KissMeData/204020/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	204400	112123545	2855	2855	2855	2855	501
3	20250317	204300	112123545	2855	2855	2855	2855	0
4	20250317	204200	112123545	2855	2855	2855	2855	0
5	20250317	204100	112123545	2855	2855	2855	2855	0
6	20250317	204000	112123545	2855	2855	2855	2855	0
7	20250317	203900	112123545	2855	2855	2855	2855	0
8	20250317	203800	112123545	2855	2855	2855	2855	0
9	20250317	203700	112123545	2855	2855	2855	2855	0
10	20250317	203600	112123545	2855	2855	2855	2855	0
11	20250317	203500	112123545	2855	2855	2855	2855	0
12	20250317	203400	112123545	2855	2855	2855	2855	0
13	20250317	203300	112123545	2855	2855	2855	2855	0
14	20250317	203200	112123545	2855	2855	2855	2855	0
15	20250317	203100	112123545	2855	2855	2855	2855	0
16	20250317	203000	112123545	2855	2855	2855	2855	0
17	20250317	202900	112123545	2855	2855	2855	2855	0
18	20250317	202800	112123545	2855	2855	2855	2855	0
19	20250317	202700	112123545	2855	2855	2855	2855	0
20	20250317	202600	112123545	2855	2855	2855	2855	0
21	20250317	202500	112123545	2855	2855	2855	2855	0
22	20250317	202400	112123545	2855	2855	2855	2855	0
23	20250317	202300	112123545	2855	2855	2855	2855	0
24	20250317	202200	112123545	2855	2855	2855	2855	0
25	20250317	202100	112123545	2855	2855	2855	2855	0
26	20250317	202000	112123545	2855	2855	2855	2855	0
27	20250317	201900	112123545	2855	2855	2855	2855	0
28	20250317	201800	112123545	2855	2855	2855	2855	0
29	20250317	201700	112123545	2855	2855	2855	2855	0
30	20250317	201600	112123545	2855	2855	2855	2855	0
31	20250317	201500	112123545	2855	2855	2855	2855	0
32	20250317	201400	112123545	2855	2855	2855	2855	501
33	20250317	201300	112123545	2855	2855	2855	2855	0
34	20250317	201200	112123545	2855	2855	2855	2855	0
35	20250317	201100	112123545	2855	2855	2855	2855	0
36	20250317	201000	112123545	2855	2855	2855	2855	0
37	20250317	200900	112123545	2855	2855	2855	2855	0
38	20250317	200800	112123545	2855	2855	2855	2855	0
39	20250317	200700	112123545	2855	2855	2855	2855	0
40	20250317	200600	112123545	2855	2855	2855	2855	0
41	20250317	200500	112123545	2855	2855	2855	2855	0
42	20250317	200400	112123545	2855	2855	2855	2855	0
43	20250317	200300	112123545	2855	2855	2855	2855	0
44	20250317	200200	112123545	2855	2855	2855	2855	0
45	20250317	200100	112123545	2855	2855	2855	2855	0
46	20250317	200000	112123545	2855	2855	2855	2855	0
47	20250317	195900	112123545	2855	2855	2855	2855	0
48	20250317	195800	112123545	2855	2855	2855	2855	0
49	20250317	195700	112123545	2855	2855	2855	2855	0
50	20250317	195600	112123545	2855	2855	2855	2855	0
51	20250317	195500	112123545	2855	2855	2855	2855	0
52	20250317	195400	112123545	2855	2855	2855	2855	0
53	20250317	195300	112123545	2855	2855	2855	2855	0
54	20250317	195200	112123545	2855	2855	2855	2855	0
55	20250317	195100	112123545	2855	2855	2855	2855	0
56	20250317	195000	112123545	2855	2855	2855	2855	0
57	20250317	194900	112123545	2855	2855	2855	2855	0
58	20250317	194800	112123545	2855	2855	2855	2855	0
59	20250317	194700	112123545	2855	2855	2855	2855	0
60	20250317	194600	112123545	2855	2855	2855	2855	0
61	20250317	194500	112123545	2855	2855	2855	2855	0
62	20250317	194400	112123545	2855	2855	2855	2855	501
63	20250317	194300	112123545	2855	2855	2855	2855	0
64	20250317	194200	112123545	2855	2855	2855	2855	0
65	20250317	194100	112123545	2855	2855	2855	2855	0
66	20250317	194000	112123545	2855	2855	2855	2855	0
67	20250317	193900	112123545	2855	2855	2855	2855	0
68	20250317	193800	112123545	2855	2855	2855	2855	0
69	20250317	193700	112123545	2855	2855	2855	2855	0
70	20250317	193600	112123545	2855	2855	2855	2855	0
71	20250317	193500	112123545	2855	2855	2855	2855	0
72	20250317	193400	112123545	2855	2855	2855	2855	0
73	20250317	193300	112123545	2855	2855	2855	2855	0
74	20250317	193200	112123545	2855	2855	2855	2855	0
75	20250317	193100	112123545	2855	2855	2855	2855	0
76	20250317	193000	112123545	2855	2855	2855	2855	0
77	20250317	192900	112123545	2855	2855	2855	2855	0
78	20250317	192800	112123545	2855	2855	2855	2855	0
79	20250317	192700	112123545	2855	2855	2855	2855	0
80	20250317	192600	112123545	2855	2855	2855	2855	0
81	20250317	192500	112123545	2855	2855	2855	2855	0
82	20250317	192400	112123545	2855	2855	2855	2855	0
83	20250317	192300	112123545	2855	2855	2855	2855	0
84	20250317	192200	112123545	2855	2855	2855	2855	0
85	20250317	192100	112123545	2855	2855	2855	2855	0
86	20250317	192000	112123545	2855	2855	2855	2855	0
87	20250317	191900	112123545	2855	2855	2855	2855	0
88	20250317	191800	112123545	2855	2855	2855	2855	0
89	20250317	191700	112123545	2855	2855	2855	2855	0
