KissMeData/301300/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	211600	101791415	4680	4680	4680	4680	316
3	20250317	211500	101791415	4680	4680	4680	4680	0
4	20250317	211400	101791415	4680	4680	4680	4680	0
5	20250317	211300	101791415	4680	4680	4680	4680	0
6	20250317	211200	101791415	4680	4680	4680	4680	0
7	20250317	211100	101791415	4680	4680	4680	4680	0
8	20250317	211000	101791415	4680	4680	4680	4680	0
9	20250317	210900	101791415	4680	4680	4680	4680	0
10	20250317	210800	101791415	4680	4680	4680	4680	0
11	20250317	210700	101791415	4680	4680	4680	4680	0
12	20250317	210600	101791415	4680	4680	4680	4680	0
13	20250317	210500	101791415	4680	4680	4680	4680	0
14	20250317	210400	101791415	4680	4680	4680	4680	0
15	20250317	210300	101791415	4680	4680	4680	4680	0
16	20250317	210200	101791415	4680	4680	4680	4680	0
17	20250317	210100	101791415	4680	4680	4680	4680	0
18	20250317	210000	101791415	4680	4680	4680	4680	0
19	20250317	205900	101791415	4680	4680	4680	4680	0
20	20250317	205800	101791415	4680	4680	4680	4680	0
21	20250317	205700	101791415	4680	4680	4680	4680	0
22	20250317	205600	101791415	4680	4680	4680	4680	0
23	20250317	205500	101791415	4680	4680	4680	4680	0
24	20250317	205400	101791415	4680	4680	4680	4680	0
25	20250317	205300	101791415	4680	4680	4680	4680	0
26	20250317	205200	101791415	4680	4680	4680	4680	0
27	20250317	205100	101791415	4680	4680	4680	4680	0
28	20250317	205000	101791415	4680	4680	4680	4680	0
29	20250317	204900	101791415	4680	4680	4680	4680	0
30	20250317	204800	101791415	4680	4680	4680	4680	0
31	20250317	204700	101791415	4680	4680	4680	4680	0
32	20250317	204600	101791415	4680	4680	4680	4680	316
33	20250317	204500	101791415	4680	4680	4680	4680	0
34	20250317	204400	101791415	4680	4680	4680	4680	0
35	20250317	204300	101791415	4680	4680	4680	4680	0
36	20250317	204200	101791415	4680	4680	4680	4680	0
37	20250317	204100	101791415	4680	4680	4680	4680	0
38	20250317	204000	101791415	4680	4680	4680	4680	0
39	20250317	203900	101791415	4680	4680	4680	4680	0
40	20250317	203800	101791415	4680	4680	4680	4680	0
41	20250317	203700	101791415	4680	4680	4680	4680	0
42	20250317	203600	101791415	4680	4680	4680	4680	0
43	20250317	203500	101791415	4680	4680	4680	4680	0
44	20250317	203400	101791415	4680	4680	4680	4680	0
45	20250317	203300	101791415	4680	4680	4680	4680	0
46	20250317	203200	101791415	4680	4680	4680	4680	0
47	20250317	203100	101791415	4680	4680	4680	4680	0
48	20250317	203000	101791415	4680	4680	4680	4680	0
49	20250317	202900	101791415	4680	4680	4680	4680	0
50	20250317	202800	101791415	4680	4680	4680	4680	0
51	20250317	202700	101791415	4680	4680	4680	4680	0
52	20250317	202600	101791415	4680	4680	4680	4680	0
53	20250317	202500	101791415	4680	4680	4680	4680	0
54	20250317	202400	101791415	4680	4680	4680	4680	0
55	20250317	202300	101791415	4680	4680	4680	4680	0
56	20250317	202200	101791415	4680	4680	4680	4680	0
57	20250317	202100	101791415	4680	4680	4680	4680	0
58	20250317	202000	101791415	4680	4680	4680	4680	0
59	20250317	201900	101791415	4680	4680	4680	4680	0
60	20250317	201800	101791415	4680	4680	4680	4680	0
61	20250317	201700	101791415	4680	4680	4680	4680	0
62	20250317	201600	101791415	4680	4680	4680	4680	316
63	20250317	201500	101791415	4680	4680	4680	4680	0
64	20250317	201400	101791415	4680	4680	4680	4680	0
65	20250317	201300	101791415	4680	4680	4680	4680	0
66	20250317	201200	101791415	4680	4680	4680	4680	0
67	20250317	201100	101791415	4680	4680	4680	4680	0
68	20250317	201000	101791415	4680	4680	4680	4680	0
69	20250317	200900	101791415	4680	4680	4680	4680	0
70	20250317	200800	101791415	4680	4680	4680	4680	0
71	20250317	200700	101791415	4680	4680	4680	4680	0
72	20250317	200600	101791415	4680	4680	4680	4680	0
73	20250317	200500	101791415	4680	4680	4680	4680	0
74	20250317	200400	101791415	4680	4680	4680	4680	0
75	20250317	200300	101791415	4680	4680	4680	4680	0
76	20250317	200200	101791415	4680	4680	4680	4680	0
77	20250317	200100	101791415	4680	4680	4680	4680	0
78	20250317	200000	101791415	4680	4680	4680	4680	0
79	20250317	195900	101791415	4680	4680	4680	4680	0
80	20250317	195800	101791415	4680	4680	4680	4680	0
81	20250317	195700	101791415	4680	4680	4680	4680	0
82	20250317	195600	101791415	4680	4680	4680	4680	0
83	20250317	195500	101791415	4680	4680	4680	4680	0
84	20250317	195400	101791415	4680	4680	4680	4680	0
85	20250317	195300	101791415	4680	4680	4680	4680	0
86	20250317	195200	101791415	4680	4680	4680	4680	0
87	20250317	195100	101791415	4680	4680	4680	4680	0
88	20250317	195000	101791415	4680	4680	4680	4680	0
89	20250317	194900	101791415	4680	4680	4680	4680	0
90	20250317	194800	101791415	4680	4680	4680	4680	0
91	20250317	194700	101791415	4680	4680	4680	4680	0
92	20250317	194600	101791415	4680	4680	4680	4680	316
93	20250317	194500	101791415	4680	4680	4680	4680	0
