KissMeData/013310/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	190000	140039156	2690	2690	2690	2690	3353
3	20250318	185900	140039156	2690	2690	2690	2690	0
4	20250318	185800	140039156	2690	2690	2690	2690	0
5	20250318	185700	140039156	2690	2690	2690	2690	0
6	20250318	185600	140039156	2690	2690	2690	2690	0
7	20250318	185500	140039156	2690	2690	2690	2690	0
8	20250318	185400	140039156	2690	2690	2690	2690	0
9	20250318	185300	140039156	2690	2690	2690	2690	0
10	20250318	185200	140039156	2690	2690	2690	2690	0
11	20250318	185100	140039156	2690	2690	2690	2690	0
12	20250318	185000	140039156	2690	2690	2690	2690	0
13	20250318	184900	140039156	2690	2690	2690	2690	0
14	20250318	184800	140039156	2690	2690	2690	2690	0
15	20250318	184700	140039156	2690	2690	2690	2690	0
16	20250318	184600	140039156	2690	2690	2690	2690	0
17	20250318	184500	140039156	2690	2690	2690	2690	0
18	20250318	184400	140039156	2690	2690	2690	2690	0
19	20250318	184300	140039156	2690	2690	2690	2690	0
20	20250318	184200	140039156	2690	2690	2690	2690	0
21	20250318	184100	140039156	2690	2690	2690	2690	0
22	20250318	184000	140039156	2690	2690	2690	2690	0
23	20250318	183900	140039156	2690	2690	2690	2690	0
24	20250318	183800	140039156	2690	2690	2690	2690	0
25	20250318	183700	140039156	2690	2690	2690	2690	0
26	20250318	183600	140039156	2690	2690	2690	2690	0
27	20250318	183500	140039156	2690	2690	2690	2690	0
28	20250318	183400	140039156	2690	2690	2690	2690	0
29	20250318	183300	140039156	2690	2690	2690	2690	0
30	20250318	183200	140039156	2690	2690	2690	2690	0
31	20250318	183100	140039156	2690	2690	2690	2690	0
32	20250318	183000	140039156	2690	2690	2690	2690	3353
33	20250318	182900	140039156	2690	2690	2690	2690	0
34	20250318	182800	140039156	2690	2690	2690	2690	0
35	20250318	182700	140039156	2690	2690	2690	2690	0
36	20250318	182600	140039156	2690	2690	2690	2690	0
37	20250318	182500	140039156	2690	2690	2690	2690	0
38	20250318	182400	140039156	2690	2690	2690	2690	0
39	20250318	182300	140039156	2690	2690	2690	2690	0
40	20250318	182200	140039156	2690	2690	2690	2690	0
41	20250318	182100	140039156	2690	2690	2690	2690	0
42	20250318	182000	140039156	2690	2690	2690	2690	0
43	20250318	181900	140039156	2690	2690	2690	2690	0
44	20250318	181800	140039156	2690	2690	2690	2690	0
45	20250318	181700	140039156	2690	2690	2690	2690	0
46	20250318	181600	140039156	2690	2690	2690	2690	0
47	20250318	181500	140039156	2690	2690	2690	2690	0
48	20250318	181400	140039156	2690	2690	2690	2690	0
49	20250318	181300	140039156	2690	2690	2690	2690	0
50	20250318	181200	140039156	2690	2690	2690	2690	0
51	20250318	181100	140039156	2690	2690	2690	2690	0
52	20250318	181000	140039156	2690	2690	2690	2690	0
53	20250318	180900	140039156	2690	2690	2690	2690	0
54	20250318	180800	140039156	2690	2690	2690	2690	0
55	20250318	180700	140039156	2690	2690	2690	2690	0
56	20250318	180600	140039156	2690	2690	2690	2690	0
57	20250318	180500	140039156	2690	2690	2690	2690	0
58	20250318	180400	140039156	2690	2690	2690	2690	0
59	20250318	180300	140039156	2690	2690	2690	2690	0
60	20250318	180200	140039156	2690	2690	2690	2690	0
61	20250318	180100	140039156	2690	2690	2690	2690	0
62	20250318	180000	140039156	2690	2690	2690	2690	3353
63	20250318	175900	140039156	2690	2690	2690	2690	0
64	20250318	175800	140039156	2690	2690	2690	2690	0
65	20250318	175700	140039156	2690	2690	2690	2690	0
66	20250318	175600	140039156	2690	2690	2690	2690	0
67	20250318	175500	140039156	2690	2690	2690	2690	0
68	20250318	175400	140039156	2690	2690	2690	2690	0
69	20250318	175300	140039156	2690	2690	2690	2690	0
70	20250318	175200	140039156	2690	2690	2690	2690	0
71	20250318	175100	140039156	2690	2690	2690	2690	0
72	20250318	175000	140039156	2690	2690	2690	2690	0
73	20250318	174900	140039156	2690	2690	2690	2690	0
74	20250318	174800	140039156	2690	2690	2690	2690	0
