2865	2865	2865	0
721	20250318	090600	259875	2865	2865	2865	2865	0
722	20250318	090500	259875	2865	2865	2865	2865	1
723	20250318	090400	257010	2865	2865	2865	2865	0
724	20250318	090300	257010	2865	2865	2865	2865	5
725	20250318	090200	242685	2865	2865	2865	2865	0
726	20250318	090100	242685	2865	2865	2865	2865	0
727	20250318	090000	242685	2865	2855	2865	2855	85