90	20250317	191600	112123545	2855	2855	2855	2855	0
91	20250317	191500	112123545	2855	2855	2855	2855	0
92	20250317	191400	112123545	2855	2855	2855	2855	501
93	20250317	191300	112123545	2855	2855	2855	2855	0
94	20250317	191200	112123545	2855	2855	2855	2855	0
95	20250317	191100	112123545	2855	2855	2855	2855	0
96	20250317	191000	112123545	2855	2855	2855	2855	0
97	20250317	190900	112123545	2855	2855	2855	2855	0
98	20250317	190800	112123545	2855	2855	2855	2855	0
99	20250317	190700	112123545	2855	2855	2855	2855	0
100	20250317	190600	112123545	2855	2855	2855	2855	0
101	20250317	190500	112123545	2855	2855	2855	2855	0
102	20250317	190400	112123545	2855	2855	2855	2855	0
103	20250317	190300	112123545	2855	2855	2855	2855	0
104	20250317	190200	112123545	2855	2855	2855	2855	0
105	20250317	190100	112123545	2855	2855	2855	2855	0
106	20250317	190000	112123545	2855	2855	2855	2855	0
107	20250317	185900	112123545	2855	2855	2855	2855	0
108	20250317	185800	112123545	2855	2855	2855	2855	0
109	20250317	185700	112123545	2855	2855	2855	2855	0
110	20250317	185600	112123545	2855	2855	2855	2855	0
111	20250317	185500	112123545	2855	2855	2855	2855	0
112	20250317	185400	112123545	2855	2855	2855	2855	0
113	20250317	185300	112123545	2855	2855	2855	2855	0
114	20250317	185200	112123545	2855	2855	2855	2855	0
115	20250317	185100	112123545	2855	2855	2855	2855	0
116	20250317	185000	112123545	2855	2855	2855	2855	0
117	20250317	184900	112123545	2855	2855	2855	2855	0
118	20250317	184800	112123545	2855	2855	2855	2855	0
119	20250317	184700	112123545	2855	2855	2855	2855	0
120	20250317	184600	112123545	2855	2855	2855	2855	0
121	20250317	184500	112123545	2855	2855	2855	2855	0
122	20250317	184400	112123545	2855	2855	2855	2855	501
123	20250317	184300	112123545	2855	2855	2855	2855	0
124	20250317	184200	112123545	2855	2855	2855	2855	0
125	20250317	184100	112123545	2855	2855	2855	2855	0
126	20250317	184000	112123545	2855	2855	2855	2855	0
127	20250317	183900	112123545	2855	2855	2855	2855	0
128	20250317	183800	112123545	2855	2855	2855	2855	0
129	20250317	183700	112123545	2855	2855	2855	2855	0
130	20250317	183600	112123545	2855	2855	2855	2855	0
131	20250317	183500	112123545	2855	2855	2855	2855	0
132	20250317	183400	112123545	2855	2855	2855	2855	0
133	20250317	183300	112123545	2855	2855	2855	2855	0
134	20250317	183200	112123545	2855	2855	2855	2855	0
135	20250317	183100	112123545	2855	2855	2855	2855	0
136	20250317	183000	112123545	2855	2855	2855	2855	0
137	20250317	182900	112123545	2855	2855	2855	2855	0
138	20250317	182800	112123545	2855	2855	2855	2855	0
139	20250317	182700	112123545	2855	2855	2855	2855	0
140	20250317	182600	112123545	2855	2855	2855	2855	0
141	20250317	182500	112123545	2855	2855	2855	2855	0
142	20250317	182400	112123545	2855	2855	2855	2855	0
143	20250317	182300	112123545	2855	2855	2855	2855	0
144	20250317	182200	112123545	2855	2855	2855	2855	0
145	20250317	182100	112123545	2855	2855	2855	2855	0
146	20250317	182000	112123545	2855	2855	2855	2855	0
147	20250317	181900	112123545	2855	2855	2855	2855	0
148	20250317	181800	112123545	2855	2855	2855	2855	0
149	20250317	181700	112123545	2855	2855	2855	2855	0
150	20250317	181600	112123545	2855	2855	2855	2855	0
151	20250317	181500	112123545	2855	2855	2855	2855	0
152	20250317	181400	112123545	2855	2855	2855	2855	501
153	20250317	181300	112123545	2855	2855	2855	2855	0
154	20250317	181200	112123545	2855	2855	2855	2855	0
155	20250317	181100	112123545	2855	2855	2855	2855	0
156	20250317	181000	112123545	2855	2855	2855	2855	0
157	20250317	180900	112123545	2855	2855	2855	2855	0
158	20250317	180800	112123545	2855	2855	2855	2855	0
159	20250317	180700	112123545	2855	2855	2855	2855	0
160	20250317	180600	112123545	2855	2855	2855	2855	0
161	20250317	180500	112123545	2855	2855	2855	2855	0
162	20250317	180400	112123545	2855	2855	2855	2855	0
163	20250317	180300	112123545	2855	2855	2855	2855	0
164	20250317	180200	112123545	2855	2855	2855	2855	0
165	20250317	180100	112123545	2855	2855	2855	2855	0
166	20250317	180000	112123545	2855	2855	2855	2855	0
167	20250317	175900	112123545	2855	2855	2855	2855	0
168	20250317	175800	112123545	2855	2855	2855	2855	0
169	20250317	175700	112123545	2855	2855	2855	2855	0
170	20250317	175600	112123545	2855	2855	2855	2855	0
171	20250317	175500	112123545	2855	2855	2855	2855	0
172	20250317	175400	112123545	2855	2855	2855	2855	0
173	20250317	175300	112123545	2855	2855	2855	2855	0
174	20250317	175200	112123545	2855	2855	2855	2855	0
175	20250317	175100	112123545	2855	2855	2855	2855	0
176	20250317	175000	112123545	2855	2855	2855	2855	0
177	20250317	174900	112123545	2855	2855	2855	2855	0
