KissMeData/089470/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	200400	45039650	3635	3635	3635	3635	148
3	20250318	200300	45039650	3635	3635	3635	3635	0
4	20250318	200200	45039650	3635	3635	3635	3635	0
5	20250318	200100	45039650	3635	3635	3635	3635	0
6	20250318	200000	45039650	3635	3635	3635	3635	0
7	20250318	195900	45039650	3635	3635	3635	3635	0
8	20250318	195800	45039650	3635	3635	3635	3635	0
9	20250318	195700	45039650	3635	3635	3635	3635	0
10	20250318	195600	45039650	3635	3635	3635	3635	0
11	20250318	195500	45039650	3635	3635	3635	3635	0
12	20250318	195400	45039650	3635	3635	3635	3635	0
13	20250318	195300	45039650	3635	3635	3635	3635	0
14	20250318	195200	45039650	3635	3635	3635	3635	0
15	20250318	195100	45039650	3635	3635	3635	3635	0
16	20250318	195000	45039650	3635	3635	3635	3635	0
17	20250318	194900	45039650	3635	3635	3635	3635	0
18	20250318	194800	45039650	3635	3635	3635	3635	0
19	20250318	194700	45039650	3635	3635	3635	3635	0
20	20250318	194600	45039650	3635	3635	3635	3635	0
21	20250318	194500	45039650	3635	3635	3635	3635	0
22	20250318	194400	45039650	3635	3635	3635	3635	0
23	20250318	194300	45039650	3635	3635	3635	3635	0
24	20250318	194200	45039650	3635	3635	3635	3635	0
25	20250318	194100	45039650	3635	3635	3635	3635	0
26	20250318	194000	45039650	3635	3635	3635	3635	0
27	20250318	193900	45039650	3635	3635	3635	3635	0
28	20250318	193800	45039650	3635	3635	3635	3635	0
29	20250318	193700	45039650	3635	3635	3635	3635	0
30	20250318	193600	45039650	3635	3635	3635	3635	0
31	20250318	193500	45039650	3635	3635	3635	3635	0
32	20250318	193400	45039650	3635	3635	3635	3635	148
33	20250318	193300	45039650	3635	3635	3635	3635	0
34	20250318	193200	45039650	3635	3635	3635	3635	0
35	20250318	193100	45039650	3635	3635	3635	3635	0
36	20250318	193000	45039650	3635	3635	3635	3635	0
37	20250318	192900	45039650	3635	3635	3635	3635	0
38	20250318	192800	45039650	3635	3635	3635	3635	0
39	20250318	192700	45039650	3635	3635	3635	3635	0
40	20250318	192600	45039650	3635	3635	3635	3635	0
41	20250318	192500	45039650	3635	3635	3635	3635	0
42	20250318	192400	45039650	3635	3635	3635	3635	0
43	20250318	192300	45039650	3635	3635	3635	3635	0
44	20250318	192200	45039650	3635	3635	3635	3635	0
45	20250318	192100	45039650	3635	3635	3635	3635	0
46	20250318	192000	45039650	3635	3635	3635	3635	0
47	20250318	191900	45039650	3635	3635	3635	3635	0
48	20250318	191800	45039650	3635	3635	3635	3635	0
49	20250318	191700	45039650	3635	3635	3635	3635	0
50	20250318	191600	45039650	3635	3635	3635	3635	0
51	20250318	191500	45039650	3635	3635	3635	3635	0
52	20250318	191400	45039650	3635	3635	3635	3635	0
53	20250318	191300	45039650	3635	3635	3635	3635	0
54	20250318	191200	45039650	3635	3635	3635	3635	0
55	20250318	191100	45039650	3635	3635	3635	3635	0
56	20250318	191000	45039650	3635	3635	3635	3635	0
57	20250318	190900	45039650	3635	3635	3635	3635	0
58	20250318	190800	45039650	3635	3635	3635	3635	0
59	20250318	190700	45039650	3635	3635	3635	3635	0
60	20250318	190600	45039650	3635	3635	3635	3635	0
61	20250318	190500	45039650	3635	3635	3635	3635	0
62	20250318	190400	45039650	3635	3635	3635	3635	148
63	20250318	190300	45039650	3635	3635	3635	3635	0
64	20250318	190200	45039650	3635	3635	3635	3635	0
65	20250318	190100	45039650	3635	3635	3635	3635	0
66	20250318	190000	45039650	3635	3635	3635	3635	0
67	20250318	185900	45039650	3635	3635	3635	3635	0
68	20250318	185800	45039650	3635	3635	3635	3635	0
69	20250318	185700	45039650	3635	3635	3635	3635	0
70	20250318	185600	45039650	3635	3635	3635	3635	0
71	20250318	185500	45039650	3635	3635	3635	3635	0
72	20250318	185400	45039650	3635	3635	3635	3635	0
73	20250318	185300	45039650	3635	3635	3635	3635	0
74	20250318	185200	45039650	3635	3635	3635	3635	0
75	20250318	185100	45039650	3635	3635	3635	3635	0
76	20250318	185000	45039650	3635	3635	3635	3635	0
77	20250318	184900	45039650	3635	3635	3635	3635	0
78	20250318	184800	45039650	3635	3635	3635	3635	0
79	20250318	184700	45039650	3635	3635	3635	3635	0
80	20250318	184600	45039650	3635	3635	3635	3635	0
81	20250318	184500	45039650	3635	3635	3635	3635	0
82	20250318	184400	45039650	3635	3635	3635	3635	0
83	20250318	184300	45039650	3635	3635	3635	3635	0
84	20250318	184200	45039650	3635	3635	3635	3635	0
85	20250318	184100	45039650	3635	3635	3635	3635	0
