KissMeData/225530/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	205300	113279520	4470	4470	4470	4470	292
3	20250318	205200	113279520	4470	4470	4470	4470	0
4	20250318	205100	113279520	4470	4470	4470	4470	0
5	20250318	205000	113279520	4470	4470	4470	4470	0
6	20250318	204900	113279520	4470	4470	4470	4470	0
7	20250318	204800	113279520	4470	4470	4470	4470	0
8	20250318	204700	113279520	4470	4470	4470	4470	0
9	20250318	204600	113279520	4470	4470	4470	4470	0
10	20250318	204500	113279520	4470	4470	4470	4470	0
11	20250318	204400	113279520	4470	4470	4470	4470	0
12	20250318	204300	113279520	4470	4470	4470	4470	0
13	20250318	204200	113279520	4470	4470	4470	4470	0
14	20250318	204100	113279520	4470	4470	4470	4470	0
15	20250318	204000	113279520	4470	4470	4470	4470	0
16	20250318	203900	113279520	4470	4470	4470	4470	0
17	20250318	203800	113279520	4470	4470	4470	4470	0
18	20250318	203700	113279520	4470	4470	4470	4470	0
19	20250318	203600	113279520	4470	4470	4470	4470	0
20	20250318	203500	113279520	4470	4470	4470	4470	0
21	20250318	203400	113279520	4470	4470	4470	4470	0
22	20250318	203300	113279520	4470	4470	4470	4470	0
23	20250318	203200	113279520	4470	4470	4470	4470	0
24	20250318	203100	113279520	4470	4470	4470	4470	0
25	20250318	203000	113279520	4470	4470	4470	4470	0
26	20250318	202900	113279520	4470	4470	4470	4470	0
27	20250318	202800	113279520	4470	4470	4470	4470	0
28	20250318	202700	113279520	4470	4470	4470	4470	0
29	20250318	202600	113279520	4470	4470	4470	4470	0
30	20250318	202500	113279520	4470	4470	4470	4470	0
31	20250318	202400	113279520	4470	4470	4470	4470	0
32	20250318	202300	113279520	4470	4470	4470	4470	292
33	20250318	202200	113279520	4470	4470	4470	4470	0
34	20250318	202100	113279520	4470	4470	4470	4470	0
35	20250318	202000	113279520	4470	4470	4470	4470	0
36	20250318	201900	113279520	4470	4470	4470	4470	0
37	20250318	201800	113279520	4470	4470	4470	4470	0
38	20250318	201700	113279520	4470	4470	4470	4470	0
39	20250318	201600	113279520	4470	4470	4470	4470	0
40	20250318	201500	113279520	4470	4470	4470	4470	0
41	20250318	201400	113279520	4470	4470	4470	4470	0
42	20250318	201300	113279520	4470	4470	4470	4470	0
43	20250318	201200	113279520	4470	4470	4470	4470	0
44	20250318	201100	113279520	4470	4470	4470	4470	0
45	20250318	201000	113279520	4470	4470	4470	4470	0
46	20250318	200900	113279520	4470	4470	4470	4470	0
47	20250318	200800	113279520	4470	4470	4470	4470	0
48	20250318	200700	113279520	4470	4470	4470	4470	0
49	20250318	200600	113279520	4470	4470	4470	4470	0
50	20250318	200500	113279520	4470	4470	4470	4470	0
51	20250318	200400	113279520	4470	4470	4470	4470	0
52	20250318	200300	113279520	4470	4470	4470	4470	0
53	20250318	200200	113279520	4470	4470	4470	4470	0
54	20250318	200100	113279520	4470	4470	4470	4470	0
55	20250318	200000	113279520	4470	4470	4470	4470	0
56	20250318	195900	113279520	4470	4470	4470	4470	0
57	20250318	195800	113279520	4470	4470	4470	4470	0
58	20250318	195700	113279520	4470	4470	4470	4470	0
59	20250318	195600	113279520	4470	4470	4470	4470	0
60	20250318	195500	113279520	4470	4470	4470	4470	0
61	20250318	195400	113279520	4470	4470	4470	4470	0
62	20250318	195300	113279520	4470	4470	4470	4470	292
63	20250318	195200	113279520	4470	4470	4470	4470	0
64	20250318	195100	113279520	4470	4470	4470	4470	0
65	20250318	195000	113279520	4470	4470	4470	4470	0
66	20250318	194900	113279520	4470	4470	4470	4470	0
67	20250318	194800	113279520	4470	4470	4470	4470	0
68	20250318	194700	113279520	4470	4470	4470	4470	0
69	20250318	194600	113279520	4470	4470	4470	4470	0
70	20250318	194500	113279520	4470	4470	4470	4470	0
71	20250318	194400	113279520	4470	4470	4470	4470	0
72	20250318	194300	113279520	4470	4470	4470	4470	0
73	20250318	194200	113279520	4470	4470	4470	4470	0
74	20250318	194100	113279520	4470	4470	4470	4470	0
75	20250318	194000	113279520	4470	4470	4470	4470	0
76	20250318	193900	113279520	4470	4470	4470	4470	0
77	20250318	193800	113279520	4470	4470	4470	4470	0
78	20250318	193700	113279520	4470	4470	4470	4470	0
79	20250318	193600	113279520	4470	4470	4470	4470	0
80	20250318	193500	113279520	4470	4470	4470	4470	0
81	20250318	193400	113279520	4470	4470	4470	4470	0
82	20250318	193300	113279520	4470	4470	4470	4470	0
83	20250318	193200	113279520	4470	4470	4470	4470	0
84	20250318	193100	113279520	4470	4470	4470	4470	0
85	20250318	193000	113279520	4470	4470	4470	4470	0
86	20250318	192900	113279520	4470	4470	4470	4470	0
87	20250318	192800	113279520	4470	4470	4470	4470	0
88	20250318	192700	113279520	4470	4470	4470	4470	0
89	20250318	192600	113279520	4470	4470	4470	4470	0
90	20250318	192500	113279520	4470	4470	4470	4470	0