94	20250317	194400	101791415	4680	4680	4680	4680	0
95	20250317	194300	101791415	4680	4680	4680	4680	0
96	20250317	194200	101791415	4680	4680	4680	4680	0
97	20250317	194100	101791415	4680	4680	4680	4680	0
98	20250317	194000	101791415	4680	4680	4680	4680	0
99	20250317	193900	101791415	4680	4680	4680	4680	0
100	20250317	193800	101791415	4680	4680	4680	4680	0
101	20250317	193700	101791415	4680	4680	4680	4680	0
102	20250317	193600	101791415	4680	4680	4680	4680	0
103	20250317	193500	101791415	4680	4680	4680	4680	0
104	20250317	193400	101791415	4680	4680	4680	4680	0
105	20250317	193300	101791415	4680	4680	4680	4680	0
106	20250317	193200	101791415	4680	4680	4680	4680	0
107	20250317	193100	101791415	4680	4680	4680	4680	0
108	20250317	193000	101791415	4680	4680	4680	4680	0
109	20250317	192900	101791415	4680	4680	4680	4680	0
110	20250317	192800	101791415	4680	4680	4680	4680	0
111	20250317	192700	101791415	4680	4680	4680	4680	0
112	20250317	192600	101791415	4680	4680	4680	4680	0
113	20250317	192500	101791415	4680	4680	4680	4680	0
114	20250317	192400	101791415	4680	4680	4680	4680	0
115	20250317	192300	101791415	4680	4680	4680	4680	0
116	20250317	192200	101791415	4680	4680	4680	4680	0
117	20250317	192100	101791415	4680	4680	4680	4680	0
118	20250317	192000	101791415	4680	4680	4680	4680	0
119	20250317	191900	101791415	4680	4680	4680	4680	0
120	20250317	191800	101791415	4680	4680	4680	4680	0
121	20250317	191700	101791415	4680	4680	4680	4680	0
122	20250317	191600	101791415	4680	4680	4680	4680	316
123	20250317	191500	101791415	4680	4680	4680	4680	0
124	20250317	191400	101791415	4680	4680	4680	4680	0
125	20250317	191300	101791415	4680	4680	4680	4680	0
126	20250317	191200	101791415	4680	4680	4680	4680	0
127	20250317	191100	101791415	4680	4680	4680	4680	0
128	20250317	191000	101791415	4680	4680	4680	4680	0
129	20250317	190900	101791415	4680	4680	4680	4680	0
130	20250317	190800	101791415	4680	4680	4680	4680	0
131	20250317	190700	101791415	4680	4680	4680	4680	0
132	20250317	190600	101791415	4680	4680	4680	4680	0
133	20250317	190500	101791415	4680	4680	4680	4680	0
134	20250317	190400	101791415	4680	4680	4680	4680	0
135	20250317	190300	101791415	4680	4680	4680	4680	0
136	20250317	190200	101791415	4680	4680	4680	4680	0
137	20250317	190100	101791415	4680	4680	4680	4680	0
138	20250317	190000	101791415	4680	4680	4680	4680	0
139	20250317	185900	101791415	4680	4680	4680	4680	0
140	20250317	185800	101791415	4680	4680	4680	4680	0
141	20250317	185700	101791415	4680	4680	4680	4680	0
142	20250317	185600	101791415	4680	4680	4680	4680	0
143	20250317	185500	101791415	4680	4680	4680	4680	0
144	20250317	185400	101791415	4680	4680	4680	4680	0
145	20250317	185300	101791415	4680	4680	4680	4680	0
146	20250317	185200	101791415	4680	4680	4680	4680	0
147	20250317	185100	101791415	4680	4680	4680	4680	0
148	20250317	185000	101791415	4680	4680	4680	4680	0
149	20250317	184900	101791415	4680	4680	4680	4680	0
150	20250317	184800	101791415	4680	4680	4680	4680	0
151	20250317	184700	101791415	4680	4680	4680	4680	0
152	20250317	184600	101791415	4680	4680	4680	4680	316
153	20250317	184500	101791415	4680	4680	4680	4680	0
154	20250317	184400	101791415	4680	4680	4680	4680	0
155	20250317	184300	101791415	4680	4680	4680	4680	0
156	20250317	184200	101791415	4680	4680	4680	4680	0
157	20250317	184100	101791415	4680	4680	4680	4680	0
158	20250317	184000	101791415	4680	4680	4680	4680	0
159	20250317	183900	101791415	4680	4680	4680	4680	0
160	20250317	183800	101791415	4680	4680	4680	4680	0
161	20250317	183700	101791415	4680	4680	4680	4680	0
162	20250317	183600	101791415	4680	4680	4680	4680	0
163	20250317	183500	101791415	4680	4680	4680	4680	0
164	20250317	183400	101791415	4680	4680	4680	4680	0
165	20250317	183300	101791415	4680	4680	4680	4680	0
166	20250317	183200	101791415	4680	4680	4680	4680	0
167	20250317	183100	101791415	4680	4680	4680	4680	0
168	20250317	183000	101791415	4680	4680	4680	4680	0
169	20250317	182900	101791415	4680	4680	4680	4680	0
170	20250317	182800	101791415	4680	4680	4680	4680	0
171	20250317	182700	101791415	4680	4680	4680	4680	0
172	20250317	182600	101791415	4680	4680	4680	4680	0
173	20250317	182500	101791415	4680	4680	4680	4680	0
174	20250317	182400	101791415	4680	4680	4680	4680	0
175	20250317	182300	101791415	4680	4680	4680	4680	0
176	20250317	182200	101791415	4680	4680	4680	4680	0
177	20250317	182100	101791415	4680	4680	4680	4680	0
178	20250317	182000	101791415	4680	4680	4680	4680	0
179	20250317	181900	101791415	4680	4680	4680	4680	0
180	20250317	181800	101791415	4680	4680	4680	4680	0
181	20250317	181700	101791415	4680	4680	4680	4680	0
182	20250317	181600	101791415	4680	4680	4680	4680	316
183	20250317	181500	101791415	4680	4680	4680	4680	0
184	20250317	181400	101791415	4680	4680	4680	4680	0
185	20250317	181300	101791415	4680	4680	4680	4680	0