86	20250318	184000	45039650	3635	3635	3635	3635	0
87	20250318	183900	45039650	3635	3635	3635	3635	0
88	20250318	183800	45039650	3635	3635	3635	3635	0
89	20250318	183700	45039650	3635	3635	3635	3635	0
90	20250318	183600	45039650	3635	3635	3635	3635	0
91	20250318	183500	45039650	3635	3635	3635	3635	0
92	20250318	183400	45039650	3635	3635	3635	3635	148
93	20250318	183300	45039650	3635	3635	3635	3635	0
94	20250318	183200	45039650	3635	3635	3635	3635	0
95	20250318	183100	45039650	3635	3635	3635	3635	0
96	20250318	183000	45039650	3635	3635	3635	3635	0
97	20250318	182900	45039650	3635	3635	3635	3635	0
98	20250318	182800	45039650	3635	3635	3635	3635	0
99	20250318	182700	45039650	3635	3635	3635	3635	0
100	20250318	182600	45039650	3635	3635	3635	3635	0
101	20250318	182500	45039650	3635	3635	3635	3635	0
102	20250318	182400	45039650	3635	3635	3635	3635	0
103	20250318	182300	45039650	3635	3635	3635	3635	0
104	20250318	182200	45039650	3635	3635	3635	3635	0
105	20250318	182100	45039650	3635	3635	3635	3635	0
106	20250318	182000	45039650	3635	3635	3635	3635	0
107	20250318	181900	45039650	3635	3635	3635	3635	0
108	20250318	181800	45039650	3635	3635	3635	3635	0
109	20250318	181700	45039650	3635	3635	3635	3635	0
110	20250318	181600	45039650	3635	3635	3635	3635	0
111	20250318	181500	45039650	3635	3635	3635	3635	0
112	20250318	181400	45039650	3635	3635	3635	3635	0
113	20250318	181300	45039650	3635	3635	3635	3635	0
114	20250318	181200	45039650	3635	3635	3635	3635	0
115	20250318	181100	45039650	3635	3635	3635	3635	0
116	20250318	181000	45039650	3635	3635	3635	3635	0
117	20250318	180900	45039650	3635	3635	3635	3635	0
118	20250318	180800	45039650	3635	3635	3635	3635	0
119	20250318	180700	45039650	3635	3635	3635	3635	0
120	20250318	180600	45039650	3635	3635	3635	3635	0
121	20250318	180500	45039650	3635	3635	3635	3635	0
122	20250318	180400	45039650	3635	3635	3635	3635	148
123	20250318	180300	45039650	3635	3635	3635	3635	0
124	20250318	180200	45039650	3635	3635	3635	3635	0
125	20250318	180100	45039650	3635	3635	3635	3635	0
126	20250318	180000	45039650	3635	3635	3635	3635	0
127	20250318	175900	45039650	3635	3635	3635	3635	0
128	20250318	175800	45039650	3635	3635	3635	3635	0
129	20250318	175700	45039650	3635	3635	3635	3635	0
130	20250318	175600	45039650	3635	3635	3635	3635	0
131	20250318	175500	45039650	3635	3635	3635	3635	0
132	20250318	175400	45039650	3635	3635	3635	3635	0
133	20250318	175300	45039650	3635	3635	3635	3635	0
134	20250318	175200	45039650	3635	3635	3635	3635	0
135	20250318	175100	45039650	3635	3635	3635	3635	0
136	20250318	175000	45039650	3635	3635	3635	3635	0
137	20250318	174900	45039650	3635	3635	3635	3635	0
138	20250318	174800	45039650	3635	3635	3635	3635	0
139	20250318	174700	45039650	3635	3635	3635	3635	0
140	20250318	174600	45039650	3635	3635	3635	3635	0
141	20250318	174500	45039650	3635	3635	3635	3635	0
142	20250318	174400	45039650	3635	3635	3635	3635	0
143	20250318	174300	45039650	3635	3635	3635	3635	0
144	20250318	174200	45039650	3635	3635	3635	3635	0
145	20250318	174100	45039650	3635	3635	3635	3635	0
146	20250318	174000	45039650	3635	3635	3635	3635	0
147	20250318	173900	45039650	3635	3635	3635	3635	0
148	20250318	173800	45039650	3635	3635	3635	3635	0
149	20250318	173700	45039650	3635	3635	3635	3635	0
150	20250318	173600	45039650	3635	3635	3635	3635	0
151	20250318	173500	45039650	3635	3635	3635	3635	0
152	20250318	173400	45039650	3635	3635	3635	3635	148
153	20250318	173300	45039650	3635	3635	3635	3635	0
154	20250318	173200	45039650	3635	3635	3635	3635	0
155	20250318	173100	45039650	3635	3635	3635	3635	0
156	20250318	173000	45039650	3635	3635	3635	3635	0
157	20250318	172900	45039650	3635	3635	3635	3635	0
158	20250318	172800	45039650	3635	3635	3635	3635	0
159	20250318	172700	45039650	3635	3635	3635	3635	0
160	20250318	172600	45039650	3635	3635	3635	3635	0
161	20250318	172500	45039650	3635	3635	3635	3635	0
162	20250318	172400	45039650	3635	3635	3635	3635	0
163	20250318	172300	45039650	3635	3635	3635	3635	0
164	20250318	172200	45039650	3635	3635	3635	3635	0
165	20250318	172100	45039650	3635	3635	3635	3635	0
166	20250318	172000	45039650	3635	3635	3635	3635	0
167	20250318	171900	45039650	3635	3635	3635	3635	0
168	20250318	171800	45039650	3635	3635	3635	3635	0