178	20250317	174800	112123545	2855	2855	2855	2855	0
179	20250317	174700	112123545	2855	2855	2855	2855	0
180	20250317	174600	112123545	2855	2855	2855	2855	0
181	20250317	174500	112123545	2855	2855	2855	2855	0
182	20250317	174400	112123545	2855	2855	2855	2855	501
183	20250317	174300	112123545	2855	2855	2855	2855	0
184	20250317	174200	112123545	2855	2855	2855	2855	0
185	20250317	174100	112123545	2855	2855	2855	2855	0
186	20250317	174000	112123545	2855	2855	2855	2855	0
187	20250317	173900	112123545	2855	2855	2855	2855	0
188	20250317	173800	112123545	2855	2855	2855	2855	0
189	20250317	173700	112123545	2855	2855	2855	2855	0
190	20250317	173600	112123545	2855	2855	2855	2855	0
191	20250317	173500	112123545	2855	2855	2855	2855	0
192	20250317	173400	112123545	2855	2855	2855	2855	0
193	20250317	173300	112123545	2855	2855	2855	2855	0
194	20250317	173200	112123545	2855	2855	2855	2855	0
195	20250317	173100	112123545	2855	2855	2855	2855	0
196	20250317	173000	112123545	2855	2855	2855	2855	0
197	20250317	172900	112123545	2855	2855	2855	2855	0
198	20250317	172800	112123545	2855	2855	2855	2855	0
199	20250317	172700	112123545	2855	2855	2855	2855	0
200	20250317	172600	112123545	2855	2855	2855	2855	0
201	20250317	172500	112123545	2855	2855	2855	2855	0
202	20250317	172400	112123545	2855	2855	2855	2855	0
203	20250317	172300	112123545	2855	2855	2855	2855	0
204	20250317	172200	112123545	2855	2855	2855	2855	0
205	20250317	172100	112123545	2855	2855	2855	2855	0
206	20250317	172000	112123545	2855	2855	2855	2855	0
207	20250317	171900	112123545	2855	2855	2855	2855	0
208	20250317	171800	112123545	2855	2855	2855	2855	0
209	20250317	171700	112123545	2855	2855	2855	2855	0
210	20250317	171600	112123545	2855	2855	2855	2855	0
211	20250317	171500	112123545	2855	2855	2855	2855	0
212	20250317	171400	112123545	2855	2855	2855	2855	501
213	20250317	171300	112123545	2855	2855	2855	2855	0
214	20250317	171200	112123545	2855	2855	2855	2855	0
215	20250317	171100	112123545	2855	2855	2855	2855	0
216	20250317	171000	112123545	2855	2855	2855	2855	0
217	20250317	170900	112123545	2855	2855	2855	2855	0
218	20250317	170800	112123545	2855	2855	2855	2855	0
219	20250317	170700	112123545	2855	2855	2855	2855	0
220	20250317	170600	112123545	2855	2855	2855	2855	0
221	20250317	170500	112123545	2855	2855	2855	2855	0
222	20250317	170400	112123545	2855	2855	2855	2855	0
223	20250317	170300	112123545	2855	2855	2855	2855	0
224	20250317	170200	112123545	2855	2855	2855	2855	0
225	20250317	170100	112123545	2855	2855	2855	2855	0
226	20250317	170000	112123545	2855	2855	2855	2855	0
227	20250317	165900	112123545	2855	2855	2855	2855	0
228	20250317	165800	112123545	2855	2855	2855	2855	0
229	20250317	165700	112123545	2855	2855	2855	2855	0
230	20250317	165600	112123545	2855	2855	2855	2855	0
231	20250317	165500	112123545	2855	2855	2855	2855	0
232	20250317	165400	112123545	2855	2855	2855	2855	0
233	20250317	165300	112123545	2855	2855	2855	2855	0
234	20250317	165200	112123545	2855	2855	2855	2855	0
235	20250317	165100	112123545	2855	2855	2855	2855	0
236	20250317	165000	112123545	2855	2855	2855	2855	0
237	20250317	164900	112123545	2855	2855	2855	2855	0
238	20250317	164800	112123545	2855	2855	2855	2855	0
239	20250317	164700	112123545	2855	2855	2855	2855	0
240	20250317	164600	112123545	2855	2855	2855	2855	0
241	20250317	164500	112123545	2855	2855	2855	2855	0
242	20250317	164400	112123545	2855	2855	2855	2855	501
243	20250317	164300	112123545	2855	2855	2855	2855	0
244	20250317	164200	112123545	2855	2855	2855	2855	0
245	20250317	164100	112123545	2855	2855	2855	2855	0
246	20250317	164000	112123545	2855	2855	2855	2855	0
247	20250317	163900	112123545	2855	2855	2855	2855	0
248	20250317	163800	112123545	2855	2855	2855	2855	0
249	20250317	163700	112123545	2855	2855	2855	2855	0
250	20250317	163600	112123545	2855	2855	2855	2855	0
251	20250317	163500	112123545	2855	2855	2855	2855	0
252	20250317	163400	112123545	2855	2855	2855	2855	0
253	20250317	163300	112123545	2855	2855	2855	2855	0
254	20250317	163200	112123545	2855	2855	2855	2855	0
255	20250317	163100	112123545	2855	2855	2855	2855	0
256	20250317	163000	112123545	2855	2855	2855	2855	0
257	20250317	162900	112123545	2855	2855	2855	2855	0
258	20250317	162800	112123545	2855	2855	2855	2855	0
259	20250317	162700	112123545	2855	2855	2855	2855	0
260	20250317	162600	112123545	2855	2855	2855	2855	0
261	20250317	162500	112123545	2855	2855	2855	2855	0
262	20250317	162400	112123545	2855	2855	2855	2855	0
263	20250317	162300	112123545	2855	2855	2855	2855	0
264	20250317	162200	112123545	2855	2855	2855	2855	0