91	20250318	192400	113279520	4470	4470	4470	4470	0
92	20250318	192300	113279520	4470	4470	4470	4470	292
93	20250318	192200	113279520	4470	4470	4470	4470	0
94	20250318	192100	113279520	4470	4470	4470	4470	0
95	20250318	192000	113279520	4470	4470	4470	4470	0
96	20250318	191900	113279520	4470	4470	4470	4470	0
97	20250318	191800	113279520	4470	4470	4470	4470	0
98	20250318	191700	113279520	4470	4470	4470	4470	0
99	20250318	191600	113279520	4470	4470	4470	4470	0
100	20250318	191500	113279520	4470	4470	4470	4470	0
101	20250318	191400	113279520	4470	4470	4470	4470	0
102	20250318	191300	113279520	4470	4470	4470	4470	0
103	20250318	191200	113279520	4470	4470	4470	4470	0
104	20250318	191100	113279520	4470	4470	4470	4470	0
105	20250318	191000	113279520	4470	4470	4470	4470	0
106	20250318	190900	113279520	4470	4470	4470	4470	0
107	20250318	190800	113279520	4470	4470	4470	4470	0
108	20250318	190700	113279520	4470	4470	4470	4470	0
109	20250318	190600	113279520	4470	4470	4470	4470	0
110	20250318	190500	113279520	4470	4470	4470	4470	0
111	20250318	190400	113279520	4470	4470	4470	4470	0
112	20250318	190300	113279520	4470	4470	4470	4470	0
113	20250318	190200	113279520	4470	4470	4470	4470	0
114	20250318	190100	113279520	4470	4470	4470	4470	0
115	20250318	190000	113279520	4470	4470	4470	4470	0
116	20250318	185900	113279520	4470	4470	4470	4470	0
117	20250318	185800	113279520	4470	4470	4470	4470	0
118	20250318	185700	113279520	4470	4470	4470	4470	0
119	20250318	185600	113279520	4470	4470	4470	4470	0
120	20250318	185500	113279520	4470	4470	4470	4470	0
121	20250318	185400	113279520	4470	4470	4470	4470	0
122	20250318	185300	113279520	4470	4470	4470	4470	292
123	20250318	185200	113279520	4470	4470	4470	4470	0
124	20250318	185100	113279520	4470	4470	4470	4470	0
125	20250318	185000	113279520	4470	4470	4470	4470	0
126	20250318	184900	113279520	4470	4470	4470	4470	0
127	20250318	184800	113279520	4470	4470	4470	4470	0
128	20250318	184700	113279520	4470	4470	4470	4470	0
129	20250318	184600	113279520	4470	4470	4470	4470	0
130	20250318	184500	113279520	4470	4470	4470	4470	0
131	20250318	184400	113279520	4470	4470	4470	4470	0
132	20250318	184300	113279520	4470	4470	4470	4470	0
133	20250318	184200	113279520	4470	4470	4470	4470	0
134	20250318	184100	113279520	4470	4470	4470	4470	0
135	20250318	184000	113279520	4470	4470	4470	4470	0
136	20250318	183900	113279520	4470	4470	4470	4470	0
137	20250318	183800	113279520	4470	4470	4470	4470	0
138	20250318	183700	113279520	4470	4470	4470	4470	0
139	20250318	183600	113279520	4470	4470	4470	4470	0
140	20250318	183500	113279520	4470	4470	4470	4470	0
141	20250318	183400	113279520	4470	4470	4470	4470	0
142	20250318	183300	113279520	4470	4470	4470	4470	0
143	20250318	183200	113279520	4470	4470	4470	4470	0
144	20250318	183100	113279520	4470	4470	4470	4470	0
145	20250318	183000	113279520	4470	4470	4470	4470	0
146	20250318	182900	113279520	4470	4470	4470	4470	0
147	20250318	182800	113279520	4470	4470	4470	4470	0
148	20250318	182700	113279520	4470	4470	4470	4470	0
149	20250318	182600	113279520	4470	4470	4470	4470	0
150	20250318	182500	113279520	4470	4470	4470	4470	0
151	20250318	182400	113279520	4470	4470	4470	4470	0
152	20250318	182300	113279520	4470	4470	4470	4470	292
153	20250318	182200	113279520	4470	4470	4470	4470	0
154	20250318	182100	113279520	4470	4470	4470	4470	0
155	20250318	182000	113279520	4470	4470	4470	4470	0
156	20250318	181900	113279520	4470	4470	4470	4470	0
157	20250318	181800	113279520	4470	4470	4470	4470	0
158	20250318	181700	113279520	4470	4470	4470	4470	0
159	20250318	181600	113279520	4470	4470	4470	4470	0
160	20250318	181500	113279520	4470	4470	4470	4470	0
161	20250318	181400	113279520	4470	4470	4470	4470	0
162	20250318	181300	113279520	4470	4470	4470	4470	0
163	20250318	181200	113279520	4470	4470	4470	4470	0
164	20250318	181100	113279520	4470	4470	4470	4470	0
165	20250318	181000	113279520	4470	4470	4470	4470	0
166	20250318	180900	113279520	4470	4470	4470	4470	0
167	20250318	180800	113279520	4470	4470	4470	4470	0
168	20250318	180700	113279520	4470	4470	4470	4470	0
169	20250318	180600	113279520	4470	4470	4470	4470	0
170	20250318	180500	113279520	4470	4470	4470	4470	0
171	20250318	180400	113279520	4470	4470	4470	4470	0
172	20250318	180300	113279520	4470	4470	4470	4470	0
173	20250318	180200	113279520	4470	4470	4470	4470	0
174	20250318	180100	113279520	4470	4470	4470	4470	0
175	20250318	180000	113279520	4470	4470	4470	4470	0
176	20250318	175900	113279520	4470	4470	4470	4470	0
177	20250318	175800	113279520	4470	4470	4470	4470	0
178	20250318	175700	113279520	4470	4470	4470	4470	0
179	20250318	175600	113279520	4470	4470	4470	4470	0