169	20250318	171700	45039650	3635	3635	3635	3635	0
170	20250318	171600	45039650	3635	3635	3635	3635	0
171	20250318	171500	45039650	3635	3635	3635	3635	0
172	20250318	171400	45039650	3635	3635	3635	3635	0
173	20250318	171300	45039650	3635	3635	3635	3635	0
174	20250318	171200	45039650	3635	3635	3635	3635	0
175	20250318	171100	45039650	3635	3635	3635	3635	0
176	20250318	171000	45039650	3635	3635	3635	3635	0
177	20250318	170900	45039650	3635	3635	3635	3635	0
178	20250318	170800	45039650	3635	3635	3635	3635	0
179	20250318	170700	45039650	3635	3635	3635	3635	0
180	20250318	170600	45039650	3635	3635	3635	3635	0
181	20250318	170500	45039650	3635	3635	3635	3635	0
182	20250318	170400	45039650	3635	3635	3635	3635	148
183	20250318	170300	45039650	3635	3635	3635	3635	0
184	20250318	170200	45039650	3635	3635	3635	3635	0
185	20250318	170100	45039650	3635	3635	3635	3635	0
186	20250318	170000	45039650	3635	3635	3635	3635	0
187	20250318	165900	45039650	3635	3635	3635	3635	0
188	20250318	165800	45039650	3635	3635	3635	3635	0
189	20250318	165700	45039650	3635	3635	3635	3635	0
190	20250318	165600	45039650	3635	3635	3635	3635	0
191	20250318	165500	45039650	3635	3635	3635	3635	0
192	20250318	165400	45039650	3635	3635	3635	3635	0
193	20250318	165300	45039650	3635	3635	3635	3635	0
194	20250318	165200	45039650	3635	3635	3635	3635	0
195	20250318	165100	45039650	3635	3635	3635	3635	0
196	20250318	165000	45039650	3635	3635	3635	3635	0
197	20250318	164900	45039650	3635	3635	3635	3635	0
198	20250318	164800	45039650	3635	3635	3635	3635	0
199	20250318	164700	45039650	3635	3635	3635	3635	0
200	20250318	164600	45039650	3635	3635	3635	3635	0
201	20250318	164500	45039650	3635	3635	3635	3635	0
202	20250318	164400	45039650	3635	3635	3635	3635	0
203	20250318	164300	45039650	3635	3635	3635	3635	0
204	20250318	164200	45039650	3635	3635	3635	3635	0
205	20250318	164100	45039650	3635	3635	3635	3635	0
206	20250318	164000	45039650	3635	3635	3635	3635	0
207	20250318	163900	45039650	3635	3635	3635	3635	0
208	20250318	163800	45039650	3635	3635	3635	3635	0
209	20250318	163700	45039650	3635	3635	3635	3635	0
210	20250318	163600	45039650	3635	3635	3635	3635	0
211	20250318	163500	45039650	3635	3635	3635	3635	0
212	20250318	163400	45039650	3635	3635	3635	3635	148
213	20250318	163300	45039650	3635	3635	3635	3635	0
214	20250318	163200	45039650	3635	3635	3635	3635	0
215	20250318	163100	45039650	3635	3635	3635	3635	0
216	20250318	163000	45039650	3635	3635	3635	3635	0
217	20250318	162900	45039650	3635	3635	3635	3635	0
218	20250318	162800	45039650	3635	3635	3635	3635	0
219	20250318	162700	45039650	3635	3635	3635	3635	0
220	20250318	162600	45039650	3635	3635	3635	3635	0
221	20250318	162500	45039650	3635	3635	3635	3635	0
222	20250318	162400	45039650	3635	3635	3635	3635	0
223	20250318	162300	45039650	3635	3635	3635	3635	0
224	20250318	162200	45039650	3635	3635	3635	3635	0
225	20250318	162100	45039650	3635	3635	3635	3635	0
226	20250318	162000	45039650	3635	3635	3635	3635	0
227	20250318	161900	45039650	3635	3635	3635	3635	0
228	20250318	161800	45039650	3635	3635	3635	3635	0
229	20250318	161700	45039650	3635	3635	3635	3635	0
230	20250318	161600	45039650	3635	3635	3635	3635	0
231	20250318	161500	45039650	3635	3635	3635	3635	0
232	20250318	161400	45039650	3635	3635	3635	3635	0
233	20250318	161300	45039650	3635	3635	3635	3635	0
234	20250318	161200	45039650	3635	3635	3635	3635	0
235	20250318	161100	45039650	3635	3635	3635	3635	0
236	20250318	161000	45039650	3635	3635	3635	3635	0
237	20250318	160900	45039650	3635	3635	3635	3635	0
238	20250318	160800	45039650	3635	3635	3635	3635	0
239	20250318	160700	45039650	3635	3635	3635	3635	0
240	20250318	160600	45039650	3635	3635	3635	3635	0
241	20250318	160500	45039650	3635	3635	3635	3635	0
242	20250318	160400	45039650	3635	3635	3635	3635	148
243	20250318	160300	45039650	3635	3635	3635	3635	0
244	20250318	160200	45039650	3635	3635	3635	3635	0
245	20250318	160100	45039650	3635	3635	3635	3635	0
246	20250318	160000	45039650	3635	3635	3635	3635	0
247	20250318	155900	45039650	3635	3635	3635	3635	0
248	20250318	155800	45039650	3635	3635	3635	3635	0
249	20250318	155700	45039650	3635	3635	3635	3635	0
250	20250318	155600	45039650	3635	3635	3635	3635	0
251	20250318	155500	45039650	3635	3635	3635	3635	0