265	20250317	162100	112123545	2855	2855	2855	2855	0
266	20250317	162000	112123545	2855	2855	2855	2855	0
267	20250317	161900	112123545	2855	2855	2855	2855	0
268	20250317	161800	112123545	2855	2855	2855	2855	0
269	20250317	161700	112123545	2855	2855	2855	2855	0
270	20250317	161600	112123545	2855	2855	2855	2855	0
271	20250317	161500	112123545	2855	2855	2855	2855	0
272	20250317	161400	112123545	2855	2855	2855	2855	501
273	20250317	161300	112123545	2855	2855	2855	2855	0
274	20250317	161200	112123545	2855	2855	2855	2855	0
275	20250317	161100	112123545	2855	2855	2855	2855	0
276	20250317	161000	112123545	2855	2855	2855	2855	0
277	20250317	160900	112123545	2855	2855	2855	2855	0
278	20250317	160800	112123545	2855	2855	2855	2855	0
279	20250317	160700	112123545	2855	2855	2855	2855	0
280	20250317	160600	112123545	2855	2855	2855	2855	0
281	20250317	160500	112123545	2855	2855	2855	2855	0
282	20250317	160400	112123545	2855	2855	2855	2855	0
283	20250317	160300	112123545	2855	2855	2855	2855	0
284	20250317	160200	112123545	2855	2855	2855	2855	0
285	20250317	160100	112123545	2855	2855	2855	2855	0
286	20250317	160000	112123545	2855	2855	2855	2855	0
287	20250317	155900	112123545	2855	2855	2855	2855	0
288	20250317	155800	112123545	2855	2855	2855	2855	0
289	20250317	155700	112123545	2855	2855	2855	2855	0
290	20250317	155600	112123545	2855	2855	2855	2855	0
291	20250317	155500	112123545	2855	2855	2855	2855	0
292	20250317	155400	112123545	2855	2855	2855	2855	0
293	20250317	155300	112123545	2855	2855	2855	2855	0
294	20250317	155200	112123545	2855	2855	2855	2855	0
295	20250317	155100	112123545	2855	2855	2855	2855	0
296	20250317	155000	112123545	2855	2855	2855	2855	0
297	20250317	154900	112123545	2855	2855	2855	2855	0
298	20250317	154800	112123545	2855	2855	2855	2855	0
299	20250317	154700	112123545	2855	2855	2855	2855	0
300	20250317	154600	112123545	2855	2855	2855	2855	0
301	20250317	154500	112123545	2855	2855	2855	2855	0
302	20250317	154400	112123545	2855	2855	2855	2855	501
303	20250317	154300	112123545	2855	2855	2855	2855	0
304	20250317	154200	112123545	2855	2855	2855	2855	0
305	20250317	154100	112123545	2855	2855	2855	2855	0
306	20250317	154000	112123545	2855	2855	2855	2855	0
307	20250317	153900	112123545	2855	2855	2855	2855	0
308	20250317	153800	112123545	2855	2855	2855	2855	0
309	20250317	153700	112123545	2855	2855	2855	2855	0
310	20250317	153600	112123545	2855	2855	2855	2855	0
311	20250317	153500	112123545	2855	2855	2855	2855	0
312	20250317	153400	112123545	2855	2855	2855	2855	0
313	20250317	153300	112123545	2855	2855	2855	2855	0
314	20250317	153200	112123545	2855	2855	2855	2855	0
315	20250317	153100	112123545	2855	2855	2855	2855	0
316	20250317	153000	112123545	2855	2855	2855	2855	501
317	20250317	152900	110693190	2855	2855	2855	2855	0
318	20250317	152800	110693190	2855	2855	2855	2855	0
319	20250317	152700	110693190	2855	2855	2855	2855	0
320	20250317	152600	110693190	2855	2855	2855	2855	0
321	20250317	152500	110693190	2855	2855	2855	2855	0
322	20250317	152400	110693190	2855	2855	2855	2855	0
323	20250317	152300	110693190	2855	2855	2855	2855	0
324	20250317	152200	110693190	2855	2855	2855	2855	0
325	20250317	152100	110693190	2855	2855	2855	2855	0
326	20250317	152000	110693190	2855	2855	2855	2855	0
327	20250317	151900	110693190	2855	2855	2855	2855	0
328	20250317	151800	110693190	2855	2855	2855	2855	0
329	20250317	151700	110693190	2855	2855	2855	2855	0
330	20250317	151600	110693190	2855	2855	2855	2855	0
331	20250317	151500	110693190	2855	2855	2855	2855	0
332	20250317	151400	110693190	2855	2855	2855	2855	0
333	20250317	151300	110693190	2855	2855	2855	2855	0
334	20250317	151200	110693190	2855	2855	2855	2855	7
335	20250317	151100	110673205	2850	2850	2850	2850	0
336	20250317	151000	110673205	2850	2850	2850	2850	0
337	20250317	150900	110673205	2850	2850	2850	2850	0
338	20250317	150800	110673205	2850	2850	2850	2850	1
339	20250317	150700	110670355	2830	2830	2830	2830	0
340	20250317	150600	110670355	2830	2830	2830	2830	0
341	20250317	150500	110670355	2830	2830	2830	2830	0
342	20250317	150400	110670355	2830	2830	2830	2830	0
343	20250317	150300	110670355	2830	2830	2830	2830	0
344	20250317	150200	110670355	2830	2830	2830	2830	34
345	20250317	150100	110574135	2825	2830	2830	2825	960
346	20250317	150000	107857680	2835	2840	2840	2835	1040
347	20250317	145900	104906105	2840	2840	2840	2840	474
348	20250317	145800	103559945	2840	2840	2840	2840	0
349	20250317	145700	103559945	2840	2840	2840	2840	521
350	20250317	145600	102080305	2845	2845	2845	2845	1979
351	20250317	145500	96450050	2845	2845	2845	2845	0