180	20250318	175500	113279520	4470	4470	4470	4470	0
181	20250318	175400	113279520	4470	4470	4470	4470	0
182	20250318	175300	113279520	4470	4470	4470	4470	292
183	20250318	175200	113279520	4470	4470	4470	4470	0
184	20250318	175100	113279520	4470	4470	4470	4470	0
185	20250318	175000	113279520	4470	4470	4470	4470	0
186	20250318	174900	113279520	4470	4470	4470	4470	0
187	20250318	174800	113279520	4470	4470	4470	4470	0
188	20250318	174700	113279520	4470	4470	4470	4470	0
189	20250318	174600	113279520	4470	4470	4470	4470	0
190	20250318	174500	113279520	4470	4470	4470	4470	0
191	20250318	174400	113279520	4470	4470	4470	4470	0
192	20250318	174300	113279520	4470	4470	4470	4470	0
193	20250318	174200	113279520	4470	4470	4470	4470	0
194	20250318	174100	113279520	4470	4470	4470	4470	0
195	20250318	174000	113279520	4470	4470	4470	4470	0
196	20250318	173900	113279520	4470	4470	4470	4470	0
197	20250318	173800	113279520	4470	4470	4470	4470	0
198	20250318	173700	113279520	4470	4470	4470	4470	0
199	20250318	173600	113279520	4470	4470	4470	4470	0
200	20250318	173500	113279520	4470	4470	4470	4470	0
201	20250318	173400	113279520	4470	4470	4470	4470	0
202	20250318	173300	113279520	4470	4470	4470	4470	0
203	20250318	173200	113279520	4470	4470	4470	4470	0
204	20250318	173100	113279520	4470	4470	4470	4470	0
205	20250318	173000	113279520	4470	4470	4470	4470	0
206	20250318	172900	113279520	4470	4470	4470	4470	0
207	20250318	172800	113279520	4470	4470	4470	4470	0
208	20250318	172700	113279520	4470	4470	4470	4470	0
209	20250318	172600	113279520	4470	4470	4470	4470	0
210	20250318	172500	113279520	4470	4470	4470	4470	0
211	20250318	172400	113279520	4470	4470	4470	4470	0
212	20250318	172300	113279520	4470	4470	4470	4470	292
213	20250318	172200	113279520	4470	4470	4470	4470	0
214	20250318	172100	113279520	4470	4470	4470	4470	0
215	20250318	172000	113279520	4470	4470	4470	4470	0
216	20250318	171900	113279520	4470	4470	4470	4470	0
217	20250318	171800	113279520	4470	4470	4470	4470	0
218	20250318	171700	113279520	4470	4470	4470	4470	0
219	20250318	171600	113279520	4470	4470	4470	4470	0
220	20250318	171500	113279520	4470	4470	4470	4470	0
221	20250318	171400	113279520	4470	4470	4470	4470	0
222	20250318	171300	113279520	4470	4470	4470	4470	0
223	20250318	171200	113279520	4470	4470	4470	4470	0
224	20250318	171100	113279520	4470	4470	4470	4470	0
225	20250318	171000	113279520	4470	4470	4470	4470	0
226	20250318	170900	113279520	4470	4470	4470	4470	0
227	20250318	170800	113279520	4470	4470	4470	4470	0
228	20250318	170700	113279520	4470	4470	4470	4470	0
229	20250318	170600	113279520	4470	4470	4470	4470	0
230	20250318	170500	113279520	4470	4470	4470	4470	0
231	20250318	170400	113279520	4470	4470	4470	4470	0
232	20250318	170300	113279520	4470	4470	4470	4470	0
233	20250318	170200	113279520	4470	4470	4470	4470	0
234	20250318	170100	113279520	4470	4470	4470	4470	0
235	20250318	170000	113279520	4470	4470	4470	4470	0
236	20250318	165900	113279520	4470	4470	4470	4470	0
237	20250318	165800	113279520	4470	4470	4470	4470	0
238	20250318	165700	113279520	4470	4470	4470	4470	0
239	20250318	165600	113279520	4470	4470	4470	4470	0
240	20250318	165500	113279520	4470	4470	4470	4470	0
241	20250318	165400	113279520	4470	4470	4470	4470	0
242	20250318	165300	113279520	4470	4470	4470	4470	292
243	20250318	165200	113279520	4470	4470	4470	4470	0
244	20250318	165100	113279520	4470	4470	4470	4470	0
245	20250318	165000	113279520	4470	4470	4470	4470	0
246	20250318	164900	113279520	4470	4470	4470	4470	0
247	20250318	164800	113279520	4470	4470	4470	4470	0
248	20250318	164700	113279520	4470	4470	4470	4470	0
249	20250318	164600	113279520	4470	4470	4470	4470	0
250	20250318	164500	113279520	4470	4470	4470	4470	0
251	20250318	164400	113279520	4470	4470	4470	4470	0
252	20250318	164300	113279520	4470	4470	4470	4470	0
253	20250318	164200	113279520	4470	4470	4470	4470	0
254	20250318	164100	113279520	4470	4470	4470	4470	0
255	20250318	164000	113279520	4470	4470	4470	4470	0
256	20250318	163900	113279520	4470	4470	4470	4470	0
257	20250318	163800	113279520	4470	4470	4470	4470	0
258	20250318	163700	113279520	4470	4470	4470	4470	0
259	20250318	163600	113279520	4470	4470	4470	4470	0
260	20250318	163500	113279520	4470	4470	4470	4470	0
261	20250318	163400	113279520	4470	4470	4470	4470	0
262	20250318	163300	113279520	4470	4470	4470	4470	0
263	20250318	163200	113279520	4470	4470	4470	4470	0
264	20250318	163100	113279520	4470	4470	4470	4470	0
265	20250318	163000	113279520	4470	4470	4470	4470	0
266	20250318	162900	113279520	4470	4470	4470	4470	0
267	20250318	162800	113279520	4470	4470	4470	4470	0
268	20250318	162700	113279520	4470	4470	4470	4470	0