252	20250318	155400	45039650	3635	3635	3635	3635	0
253	20250318	155300	45039650	3635	3635	3635	3635	0
254	20250318	155200	45039650	3635	3635	3635	3635	0
255	20250318	155100	45039650	3635	3635	3635	3635	0
256	20250318	155000	45039650	3635	3635	3635	3635	0
257	20250318	154900	45039650	3635	3635	3635	3635	0
258	20250318	154800	45039650	3635	3635	3635	3635	0
259	20250318	154700	45039650	3635	3635	3635	3635	0
260	20250318	154600	45039650	3635	3635	3635	3635	0
261	20250318	154500	45039650	3635	3635	3635	3635	0
262	20250318	154400	45039650	3635	3635	3635	3635	0
263	20250318	154300	45039650	3635	3635	3635	3635	0
264	20250318	154200	45039650	3635	3635	3635	3635	0
265	20250318	154100	45039650	3635	3635	3635	3635	0
266	20250318	154000	45039650	3635	3635	3635	3635	0
267	20250318	153900	45039650	3635	3635	3635	3635	0
268	20250318	153800	45039650	3635	3635	3635	3635	0
269	20250318	153700	45039650	3635	3635	3635	3635	0
270	20250318	153600	45039650	3635	3635	3635	3635	0
271	20250318	153500	45039650	3635	3635	3635	3635	0
272	20250318	153400	45039650	3635	3635	3635	3635	148
273	20250318	153300	45039650	3635	3635	3635	3635	0
274	20250318	153200	45039650	3635	3635	3635	3635	0
275	20250318	153100	45039650	3635	3635	3635	3635	0
276	20250318	153000	45039650	3635	3635	3635	3635	148
277	20250318	152900	44501670	3635	3635	3635	3635	0
278	20250318	152800	44501670	3635	3635	3635	3635	0
279	20250318	152700	44501670	3635	3635	3635	3635	0
280	20250318	152600	44501670	3635	3635	3635	3635	0
281	20250318	152500	44501670	3635	3635	3635	3635	0
282	20250318	152400	44501670	3635	3635	3635	3635	0
283	20250318	152300	44501670	3635	3635	3635	3635	0
284	20250318	152200	44501670	3635	3635	3635	3635	0
285	20250318	152100	44501670	3635	3635	3635	3635	0
286	20250318	152000	44501670	3635	3635	3635	3635	0
287	20250318	151900	44501670	3635	3635	3635	3635	0
288	20250318	151800	44501670	3635	3635	3635	3630	121
289	20250318	151700	44062425	3635	3635	3635	3635	10
290	20250318	151600	44026075	3635	3635	3635	3635	0
291	20250318	151500	44026075	3635	3635	3635	3635	0
292	20250318	151400	44026075	3635	3635	3635	3635	4
293	20250318	151300	44011535	3635	3635	3635	3635	0
294	20250318	151200	44011535	3635	3635	3635	3630	520
295	20250318	151100	42122295	3635	3635	3635	3635	0
296	20250318	151000	42122295	3635	3635	3635	3635	0
297	20250318	150900	42122295	3635	3635	3635	3635	0
298	20250318	150800	42122295	3635	3635	3635	3635	0
299	20250318	150700	42122295	3635	3635	3635	3635	0
300	20250318	150600	42122295	3635	3635	3635	3635	0
301	20250318	150500	42122295	3635	3635	3635	3635	0
302	20250318	150400	42122295	3635	3635	3635	3635	0
303	20250318	150300	42122295	3635	3635	3635	3635	1
304	20250318	150200	42118660	3630	3630	3630	3630	0
305	20250318	150100	42118660	3630	3630	3630	3630	0
306	20250318	150000	42118660	3630	3630	3630	3630	26
307	20250318	145900	42024280	3630	3630	3630	3630	0
308	20250318	145800	42024280	3630	3630	3630	3630	0
309	20250318	145700	42024280	3630	3630	3630	3630	0
310	20250318	145600	42024280	3630	3630	3630	3630	0
311	20250318	145500	42024280	3630	3630	3630	3630	0
312	20250318	145400	42024280	3630	3630	3630	3630	0
313	20250318	145300	42024280	3630	3630	3630	3630	0
314	20250318	145200	42024280	3630	3630	3630	3630	1
315	20250318	145100	42020650	3635	3635	3635	3635	0
316	20250318	145000	42020650	3635	3635	3635	3635	0
317	20250318	144900	42020650	3635	3635	3635	3635	0
318	20250318	144800	42020650	3635	3635	3635	3635	0
319	20250318	144700	42020650	3635	3635	3635	3635	0
320	20250318	144600	42020650	3635	3635	3635	3635	0
321	20250318	144500	42020650	3635	3635	3635	3635	0
322	20250318	144400	42020650	3635	3635	3635	3635	0
323	20250318	144300	42020650	3635	3635	3635	3635	0
324	20250318	144200	42020650	3635	3635	3635	3635	0
325	20250318	144100	42020650	3635	3635	3635	3635	0
326	20250318	144000	42020650	3635	3635	3635	3635	0
327	20250318	143900	42020650	3635	3635	3635	3635	1
328	20250318	143800	42017015	3630	3630	3630	3630	0
329	20250318	143700	42017015	3630	3630	3630	3630	1
330	20250318	143600	42013385	3630	3630	3630	3630	0
331	20250318	143500	42013385	3630	3630	3630	3630	0
332	20250318	143400	42013385	3630	3630	3630	3630	0
333	20250318	143300	42013385	3630	3630	3630	3630	0
334	20250318	143200	42013385	3630	3630	3630	3630	0