75	20250318	174700	140039156	2690	2690	2690	2690	0
76	20250318	174600	140039156	2690	2690	2690	2690	0
77	20250318	174500	140039156	2690	2690	2690	2690	0
78	20250318	174400	140039156	2690	2690	2690	2690	0
79	20250318	174300	140039156	2690	2690	2690	2690	0
80	20250318	174200	140039156	2690	2690	2690	2690	0
81	20250318	174100	140039156	2690	2690	2690	2690	0
82	20250318	174000	140039156	2690	2690	2690	2690	0
83	20250318	173900	140039156	2690	2690	2690	2690	0
84	20250318	173800	140039156	2690	2690	2690	2690	0
85	20250318	173700	140039156	2690	2690	2690	2690	0
86	20250318	173600	140039156	2690	2690	2690	2690	0
87	20250318	173500	140039156	2690	2690	2690	2690	0
88	20250318	173400	140039156	2690	2690	2690	2690	0
89	20250318	173300	140039156	2690	2690	2690	2690	0
90	20250318	173200	140039156	2690	2690	2690	2690	0
91	20250318	173100	140039156	2690	2690	2690	2690	0
92	20250318	173000	140039156	2690	2690	2690	2690	3353
93	20250318	172900	140039156	2690	2690	2690	2690	0
94	20250318	172800	140039156	2690	2690	2690	2690	0
95	20250318	172700	140039156	2690	2690	2690	2690	0
96	20250318	172600	140039156	2690	2690	2690	2690	0
97	20250318	172500	140039156	2690	2690	2690	2690	0
98	20250318	172400	140039156	2690	2690	2690	2690	0
99	20250318	172300	140039156	2690	2690	2690	2690	0
100	20250318	172200	140039156	2690	2690	2690	2690	0
101	20250318	172100	140039156	2690	2690	2690	2690	0
102	20250318	172000	140039156	2690	2690	2690	2690	0
103	20250318	171900	140039156	2690	2690	2690	2690	0
104	20250318	171800	140039156	2690	2690	2690	2690	0
105	20250318	171700	140039156	2690	2690	2690	2690	0
106	20250318	171600	140039156	2690	2690	2690	2690	0
107	20250318	171500	140039156	2690	2690	2690	2690	0
108	20250318	171400	140039156	2690	2690	2690	2690	0
109	20250318	171300	140039156	2690	2690	2690	2690	0
110	20250318	171200	140039156	2690	2690	2690	2690	0
111	20250318	171100	140039156	2690	2690	2690	2690	0
112	20250318	171000	140039156	2690	2690	2690	2690	0
113	20250318	170900	140039156	2690	2690	2690	2690	0
114	20250318	170800	140039156	2690	2690	2690	2690	0
115	20250318	170700	140039156	2690	2690	2690	2690	0
116	20250318	170600	140039156	2690	2690	2690	2690	0
117	20250318	170500	140039156	2690	2690	2690	2690	0
118	20250318	170400	140039156	2690	2690	2690	2690	0
119	20250318	170300	140039156	2690	2690	2690	2690	0
120	20250318	170200	140039156	2690	2690	2690	2690	0
121	20250318	170100	140039156	2690	2690	2690	2690	0
122	20250318	170000	140039156	2690	2690	2690	2690	3353
123	20250318	165900	140039156	2690	2690	2690	2690	0
124	20250318	165800	140039156	2690	2690	2690	2690	0
125	20250318	165700	140039156	2690	2690	2690	2690	0
126	20250318	165600	140039156	2690	2690	2690	2690	0
127	20250318	165500	140039156	2690	2690	2690	2690	0
128	20250318	165400	140039156	2690	2690	2690	2690	0
129	20250318	165300	140039156	2690	2690	2690	2690	0
130	20250318	165200	140039156	2690	2690	2690	2690	0
131	20250318	165100	140039156	2690	2690	2690	2690	0
132	20250318	165000	140039156	2690	2690	2690	2690	0
133	20250318	164900	140039156	2690	2690	2690	2690	0
134	20250318	164800	140039156	2690	2690	2690	2690	0
135	20250318	164700	140039156	2690	2690	2690	2690	0
136	20250318	164600	140039156	2690	2690	2690	2690	0
137	20250318	164500	140039156	2690	2690	2690	2690	0
138	20250318	164400	140039156	2690	2690	2690	2690	0
139	20250318	164300	140039156	2690	2690	2690	2690	0
140	20250318	164200	140039156	2690	2690	2690	2690	0
141	20250318	164100	140039156	2690	2690	2690	2690	0
142	20250318	164000	140039156	2690	2690	2690	2690	0
143	20250318	163900	140039156	2690	2690	2690	2690	0
144	20250318	163800	140039156	2690	2690	2690	2690	0
145	20250318	163700	140039156	2690	2690	2690	2690	0
146	20250318	163600	140039156	2690	2690	2690	2690	0
147	20250318	163500	140039156	2690	2690	2690	2690	0
148	20250318	163400	140039156	2690	2690	2690	2690	0