269	20250318	162600	113279520	4470	4470	4470	4470	0
270	20250318	162500	113279520	4470	4470	4470	4470	0
271	20250318	162400	113279520	4470	4470	4470	4470	0
272	20250318	162300	113279520	4470	4470	4470	4470	292
273	20250318	162200	113279520	4470	4470	4470	4470	0
274	20250318	162100	113279520	4470	4470	4470	4470	0
275	20250318	162000	113279520	4470	4470	4470	4470	0
276	20250318	161900	113279520	4470	4470	4470	4470	0
277	20250318	161800	113279520	4470	4470	4470	4470	0
278	20250318	161700	113279520	4470	4470	4470	4470	0
279	20250318	161600	113279520	4470	4470	4470	4470	0
280	20250318	161500	113279520	4470	4470	4470	4470	0
281	20250318	161400	113279520	4470	4470	4470	4470	0
282	20250318	161300	113279520	4470	4470	4470	4470	0
283	20250318	161200	113279520	4470	4470	4470	4470	0
284	20250318	161100	113279520	4470	4470	4470	4470	0
285	20250318	161000	113279520	4470	4470	4470	4470	0
286	20250318	160900	113279520	4470	4470	4470	4470	0
287	20250318	160800	113279520	4470	4470	4470	4470	0
288	20250318	160700	113279520	4470	4470	4470	4470	0
289	20250318	160600	113279520	4470	4470	4470	4470	0
290	20250318	160500	113279520	4470	4470	4470	4470	0
291	20250318	160400	113279520	4470	4470	4470	4470	0
292	20250318	160300	113279520	4470	4470	4470	4470	0
293	20250318	160200	113279520	4470	4470	4470	4470	0
294	20250318	160100	113279520	4470	4470	4470	4470	0
295	20250318	160000	113279520	4470	4470	4470	4470	0
296	20250318	155900	113279520	4470	4470	4470	4470	0
297	20250318	155800	113279520	4470	4470	4470	4470	0
298	20250318	155700	113279520	4470	4470	4470	4470	0
299	20250318	155600	113279520	4470	4470	4470	4470	0
300	20250318	155500	113279520	4470	4470	4470	4470	0
301	20250318	155400	113279520	4470	4470	4470	4470	0
302	20250318	155300	113279520	4470	4470	4470	4470	292
303	20250318	155200	113279520	4470	4470	4470	4470	0
304	20250318	155100	113279520	4470	4470	4470	4470	0
305	20250318	155000	113279520	4470	4470	4470	4470	0
306	20250318	154900	113279520	4470	4470	4470	4470	0
307	20250318	154800	113279520	4470	4470	4470	4470	0
308	20250318	154700	113279520	4470	4470	4470	4470	0
309	20250318	154600	113279520	4470	4470	4470	4470	0
310	20250318	154500	113279520	4470	4470	4470	4470	0
311	20250318	154400	113279520	4470	4470	4470	4470	0
312	20250318	154300	113279520	4470	4470	4470	4470	0
313	20250318	154200	113279520	4470	4470	4470	4470	0
314	20250318	154100	113279520	4470	4470	4470	4470	0
315	20250318	154000	113279520	4470	4470	4470	4470	0
316	20250318	153900	113279520	4470	4470	4470	4470	0
317	20250318	153800	113279520	4470	4470	4470	4470	0
318	20250318	153700	113279520	4470	4470	4470	4470	0
319	20250318	153600	113279520	4470	4470	4470	4470	0
320	20250318	153500	113279520	4470	4470	4470	4470	0
321	20250318	153400	113279520	4470	4470	4470	4470	0
322	20250318	153300	113279520	4470	4470	4470	4470	0
323	20250318	153200	113279520	4470	4470	4470	4470	0
324	20250318	153100	113279520	4470	4470	4470	4470	0
325	20250318	153000	113279520	4470	4470	4470	4470	292
326	20250318	152900	111974280	4450	4450	4450	4450	0
327	20250318	152800	111974280	4450	4450	4450	4450	0
328	20250318	152700	111974280	4450	4450	4450	4450	0
329	20250318	152600	111974280	4450	4450	4450	4450	0
330	20250318	152500	111974280	4450	4450	4450	4450	0
331	20250318	152400	111974280	4450	4450	4450	4450	0
332	20250318	152300	111974280	4450	4450	4450	4450	0
333	20250318	152200	111974280	4450	4450	4450	4450	0
334	20250318	152100	111974280	4450	4450	4450	4450	0
335	20250318	152000	111974280	4450	4450	4450	4450	0
336	20250318	151900	111974280	4450	4450	4450	4450	162
337	20250318	151800	111253380	4450	4455	4455	4450	151
338	20250318	151700	110581425	4460	4460	4460	4460	0
339	20250318	151600	110581425	4460	4460	4460	4460	0
340	20250318	151500	110581425	4460	4460	4460	4460	0
341	20250318	151400	110581425	4460	4460	4460	4460	44
342	20250318	151300	110385185	4460	4460	4460	4460	0
343	20250318	151200	110385185	4460	4460	4460	4460	0
344	20250318	151100	110385185	4460	4460	4460	4460	30
345	20250318	151000	110251385	4460	4460	4460	4460	36
346	20250318	150900	110090825	4480	4480	4480	4480	0
347	20250318	150800	110090825	4480	4480	4480	4480	1
348	20250318	150700	110086345	4480	4480	4480	4480	0
349	20250318	150600	110086345	4480	4460	4480	4460	78
350	20250318	150500	109738445	4460	4460	4460	4460	0
351	20250318	150400	109738445	4460	4460	4460	4460	38
352	20250318	150300	109568965	4460	4460	4460	4460	362
353	20250318	150200	107954445	4460	4460	4460	4460	34
354	20250318	150100	107802805	4460	4460	4460	4460	98
355	20250318	150000	107365725	4460	4460	4460	4460	0
356	20250318	145900	107365725	4460	4460	4460	4460	0