335	20250318	143100	42013385	3630	3630	3630	3630	0
336	20250318	143000	42013385	3630	3630	3630	3630	0
337	20250318	142900	42013385	3630	3630	3630	3630	0
338	20250318	142800	42013385	3630	3630	3630	3630	0
339	20250318	142700	42013385	3630	3630	3630	3630	0
340	20250318	142600	42013385	3630	3630	3630	3630	0
341	20250318	142500	42013385	3630	3630	3630	3630	218
342	20250318	142400	41222045	3635	3635	3635	3635	0
343	20250318	142300	41222045	3635	3635	3635	3635	0
344	20250318	142200	41222045	3635	3635	3635	3635	158
345	20250318	142100	40647715	3635	3635	3635	3635	119
346	20250318	142000	40215150	3635	3635	3635	3635	1
347	20250318	141900	40211515	3635	3635	3635	3635	0
348	20250318	141800	40211515	3635	3635	3635	3635	0
349	20250318	141700	40211515	3635	3635	3635	3635	0
350	20250318	141600	40211515	3635	3635	3635	3635	0
351	20250318	141500	40211515	3635	3635	3635	3635	290
352	20250318	141400	39157365	3635	3635	3635	3635	0
353	20250318	141300	39157365	3635	3635	3635	3635	0
354	20250318	141200	39157365	3635	3635	3635	3635	0
355	20250318	141100	39157365	3635	3635	3635	3635	0
356	20250318	141000	39157365	3635	3635	3635	3635	0
357	20250318	140900	39157365	3635	3635	3635	3635	0
358	20250318	140800	39157365	3635	3635	3635	3635	33
359	20250318	140700	39037410	3635	3635	3635	3635	0
360	20250318	140600	39037410	3635	3635	3635	3635	101
361	20250318	140500	38670275	3635	3635	3635	3635	0
362	20250318	140400	38670275	3635	3635	3635	3635	100
363	20250318	140300	38306775	3630	3630	3630	3630	0
364	20250318	140200	38306775	3630	3630	3630	3630	0
365	20250318	140100	38306775	3630	3630	3630	3630	0
366	20250318	140000	38306775	3630	3630	3630	3630	0
367	20250318	135900	38306775	3630	3630	3630	3630	0
368	20250318	135800	38306775	3630	3630	3630	3630	0
369	20250318	135700	38306775	3630	3630	3630	3630	232
370	20250318	135600	37464615	3630	3630	3630	3630	0
371	20250318	135500	37464615	3630	3630	3630	3630	0
372	20250318	135400	37464615	3630	3630	3630	3630	0
373	20250318	135300	37464615	3630	3630	3630	3630	0
374	20250318	135200	37464615	3630	3630	3630	3630	0
375	20250318	135100	37464615	3630	3630	3630	3630	0
376	20250318	135000	37464615	3630	3630	3630	3630	0
377	20250318	134900	37464615	3630	3630	3630	3630	1
378	20250318	134800	37460985	3640	3640	3640	3640	0
379	20250318	134700	37460985	3640	3640	3640	3640	0
380	20250318	134600	37460985	3640	3640	3640	3640	1
381	20250318	134500	37457345	3630	3630	3630	3630	145
382	20250318	134400	36930995	3630	3630	3630	3630	0
383	20250318	134300	36930995	3630	3630	3630	3630	0
384	20250318	134200	36930995	3630	3630	3630	3630	1
385	20250318	134100	36927365	3630	3630	3630	3630	2
386	20250318	134000	36920105	3625	3625	3625	3625	0
387	20250318	133900	36920105	3625	3625	3625	3625	150
388	20250318	133800	36376355	3630	3630	3630	3630	0
389	20250318	133700	36376355	3630	3630	3630	3630	0
390	20250318	133600	36376355	3630	3630	3630	3630	0
391	20250318	133500	36376355	3630	3630	3630	3630	0
392	20250318	133400	36376355	3630	3630	3630	3630	0
393	20250318	133300	36376355	3630	3630	3630	3630	0
394	20250318	133200	36376355	3630	3630	3630	3630	0
395	20250318	133100	36376355	3630	3630	3630	3630	0
396	20250318	133000	36376355	3630	3630	3630	3630	0
397	20250318	132900	36376355	3630	3630	3630	3630	0
398	20250318	132800	36376355	3630	3630	3630	3630	0
399	20250318	132700	36376355	3630	3630	3630	3630	0
400	20250318	132600	36376355	3630	3630	3630	3630	0
401	20250318	132500	36376355	3630	3630	3630	3630	0
402	20250318	132400	36376355	3630	3630	3630	3630	0
403	20250318	132300	36376355	3630	3630	3630	3630	3
404	20250318	132200	36365465	3630	3630	3630	3630	418
405	20250318	132100	34848125	3630	3630	3630	3630	0
406	20250318	132000	34848125	3630	3630	3630	3630	0
407	20250318	131900	34848125	3630	3635	3635	3630	2891
408	20250318	131800	24346015	3635	3635	3635	3635	121
409	20250318	131700	23906180	3640	3640	3640	3640	0
410	20250318	131600	23906180	3640	3640	3640	3640	2
411	20250318	131500	23898900	3635	3635	3635	3635	0
412	20250318	131400	23898900	3635	3635	3635	3635	0
413	20250318	131300	23898900	3635	3635	3635	3635	0
414	20250318	131200	23898900	3635	3635	3635	3635	0
415	20250318	131100	23898900	3635	3635	3635	3635	0
416	20250318	131000	23898900	3635	3635	3635	3635	0