149	20250318	163300	140039156	2690	2690	2690	2690	0
150	20250318	163200	140039156	2690	2690	2690	2690	0
151	20250318	163100	140039156	2690	2690	2690	2690	0
152	20250318	163000	140039156	2690	2690	2690	2690	3353
153	20250318	162900	140039156	2690	2690	2690	2690	0
154	20250318	162800	140039156	2690	2690	2690	2690	0
155	20250318	162700	140039156	2690	2690	2690	2690	0
156	20250318	162600	140039156	2690	2690	2690	2690	0
157	20250318	162500	140039156	2690	2690	2690	2690	0
158	20250318	162400	140039156	2690	2690	2690	2690	0
159	20250318	162300	140039156	2690	2690	2690	2690	0
160	20250318	162200	140039156	2690	2690	2690	2690	0
161	20250318	162100	140039156	2690	2690	2690	2690	0
162	20250318	162000	140039156	2690	2690	2690	2690	0
163	20250318	161900	140039156	2690	2690	2690	2690	0
164	20250318	161800	140039156	2690	2690	2690	2690	0
165	20250318	161700	140039156	2690	2690	2690	2690	0
166	20250318	161600	140039156	2690	2690	2690	2690	0
167	20250318	161500	140039156	2690	2690	2690	2690	0
168	20250318	161400	140039156	2690	2690	2690	2690	0
169	20250318	161300	140039156	2690	2690	2690	2690	0
170	20250318	161200	140039156	2690	2690	2690	2690	0
171	20250318	161100	140039156	2690	2690	2690	2690	0
172	20250318	161000	140039156	2690	2690	2690	2690	0
173	20250318	160900	140039156	2690	2690	2690	2690	0
174	20250318	160800	140039156	2690	2690	2690	2690	0
175	20250318	160700	140039156	2690	2690	2690	2690	0
176	20250318	160600	140039156	2690	2690	2690	2690	0
177	20250318	160500	140039156	2690	2690	2690	2690	0
178	20250318	160400	140039156	2690	2690	2690	2690	0
179	20250318	160300	140039156	2690	2690	2690	2690	0
180	20250318	160200	140039156	2690	2690	2690	2690	0
181	20250318	160100	140039156	2690	2690	2690	2690	0
182	20250318	160000	140039156	2690	2690	2690	2690	3353
183	20250318	155900	140039156	2690	2690	2690	2690	0
184	20250318	155800	140039156	2690	2690	2690	2690	0
185	20250318	155700	140039156	2690	2690	2690	2690	0
186	20250318	155600	140039156	2690	2690	2690	2690	0
187	20250318	155500	140039156	2690	2690	2690	2690	0
188	20250318	155400	140039156	2690	2690	2690	2690	0
189	20250318	155300	140039156	2690	2690	2690	2690	0
190	20250318	155200	140039156	2690	2690	2690	2690	0
191	20250318	155100	140039156	2690	2690	2690	2690	0
192	20250318	155000	140039156	2690	2690	2690	2690	0
193	20250318	154900	140039156	2690	2690	2690	2690	0
194	20250318	154800	140039156	2690	2690	2690	2690	0
195	20250318	154700	140039156	2690	2690	2690	2690	0
196	20250318	154600	140039156	2690	2690	2690	2690	0
197	20250318	154500	140039156	2690	2690	2690	2690	0
198	20250318	154400	140039156	2690	2690	2690	2690	0
199	20250318	154300	140039156	2690	2690	2690	2690	0
200	20250318	154200	140039156	2690	2690	2690	2690	0
201	20250318	154100	140039156	2690	2690	2690	2690	0
202	20250318	154000	140039156	2690	2690	2690	2690	0
203	20250318	153900	140039156	2690	2690	2690	2690	0
204	20250318	153800	140039156	2690	2690	2690	2690	0
205	20250318	153700	140039156	2690	2690	2690	2690	0
206	20250318	153600	140039156	2690	2690	2690	2690	0
207	20250318	153500	140039156	2690	2690	2690	2690	0
208	20250318	153400	140039156	2690	2690	2690	2690	0
209	20250318	153300	140039156	2690	2690	2690	2690	0
210	20250318	153200	140039156	2690	2690	2690	2690	0
211	20250318	153100	140039156	2690	2690	2690	2690	0
212	20250318	153000	140039156	2690	2690	2690	2690	6706
213	20250318	152900	131019586	2690	2690	2690	2690	0
214	20250318	152800	131019586	2690	2690	2690	2690	0
215	20250318	152700	131019586	2690	2690	2690	2690	0
216	20250318	152600	131019586	2690	2690	2690	2690	0
217	20250318	152500	131019586	2690	2690	2690	2690	0
218	20250318	152400	131019586	2690	2690	2690	2690	0
219	20250318	152300	131019586	2690	2690	2690	2690	0
220	20250318	152200	131019586	2690	2690	2690	2690	0
221	20250318	152100	131019586	2690	2690	2690	2690	0