352	20250317	145400	96450050	2845	2845	2845	2845	0
353	20250317	145300	96450050	2845	2845	2845	2845	0
354	20250317	145200	96450050	2845	2845	2845	2845	20
355	20250317	145100	96393150	2850	2850	2850	2850	0
356	20250317	145000	96393150	2850	2850	2850	2850	0
357	20250317	144900	96393150	2850	2850	2850	2850	1529
358	20250317	144800	92035500	2855	2855	2855	2855	0
359	20250317	144700	92035500	2855	2855	2855	2855	0
360	20250317	144600	92035500	2855	2855	2855	2855	0
361	20250317	144500	92035500	2855	2855	2855	2855	0
362	20250317	144400	92035500	2855	2855	2855	2855	0
363	20250317	144300	92035500	2855	2855	2855	2855	0
364	20250317	144200	92035500	2855	2855	2855	2855	0
365	20250317	144100	92035500	2855	2855	2855	2855	0
366	20250317	144000	92035500	2855	2855	2855	2855	0
367	20250317	143900	92035500	2855	2855	2855	2855	389
368	20250317	143800	90924905	2855	2855	2855	2855	0
369	20250317	143700	90924905	2855	2855	2855	2855	176
370	20250317	143600	90422425	2860	2860	2860	2860	0
371	20250317	143500	90422425	2860	2860	2860	2860	0
372	20250317	143400	90422425	2860	2860	2860	2860	0
373	20250317	143300	90422425	2860	2860	2860	2860	0
374	20250317	143200	90422425	2860	2860	2860	2860	0
375	20250317	143100	90422425	2860	2860	2860	2860	245
376	20250317	143000	89721725	2860	2825	2860	2825	6948
377	20250317	142900	69917975	2810	2810	2810	2810	0
378	20250317	142800	69917975	2810	2810	2810	2810	0
379	20250317	142700	69917975	2810	2810	2810	2810	0
380	20250317	142600	69917975	2810	2810	2810	2810	0
381	20250317	142500	69917975	2810	2810	2810	2810	0
382	20250317	142400	69917975	2810	2810	2810	2810	0
383	20250317	142300	69917975	2810	2810	2810	2810	0
384	20250317	142200	69917975	2810	2810	2810	2810	0
385	20250317	142100	69917975	2810	2810	2810	2810	0
386	20250317	142000	69917975	2810	2810	2810	2810	0
387	20250317	141900	69917975	2810	2810	2810	2810	0
388	20250317	141800	69917975	2810	2810	2810	2810	0
389	20250317	141700	69917975	2810	2810	2810	2810	0
390	20250317	141600	69917975	2810	2810	2810	2810	0
391	20250317	141500	69917975	2810	2810	2810	2810	0
392	20250317	141400	69917975	2810	2810	2810	2810	0
393	20250317	141300	69917975	2810	2810	2810	2810	0
394	20250317	141200	69917975	2810	2810	2810	2810	0
395	20250317	141100	69917975	2810	2810	2810	2810	0
396	20250317	141000	69917975	2810	2810	2810	2810	0
397	20250317	140900	69917975	2810	2810	2810	2810	20
398	20250317	140800	69861775	2825	2825	2825	2825	0
399	20250317	140700	69861775	2825	2825	2825	2825	0
400	20250317	140600	69861775	2825	2825	2825	2825	0
401	20250317	140500	69861775	2825	2825	2825	2825	0
402	20250317	140400	69861775	2825	2825	2825	2825	0
403	20250317	140300	69861775	2825	2825	2825	2825	0
404	20250317	140200	69861775	2825	2825	2825	2825	0
405	20250317	140100	69861775	2825	2825	2825	2825	0
406	20250317	140000	69861775	2825	2825	2825	2825	0
407	20250317	135900	69861775	2825	2825	2825	2825	0
408	20250317	135800	69861775	2825	2825	2825	2825	0
409	20250317	135700	69861775	2825	2825	2825	2825	0
410	20250317	135600	69861775	2825	2825	2825	2825	0
411	20250317	135500	69861775	2825	2825	2825	2825	0
412	20250317	135400	69861775	2825	2825	2825	2825	0
413	20250317	135300	69861775	2825	2825	2825	2825	0
414	20250317	135200	69861775	2825	2825	2825	2825	0
415	20250317	135100	69861775	2825	2825	2825	2825	0
416	20250317	135000	69861775	2825	2825	2825	2825	0
417	20250317	134900	69861775	2825	2825	2825	2825	0
418	20250317	134800	69861775	2825	2825	2825	2825	3
419	20250317	134700	69853300	2810	2810	2810	2810	0
420	20250317	134600	69853300	2810	2810	2810	2810	0
421	20250317	134500	69853300	2810	2810	2810	2810	0
422	20250317	134400	69853300	2810	2810	2810	2810	0
423	20250317	134300	69853300	2810	2810	2810	2810	0
424	20250317	134200	69853300	2810	2810	2810	2810	209
425	20250317	134100	69266010	2810	2810	2810	2810	0
426	20250317	134000	69266010	2810	2810	2810	2810	0
427	20250317	133900	69266010	2810	2810	2810	2810	0
428	20250317	133800	69266010	2810	2810	2810	2810	0
429	20250317	133700	69266010	2810	2815	2815	2810	74
430	20250317	133600	69057980	2830	2830	2830	2830	24
431	20250317	133500	68990060	2820	2820	2820	2820	11
432	20250317	133400	68959040	2810	2810	2810	2810	0
433	20250317	133300	68959040	2810	2810	2810	2810	0
434	20250317	133200	68959040	2810	2810	2810	2810	0
435	20250317	133100	68959040	2810	2810	2810	2810	0
436	20250317	133000	68959040	2810	2810	2810	2810	0
437	20250317	132900	68959040	2810	2810	2810	2810	0
438	20250317	132800	68959040	2810	2810	2810	2810	0
439	20250317	132700	68959040	2810	2810	2810	2810	0
440	20250317	132600	68959040	2810	2810	2810	2810	0