357	20250318	145800	107365725	4460	4460	4460	4460	100
358	20250318	145700	106919725	4480	4480	4480	4480	0
359	20250318	145600	106919725	4480	4480	4480	4480	0
360	20250318	145500	106919725	4480	4480	4480	4480	0
361	20250318	145400	106919725	4480	4480	4480	4480	0
362	20250318	145300	106919725	4480	4480	4480	4480	0
363	20250318	145200	106919725	4480	4480	4480	4480	0
364	20250318	145100	106919725	4480	4480	4480	4480	0
365	20250318	145000	106919725	4480	4480	4480	4480	0
366	20250318	144900	106919725	4480	4480	4480	4480	0
367	20250318	144800	106919725	4480	4460	4480	4460	48
368	20250318	144700	106705625	4480	4480	4480	4480	0
369	20250318	144600	106705625	4480	4480	4480	4480	0
370	20250318	144500	106705625	4480	4480	4480	4480	0
371	20250318	144400	106705625	4480	4480	4480	4480	0
372	20250318	144300	106705625	4480	4480	4480	4480	0
373	20250318	144200	106705625	4480	4480	4480	4480	0
374	20250318	144100	106705625	4480	4480	4480	4480	7
375	20250318	144000	106674265	4460	4460	4460	4460	1
376	20250318	143900	106669805	4465	4465	4465	4465	31
377	20250318	143800	106531390	4470	4470	4470	4470	0
378	20250318	143700	106531390	4470	4470	4470	4470	0
379	20250318	143600	106531390	4470	4470	4470	4470	0
380	20250318	143500	106531390	4470	4470	4470	4470	1
381	20250318	143400	106526920	4480	4460	4480	4450	156
382	20250318	143300	105830800	4460	4460	4460	4460	0
383	20250318	143200	105830800	4460	4460	4460	4460	0
384	20250318	143100	105830800	4460	4460	4460	4460	1
385	20250318	143000	105826340	4480	4480	4480	4480	0
386	20250318	142900	105826340	4480	4480	4480	4480	40
387	20250318	142800	105647140	4480	4480	4480	4480	0
388	20250318	142700	105647140	4480	4475	4480	4475	22
389	20250318	142600	105548660	4475	4475	4475	4475	100
390	20250318	142500	105101160	4460	4460	4460	4460	51
391	20250318	142400	104873700	4470	4470	4470	4470	0
392	20250318	142300	104873700	4470	4470	4470	4470	0
393	20250318	142200	104873700	4470	4470	4470	4470	0
394	20250318	142100	104873700	4470	4470	4470	4470	0
395	20250318	142000	104873700	4470	4470	4470	4470	140
396	20250318	141900	104247900	4460	4460	4460	4460	0
397	20250318	141800	104247900	4460	4460	4460	4460	37
398	20250318	141700	104082880	4460	4460	4460	4460	0
399	20250318	141600	104082880	4460	4460	4460	4460	0
400	20250318	141500	104082880	4460	4475	4475	4460	132
401	20250318	141400	103494145	4460	4460	4460	4460	0
402	20250318	141300	103494145	4460	4460	4460	4460	1
403	20250318	141200	103489685	4460	4460	4460	4460	10
404	20250318	141100	103445085	4480	4480	4480	4480	0
405	20250318	141000	103445085	4480	4480	4480	4480	0
406	20250318	140900	103445085	4480	4480	4480	4480	0
407	20250318	140800	103445085	4480	4480	4480	4480	0
408	20250318	140700	103445085	4480	4480	4480	4480	0
409	20250318	140600	103445085	4480	4480	4480	4480	0
410	20250318	140500	103445085	4480	4480	4480	4480	0
411	20250318	140400	103445085	4480	4480	4480	4480	0
412	20250318	140300	103445085	4480	4480	4480	4480	0
413	20250318	140200	103445085	4480	4475	4480	4475	6
414	20250318	140100	103418230	4460	4460	4460	4460	401
415	20250318	140000	101629770	4465	4465	4465	4465	5
416	20250318	135900	101607445	4495	4495	4495	4495	0
417	20250318	135800	101607445	4495	4495	4495	4495	0
418	20250318	135700	101607445	4495	4495	4495	4495	0
419	20250318	135600	101607445	4495	4495	4495	4495	0
420	20250318	135500	101607445	4495	4470	4495	4470	570
421	20250318	135400	99054150	4470	4470	4470	4470	200
422	20250318	135300	98160150	4470	4470	4470	4470	200
423	20250318	135200	97266150	4470	4460	4470	4460	243
424	20250318	135100	96180370	4470	4470	4470	4470	0
425	20250318	135000	96180370	4470	4470	4470	4470	200
426	20250318	134900	95286370	4460	4460	4460	4460	157
427	20250318	134800	94586150	4460	4460	4460	4460	0
428	20250318	134700	94586150	4460	4460	4460	4460	0
429	20250318	134600	94586150	4460	4460	4460	4460	0
430	20250318	134500	94586150	4460	4460	4460	4460	0
431	20250318	134400	94586150	4460	4460	4460	4460	0
432	20250318	134300	94586150	4460	4460	4460	4460	0
433	20250318	134200	94586150	4460	4460	4460	4460	0
434	20250318	134100	94586150	4460	4460	4460	4460	0
435	20250318	134000	94586150	4460	4460	4460	4460	1
436	20250318	133900	94581690	4445	4445	4445	4445	0
437	20250318	133800	94581690	4445	4445	4445	4445	0
438	20250318	133700	94581690	4445	4445	4445	4445	0
439	20250318	133600	94581690	4445	4445	4445	4445	3
440	20250318	133500	94568355	4455	4455	4455	4455	0
441	20250318	133400	94568355	4455	4455	4455	4455	0
442	20250318	133300	94568355	4455	4455	4455	4455	0
443	20250318	133200	94568355	4455	4445	4455	4445	2024
444	20250318	133100	85569895	4455	4455	4455	4455	0
445	20250318	133000	85569895	4455	4455	4455	4455	0