222	20250318	152000	131019586	2690	2690	2690	2690	0
223	20250318	151900	131019586	2690	2690	2690	2690	52
224	20250318	151800	130879706	2680	2680	2680	2680	41
225	20250318	151700	130769826	2685	2690	2690	2685	205
226	20250318	151600	130219341	2685	2685	2685	2685	0
227	20250318	151500	130219341	2685	2685	2685	2685	371
228	20250318	151400	129223206	2685	2685	2685	2685	344
229	20250318	151300	128299566	2685	2685	2685	2685	0
230	20250318	151200	128299566	2685	2685	2685	2685	237
231	20250318	151100	127663221	2685	2685	2685	2685	763
232	20250318	151000	125614566	2690	2690	2690	2690	51
233	20250318	150900	125477376	2690	2690	2690	2690	0
234	20250318	150800	125477376	2690	2690	2690	2690	0
235	20250318	150700	125477376	2690	2690	2690	2690	0
236	20250318	150600	125477376	2690	2690	2690	2690	0
237	20250318	150500	125477376	2690	2690	2690	2690	0
238	20250318	150400	125477376	2690	2690	2690	2690	0
239	20250318	150300	125477376	2690	2690	2690	2690	0
240	20250318	150200	125477376	2690	2690	2690	2690	0
241	20250318	150100	125477376	2690	2690	2690	2690	0
242	20250318	150000	125477376	2690	2690	2690	2690	0
243	20250318	145900	125477376	2690	2690	2690	2690	5
244	20250318	145800	125463926	2685	2685	2685	2685	545
245	20250318	145700	124000601	2685	2685	2685	2685	0
246	20250318	145600	124000601	2685	2685	2685	2685	0
247	20250318	145500	124000601	2685	2685	2685	2685	735
248	20250318	145400	122027126	2680	2680	2680	2680	1
249	20250318	145300	122024446	2685	2685	2685	2685	265
250	20250318	145200	121312921	2690	2690	2690	2690	60
251	20250318	145100	121151521	2690	2690	2690	2690	0
252	20250318	145000	121151521	2690	2690	2690	2690	9
253	20250318	144900	121127311	2690	2690	2690	2690	0
254	20250318	144800	121127311	2690	2690	2690	2690	3
255	20250318	144700	121119241	2685	2685	2685	2685	54
256	20250318	144600	120974251	2685	2685	2685	2685	45
257	20250318	144500	120853426	2690	2685	2690	2685	177
258	20250318	144400	120378141	2685	2685	2685	2685	2
259	20250318	144300	120372771	2675	2675	2675	2675	0
260	20250318	144200	120372771	2675	2685	2685	2675	2001
261	20250318	144100	115000096	2680	2680	2680	2680	437
262	20250318	144000	113828936	2680	2680	2680	2680	2000
263	20250318	143900	108468936	2675	2670	2675	2670	1118
264	20250318	143800	105478876	2670	2670	2670	2670	0
265	20250318	143700	105478876	2670	2670	2670	2670	0
266	20250318	143600	105478876	2670	2670	2670	2670	0
267	20250318	143500	105478876	2670	2670	2670	2670	0
268	20250318	143400	105478876	2670	2670	2670	2670	0
269	20250318	143300	105478876	2670	2670	2670	2670	0
270	20250318	143200	105478876	2670	2670	2670	2670	1
271	20250318	143100	105476206	2675	2675	2675	2675	0
272	20250318	143000	105476206	2675	2675	2675	2675	5
273	20250318	142900	105462831	2670	2670	2670	2670	0
274	20250318	142800	105462831	2670	2670	2670	2670	564
275	20250318	142700	103956951	2670	2670	2670	2670	0
276	20250318	142600	103956951	2670	2670	2670	2670	0
277	20250318	142500	103956951	2670	2670	2670	2670	0
278	20250318	142400	103956951	2670	2670	2672	2670	1771
279	20250318	142300	99228365	2670	2670	2670	2670	0
280	20250318	142200	99228365	2670	2670	2670	2670	0
281	20250318	142100	99228365	2670	2670	2670	2670	0
282	20250318	142000	99228365	2670	2670	2670	2670	0
283	20250318	141900	99228365	2670	2670	2670	2670	0
284	20250318	141800	99228365	2670	2665	2670	2665	1137
285	20250318	141700	96198255	2670	2670	2670	2670	0
286	20250318	141600	96198255	2670	2670	2670	2670	0
287	20250318	141500	96198255	2670	2670	2670	2670	1
288	20250318	141400	96195585	2665	2665	2665	2665	0
289	20250318	141300	96195585	2665	2665	2665	2665	1
290	20250318	141200	96192920	2670	2670	2670	2670	0
291	20250318	141100	96192920	2670	2670	2670	2670	2
292	20250318	141000	96187580	2667	2667	2667	2667	0
293	20250318	140900	96187580	2667	2667	2667	2667	0
294	20250318	140800	96187580	2667	2667	2667	2667	0