441	20250317	132500	68959040	2810	2810	2810	2810	0
442	20250317	132400	68959040	2810	2810	2810	2810	0
443	20250317	132300	68959040	2810	2810	2810	2810	0
444	20250317	132200	68959040	2810	2810	2810	2810	0
445	20250317	132100	68959040	2810	2810	2810	2810	0
446	20250317	132000	68959040	2810	2810	2810	2810	0
447	20250317	131900	68959040	2810	2810	2810	2810	0
448	20250317	131800	68959040	2810	2810	2810	2810	0
449	20250317	131700	68959040	2810	2810	2810	2810	0
450	20250317	131600	68959040	2810	2810	2810	2810	0
451	20250317	131500	68959040	2810	2810	2810	2810	0
452	20250317	131400	68959040	2810	2810	2810	2810	0
453	20250317	131300	68959040	2810	2810	2810	2810	0
454	20250317	131200	68959040	2810	2810	2810	2810	0
455	20250317	131100	68959040	2810	2810	2810	2810	0
456	20250317	131000	68959040	2810	2815	2815	2810	1768
457	20250317	130900	63990410	2815	2815	2815	2815	0
458	20250317	130800	63990410	2815	2815	2815	2815	0
459	20250317	130700	63990410	2815	2815	2815	2815	0
460	20250317	130600	63990410	2815	2815	2815	2815	0
461	20250317	130500	63990410	2815	2815	2815	2815	0
462	20250317	130400	63990410	2815	2815	2815	2815	0
463	20250317	130300	63990410	2815	2815	2815	2815	66
464	20250317	130200	63804620	2815	2815	2815	2815	0
465	20250317	130100	63804620	2815	2815	2815	2815	2028
466	20250317	130000	58095800	2815	2815	2815	2815	0
467	20250317	125900	58095800	2815	2815	2815	2815	0
468	20250317	125800	58095800	2815	2815	2815	2815	0
469	20250317	125700	58095800	2815	2815	2815	2815	0
470	20250317	125600	58095800	2815	2815	2815	2815	35
471	20250317	125500	57997275	2815	2815	2815	2815	0
472	20250317	125400	57997275	2815	2815	2815	2815	0
473	20250317	125300	57997275	2815	2815	2815	2815	0
474	20250317	125200	57997275	2815	2815	2815	2815	0
475	20250317	125100	57997275	2815	2815	2815	2815	0
476	20250317	125000	57997275	2815	2815	2815	2815	0
477	20250317	124900	57997275	2815	2815	2815	2815	0
478	20250317	124800	57997275	2815	2815	2815	2815	0
479	20250317	124700	57997275	2815	2815	2815	2815	0
480	20250317	124600	57997275	2815	2815	2815	2815	0
481	20250317	124500	57997275	2815	2815	2815	2815	0
482	20250317	124400	57997275	2815	2815	2815	2815	0
483	20250317	124300	57997275	2815	2815	2815	2815	232
484	20250317	124200	57344195	2815	2815	2815	2815	0
485	20250317	124100	57344195	2815	2815	2815	2815	0
486	20250317	124000	57344195	2815	2815	2815	2815	0
487	20250317	123900	57344195	2815	2815	2815	2815	50
488	20250317	123800	57203445	2820	2820	2820	2820	0
489	20250317	123700	57203445	2820	2825	2825	2820	232
490	20250317	123600	56549200	2820	2820	2820	2820	0
491	20250317	123500	56549200	2820	2820	2820	2820	0
492	20250317	123400	56549200	2820	2820	2820	2820	0
493	20250317	123300	56549200	2820	2820	2820	2820	0
494	20250317	123200	56549200	2820	2820	2820	2820	0
495	20250317	123100	56549200	2820	2820	2820	2820	0
496	20250317	123000	56549200	2820	2820	2820	2820	0
497	20250317	122900	56549200	2820	2820	2820	2820	0
498	20250317	122800	56549200	2820	2820	2820	2820	463
499	20250317	122700	55243540	2820	2820	2820	2820	0
500	20250317	122600	55243540	2820	2820	2820	2820	0
501	20250317	122500	55243540	2820	2820	2820	2820	0
502	20250317	122400	55243540	2820	2820	2820	2820	0
503	20250317	122300	55243540	2820	2820	2820	2820	33
504	20250317	122200	55150480	2825	2825	2825	2825	0
505	20250317	122100	55150480	2825	2825	2825	2825	0
506	20250317	122000	55150480	2825	2825	2825	2825	0
507	20250317	121900	55150480	2825	2825	2825	2825	0
508	20250317	121800	55150480	2825	2825	2825	2825	0
509	20250317	121700	55150480	2825	2825	2825	2825	17
510	20250317	121600	55102455	2825	2825	2825	2825	0
511	20250317	121500	55102455	2825	2825	2825	2825	118
512	20250317	121400	54769105	2820	2820	2820	2820	155
513	20250317	121300	54332005	2825	2825	2825	2825	0
514	20250317	121200	54332005	2825	2825	2825	2825	0
515	20250317	121100	54332005	2825	2825	2825	2825	0
516	20250317	121000	54332005	2825	2825	2825	2825	0
517	20250317	120900	54332005	2825	2825	2825	2825	1
518	20250317	120800	54329180	2825	2825	2825	2825	167
519	20250317	120700	53857405	2820	2820	2820	2820	0
520	20250317	120600	53857405	2820	2820	2820	2820	0
521	20250317	120500	53857405	2820	2820	2820	2820	0
522	20250317	120400	53857405	2820	2820	2820	2820	0
523	20250317	120300	53857405	2820	2820	2820	2820	0
524	20250317	120200	53857405	2820	2820	2820	2820	389
525	20250317	120100	52760425	2820	2820	2820	2820	151
526	20250317	120000	52334605	2825	2825	2825	2825	1
527	20250317	115900	52331780	2825	2825	2825	2825	0
528	20250317	115800	52331780	2825	2825	2825	2825	1
529	20250317	115700	52328955	2830	2830	2830	2830	0