446	20250318	132900	85569895	4455	4455	4455	4455	0
447	20250318	132800	85569895	4455	4455	4455	4455	0
448	20250318	132700	85569895	4455	4445	4455	4445	31
449	20250318	132600	85432090	4455	4450	4455	4450	2
450	20250318	132500	85423185	4445	4445	4445	4445	0
451	20250318	132400	85423185	4445	4445	4445	4445	0
452	20250318	132300	85423185	4445	4445	4445	4445	0
453	20250318	132200	85423185	4445	4445	4445	4445	0
454	20250318	132100	85423185	4445	4445	4445	4445	0
455	20250318	132000	85423185	4445	4445	4445	4445	0
456	20250318	131900	85423185	4445	4445	4445	4445	0
457	20250318	131800	85423185	4445	4445	4445	4445	2
458	20250318	131700	85414295	4480	4480	4480	4480	0
459	20250318	131600	85414295	4480	4480	4480	4480	0
460	20250318	131500	85414295	4480	4480	4480	4480	0
461	20250318	131400	85414295	4480	4480	4480	4480	0
462	20250318	131300	85414295	4480	4480	4480	4480	0
463	20250318	131200	85414295	4480	4480	4480	4480	0
464	20250318	131100	85414295	4480	4480	4480	4480	0
465	20250318	131000	85414295	4480	4480	4480	4480	0
466	20250318	130900	85414295	4480	4480	4480	4480	1
467	20250318	130800	85409815	4455	4455	4455	4455	0
468	20250318	130700	85409815	4455	4455	4455	4455	180
469	20250318	130600	84607915	4465	4465	4465	4465	0
470	20250318	130500	84607915	4465	4465	4465	4465	0
471	20250318	130400	84607915	4465	4465	4465	4465	0
472	20250318	130300	84607915	4465	4465	4465	4465	0
473	20250318	130200	84607915	4465	4465	4465	4465	0
474	20250318	130100	84607915	4465	4465	4465	4465	0
475	20250318	130000	84607915	4465	4465	4465	4465	0
476	20250318	125900	84607915	4465	4465	4465	4465	0
477	20250318	125800	84607915	4465	4465	4465	4465	0
478	20250318	125700	84607915	4465	4465	4465	4465	0
479	20250318	125600	84607915	4465	4465	4465	4465	0
480	20250318	125500	84607915	4465	4465	4465	4465	0
481	20250318	125400	84607915	4465	4465	4465	4465	135
482	20250318	125300	84005140	4440	4440	4440	4440	0
483	20250318	125200	84005140	4440	4440	4440	4440	16
484	20250318	125100	83934100	4445	4445	4445	4445	0
485	20250318	125000	83934100	4445	4445	4445	4445	0
486	20250318	124900	83934100	4445	4445	4445	4445	0
487	20250318	124800	83934100	4445	4445	4445	4445	2
488	20250318	124700	83925210	4475	4475	4475	4475	0
489	20250318	124600	83925210	4475	4475	4475	4475	0
490	20250318	124500	83925210	4475	4475	4475	4475	0
491	20250318	124400	83925210	4475	4475	4475	4475	0
492	20250318	124300	83925210	4475	4475	4475	4475	1016
493	20250318	124200	79378610	4475	4475	4475	4475	0
494	20250318	124100	79378610	4475	4475	4475	4475	0
495	20250318	124000	79378610	4475	4475	4475	4475	0
496	20250318	123900	79378610	4475	4475	4475	4475	0
497	20250318	123800	79378610	4475	4475	4475	4475	0
498	20250318	123700	79378610	4475	4475	4475	4475	0
499	20250318	123600	79378610	4475	4475	4475	4475	1
500	20250318	123500	79374135	4475	4475	4475	4475	0
501	20250318	123400	79374135	4475	4475	4475	4475	0
502	20250318	123300	79374135	4475	4475	4475	4475	0
503	20250318	123200	79374135	4475	4475	4475	4475	0
504	20250318	123100	79374135	4475	4475	4475	4475	0
505	20250318	123000	79374135	4475	4475	4475	4475	0
506	20250318	122900	79374135	4475	4475	4475	4475	1345
507	20250318	122800	73355260	4480	4480	4480	4480	0
508	20250318	122700	73355260	4480	4495	4495	4480	1033
509	20250318	122600	68727000	4495	4495	4495	4495	0
510	20250318	122500	68727000	4495	4495	4495	4495	60
511	20250318	122400	68457300	4500	4500	4500	4500	0
512	20250318	122300	68457300	4500	4500	4500	4500	0
513	20250318	122200	68457300	4500	4500	4500	4500	0
514	20250318	122100	68457300	4500	4500	4500	4500	0
515	20250318	122000	68457300	4500	4500	4500	4500	0
516	20250318	121900	68457300	4500	4500	4500	4500	0
517	20250318	121800	68457300	4500	4500	4500	4500	0
518	20250318	121700	68457300	4500	4500	4500	4500	0
519	20250318	121600	68457300	4500	4500	4500	4500	0
520	20250318	121500	68457300	4500	4500	4500	4500	0
521	20250318	121400	68457300	4500	4500	4500	4500	0
522	20250318	121300	68457300	4500	4500	4500	4500	0
523	20250318	121200	68457300	4500	4500	4500	4500	0
524	20250318	121100	68457300	4500	4500	4500	4500	45
525	20250318	121000	68254800	4505	4505	4505	4505	0
526	20250318	120900	68254800	4505	4505	4505	4505	0
527	20250318	120800	68254800	4505	4505	4505	4505	0
528	20250318	120700	68254800	4505	4505	4505	4505	0
529	20250318	120600	68254800	4505	4505	4505	4505	0
530	20250318	120500	68254800	4505	4505	4505	4505	0
531	20250318	120400	68254800	4505	4505	4505	4505	0
532	20250318	120300	68254800	4505	4505	4505	4505	0
533	20250318	120200	68254800	4505	4505	4505	4505	0
534	20250318	120100	68254800	4505	4505	4505	4505	0
535	20250318	120000	68254800	4505	4505	4505	4505	0