186	20250317	181200	101791415	4680	4680	4680	4680	0
187	20250317	181100	101791415	4680	4680	4680	4680	0
188	20250317	181000	101791415	4680	4680	4680	4680	0
189	20250317	180900	101791415	4680	4680	4680	4680	0
190	20250317	180800	101791415	4680	4680	4680	4680	0
191	20250317	180700	101791415	4680	4680	4680	4680	0
192	20250317	180600	101791415	4680	4680	4680	4680	0
193	20250317	180500	101791415	4680	4680	4680	4680	0
194	20250317	180400	101791415	4680	4680	4680	4680	0
195	20250317	180300	101791415	4680	4680	4680	4680	0
196	20250317	180200	101791415	4680	4680	4680	4680	0
197	20250317	180100	101791415	4680	4680	4680	4680	0
198	20250317	180000	101791415	4680	4680	4680	4680	0
199	20250317	175900	101791415	4680	4680	4680	4680	0
200	20250317	175800	101791415	4680	4680	4680	4680	0
201	20250317	175700	101791415	4680	4680	4680	4680	0
202	20250317	175600	101791415	4680	4680	4680	4680	0
203	20250317	175500	101791415	4680	4680	4680	4680	0
204	20250317	175400	101791415	4680	4680	4680	4680	0
205	20250317	175300	101791415	4680	4680	4680	4680	0
206	20250317	175200	101791415	4680	4680	4680	4680	0
207	20250317	175100	101791415	4680	4680	4680	4680	0
208	20250317	175000	101791415	4680	4680	4680	4680	0
209	20250317	174900	101791415	4680	4680	4680	4680	0
210	20250317	174800	101791415	4680	4680	4680	4680	0
211	20250317	174700	101791415	4680	4680	4680	4680	0
212	20250317	174600	101791415	4680	4680	4680	4680	316
213	20250317	174500	101791415	4680	4680	4680	4680	0
214	20250317	174400	101791415	4680	4680	4680	4680	0
215	20250317	174300	101791415	4680	4680	4680	4680	0
216	20250317	174200	101791415	4680	4680	4680	4680	0
217	20250317	174100	101791415	4680	4680	4680	4680	0
218	20250317	174000	101791415	4680	4680	4680	4680	0
219	20250317	173900	101791415	4680	4680	4680	4680	0
220	20250317	173800	101791415	4680	4680	4680	4680	0
221	20250317	173700	101791415	4680	4680	4680	4680	0
222	20250317	173600	101791415	4680	4680	4680	4680	0
223	20250317	173500	101791415	4680	4680	4680	4680	0
224	20250317	173400	101791415	4680	4680	4680	4680	0
225	20250317	173300	101791415	4680	4680	4680	4680	0
226	20250317	173200	101791415	4680	4680	4680	4680	0
227	20250317	173100	101791415	4680	4680	4680	4680	0
228	20250317	173000	101791415	4680	4680	4680	4680	0
229	20250317	172900	101791415	4680	4680	4680	4680	0
230	20250317	172800	101791415	4680	4680	4680	4680	0
231	20250317	172700	101791415	4680	4680	4680	4680	0
232	20250317	172600	101791415	4680	4680	4680	4680	0
233	20250317	172500	101791415	4680	4680	4680	4680	0
234	20250317	172400	101791415	4680	4680	4680	4680	0
235	20250317	172300	101791415	4680	4680	4680	4680	0
236	20250317	172200	101791415	4680	4680	4680	4680	0
237	20250317	172100	101791415	4680	4680	4680	4680	0
238	20250317	172000	101791415	4680	4680	4680	4680	0
239	20250317	171900	101791415	4680	4680	4680	4680	0
240	20250317	171800	101791415	4680	4680	4680	4680	0
241	20250317	171700	101791415	4680	4680	4680	4680	0
242	20250317	171600	101791415	4680	4680	4680	4680	316
243	20250317	171500	101791415	4680	4680	4680	4680	0
244	20250317	171400	101791415	4680	4680	4680	4680	0
245	20250317	171300	101791415	4680	4680	4680	4680	0
246	20250317	171200	101791415	4680	4680	4680	4680	0
247	20250317	171100	101791415	4680	4680	4680	4680	0
248	20250317	171000	101791415	4680	4680	4680	4680	0
249	20250317	170900	101791415	4680	4680	4680	4680	0
250	20250317	170800	101791415	4680	4680	4680	4680	0
251	20250317	170700	101791415	4680	4680	4680	4680	0
252	20250317	170600	101791415	4680	4680	4680	4680	0
253	20250317	170500	101791415	4680	4680	4680	4680	0
254	20250317	170400	101791415	4680	4680	4680	4680	0
255	20250317	170300	101791415	4680	4680	4680	4680	0
256	20250317	170200	101791415	4680	4680	4680	4680	0
257	20250317	170100	101791415	4680	4680	4680	4680	0
258	20250317	170000	101791415	4680	4680	4680	4680	0
259	20250317	165900	101791415	4680	4680	4680	4680	0
260	20250317	165800	101791415	4680	4680	4680	4680	0
261	20250317	165700	101791415	4680	4680	4680	4680	0
262	20250317	165600	101791415	4680	4680	4680	4680	0
263	20250317	165500	101791415	4680	4680	4680	4680	0
264	20250317	165400	101791415	4680	4680	4680	4680	0
265	20250317	165300	101791415	4680	4680	4680	4680	0
266	20250317	165200	101791415	4680	4680	4680	4680	0
267	20250317	165100	101791415	4680	4680	4680	4680	0
268	20250317	165000	101791415	4680	4680	4680	4680	0
269	20250317	164900	101791415	4680	4680	4680	4680	0
270	20250317	164800	101791415	4680	4680	4680	4680	0
271	20250317	164700	101791415	4680	4680	4680	4680	0
272	20250317	164600	101791415	4680	4680	4680	4680	316
273	20250317	164500	101791415	4680	4680	4680	4680	0
274	20250317	164400	101791415	4680	4680	4680	4680	0
275	20250317	164300	101791415	4680	4680	4680	4680	0
276	20250317	164200	101791415	4680	4680	4680	4680	0