530	20250317	115600	52328955	2830	2830	2830	2830	0
531	20250317	115500	52328955	2830	2830	2830	2830	60
532	20250317	115400	52159155	2840	2840	2840	2840	0
533	20250317	115300	52159155	2840	2840	2840	2840	0
534	20250317	115200	52159155	2840	2840	2840	2840	0
535	20250317	115100	52159155	2840	2835	2840	2835	530
536	20250317	115000	50656455	2840	2840	2840	2840	0
537	20250317	114900	50656455	2840	2840	2840	2840	0
538	20250317	114800	50656455	2840	2840	2840	2840	0
539	20250317	114700	50656455	2840	2840	2840	2840	3
540	20250317	114600	50647935	2840	2840	2840	2840	0
541	20250317	114500	50647935	2840	2840	2840	2840	0
542	20250317	114400	50647935	2840	2840	2840	2840	0
543	20250317	114300	50647935	2840	2840	2840	2840	0
544	20250317	114200	50647935	2840	2840	2840	2840	0
545	20250317	114100	50647935	2840	2840	2840	2840	0
546	20250317	114000	50647935	2840	2840	2840	2840	0
547	20250317	113900	50647935	2840	2840	2840	2840	258
548	20250317	113800	49915215	2840	2840	2840	2840	0
549	20250317	113700	49915215	2840	2840	2840	2840	0
550	20250317	113600	49915215	2840	2840	2840	2840	0
551	20250317	113500	49915215	2840	2840	2840	2840	0
552	20250317	113400	49915215	2840	2840	2840	2840	10
553	20250317	113300	49886815	2840	2840	2840	2840	0
554	20250317	113200	49886815	2840	2840	2840	2840	0
555	20250317	113100	49886815	2840	2840	2840	2840	0
556	20250317	113000	49886815	2840	2840	2840	2840	0
557	20250317	112900	49886815	2840	2840	2840	2840	0
558	20250317	112800	49886815	2840	2840	2840	2840	0
559	20250317	112700	49886815	2840	2840	2840	2840	0
560	20250317	112600	49886815	2840	2840	2840	2840	0
561	20250317	112500	49886815	2840	2840	2840	2840	0
562	20250317	112400	49886815	2840	2840	2840	2840	5
563	20250317	112300	49872615	2840	2840	2840	2840	0
564	20250317	112200	49872615	2840	2840	2840	2840	0
565	20250317	112100	49872615	2840	2840	2840	2840	0
566	20250317	112000	49872615	2840	2840	2840	2840	0
567	20250317	111900	49872615	2840	2840	2840	2840	5
568	20250317	111800	49858415	2840	2840	2840	2840	0
569	20250317	111700	49858415	2840	2840	2840	2840	0
570	20250317	111600	49858415	2840	2840	2840	2840	0
571	20250317	111500	49858415	2840	2840	2840	2840	0
572	20250317	111400	49858415	2840	2840	2840	2840	0
573	20250317	111300	49858415	2840	2840	2840	2840	0
574	20250317	111200	49858415	2840	2840	2840	2840	0
575	20250317	111100	49858415	2840	2840	2840	2840	0
576	20250317	111000	49858415	2840	2850	2850	2840	163
577	20250317	110900	49394445	2850	2850	2850	2850	0
578	20250317	110800	49394445	2850	2850	2850	2850	0
579	20250317	110700	49394445	2850	2850	2850	2850	0
580	20250317	110600	49394445	2850	2850	2850	2850	0
581	20250317	110500	49394445	2850	2850	2850	2850	0
582	20250317	110400	49394445	2850	2850	2850	2850	0
583	20250317	110300	49394445	2850	2850	2850	2850	0
584	20250317	110200	49394445	2850	2850	2850	2850	0
585	20250317	110100	49394445	2850	2850	2850	2850	0
586	20250317	110000	49394445	2850	2850	2850	2850	0
587	20250317	105900	49394445	2850	2850	2850	2850	0
588	20250317	105800	49394445	2850	2850	2850	2850	0
589	20250317	105700	49394445	2850	2850	2850	2850	0
590	20250317	105600	49394445	2850	2850	2850	2850	0
591	20250317	105500	49394445	2850	2850	2850	2850	0
592	20250317	105400	49394445	2850	2850	2850	2850	0
593	20250317	105300	49394445	2850	2850	2850	2850	0
594	20250317	105200	49394445	2850	2850	2850	2850	0
595	20250317	105100	49394445	2850	2850	2850	2850	0
596	20250317	105000	49394445	2850	2850	2850	2850	0
597	20250317	104900	49394445	2850	2850	2850	2850	0
598	20250317	104800	49394445	2850	2850	2850	2850	0
599	20250317	104700	49394445	2850	2850	2850	2850	0
600	20250317	104600	49394445	2850	2850	2850	2850	0
601	20250317	104500	49394445	2850	2850	2850	2850	0
602	20250317	104400	49394445	2850	2850	2850	2850	0
603	20250317	104300	49394445	2850	2850	2850	2850	0
604	20250317	104200	49394445	2850	2850	2850	2850	0
605	20250317	104100	49394445	2850	2850	2850	2850	0
606	20250317	104000	49394445	2850	2850	2850	2850	15
607	20250317	103900	49351695	2850	2850	2850	2850	0
608	20250317	103800	49351695	2850	2850	2850	2850	0
609	20250317	103700	49351695	2850	2850	2850	2850	0
610	20250317	103600	49351695	2850	2850	2850	2850	0
611	20250317	103500	49351695	2850	2850	2850	2850	0
612	20250317	103400	49351695	2850	2850	2850	2850	0
613	20250317	103300	49351695	2850	2850	2850	2850	18
614	20250317	103200	49300395	2855	2855	2855	2855	0
615	20250317	103100	49300395	2855	2855	2855	2855	0
616	20250317	103000	49300395	2855	2855	2855	2855	0
617	20250317	102900	49300395	2855	2855	2855	2855	0
618	20250317	102800	49300395	2855	2855	2855	2855	0