417	20250318	130900	23898900	3635	3635	3635	3635	0
418	20250318	130800	23898900	3635	3635	3635	3635	0
419	20250318	130700	23898900	3635	3635	3635	3635	0
420	20250318	130600	23898900	3635	3635	3635	3635	200
421	20250318	130500	23171900	3635	3635	3635	3635	0
422	20250318	130400	23171900	3635	3635	3635	3635	0
423	20250318	130300	23171900	3635	3635	3635	3635	0
424	20250318	130200	23171900	3635	3635	3635	3635	0
425	20250318	130100	23171900	3635	3635	3635	3635	287
426	20250318	130000	22128655	3635	3635	3635	3635	0
427	20250318	125900	22128655	3635	3635	3635	3635	0
428	20250318	125800	22128655	3635	3635	3635	3635	0
429	20250318	125700	22128655	3635	3635	3635	3635	0
430	20250318	125600	22128655	3635	3635	3635	3635	0
431	20250318	125500	22128655	3635	3635	3635	3635	0
432	20250318	125400	22128655	3635	3635	3635	3635	0
433	20250318	125300	22128655	3635	3635	3635	3635	0
434	20250318	125200	22128655	3635	3635	3635	3635	20
435	20250318	125100	22055955	3635	3635	3635	3635	0
436	20250318	125000	22055955	3635	3635	3635	3635	0
437	20250318	124900	22055955	3635	3635	3635	3635	0
438	20250318	124800	22055955	3635	3635	3635	3635	0
439	20250318	124700	22055955	3635	3635	3635	3635	300
440	20250318	124600	20965455	3640	3640	3640	3640	0
441	20250318	124500	20965455	3640	3640	3640	3640	0
442	20250318	124400	20965455	3640	3640	3640	3640	0
443	20250318	124300	20965455	3640	3640	3640	3640	0
444	20250318	124200	20965455	3640	3640	3640	3640	0
445	20250318	124100	20965455	3640	3640	3640	3640	1
446	20250318	124000	20961815	3645	3645	3645	3645	0
447	20250318	123900	20961815	3645	3645	3645	3645	1
448	20250318	123800	20958170	3645	3645	3645	3645	0
449	20250318	123700	20958170	3645	3640	3645	3640	3
450	20250318	123600	20947245	3635	3635	3635	3635	0
451	20250318	123500	20947245	3635	3635	3635	3635	0
452	20250318	123400	20947245	3635	3635	3635	3635	0
453	20250318	123300	20947245	3635	3635	3635	3635	0
454	20250318	123200	20947245	3635	3635	3635	3635	0
455	20250318	123100	20947245	3635	3635	3635	3635	0
456	20250318	123000	20947245	3635	3635	3635	3635	0
457	20250318	122900	20947245	3635	3635	3635	3635	0
458	20250318	122800	20947245	3635	3635	3635	3635	0
459	20250318	122700	20947245	3635	3635	3635	3635	1
460	20250318	122600	20943610	3645	3645	3645	3645	456
461	20250318	122500	19281490	3645	3645	3645	3645	545
462	20250318	122400	17294965	3635	3635	3635	3635	0
463	20250318	122300	17294965	3635	3635	3635	3635	0
464	20250318	122200	17294965	3635	3635	3635	3635	0
465	20250318	122100	17294965	3635	3635	3635	3635	0
466	20250318	122000	17294965	3635	3635	3635	3635	0
467	20250318	121900	17294965	3635	3635	3635	3635	0
468	20250318	121800	17294965	3635	3635	3635	3635	0
469	20250318	121700	17294965	3635	3635	3635	3635	3
470	20250318	121600	17284060	3645	3645	3645	3645	0
471	20250318	121500	17284060	3645	3645	3645	3645	0
472	20250318	121400	17284060	3645	3645	3645	3645	0
473	20250318	121300	17284060	3645	3645	3645	3645	0
474	20250318	121200	17284060	3645	3645	3645	3645	0
475	20250318	121100	17284060	3645	3645	3645	3645	0
476	20250318	121000	17284060	3645	3645	3645	3645	0
477	20250318	120900	17284060	3645	3645	3645	3645	0
478	20250318	120800	17284060	3645	3645	3645	3645	0
479	20250318	120700	17284060	3645	3645	3645	3645	0
480	20250318	120600	17284060	3645	3645	3645	3645	0
481	20250318	120500	17284060	3645	3645	3645	3645	0
482	20250318	120400	17284060	3645	3645	3645	3645	0
483	20250318	120300	17284060	3645	3645	3645	3645	0
484	20250318	120200	17284060	3645	3645	3645	3645	0
485	20250318	120100	17284060	3645	3645	3645	3645	0
486	20250318	120000	17284060	3645	3645	3645	3645	0
487	20250318	115900	17284060	3645	3645	3645	3645	0
488	20250318	115800	17284060	3645	3645	3645	3645	0
489	20250318	115700	17284060	3645	3645	3645	3645	0
490	20250318	115600	17284060	3645	3645	3645	3645	0
491	20250318	115500	17284060	3645	3645	3645	3645	0
492	20250318	115400	17284060	3645	3645	3645	3645	0
493	20250318	115300	17284060	3645	3645	3645	3645	0
494	20250318	115200	17284060	3645	3645	3645	3645	1
495	20250318	115100	17280415	3640	3640	3640	3640	1
496	20250318	115000	17276775	3645	3640	3645	3640	87
497	20250318	114900	16960075	3645	3645	3645	3645	0
498	20250318	114800	16960075	3645	3645	3645	3645	0
499	20250318	114700	16960075	3645	3645	3645	3645	0