277	20250317	164100	101791415	4680	4680	4680	4680	0
278	20250317	164000	101791415	4680	4680	4680	4680	0
279	20250317	163900	101791415	4680	4680	4680	4680	0
280	20250317	163800	101791415	4680	4680	4680	4680	0
281	20250317	163700	101791415	4680	4680	4680	4680	0
282	20250317	163600	101791415	4680	4680	4680	4680	0
283	20250317	163500	101791415	4680	4680	4680	4680	0
284	20250317	163400	101791415	4680	4680	4680	4680	0
285	20250317	163300	101791415	4680	4680	4680	4680	0
286	20250317	163200	101791415	4680	4680	4680	4680	0
287	20250317	163100	101791415	4680	4680	4680	4680	0
288	20250317	163000	101791415	4680	4680	4680	4680	0
289	20250317	162900	101791415	4680	4680	4680	4680	0
290	20250317	162800	101791415	4680	4680	4680	4680	0
291	20250317	162700	101791415	4680	4680	4680	4680	0
292	20250317	162600	101791415	4680	4680	4680	4680	0
293	20250317	162500	101791415	4680	4680	4680	4680	0
294	20250317	162400	101791415	4680	4680	4680	4680	0
295	20250317	162300	101791415	4680	4680	4680	4680	0
296	20250317	162200	101791415	4680	4680	4680	4680	0
297	20250317	162100	101791415	4680	4680	4680	4680	0
298	20250317	162000	101791415	4680	4680	4680	4680	0
299	20250317	161900	101791415	4680	4680	4680	4680	0
300	20250317	161800	101791415	4680	4680	4680	4680	0
301	20250317	161700	101791415	4680	4680	4680	4680	0
302	20250317	161600	101791415	4680	4680	4680	4680	316
303	20250317	161500	101791415	4680	4680	4680	4680	0
304	20250317	161400	101791415	4680	4680	4680	4680	0
305	20250317	161300	101791415	4680	4680	4680	4680	0
306	20250317	161200	101791415	4680	4680	4680	4680	0
307	20250317	161100	101791415	4680	4680	4680	4680	0
308	20250317	161000	101791415	4680	4680	4680	4680	0
309	20250317	160900	101791415	4680	4680	4680	4680	0
310	20250317	160800	101791415	4680	4680	4680	4680	0
311	20250317	160700	101791415	4680	4680	4680	4680	0
312	20250317	160600	101791415	4680	4680	4680	4680	0
313	20250317	160500	101791415	4680	4680	4680	4680	0
314	20250317	160400	101791415	4680	4680	4680	4680	0
315	20250317	160300	101791415	4680	4680	4680	4680	0
316	20250317	160200	101791415	4680	4680	4680	4680	0
317	20250317	160100	101791415	4680	4680	4680	4680	0
318	20250317	160000	101791415	4680	4680	4680	4680	0
319	20250317	155900	101791415	4680	4680	4680	4680	0
320	20250317	155800	101791415	4680	4680	4680	4680	0
321	20250317	155700	101791415	4680	4680	4680	4680	0
322	20250317	155600	101791415	4680	4680	4680	4680	0
323	20250317	155500	101791415	4680	4680	4680	4680	0
324	20250317	155400	101791415	4680	4680	4680	4680	0
325	20250317	155300	101791415	4680	4680	4680	4680	0
326	20250317	155200	101791415	4680	4680	4680	4680	0
327	20250317	155100	101791415	4680	4680	4680	4680	0
328	20250317	155000	101791415	4680	4680	4680	4680	0
329	20250317	154900	101791415	4680	4680	4680	4680	0
330	20250317	154800	101791415	4680	4680	4680	4680	0
331	20250317	154700	101791415	4680	4680	4680	4680	0
332	20250317	154600	101791415	4680	4680	4680	4680	316
333	20250317	154500	101791415	4680	4680	4680	4680	0
334	20250317	154400	101791415	4680	4680	4680	4680	0
335	20250317	154300	101791415	4680	4680	4680	4680	0
336	20250317	154200	101791415	4680	4680	4680	4680	0
337	20250317	154100	101791415	4680	4680	4680	4680	0
338	20250317	154000	101791415	4680	4680	4680	4680	0
339	20250317	153900	101791415	4680	4680	4680	4680	0
340	20250317	153800	101791415	4680	4680	4680	4680	0
341	20250317	153700	101791415	4680	4680	4680	4680	0
342	20250317	153600	101791415	4680	4680	4680	4680	0
343	20250317	153500	101791415	4680	4680	4680	4680	0
344	20250317	153400	101791415	4680	4680	4680	4680	0
345	20250317	153300	101791415	4680	4680	4680	4680	0
346	20250317	153200	101791415	4680	4680	4680	4680	0
347	20250317	153100	101791415	4680	4680	4680	4680	0
348	20250317	153000	101791415	4680	4680	4680	4680	316
349	20250317	152900	100312535	4680	4680	4680	4680	0
350	20250317	152800	100312535	4680	4680	4680	4680	0
351	20250317	152700	100312535	4680	4680	4680	4680	0
352	20250317	152600	100312535	4680	4680	4680	4680	0
353	20250317	152500	100312535	4680	4680	4680	4680	0
354	20250317	152400	100312535	4680	4680	4680	4680	0
355	20250317	152300	100312535	4680	4680	4680	4680	0
356	20250317	152200	100312535	4680	4680	4680	4680	0
357	20250317	152100	100312535	4680	4680	4680	4680	0
358	20250317	152000	100312535	4680	4680	4680	4680	0
359	20250317	151900	100312535	4680	4685	4685	4680	17
360	20250317	151800	100232895	4685	4685	4685	4685	58
361	20250317	151700	99961165	4680	4680	4680	4680	74
362	20250317	151600	99614845	4685	4685	4685	4685	0
363	20250317	151500	99614845	4685	4685	4685	4685	0
364	20250317	151400	99614845	4685	4675	4685	4675	11
365	20250317	151300	99563410	4685	4685	4685	4685	0
366	20250317	151200	99563410	4685	4685	4685	4685	93
367	20250317	151100	99127705	4685	4680	4685	4680	16
368	20250317	151000	99052750	4680	4670	4680	4670	70