536	20250318	115900	68254800	4505	4505	4505	4505	0
537	20250318	115800	68254800	4505	4505	4505	4505	1
538	20250318	115700	68250295	4480	4480	4480	4480	0
539	20250318	115600	68250295	4480	4480	4480	4480	0
540	20250318	115500	68250295	4480	4480	4480	4480	1
541	20250318	115400	68245815	4505	4505	4505	4505	0
542	20250318	115300	68245815	4505	4505	4505	4505	1
543	20250318	115200	68241310	4505	4505	4505	4505	0
544	20250318	115100	68241310	4505	4505	4505	4505	0
545	20250318	115000	68241310	4505	4505	4505	4505	1
546	20250318	114900	68236805	4500	4500	4500	4500	0
547	20250318	114800	68236805	4500	4500	4500	4500	0
548	20250318	114700	68236805	4500	4500	4500	4500	0
549	20250318	114600	68236805	4500	4500	4500	4500	0
550	20250318	114500	68236805	4500	4505	4505	4500	383
551	20250318	114400	66512415	4510	4510	4510	4510	1
552	20250318	114300	66507905	4505	4500	4520	4500	1878
553	20250318	114200	58055290	4500	4500	4500	4500	1
554	20250318	114100	58050790	4495	4495	4495	4495	0
555	20250318	114000	58050790	4495	4495	4495	4495	108
556	20250318	113900	57565330	4490	4490	4490	4490	0
557	20250318	113800	57565330	4490	4490	4490	4490	41
558	20250318	113700	57381240	4490	4490	4490	4490	0
559	20250318	113600	57381240	4490	4490	4490	4490	2000
560	20250318	113500	48401240	4490	4490	4490	4490	0
561	20250318	113400	48401240	4490	4490	4490	4490	0
562	20250318	113300	48401240	4490	4490	4490	4490	0
563	20250318	113200	48401240	4490	4490	4490	4490	0
564	20250318	113100	48401240	4490	4490	4490	4490	0
565	20250318	113000	48401240	4490	4490	4490	4490	1
566	20250318	112900	48396750	4475	4475	4475	4475	0
567	20250318	112800	48396750	4475	4475	4475	4475	0
568	20250318	112700	48396750	4475	4475	4475	4475	0
569	20250318	112600	48396750	4475	4480	4490	4475	196
570	20250318	112500	47517855	4480	4487	4487	4480	29
571	20250318	112400	47387780	4485	4485	4485	4485	0
572	20250318	112300	47387780	4485	4485	4485	4485	3
573	20250318	112200	47374325	4480	4480	4480	4480	0
574	20250318	112100	47374325	4480	4480	4480	4480	0
575	20250318	112000	47374325	4480	4480	4480	4480	0
576	20250318	111900	47374325	4480	4480	4480	4480	56
577	20250318	111800	47123445	4475	4475	4475	4475	0
578	20250318	111700	47123445	4475	4460	4475	4460	586
579	20250318	111600	44505835	4460	4460	4460	4460	1
580	20250318	111500	44501375	4450	4450	4450	4450	3
581	20250318	111400	44488025	4450	4450	4450	4450	0
582	20250318	111300	44488025	4450	4450	4450	4450	0
583	20250318	111200	44488025	4450	4450	4450	4450	61
584	20250318	111100	44216575	4450	4450	4450	4450	0
585	20250318	111000	44216575	4450	4450	4450	4450	0
586	20250318	110900	44216575	4450	4450	4450	4450	0
587	20250318	110800	44216575	4450	4450	4450	4450	0
588	20250318	110700	44216575	4450	4450	4450	4450	0
589	20250318	110600	44216575	4450	4450	4450	4450	0
590	20250318	110500	44216575	4450	4450	4450	4450	0
591	20250318	110400	44216575	4450	4450	4450	4450	0
592	20250318	110300	44216575	4450	4450	4450	4450	0
593	20250318	110200	44216575	4450	4450	4450	4450	0
594	20250318	110100	44216575	4450	4450	4450	4450	0
595	20250318	110000	44216575	4450	4450	4450	4450	0
596	20250318	105900	44216575	4450	4450	4450	4450	0
597	20250318	105800	44216575	4450	4450	4450	4450	0
598	20250318	105700	44216575	4450	4450	4450	4450	0
599	20250318	105600	44216575	4450	4450	4450	4450	0
600	20250318	105500	44216575	4450	4450	4450	4450	0
601	20250318	105400	44216575	4450	4450	4450	4450	0
602	20250318	105300	44216575	4450	4450	4450	4450	0
603	20250318	105200	44216575	4450	4450	4450	4450	0
604	20250318	105100	44216575	4450	4450	4450	4450	0
605	20250318	105000	44216575	4450	4450	4450	4450	0
606	20250318	104900	44216575	4450	4450	4450	4445	938
607	20250318	104800	40042500	4450	4450	4450	4450	800
608	20250318	104700	36482500	4450	4450	4450	4450	0
609	20250318	104600	36482500	4450	4450	4450	4450	0
610	20250318	104500	36482500	4450	4450	4450	4450	41
611	20250318	104400	36300050	4460	4460	4460	4460	0
612	20250318	104300	36300050	4460	4460	4460	4460	1
613	20250318	104200	36295590	4455	4455	4455	4455	0
614	20250318	104100	36295590	4455	4455	4455	4455	0
615	20250318	104000	36295590	4455	4455	4455	4455	0
616	20250318	103900	36295590	4455	4455	4455	4455	0
617	20250318	103800	36295590	4455	4455	4455	4455	1
618	20250318	103700	36291135	4475	4475	4475	4475	0
619	20250318	103600	36291135	4475	4475	4475	4475	0
620	20250318	103500	36291135	4475	4475	4475	4475	0
621	20250318	103400	36291135	4475	4475	4475	4475	0
622	20250318	103300	36291135	4475	4475	4475	4475	0
623	20250318	103200	36291135	4475	4475	4475	4475	0
624	20250318	103100	36291135	4475	4475	4475	4475	1
625	20250318	103000	36286660	4470	4470	4470	4470	0