500	20250318	114600	16960075	3645	3645	3645	3645	0
501	20250318	114500	16960075	3645	3645	3645	3645	0
502	20250318	114400	16960075	3645	3645	3645	3645	1
503	20250318	114300	16956430	3635	3635	3635	3635	0
504	20250318	114200	16956430	3635	3635	3635	3635	0
505	20250318	114100	16956430	3635	3635	3635	3635	0
506	20250318	114000	16956430	3635	3635	3635	3635	0
507	20250318	113900	16956430	3635	3635	3635	3635	0
508	20250318	113800	16956430	3635	3635	3635	3635	0
509	20250318	113700	16956430	3635	3635	3635	3635	0
510	20250318	113600	16956430	3635	3635	3635	3635	0
511	20250318	113500	16956430	3635	3635	3635	3635	49
512	20250318	113400	16778315	3645	3645	3645	3645	0
513	20250318	113300	16778315	3645	3645	3645	3645	0
514	20250318	113200	16778315	3645	3645	3645	3645	0
515	20250318	113100	16778315	3645	3645	3645	3645	0
516	20250318	113000	16778315	3645	3645	3645	3645	0
517	20250318	112900	16778315	3645	3645	3645	3645	0
518	20250318	112800	16778315	3645	3645	3645	3645	0
519	20250318	112700	16778315	3645	3645	3645	3645	0
520	20250318	112600	16778315	3645	3645	3645	3645	0
521	20250318	112500	16778315	3645	3645	3645	3645	0
522	20250318	112400	16778315	3645	3645	3645	3645	0
523	20250318	112300	16778315	3645	3645	3645	3645	0
524	20250318	112200	16778315	3645	3645	3645	3645	0
525	20250318	112100	16778315	3645	3645	3645	3645	0
526	20250318	112000	16778315	3645	3645	3645	3645	0
527	20250318	111900	16778315	3645	3645	3645	3645	0
528	20250318	111800	16778315	3645	3645	3645	3645	0
529	20250318	111700	16778315	3645	3645	3645	3645	0
530	20250318	111600	16778315	3645	3645	3645	3645	0
531	20250318	111500	16778315	3645	3645	3645	3645	0
532	20250318	111400	16778315	3645	3645	3645	3645	0
533	20250318	111300	16778315	3645	3645	3645	3645	0
534	20250318	111200	16778315	3645	3645	3645	3645	0
535	20250318	111100	16778315	3645	3645	3645	3645	0
536	20250318	111000	16778315	3645	3645	3645	3645	2
537	20250318	110900	16771025	3640	3640	3640	3640	1
538	20250318	110800	16767385	3640	3640	3640	3640	0
539	20250318	110700	16767385	3640	3640	3640	3640	0
540	20250318	110600	16767385	3640	3640	3640	3640	0
541	20250318	110500	16767385	3640	3640	3640	3640	0
542	20250318	110400	16767385	3640	3640	3640	3640	2
543	20250318	110300	16760105	3645	3640	3645	3640	12
544	20250318	110200	16716415	3635	3635	3635	3635	0
545	20250318	110100	16716415	3635	3635	3635	3635	0
546	20250318	110000	16716415	3635	3635	3635	3635	255
547	20250318	105900	15789490	3635	3635	3635	3635	500
548	20250318	105800	13971990	3635	3635	3635	3635	0
549	20250318	105700	13971990	3635	3635	3635	3635	0
550	20250318	105600	13971990	3635	3635	3635	3635	0
551	20250318	105500	13971990	3635	3635	3635	3635	0
552	20250318	105400	13971990	3635	3635	3635	3635	0
553	20250318	105300	13971990	3635	3635	3635	3635	5
554	20250318	105200	13953815	3640	3640	3640	3640	0
555	20250318	105100	13953815	3640	3640	3640	3640	0
556	20250318	105000	13953815	3640	3640	3640	3640	2
557	20250318	104900	13946535	3640	3640	3640	3640	0
558	20250318	104800	13946535	3640	3640	3640	3640	1
559	20250318	104700	13942895	3645	3645	3645	3645	0
560	20250318	104600	13942895	3645	3645	3645	3645	0
561	20250318	104500	13942895	3645	3645	3645	3645	0
562	20250318	104400	13942895	3645	3645	3645	3645	0
563	20250318	104300	13942895	3645	3645	3645	3635	60
564	20250318	104200	13724775	3645	3645	3645	3645	0
565	20250318	104100	13724775	3645	3645	3645	3645	0
566	20250318	104000	13724775	3645	3645	3645	3645	0
567	20250318	103900	13724775	3645	3645	3645	3645	1
568	20250318	103800	13721130	3635	3635	3635	3635	0
569	20250318	103700	13721130	3635	3635	3635	3635	0
570	20250318	103600	13721130	3635	3635	3635	3635	257
571	20250318	103500	12786935	3635	3635	3635	3635	0
572	20250318	103400	12786935	3635	3635	3635	3635	1
573	20250318	103300	12783300	3635	3635	3635	3635	97
574	20250318	103200	12430705	3645	3645	3645	3645	0
575	20250318	103100	12430705	3645	3645	3645	3645	0
576	20250318	103000	12430705	3645	3645	3645	3645	1
577	20250318	102900	12427060	3645	3645	3645	3645	0
578	20250318	102800	12427060	3645	3645	3645	3645	0
579	20250318	102700	12427060	3645	3645	3645	3645	0
580	20250318	102600	12427060	3645	3645	3645	3645	0
581	20250318	102500	12427060	3645	3645	3645	3645	0
582	20250318	102400	12427060	3645	3645	3645	3645	0