619	20250317	102700	49300395	2855	2855	2855	2855	0
620	20250317	102600	49300395	2855	2855	2855	2855	0
621	20250317	102500	49300395	2855	2855	2855	2855	0
622	20250317	102400	49300395	2855	2855	2855	2855	0
623	20250317	102300	49300395	2855	2855	2855	2855	0
624	20250317	102200	49300395	2855	2855	2855	2855	0
625	20250317	102100	49300395	2855	2855	2855	2855	0
626	20250317	102000	49300395	2855	2855	2855	2855	0
627	20250317	101900	49300395	2855	2850	2855	2850	200
628	20250317	101800	48729430	2855	2855	2855	2855	0
629	20250317	101700	48729430	2855	2855	2855	2855	0
630	20250317	101600	48729430	2855	2855	2855	2855	0
631	20250317	101500	48729430	2855	2855	2855	2855	0
632	20250317	101400	48729430	2855	2855	2855	2855	0
633	20250317	101300	48729430	2855	2855	2855	2855	9
634	20250317	101200	48703735	2845	2845	2845	2845	0
635	20250317	101100	48703735	2845	2845	2845	2845	0
636	20250317	101000	48703735	2845	2845	2845	2845	0
637	20250317	100900	48703735	2845	2845	2845	2845	667
638	20250317	100800	46806120	2845	2845	2845	2845	35
639	20250317	100700	46706545	2840	2840	2840	2840	0
640	20250317	100600	46706545	2840	2840	2840	2840	0
641	20250317	100500	46706545	2840	2840	2840	2840	0
642	20250317	100400	46706545	2840	2840	2840	2840	0
643	20250317	100300	46706545	2840	2840	2840	2840	0
644	20250317	100200	46706545	2840	2840	2840	2840	0
645	20250317	100100	46706545	2840	2840	2840	2840	0
646	20250317	100000	46706545	2840	2840	2840	2840	0
647	20250317	095900	46706545	2840	2840	2840	2840	0
648	20250317	095800	46706545	2840	2840	2840	2840	32
649	20250317	095700	46615665	2855	2855	2855	2855	0
650	20250317	095600	46615665	2855	2855	2855	2855	10
651	20250317	095500	46587115	2855	2855	2855	2855	0
652	20250317	095400	46587115	2855	2855	2855	2855	1
653	20250317	095300	46584260	2855	2855	2855	2855	300
654	20250317	095200	45727760	2855	2855	2855	2855	1
655	20250317	095100	45724905	2855	2855	2855	2855	5
656	20250317	095000	45710630	2850	2850	2850	2850	1
657	20250317	094900	45707780	2830	2830	2830	2830	0
658	20250317	094800	45707780	2830	2830	2830	2830	2
659	20250317	094700	45702120	2845	2845	2845	2845	0
660	20250317	094600	45702120	2845	2845	2845	2845	22
661	20250317	094500	45639530	2845	2845	2845	2845	0
662	20250317	094400	45639530	2845	2845	2845	2845	0
663	20250317	094300	45639530	2845	2845	2845	2845	394
664	20250317	094200	44518600	2855	2855	2855	2855	1
665	20250317	094100	44515745	2855	2855	2855	2855	0
666	20250317	094000	44515745	2855	2855	2855	2855	569
667	20250317	093900	42891250	2855	2855	2855	2855	0
668	20250317	093800	42891250	2855	2855	2855	2855	0
669	20250317	093700	42891250	2855	2855	2855	2855	0
670	20250317	093600	42891250	2855	2855	2855	2855	0
671	20250317	093500	42891250	2855	2855	2855	2855	0
672	20250317	093400	42891250	2855	2855	2855	2855	2
673	20250317	093300	42885540	2855	2855	2855	2855	122
674	20250317	093200	42537230	2855	2855	2855	2855	174
675	20250317	093100	42040460	2830	2830	2830	2830	2
676	20250317	093000	42034800	2830	2830	2830	2830	0
677	20250317	092900	42034800	2830	2830	2830	2830	0
678	20250317	092800	42034800	2830	2830	2830	2830	10
679	20250317	092700	42006500	2855	2855	2855	2855	0
680	20250317	092600	42006500	2855	2855	2855	2855	634
681	20250317	092500	40196430	2855	2830	2855	2830	3454
682	20250317	092400	30388860	2830	2830	2830	2830	0
683	20250317	092300	30388860	2830	2830	2830	2830	0
684	20250317	092200	30388860	2830	2830	2830	2830	50
685	20250317	092100	30247360	2830	2830	2830	2830	0
686	20250317	092000	30247360	2830	2820	2830	2820	1327
687	20250317	091900	26492850	2820	2820	2820	2820	692
688	20250317	091800	24541410	2820	2820	2820	2820	0
689	20250317	091700	24541410	2820	2820	2820	2820	1550
690	20250317	091600	20170410	2820	2820	2820	2820	508
691	20250317	091500	18737850	2825	2825	2825	2825	0
692	20250317	091400	18737850	2825	2820	2825	2820	2319
693	20250317	091300	12194755	2800	2800	2800	2800	0
694	20250317	091200	12194755	2800	2800	2800	2800	0
695	20250317	091100	12194755	2800	2800	2800	2800	0
696	20250317	091000	12194755	2800	2800	2800	2800	8
697	20250317	090900	12172355	2800	2820	2820	2800	551
698	20250317	090800	10625455	2820	2820	2820	2820	0
699	20250317	090700	10625455	2820	2820	2820	2820	1197
700	20250317	090600	7249915	2820	2820	2820	2820	99
701	20250317	090500	6970735	2840	2840	2840	2840	8
702	20250317	090400	6948015	2830	2830	2830	2830	0
703	20250317	090300	6948015	2830	2830	2830	2830	0
704	20250317	090200	6948015	2830	2825	2840	2825	1222
705	20250317	090100	3477815	2840	2850	2850	2830	824
706	20250317	090000	1130580	2855	2855	2855	2855	396