295	20250318	140700	96187580	2667	2667	2667	2667	0
296	20250318	140600	96187580	2667	2667	2667	2667	0
297	20250318	140500	96187580	2667	2667	2667	2667	10
298	20250318	140400	96160910	2660	2660	2660	2660	0
299	20250318	140300	96160910	2660	2660	2660	2660	0
300	20250318	140200	96160910	2660	2665	2665	2660	133
301	20250318	140100	95806745	2665	2665	2665	2665	0
302	20250318	140000	95806745	2665	2670	2670	2665	786
303	20250318	135900	93711805	2670	2670	2670	2670	0
304	20250318	135800	93711805	2670	2670	2670	2670	2
305	20250318	135700	93706465	2670	2670	2670	2670	0
306	20250318	135600	93706465	2670	2670	2670	2670	12
307	20250318	135500	93674425	2670	2670	2670	2670	0
308	20250318	135400	93674425	2670	2670	2670	2670	0
309	20250318	135300	93674425	2670	2670	2670	2670	0
310	20250318	135200	93674425	2670	2670	2670	2670	0
311	20250318	135100	93674425	2670	2670	2670	2670	0
312	20250318	135000	93674425	2670	2670	2670	2670	0
313	20250318	134900	93674425	2670	2670	2670	2670	32
314	20250318	134800	93588985	2670	2670	2670	2670	0
315	20250318	134700	93588985	2670	2670	2670	2670	396
316	20250318	134600	92531665	2675	2675	2675	2675	0
317	20250318	134500	92531665	2675	2675	2675	2675	0
318	20250318	134400	92531665	2675	2675	2675	2675	0
319	20250318	134300	92531665	2675	2675	2675	2675	3
320	20250318	134200	92523640	2675	2675	2675	2675	0
321	20250318	134100	92523640	2675	2675	2675	2675	0
322	20250318	134000	92523640	2675	2675	2675	2675	0
323	20250318	133900	92523640	2675	2675	2675	2675	0
324	20250318	133800	92523640	2675	2675	2675	2675	0
325	20250318	133700	92523640	2675	2675	2675	2675	0
326	20250318	133600	92523640	2675	2675	2675	2675	1
327	20250318	133500	92520965	2670	2670	2670	2670	100
328	20250318	133400	92253965	2670	2670	2670	2670	0
329	20250318	133300	92253965	2670	2670	2670	2670	10
330	20250318	133200	92227265	2675	2675	2675	2675	0
331	20250318	133100	92227265	2675	2675	2675	2675	0
332	20250318	133000	92227265	2675	2675	2675	2675	1
333	20250318	132900	92224590	2670	2670	2670	2670	0
334	20250318	132800	92224590	2670	2670	2670	2670	0
335	20250318	132700	92224590	2670	2670	2670	2670	158
336	20250318	132600	91802730	2670	2670	2670	2670	0
337	20250318	132500	91802730	2670	2670	2670	2670	0
338	20250318	132400	91802730	2670	2670	2670	2670	0
339	20250318	132300	91802730	2670	2670	2670	2670	0
340	20250318	132200	91802730	2670	2670	2670	2670	0
341	20250318	132100	91802730	2670	2670	2670	2670	0
342	20250318	132000	91802730	2670	2670	2670	2670	0
343	20250318	131900	91802730	2670	2670	2670	2670	0
344	20250318	131800	91802730	2670	2670	2670	2670	1119
345	20250318	131700	88815000	2675	2675	2675	2675	58
346	20250318	131600	88659850	2675	2675	2675	2675	50
347	20250318	131500	88526100	2675	2675	2675	2675	0
348	20250318	131400	88526100	2675	2675	2675	2675	0
349	20250318	131300	88526100	2675	2675	2675	2675	0
350	20250318	131200	88526100	2675	2670	2675	2670	249
351	20250318	131100	87861220	2675	2675	2675	2675	0
352	20250318	131000	87861220	2675	2675	2675	2675	30
353	20250318	130900	87780970	2675	2675	2675	2675	0
354	20250318	130800	87780970	2675	2675	2675	2675	230
355	20250318	130700	87165720	2675	2675	2675	2675	50
356	20250318	130600	87031970	2670	2670	2670	2670	0
357	20250318	130500	87031970	2670	2670	2670	2670	0
358	20250318	130400	87031970	2670	2670	2670	2670	0
359	20250318	130300	87031970	2670	2670	2670	2670	0
360	20250318	130200	87031970	2670	2670	2670	2670	1
361	20250318	130100	87029300	2665	2665	2665	2665	0
362	20250318	130000	87029300	2665	2665	2665	2665	0
363	20250318	125900	87029300	2665	2665	2665	2665	396
364	20250318	125800	85973960	2665	2665	2665	2665	0
365	20250318	125700	85973960	2665	2665	2665	2665	0
366	20250318	125600	85973960	2665	2665	2665	2665	0
367	20250318	125500	85973960	2665	2665	2665	2665	0
368	20250318	125400	85973960	2665	2665	2665	2665	0