369	20250317	150900	98725840	4680	4680	4680	4680	0
370	20250317	150800	98725840	4680	4680	4680	4680	30
371	20250317	150700	98585440	4680	4680	4680	4680	0
372	20250317	150600	98585440	4680	4680	4680	4680	1
373	20250317	150500	98580760	4685	4685	4685	4685	162
374	20250317	150400	97821790	4685	4685	4685	4685	0
375	20250317	150300	97821790	4685	4685	4685	4685	2
376	20250317	150200	97812420	4660	4685	4685	4660	11
377	20250317	150100	97760910	4685	4685	4685	4685	0
378	20250317	150000	97760910	4685	4685	4685	4685	100
379	20250317	145900	97292410	4685	4685	4685	4685	0
380	20250317	145800	97292410	4685	4685	4685	4685	0
381	20250317	145700	97292410	4685	4685	4685	4685	0
382	20250317	145600	97292410	4685	4685	4685	4685	0
383	20250317	145500	97292410	4685	4685	4685	4685	0
384	20250317	145400	97292410	4685	4685	4685	4685	0
385	20250317	145300	97292410	4685	4685	4685	4685	500
386	20250317	145200	94949910	4685	4685	4685	4685	0
387	20250317	145100	94949910	4685	4685	4685	4685	130
388	20250317	145000	94340860	4685	4685	4685	4685	0
389	20250317	144900	94340860	4685	4685	4685	4685	0
390	20250317	144800	94340860	4685	4685	4685	4685	15
391	20250317	144700	94270585	4685	4685	4685	4685	0
392	20250317	144600	94270585	4685	4685	4685	4685	0
393	20250317	144500	94270585	4685	4685	4685	4685	0
394	20250317	144400	94270585	4685	4665	4685	4665	2408
395	20250317	144300	83031485	4665	4660	4665	4660	859
396	20250317	144200	79028195	4660	4660	4660	4660	0
397	20250317	144100	79028195	4660	4660	4660	4660	0
398	20250317	144000	79028195	4660	4660	4660	4660	11
399	20250317	143900	78976935	4660	4660	4660	4660	0
400	20250317	143800	78976935	4660	4660	4660	4660	0
401	20250317	143700	78976935	4660	4665	4665	4660	11
402	20250317	143600	78925665	4660	4660	4660	4660	0
403	20250317	143500	78925665	4660	4650	4660	4650	1149
404	20250317	143400	73580905	4650	4650	4650	4650	1
405	20250317	143300	73576255	4645	4645	4645	4645	20
406	20250317	143200	73483355	4650	4650	4650	4650	5
407	20250317	143100	73460105	4650	4650	4650	4650	0
408	20250317	143000	73460105	4650	4650	4650	4650	0
409	20250317	142900	73460105	4650	4650	4650	4650	0
410	20250317	142800	73460105	4650	4650	4650	4650	0
411	20250317	142700	73460105	4650	4650	4650	4650	440
412	20250317	142600	71414105	4650	4650	4650	4650	1
413	20250317	142500	71409455	4665	4665	4665	4665	0
414	20250317	142400	71409455	4665	4665	4665	4665	0
415	20250317	142300	71409455	4665	4665	4665	4665	0
416	20250317	142200	71409455	4665	4665	4665	4665	0
417	20250317	142100	71409455	4665	4665	4665	4665	2
418	20250317	142000	71400125	4650	4650	4650	4650	0
419	20250317	141900	71400125	4650	4650	4650	4650	0
420	20250317	141800	71400125	4650	4655	4655	4650	730
421	20250317	141700	68002890	4660	4660	4660	4660	0
422	20250317	141600	68002890	4660	4660	4660	4660	0
423	20250317	141500	68002890	4660	4660	4660	4660	0
424	20250317	141400	68002890	4660	4660	4660	4660	0
425	20250317	141300	68002890	4660	4660	4660	4660	0
426	20250317	141200	68002890	4660	4660	4660	4660	0
427	20250317	141100	68002890	4660	4660	4660	4660	0
428	20250317	141000	68002890	4660	4660	4660	4660	0
429	20250317	140900	68002890	4660	4665	4665	4660	201
430	20250317	140800	67065730	4665	4665	4665	4665	59
431	20250317	140700	66790495	4660	4665	4665	4660	2
432	20250317	140600	66781170	4665	4665	4665	4660	10
433	20250317	140500	66734550	4665	4665	4665	4665	0
434	20250317	140400	66734550	4665	4660	4665	4660	649
435	20250317	140300	63707715	4645	4645	4645	4645	269
436	20250317	140200	62458210	4660	4645	4660	4645	7
437	20250317	140100	62425665	4645	4645	4645	4645	0
438	20250317	140000	62425665	4645	4645	4645	4645	0
439	20250317	135900	62425665	4645	4645	4645	4645	30
440	20250317	135800	62286315	4645	4645	4645	4645	0
441	20250317	135700	62286315	4645	4645	4645	4645	0
442	20250317	135600	62286315	4645	4645	4645	4645	0
443	20250317	135500	62286315	4645	4645	4645	4645	50
444	20250317	135400	62054065	4660	4660	4660	4660	0
445	20250317	135300	62054065	4660	4660	4660	4660	0
446	20250317	135200	62054065	4660	4660	4660	4660	0
447	20250317	135100	62054065	4660	4660	4660	4660	6
448	20250317	135000	62026105	4660	4660	4660	4660	0
449	20250317	134900	62026105	4660	4660	4660	4660	0
450	20250317	134800	62026105	4660	4660	4660	4660	0
451	20250317	134700	62026105	4660	4660	4660	4660	1
452	20250317	134600	62021445	4650	4650	4650	4650	6
453	20250317	134500	61993545	4660	4660	4660	4660	0
454	20250317	134400	61993545	4660	4660	4660	4660	0
455	20250317	134300	61993545	4660	4660	4660	4660	0
456	20250317	134200	61993545	4660	4660	4660	4660	0
457	20250317	134100	61993545	4660	4660	4660	4660	0
458	20250317	134000	61993545	4660	4660	4660	4660	0
459	20250317	133900	61993545	4660	4660	4660	4660	0
460	20250317	133800	61993545	4660	4660	4660	4660	0