626	20250318	102900	36286660	4470	4470	4470	4470	0
627	20250318	102800	36286660	4470	4470	4470	4470	0
628	20250318	102700	36286660	4470	4470	4470	4470	0
629	20250318	102600	36286660	4470	4470	4470	4470	0
630	20250318	102500	36286660	4470	4470	4470	4470	0
631	20250318	102400	36286660	4470	4470	4470	4470	0
632	20250318	102300	36286660	4470	4470	4470	4470	8
633	20250318	102200	36250900	4470	4470	4470	4470	0
634	20250318	102100	36250900	4470	4470	4470	4470	0
635	20250318	102000	36250900	4470	4470	4470	4470	0
636	20250318	101900	36250900	4470	4470	4470	4470	0
637	20250318	101800	36250900	4470	4475	4475	4470	65
638	20250318	101700	35960345	4470	4470	4470	4470	0
639	20250318	101600	35960345	4470	4455	4470	4455	380
640	20250318	101500	34266560	4470	4470	4470	4470	144
641	20250318	101400	33622880	4470	4470	4470	4470	0
642	20250318	101300	33622880	4470	4470	4470	4470	114
643	20250318	101200	33113300	4470	4470	4470	4470	0
644	20250318	101100	33113300	4470	4470	4470	4470	0
645	20250318	101000	33113300	4470	4470	4470	4470	0
646	20250318	100900	33113300	4470	4475	4475	4470	12
647	20250318	100800	33059645	4475	4475	4475	4475	1
648	20250318	100700	33055170	4475	4475	4475	4475	0
649	20250318	100600	33055170	4475	4475	4475	4475	1
650	20250318	100500	33050695	4470	4470	4470	4470	200
651	20250318	100400	32156695	4470	4470	4470	4470	0
652	20250318	100300	32156695	4470	4470	4470	4470	0
653	20250318	100200	32156695	4470	4470	4470	4470	2
654	20250318	100100	32147755	4475	4475	4475	4475	0
655	20250318	100000	32147755	4475	4450	4475	4450	1758
656	20250318	095900	24300500	4450	4450	4450	4450	0
657	20250318	095800	24300500	4450	4450	4450	4450	0
658	20250318	095700	24300500	4450	4450	4450	4450	0
659	20250318	095600	24300500	4450	4450	4450	4450	0
660	20250318	095500	24300500	4450	4450	4450	4450	0
661	20250318	095400	24300500	4450	4450	4450	4450	0
662	20250318	095300	24300500	4450	4450	4450	4450	0
663	20250318	095200	24300500	4450	4450	4450	4450	0
664	20250318	095100	24300500	4450	4450	4450	4450	0
665	20250318	095000	24300500	4450	4445	4450	4445	608
666	20250318	094900	21597685	4450	4450	4450	4450	0
667	20250318	094800	21597685	4450	4450	4450	4450	0
668	20250318	094700	21597685	4450	4450	4450	4450	0
669	20250318	094600	21597685	4450	4435	4450	4435	105
670	20250318	094500	21131995	4450	4450	4450	4450	1
671	20250318	094400	21127545	4450	4450	4450	4450	0
672	20250318	094300	21127545	4450	4450	4450	4450	2
673	20250318	094200	21118645	4440	4440	4440	4440	200
674	20250318	094100	20230645	4440	4440	4440	4440	0
675	20250318	094000	20230645	4440	4440	4440	4440	0
676	20250318	093900	20230645	4440	4440	4440	4440	0
677	20250318	093800	20230645	4440	4440	4440	4440	0
678	20250318	093700	20230645	4440	4440	4440	4440	0
679	20250318	093600	20230645	4440	4440	4440	4440	5
680	20250318	093500	20208445	4440	4450	4450	4440	1056
681	20250318	093400	15514035	4460	4460	4460	4460	0
682	20250318	093300	15514035	4460	4460	4460	4460	0
683	20250318	093200	15514035	4460	4460	4460	4460	0
684	20250318	093100	15514035	4460	4460	4460	4460	0
685	20250318	093000	15514035	4460	4460	4460	4460	0
686	20250318	092900	15514035	4460	4460	4460	4460	0
687	20250318	092800	15514035	4460	4460	4460	4460	100
688	20250318	092700	15068035	4465	4465	4465	4465	0
689	20250318	092600	15068035	4465	4465	4465	4465	0
690	20250318	092500	15068035	4465	4465	4465	4465	0
691	20250318	092400	15068035	4465	4465	4465	4465	0
692	20250318	092300	15068035	4465	4465	4465	4465	1098
693	20250318	092200	10165465	4465	4465	4465	4465	55
694	20250318	092100	9919890	4455	4455	4455	4455	307
695	20250318	092000	8552205	4460	4460	4460	4460	0
696	20250318	091900	8552205	4460	4460	4460	4460	300
697	20250318	091800	7214205	4450	4457	4457	4450	600
698	20250318	091700	4544170	4465	4465	4470	4465	400
699	20250318	091600	2757485	4470	4470	4470	4470	0
700	20250318	091500	2757485	4470	4470	4470	4470	0
701	20250318	091400	2757485	4470	4470	4470	4470	0
702	20250318	091300	2757485	4470	4470	4470	4470	0
703	20250318	091200	2757485	4470	4465	4470	4465	100
704	20250318	091100	2310980	4445	4445	4445	4445	400
705	20250318	091000	532980	4445	4445	4445	4445	30
706	20250318	090900	399630	4470	4470	4470	4470	1
707	20250318	090800	395160	4445	4445	4445	4445	36
708	20250318	090700	235140	4440	4440	4440	4440	0
709	20250318	090600	235140	4440	4440	4440	4440	0
710	20250318	090500	235140	4440	4440	4440	4440	0
711	20250318	090400	235140	4440	4440	4440	4440	40
712	20250318	090300	57540	4435	4435	4435	4435	0
713	20250318	090200	57540	4435	4435	4435	4435	0
714	20250318	090100	57540	4435	4430	4435	4430	2
715	20250318	090000	48675	4425	4425	4425	4425	11