369	20250318	125300	85973960	2665	2665	2665	2665	0
370	20250318	125200	85973960	2665	2675	2675	2665	745
371	20250318	125100	83988150	2665	2665	2665	2665	0
372	20250318	125000	83988150	2665	2665	2665	2665	0
373	20250318	124900	83988150	2665	2675	2675	2665	1235
374	20250318	124800	80691160	2670	2670	2670	2670	0
375	20250318	124700	80691160	2670	2675	2675	2670	500
376	20250318	124600	79354340	2680	2680	2680	2680	0
377	20250318	124500	79354340	2680	2680	2680	2680	0
378	20250318	124400	79354340	2680	2680	2680	2680	0
379	20250318	124300	79354340	2680	2680	2680	2680	0
380	20250318	124200	79354340	2680	2680	2680	2680	0
381	20250318	124100	79354340	2680	2680	2680	2680	2
382	20250318	124000	79348980	2675	2672	2675	2672	201
383	20250318	123900	78811518	2675	2675	2675	2675	0
384	20250318	123800	78811518	2675	2675	2675	2670	328
385	20250318	123700	77935453	2675	2675	2675	2675	0
386	20250318	123600	77935453	2675	2675	2675	2675	0
387	20250318	123500	77935453	2675	2675	2675	2675	0
388	20250318	123400	77935453	2675	2670	2675	2670	110
389	20250318	123300	77641703	2675	2675	2675	2675	0
390	20250318	123200	77641703	2675	2675	2675	2675	0
391	20250318	123100	77641703	2675	2675	2675	2675	0
392	20250318	123000	77641703	2675	2675	2675	2675	0
393	20250318	122900	77641703	2675	2675	2675	2675	50
394	20250318	122800	77507953	2670	2670	2670	2670	0
395	20250318	122700	77507953	2670	2670	2670	2670	0
396	20250318	122600	77507953	2670	2670	2670	2670	0
397	20250318	122500	77507953	2670	2670	2670	2670	0
398	20250318	122400	77507953	2670	2670	2670	2670	1937
399	20250318	122300	72336163	2670	2670	2670	2670	0
400	20250318	122200	72336163	2670	2670	2670	2670	70
401	20250318	122100	72149263	2675	2680	2680	2675	911
402	20250318	122000	69712188	2675	2675	2675	2675	0
403	20250318	121900	69712188	2675	2680	2685	2675	10756
404	20250318	121800	40931213	2685	2685	2685	2685	10
405	20250318	121700	40904363	2685	2685	2685	2685	0
406	20250318	121600	40904363	2685	2685	2685	2685	18
407	20250318	121500	40856033	2680	2680	2680	2680	0
408	20250318	121400	40856033	2680	2680	2680	2680	0
409	20250318	121300	40856033	2680	2680	2680	2680	0
410	20250318	121200	40856033	2680	2680	2680	2680	0
411	20250318	121100	40856033	2680	2680	2680	2680	0
412	20250318	121000	40856033	2680	2680	2680	2680	0
413	20250318	120900	40856033	2680	2680	2680	2680	1
414	20250318	120800	40853353	2685	2685	2685	2685	0
415	20250318	120700	40853353	2685	2685	2685	2685	0
416	20250318	120600	40853353	2685	2685	2685	2685	0
417	20250318	120500	40853353	2685	2685	2685	2685	10
418	20250318	120400	40826503	2685	2685	2685	2685	0
419	20250318	120300	40826503	2685	2685	2685	2685	0
420	20250318	120200	40826503	2685	2685	2685	2685	0
421	20250318	120100	40826503	2685	2685	2685	2685	0
422	20250318	120000	40826503	2685	2685	2685	2685	0
423	20250318	115900	40826503	2685	2685	2685	2685	1
424	20250318	115800	40823818	2680	2680	2680	2680	58
425	20250318	115700	40668378	2680	2680	2680	2680	0
426	20250318	115600	40668378	2680	2680	2680	2680	0
427	20250318	115500	40668378	2680	2680	2680	2680	0
428	20250318	115400	40668378	2680	2680	2680	2680	0
429	20250318	115300	40668378	2680	2680	2680	2680	0
430	20250318	115200	40668378	2680	2680	2680	2680	0
431	20250318	115100	40668378	2680	2680	2680	2680	0
432	20250318	115000	40668378	2680	2680	2680	2680	0
433	20250318	114900	40668378	2680	2680	2680	2680	63
434	20250318	114800	40499538	2685	2685	2685	2685	0
435	20250318	114700	40499538	2685	2685	2685	2685	6
436	20250318	114600	40483428	2685	2685	2685	2685	0
437	20250318	114500	40483428	2685	2685	2685	2685	0
438	20250318	114400	40483428	2685	2685	2685	2685	0
439	20250318	114300	40483428	2685	2685	2685	2685	0
440	20250318	114200	40483428	2685	2685	2685	2685	192
441	20250318	114100	39967908	2685	2685	2685	2685	0
442	20250318	114000	39967908	2685	2685	2685	2685	0