461	20250317	133700	61993545	4660	4660	4660	4660	0
462	20250317	133600	61993545	4660	4660	4660	4660	0
463	20250317	133500	61993545	4660	4660	4660	4660	0
464	20250317	133400	61993545	4660	4660	4660	4660	0
465	20250317	133300	61993545	4660	4660	4660	4660	0
466	20250317	133200	61993545	4660	4660	4660	4660	53
467	20250317	133100	61746565	4660	4660	4660	4660	2
468	20250317	133000	61737245	4645	4645	4645	4645	0
469	20250317	132900	61737245	4645	4645	4645	4645	0
470	20250317	132800	61737245	4645	4645	4645	4645	0
471	20250317	132700	61737245	4645	4645	4645	4645	0
472	20250317	132600	61737245	4645	4645	4645	4645	0
473	20250317	132500	61737245	4645	4645	4645	4645	0
474	20250317	132400	61737245	4645	4645	4645	4645	2
475	20250317	132300	61727955	4645	4645	4645	4645	0
476	20250317	132200	61727955	4645	4650	4650	4645	98
477	20250317	132100	61272405	4650	4650	4650	4650	11
478	20250317	132000	61221255	4660	4660	4660	4660	0
479	20250317	131900	61221255	4660	4660	4660	4660	0
480	20250317	131800	61221255	4660	4660	4660	4660	0
481	20250317	131700	61221255	4660	4660	4660	4660	0
482	20250317	131600	61221255	4660	4660	4660	4660	0
483	20250317	131500	61221255	4660	4660	4660	4660	3
484	20250317	131400	61207275	4665	4665	4665	4665	0
485	20250317	131300	61207275	4665	4665	4665	4665	0
486	20250317	131200	61207275	4665	4665	4665	4665	0
487	20250317	131100	61207275	4665	4665	4665	4665	0
488	20250317	131000	61207275	4665	4665	4665	4665	0
489	20250317	130900	61207275	4665	4665	4665	4665	0
490	20250317	130800	61207275	4665	4665	4665	4665	0
491	20250317	130700	61207275	4665	4665	4665	4665	1
492	20250317	130600	61202610	4645	4645	4645	4645	0
493	20250317	130500	61202610	4645	4645	4645	4645	1
494	20250317	130400	61197965	4640	4640	4640	4640	220
495	20250317	130300	60177165	4645	4645	4645	4645	205
496	20250317	130200	59224940	4645	4650	4650	4645	989
497	20250317	130100	54629390	4655	4655	4655	4655	0
498	20250317	130000	54629390	4655	4655	4655	4655	80
499	20250317	125900	54256990	4660	4660	4660	4660	17
500	20250317	125800	54177770	4660	4660	4660	4660	0
501	20250317	125700	54177770	4660	4660	4660	4660	0
502	20250317	125600	54177770	4660	4660	4660	4660	0
503	20250317	125500	54177770	4660	4660	4660	4660	0
504	20250317	125400	54177770	4660	4660	4660	4660	50
505	20250317	125300	53944770	4665	4665	4665	4665	0
506	20250317	125200	53944770	4665	4665	4665	4665	0
507	20250317	125100	53944770	4665	4665	4665	4665	0
508	20250317	125000	53944770	4665	4650	4665	4650	182
509	20250317	124900	53098440	4655	4655	4655	4655	0
510	20250317	124800	53098440	4655	4655	4655	4655	900
511	20250317	124700	48908940	4655	4655	4655	4655	0
512	20250317	124600	48908940	4655	4655	4655	4655	474
513	20250317	124500	46702470	4655	4655	4655	4655	10
514	20250317	124400	46655920	4655	4655	4655	4655	0
515	20250317	124300	46655920	4655	4655	4655	4655	0
516	20250317	124200	46655920	4655	4655	4655	4655	0
517	20250317	124100	46655920	4655	4655	4655	4655	0
518	20250317	124000	46655920	4655	4655	4655	4655	0
519	20250317	123900	46655920	4655	4655	4655	4655	0
520	20250317	123800	46655920	4655	4655	4655	4655	29
521	20250317	123700	46520925	4665	4665	4665	4665	0
522	20250317	123600	46520925	4665	4665	4665	4665	0
523	20250317	123500	46520925	4665	4665	4665	4665	0
524	20250317	123400	46520925	4665	4665	4665	4665	0
525	20250317	123300	46520925	4665	4665	4665	4665	0
526	20250317	123200	46520925	4665	4665	4665	4665	0
527	20250317	123100	46520925	4665	4665	4665	4665	0
528	20250317	123000	46520925	4665	4655	4665	4655	146
529	20250317	122900	45840485	4670	4670	4670	4670	81
530	20250317	122800	45462215	4670	4670	4670	4670	2
531	20250317	122700	45452875	4655	4655	4655	4655	0
532	20250317	122600	45452875	4655	4655	4655	4655	1
533	20250317	122500	45448220	4670	4670	4670	4670	0
534	20250317	122400	45448220	4670	4670	4670	4670	0
535	20250317	122300	45448220	4670	4670	4670	4670	0
536	20250317	122200	45448220	4670	4670	4670	4670	0
537	20250317	122100	45448220	4670	4670	4670	4670	0
538	20250317	122000	45448220	4670	4670	4670	4670	0
539	20250317	121900	45448220	4670	4670	4670	4670	0
540	20250317	121800	45448220	4670	4670	4670	4670	0
541	20250317	121700	45448220	4670	4670	4670	4670	10
542	20250317	121600	45401520	4665	4665	4665	4665	0
543	20250317	121500	45401520	4665	4665	4665	4665	9
544	20250317	121400	45359535	4665	4665	4665	4665	11
545	20250317	121300	45308220	4665	4665	4665	4665	2
546	20250317	121200	45298890	4665	4665	4665	4665	0
547	20250317	121100	45298890	4665	4665	4665	4665	0
548	20250317	121000	45298890	4665	4665	4665	4665	5
549	20250317	120900	45275565	4665	4665	4665	4665	5
550	20250317	120800	45252240	4665	4665	4665	4665	0
551	20250317	120700	45252240	4665	4665	4665	4665	1
552	20250317	120600	45247575	4655	4655	4655	4655	200
553	20250317	120500	44316575	4665	4655	4665	4655	29