583	20250318	102300	12427060	3645	3645	3645	3645	0
584	20250318	102200	12427060	3645	3645	3645	3645	1
585	20250318	102100	12423415	3645	3645	3645	3645	0
586	20250318	102000	12423415	3645	3645	3645	3645	0
587	20250318	101900	12423415	3645	3645	3645	3645	0
588	20250318	101800	12423415	3645	3645	3645	3645	0
589	20250318	101700	12423415	3645	3645	3645	3645	0
590	20250318	101600	12423415	3645	3640	3645	3640	4
591	20250318	101500	12408840	3640	3640	3640	3640	2
592	20250318	101400	12401560	3645	3645	3645	3645	1
593	20250318	101300	12397915	3645	3645	3645	3645	0
594	20250318	101200	12397915	3645	3645	3645	3645	0
595	20250318	101100	12397915	3645	3645	3645	3645	0
596	20250318	101000	12397915	3645	3645	3645	3645	0
597	20250318	100900	12397915	3645	3645	3645	3645	0
598	20250318	100800	12397915	3645	3645	3645	3645	0
599	20250318	100700	12397915	3645	3645	3645	3645	0
600	20250318	100600	12397915	3645	3645	3645	3645	0
601	20250318	100500	12397915	3645	3645	3645	3645	1
602	20250318	100400	12394270	3635	3635	3635	3635	0
603	20250318	100300	12394270	3635	3635	3635	3635	0
604	20250318	100200	12394270	3635	3635	3635	3635	0
605	20250318	100100	12394270	3635	3635	3635	3635	0
606	20250318	100000	12394270	3635	3635	3635	3635	2
607	20250318	095900	12387000	3640	3640	3640	3640	0
608	20250318	095800	12387000	3640	3640	3640	3640	0
609	20250318	095700	12387000	3640	3640	3640	3640	0
610	20250318	095600	12387000	3640	3640	3640	3640	0
611	20250318	095500	12387000	3640	3640	3640	3640	0
612	20250318	095400	12387000	3640	3640	3640	3640	0
613	20250318	095300	12387000	3640	3640	3640	3640	0
614	20250318	095200	12387000	3640	3640	3640	3640	60
615	20250318	095100	12168600	3640	3640	3640	3640	0
616	20250318	095000	12168600	3640	3640	3640	3640	2
617	20250318	094900	12161320	3640	3640	3640	3640	45
618	20250318	094800	11997520	3640	3640	3640	3640	68
619	20250318	094700	11750000	3640	3640	3640	3640	3
620	20250318	094600	11739080	3635	3645	3645	3635	1775
621	20250318	094500	5283160	3645	3645	3645	3645	0
622	20250318	094400	5283160	3645	3645	3645	3645	0
623	20250318	094300	5283160	3645	3645	3645	3645	12
624	20250318	094200	5239420	3645	3645	3645	3645	0
625	20250318	094100	5239420	3645	3645	3645	3645	1
626	20250318	094000	5235775	3645	3645	3645	3645	46
627	20250318	093900	5068105	3645	3645	3645	3645	0
628	20250318	093800	5068105	3645	3645	3645	3645	1
629	20250318	093700	5064460	3640	3640	3640	3640	12
630	20250318	093600	5020780	3645	3645	3645	3645	2
631	20250318	093500	5013490	3645	3645	3645	3645	2
632	20250318	093400	5006200	3640	3640	3640	3640	44
633	20250318	093300	4846040	3640	3640	3640	3640	50
634	20250318	093200	4664040	3645	3645	3645	3645	10
635	20250318	093100	4627590	3645	3645	3645	3645	2
636	20250318	093000	4620300	3645	3645	3645	3645	9
637	20250318	092900	4587495	3645	3645	3645	3645	0
638	20250318	092800	4587495	3645	3645	3645	3645	0
639	20250318	092700	4587495	3645	3645	3645	3645	1
640	20250318	092600	4583850	3640	3640	3640	3640	83
641	20250318	092500	4281730	3645	3645	3645	3645	15
642	20250318	092400	4227055	3645	3645	3645	3645	2
643	20250318	092300	4219765	3635	3640	3640	3635	603
644	20250318	092200	2027670	3645	3645	3645	3645	0
645	20250318	092100	2027670	3645	3645	3645	3640	16
646	20250318	092000	1969355	3645	3635	3645	3635	148
647	20250318	091900	1431345	3640	3640	3640	3640	1
648	20250318	091800	1427705	3640	3640	3640	3640	22
649	20250318	091700	1347625	3640	3640	3640	3640	0
650	20250318	091600	1347625	3640	3645	3645	3635	255
651	20250318	091500	419805	3665	3665	3665	3665	1
652	20250318	091400	416140	3665	3665	3665	3665	0
653	20250318	091300	416140	3665	3665	3665	3665	0
654	20250318	091200	416140	3665	3665	3665	3665	0
655	20250318	091100	416140	3665	3665	3665	3665	0
656	20250318	091000	416140	3665	3665	3665	3665	0
657	20250318	090900	416140	3665	3665	3665	3665	1
658	20250318	090800	412475	3660	3660	3660	3660	0
659	20250318	090700	412475	3660	3660	3660	3660	1
660	20250318	090600	408815	3665	3665	3665	3665	0
661	20250318	090500	408815	3665	3665	3665	3665	1
662	20250318	090400	405150	3650	3650	3650	3650	0
663	20250318	090300	405150	3650	3650	3650	3650	0
664	20250318	090200	405150	3650	3650	3650	3650	0
665	20250318	090100	405150	3650	3650	3650	3650	0
666	20250318	090000	405150	3650	3650	3650	3650	111