443	20250318	113900	39967908	2685	2685	2685	2685	0
444	20250318	113800	39967908	2685	2685	2685	2685	6
445	20250318	113700	39951798	2685	2685	2685	2685	0
446	20250318	113600	39951798	2685	2685	2685	2685	0
447	20250318	113500	39951798	2685	2685	2685	2685	12
448	20250318	113400	39919578	2685	2685	2685	2685	11
449	20250318	113300	39890043	2685	2685	2685	2685	0
450	20250318	113200	39890043	2685	2685	2685	2685	0
451	20250318	113100	39890043	2685	2685	2685	2685	0
452	20250318	113000	39890043	2685	2685	2685	2685	6
453	20250318	112900	39873933	2685	2685	2685	2685	1
454	20250318	112800	39871248	2680	2680	2680	2680	0
455	20250318	112700	39871248	2680	2680	2680	2680	0
456	20250318	112600	39871248	2680	2680	2680	2680	0
457	20250318	112500	39871248	2680	2680	2680	2680	0
458	20250318	112400	39871248	2680	2680	2680	2680	0
459	20250318	112300	39871248	2680	2680	2680	2680	0
460	20250318	112200	39871248	2680	2680	2680	2680	110
461	20250318	112100	39576448	2685	2685	2685	2685	0
462	20250318	112000	39576448	2685	2685	2685	2685	0
463	20250318	111900	39576448	2685	2685	2685	2685	6
464	20250318	111800	39560338	2680	2680	2680	2680	0
465	20250318	111700	39560338	2680	2680	2680	2680	0
466	20250318	111600	39560338	2680	2680	2680	2680	0
467	20250318	111500	39560338	2680	2680	2680	2680	16
468	20250318	111400	39517458	2680	2680	2680	2680	0
469	20250318	111300	39517458	2680	2680	2680	2680	0
470	20250318	111200	39517458	2680	2680	2680	2680	0
471	20250318	111100	39517458	2680	2680	2680	2680	34
472	20250318	111000	39426338	2680	2680	2680	2680	0
473	20250318	110900	39426338	2680	2680	2680	2680	1
474	20250318	110800	39423658	2685	2685	2685	2685	59
475	20250318	110700	39265243	2685	2685	2685	2685	0
476	20250318	110600	39265243	2685	2685	2685	2685	0
477	20250318	110500	39265243	2685	2685	2685	2685	0
478	20250318	110400	39265243	2685	2685	2685	2685	0
479	20250318	110300	39265243	2685	2685	2685	2685	0
480	20250318	110200	39265243	2685	2685	2685	2685	0
481	20250318	110100	39265243	2685	2680	2685	2680	318
482	20250318	110000	38412913	2685	2685	2685	2685	1
483	20250318	105900	38410228	2680	2680	2680	2680	2
484	20250318	105800	38404868	2685	2685	2685	2685	0
485	20250318	105700	38404868	2685	2685	2685	2685	0
486	20250318	105600	38404868	2685	2685	2685	2685	0
487	20250318	105500	38404868	2685	2685	2685	2685	365
488	20250318	105400	37424843	2690	2690	2690	2690	0
489	20250318	105300	37424843	2690	2690	2690	2690	18
490	20250318	105200	37376423	2690	2690	2690	2690	0
491	20250318	105100	37376423	2690	2690	2690	2690	0
492	20250318	105000	37376423	2690	2690	2690	2690	6
493	20250318	104900	37360283	2690	2690	2690	2690	0
494	20250318	104800	37360283	2690	2690	2690	2690	0
495	20250318	104700	37360283	2690	2690	2690	2690	0
496	20250318	104600	37360283	2690	2690	2690	2690	6
497	20250318	104500	37344143	2690	2690	2690	2690	0
498	20250318	104400	37344143	2690	2690	2690	2690	0
499	20250318	104300	37344143	2690	2690	2690	2690	6
500	20250318	104200	37328003	2690	2690	2690	2690	19
501	20250318	104100	37276893	2690	2690	2690	2690	19
502	20250318	104000	37225783	2690	2690	2690	2690	6
503	20250318	103900	37209643	2690	2690	2690	2690	19
504	20250318	103800	37158533	2690	2690	2690	2690	20
505	20250318	103700	37104733	2690	2690	2690	2690	28
506	20250318	103600	37029413	2690	2690	2690	2690	40
507	20250318	103500	36921813	2695	2695	2695	2695	19
508	20250318	103400	36870608	2695	2695	2695	2695	11
509	20250318	103300	36840963	2695	2695	2695	2695	0
510	20250318	103200	36840963	2695	2695	2695	2695	0
511	20250318	103100	36840963	2695	2695	2695	2695	1
512	20250318	103000	36838268	2685	2685	2685	2685	350
513	20250318	102900	35898518	2695	2695	2695	2695	33
514	20250318	102800	35809583	2695	2695	2695	2695	0
515	20250318	102700	35809583	2695	2695	2695	2695	29
516	20250318	102600	35731428	2695	2695	2695	2695	0