554	20250317	120400	44181560	4665	4665	4665	4665	0
555	20250317	120300	44181560	4665	4665	4665	4665	0
556	20250317	120200	44181560	4665	4665	4665	4665	1
557	20250317	120100	44176895	4665	4655	4665	4655	23
558	20250317	120000	44069820	4665	4665	4665	4665	0
559	20250317	115900	44069820	4665	4665	4665	4665	0
560	20250317	115800	44069820	4665	4665	4665	4665	0
561	20250317	115700	44069820	4665	4660	4665	4660	7
562	20250317	115600	44037180	4655	4655	4655	4655	0
563	20250317	115500	44037180	4655	4655	4655	4655	107
564	20250317	115400	43539095	4660	4660	4660	4655	28
565	20250317	115300	43408620	4660	4670	4670	4660	3
566	20250317	115200	43394625	4655	4655	4655	4655	372
567	20250317	115100	41662965	4670	4670	4670	4670	0
568	20250317	115000	41662965	4670	4670	4670	4670	0
569	20250317	114900	41662965	4670	4670	4670	4670	0
570	20250317	114800	41662965	4670	4670	4670	4670	0
571	20250317	114700	41662965	4670	4670	4670	4670	0
572	20250317	114600	41662965	4670	4670	4670	4670	0
573	20250317	114500	41662965	4670	4655	4670	4655	11
574	20250317	114400	41611730	4655	4655	4655	4655	0
575	20250317	114300	41611730	4655	4660	4660	4655	100
576	20250317	114200	41146215	4670	4670	4670	4670	0
577	20250317	114100	41146215	4670	4670	4670	4670	2
578	20250317	114000	41136875	4670	4670	4670	4670	0
579	20250317	113900	41136875	4670	4670	4670	4670	0
580	20250317	113800	41136875	4670	4670	4670	4670	15
581	20250317	113700	41066825	4670	4670	4670	4670	0
582	20250317	113600	41066825	4670	4670	4670	4670	0
583	20250317	113500	41066825	4670	4670	4670	4670	0
584	20250317	113400	41066825	4670	4670	4670	4670	0
585	20250317	113300	41066825	4670	4670	4670	4670	0
586	20250317	113200	41066825	4670	4670	4670	4670	0
587	20250317	113100	41066825	4670	4670	4670	4670	0
588	20250317	113000	41066825	4670	4670	4670	4670	10
589	20250317	112900	41020125	4670	4670	4670	4670	2
590	20250317	112800	41010785	4660	4660	4660	4660	0
591	20250317	112700	41010785	4660	4660	4660	4660	0
592	20250317	112600	41010785	4660	4665	4665	4660	217
593	20250317	112500	39999440	4670	4670	4670	4670	0
594	20250317	112400	39999440	4670	4670	4670	4670	20
595	20250317	112300	39906040	4685	4685	4685	4685	3
596	20250317	112200	39891985	4685	4685	4685	4685	0
597	20250317	112100	39891985	4685	4685	4685	4685	0
598	20250317	112000	39891985	4685	4685	4685	4685	0
599	20250317	111900	39891985	4685	4685	4685	4685	0
600	20250317	111800	39891985	4685	4685	4685	4685	0
601	20250317	111700	39891985	4685	4685	4685	4685	5
602	20250317	111600	39868560	4685	4685	4685	4685	40
603	20250317	111500	39681160	4675	4675	4675	4675	1
604	20250317	111400	39676485	4665	4665	4665	4665	2
605	20250317	111300	39667155	4685	4685	4685	4685	0
606	20250317	111200	39667155	4685	4685	4685	4685	0
607	20250317	111100	39667155	4685	4685	4685	4685	0
608	20250317	111000	39667155	4685	4685	4685	4685	200
609	20250317	110900	38730155	4690	4690	4690	4690	227
610	20250317	110800	37665525	4690	4690	4690	4690	0
611	20250317	110700	37665525	4690	4690	4690	4690	0
612	20250317	110600	37665525	4690	4690	4690	4690	0
613	20250317	110500	37665525	4690	4690	4690	4690	0
614	20250317	110400	37665525	4690	4690	4690	4690	0
615	20250317	110300	37665525	4690	4690	4690	4690	0
616	20250317	110200	37665525	4690	4690	4690	4690	3
617	20250317	110100	37651455	4665	4665	4665	4665	0
618	20250317	110000	37651455	4665	4665	4665	4665	218
619	20250317	105900	36634485	4665	4665	4665	4665	1
620	20250317	105800	36629820	4690	4690	4690	4690	0
621	20250317	105700	36629820	4690	4690	4690	4690	0
622	20250317	105600	36629820	4690	4690	4690	4690	0
623	20250317	105500	36629820	4690	4690	4690	4690	0
624	20250317	105400	36629820	4690	4690	4690	4690	0
625	20250317	105300	36629820	4690	4690	4690	4690	0
626	20250317	105200	36629820	4690	4690	4690	4690	0
627	20250317	105100	36629820	4690	4690	4690	4690	0
628	20250317	105000	36629820	4690	4690	4690	4690	0
629	20250317	104900	36629820	4690	4690	4690	4690	0
630	20250317	104800	36629820	4690	4690	4690	4690	0
631	20250317	104700	36629820	4690	4690	4690	4690	0
632	20250317	104600	36629820	4690	4690	4690	4690	0
633	20250317	104500	36629820	4690	4690	4690	4690	0
634	20250317	104400	36629820	4690	4690	4690	4690	2
635	20250317	104300	36620440	4665	4665	4665	4665	0
636	20250317	104200	36620440	4665	4665	4665	4665	5
637	20250317	104100	36597115	4665	4665	4665	4665	22
638	20250317	104000	36494485	4690	4690	4690	4690	0
639	20250317	103900	36494485	4690	4690	4690	4690	0
640	20250317	103800	36494485	4690	4690	4690	4690	0
641	20250317	103700	36494485	4690	4690	4690	4690	0
642	20250317	103600	36494485	4690	4690	4690	4690	3
643	20250317	103500	36480415	4665	4665	4665	4665	37
644	20250317	103400	36307810	4690	4690	4690	4690	0
645	20250317	103300	36307810	4690	4690	4690	4690	0
646	20250317	103200	36307810	4690	4690	4690	4690	0
647	20250317	103100	36307810	4690	4690	4690	4690	22
648	20250317	103000	36204630	4690	4690	4690	4690	0
649	20250317	102900	36204630	4690	4665	4690	4665	9
650	20250317	102800	36162595	4665	4675	4675	4665	100
651	20250317	102700	35696075	4690	4690	4690	4690	0
652	20250317	102600	35696075	4690	4690	4690	4690	0
653	20250317	102500	35696075	4690	4690	4690	4690	0
654	20250317	102400	35696075	4690	4690	4690	4690	0
655	20250317	102300	35696075	4690	4690	4690	4690	5
656	20250317	102200	35672625	4690	4680	4690	4680	40
657	20250317	102100	35485415	4690	4690	4690	4690	0
658	20250317	102000	35485415	4690	4690	4690	4690	5
659	20250317	101900	35461965	4690	4690	4690	4690	3
660	20250317	101800	35447895	4685	4685	4685	4685	0
661	20250317	101700	35447895	4685	4685	4685	4685	1
662	20250317	101600	35443210	4690	4690	4690	4690	2
663	20250317	101500	35433830	4690	4690	4690	4690	0
664	20250317	101400	35433830	4690	4690	4690	4690	0
665	20250317	101300	35433830	4690	4690	4690	4690	1
666	20250317	101200	35429140	4695	4695	4695	4695	0
667	20250317	101100	35429140	4695	4695	4695	4695	0
668	20250317	101000	35429140	4695	4670	4695	4670	48
669	20250317	100900	35204905	4665	4665	4665	4665	0
670	20250317	100800	35204905	4665	4665	4665	4665	303
671	20250317	100700	33791410	4665	4665	4690	4665	200
672	20250317	100600	32858360	4665	4680	4680	4665	497
673	20250317	100500	30537425	4685	4685	4685	4685	0
674	20250317	100400	30537425	4685	4685	4685	4685	2
675	20250317	100300	30528055	4685	4685	4685	4685	0
676	20250317	100200	30528055	4685	4690	4690	4685	52
677	20250317	100100	30284180	4700	4700	4700	4700	0
678	20250317	100000	30284180	4700	4700	4700	4700	1
679	20250317	095900	30279480	4700	4700	4700	4700	0
680	20250317	095800	30279480	4700	4700	4700	4700	0
681	20250317	095700	30279480	4700	4700	4700	4700	23
682	20250317	095600	30171380	4700	4700	4700	4700	0
683	20250317	095500	30171380	4700	4700	4700	4700	0
684	20250317	095400	30171380	4700	4700	4700	4700	0
685	20250317	095300	30171380	4700	4700	4700	4700	0
686	20250317	095200	30171380	4700	4700	4700	4700	0
687	20250317	095100	30171380	4700	4700	4700	4700	4
688	20250317	095000	30152580	4700	4700	4700	4700	1
689	20250317	094900	30147880	4700	4700	4700	4700	1
690	20250317	094800	30143180	4700	4700	4700	4700	4
691	20250317	094700	30124380	4705	4705	4705	4705	0
692	20250317	094600	30124380	4705	4705	4705	4705	0
693	20250317	094500	30124380	4705	4705	4705	4705	1
694	20250317	094400	30119675	4700	4675	4700	4675	51
695	20250317	094300	29881225	4695	4695	4695	4695	110
696	20250317	094200	29364775	4690	4690	4690	4690	100
697	20250317	094100	28895775	4675	4710	4710	4675	51
698	20250317	094000	28655950	4695	4695	4695	4695	0
699	20250317	093900	28655950	4695	4695	4695	4695	13
700	20250317	093800	28594915	4695	4670	4695	4670	19
701	20250317	093700	28506135	4670	4675	4675	4670	120
702	20250317	093600	27945235	4695	4695	4695	4695	0
703	20250317	093500	27945235	4695	4695	4695	4695	2
704	20250317	093400	27935845	4680	4695	4695	4680	177
705	20250317	093300	27107395	4710	4665	4710	4665	184
706	20250317	093200	26244125	4710	4710	4710	4710	0
707	20250317	093100	26244125	4710	4705	4710	4705	34
708	20250317	093000	26084145	4705	4660	4705	4660	106
709	20250317	092900	25586450	4705	4705	4705	4705	700
710	20250317	092800	22292950	4690	4700	4700	4655	203
711	20250317	092700	21338915	4700	4705	4705	4660	301
712	20250317	092600	19928080	4710	4710	4710	4710	0
713	20250317	092500	19928080	4710	4710	4710	4710	0
714	20250317	092400	19928080	4710	4665	4710	4665	101
715	20250317	092300	19452415	4710	4675	4710	4675	153
716	20250317	092200	18737105	4670	4675	4675	4670	198
717	20250317	092100	17812155	4675	4675	4675	4675	116
718	20250317	092000	17269855	4720	4720	4720	4720	0
719	20250317	091900	17269855	4720	4720	4720	4720	15
720	20250317	091800	17199055	4720	4720	4720	4720	8
721	20250317	091700	17161295	4720	4700	4720	4700	383
722	20250317	091600	15359575	4690	4690	4690	4690	0
723	20250317	091500	15359575	4690	4690	4690	4690	18
724	20250317	091400	15275155	4690	4690	4690	4690	7
725	20250317	091300	15242325	4690	4690	4690	4690	105
726	20250317	091200	14749875	4690	4690	4690	4690	10
727	20250317	091100	14702975	4690	4675	4690	4675	115
728	20250317	091000	14165200	4675	4690	4690	4675	167
729	20250317	090900	13383470	4690	4690	4690	4690	196
730	20250317	090800	12464230	4700	4700	4700	4700	0
731	20250317	090700	12464230	4700	4700	4700	4700	0
732	20250317	090600	12464230	4700	4700	4700	4700	14
733	20250317	090500	12398430	4700	4710	4710	4675	1540
734	20250317	090400	5165645	4710	4750	4750	4710	236
735	20250317	090300	4045925	4750	4750	4750	4750	0
736	20250317	090200	4045925	4750	4750	4750	4750	21
737	20250317	090100	3946175	4750	4750	4750	4695	550
738	20250317	090000	1338075	4695	4695	4695	4695	285