517	20250318	102500	35731428	2695	2695	2695	2695	6
518	20250318	102400	35715258	2695	2695	2695	2695	35
519	20250318	102300	35620933	2695	2695	2695	2695	0
520	20250318	102200	35620933	2695	2695	2695	2695	28
521	20250318	102100	35545473	2690	2690	2690	2690	0
522	20250318	102000	35545473	2690	2680	2690	2680	6965
523	20250318	101900	16835178	2680	2680	2680	2680	52
524	20250318	101800	16695818	2680	2680	2680	2680	6
525	20250318	101700	16679738	2675	2675	2675	2675	6
526	20250318	101600	16663688	2680	2680	2680	2680	6
527	20250318	101500	16647608	2675	2680	2680	2675	67
528	20250318	101400	16468298	2680	2680	2680	2680	1
529	20250318	101300	16465618	2680	2680	2680	2680	15
530	20250318	101200	16425418	2680	2680	2680	2680	58
531	20250318	101100	16269978	2680	2680	2680	2680	15
532	20250318	101000	16229778	2680	2680	2680	2680	0
533	20250318	100900	16229778	2680	2680	2680	2680	0
534	20250318	100800	16229778	2680	2680	2680	2680	17
535	20250318	100700	16184218	2685	2685	2685	2685	6
536	20250318	100600	16168108	2685	2685	2685	2685	35
537	20250318	100500	16074133	2680	2680	2680	2680	0
538	20250318	100400	16074133	2680	2680	2680	2680	1
539	20250318	100300	16071453	2680	2680	2685	2680	39
540	20250318	100200	15966870	2680	2680	2680	2680	0
541	20250318	100100	15966870	2680	2680	2680	2680	0
542	20250318	100000	15966870	2680	2680	2680	2680	0
543	20250318	095900	15966870	2680	2680	2680	2680	0
544	20250318	095800	15966870	2680	2680	2680	2680	150
545	20250318	095700	15564870	2680	2680	2680	2680	1
546	20250318	095600	15562190	2690	2690	2690	2690	6
547	20250318	095500	15546050	2690	2690	2690	2690	50
548	20250318	095400	15411550	2690	2690	2690	2690	0
549	20250318	095300	15411550	2690	2690	2690	2690	6
550	20250318	095200	15395410	2690	2690	2690	2690	0
551	20250318	095100	15395410	2690	2680	2690	2680	882
552	20250318	095000	13030350	2680	2680	2680	2680	0
553	20250318	094900	13030350	2680	2680	2680	2680	2
554	20250318	094800	13024990	2680	2680	2680	2680	1
555	20250318	094700	13022310	2680	2680	2680	2680	0
556	20250318	094600	13022310	2680	2680	2680	2680	0
557	20250318	094500	13022310	2680	2680	2680	2680	3
558	20250318	094400	13014270	2680	2680	2680	2680	25
559	20250318	094300	12947270	2680	2680	2680	2680	1
560	20250318	094200	12944590	2680	2680	2680	2680	10
561	20250318	094100	12917790	2680	2680	2680	2680	27
562	20250318	094000	12845430	2680	2680	2680	2680	0
563	20250318	093900	12845430	2680	2680	2680	2680	0
564	20250318	093800	12845430	2680	2680	2680	2680	0
565	20250318	093700	12845430	2680	2680	2680	2680	0
566	20250318	093600	12845430	2680	2680	2680	2680	0
567	20250318	093500	12845430	2680	2680	2680	2680	0
568	20250318	093400	12845430	2680	2680	2680	2680	2
569	20250318	093300	12840070	2675	2680	2680	2675	501
570	20250318	093200	11499890	2675	2675	2675	2675	0
571	20250318	093100	11499890	2675	2675	2675	2675	0
572	20250318	093000	11499890	2675	2675	2675	2675	3
573	20250318	092900	11491865	2680	2680	2680	2680	0
574	20250318	092800	11491865	2680	2680	2680	2680	0
575	20250318	092700	11491865	2680	2680	2680	2680	0
576	20250318	092600	11491865	2680	2680	2680	2680	0
577	20250318	092500	11491865	2680	2675	2680	2675	202
578	20250318	092400	10951505	2680	2680	2680	2680	2
579	20250318	092300	10946145	2675	2675	2675	2675	0
580	20250318	092200	10946145	2675	2675	2675	2675	100
581	20250318	092100	10678645	2680	2680	2680	2680	10
582	20250318	092000	10651845	2670	2675	2675	2670	250
583	20250318	091900	9984015	2675	2680	2680	2675	270
584	20250318	091800	9261615	2680	2680	2680	2680	200
585	20250318	091700	8725615	2685	2685	2685	2685	622
586	20250318	091600	7055545	2700	2700	2700	2700	0
587	20250318	091500	7055545	2700	2685	2700	2685	570
588	20250318	091400	5525080	2690	2690	2690	2690	0
589	20250318	091300	5525080	2690	2690	2690	2690	0
590	20250318	091200	5525080	2690	2690	2690	2690	0
591	20250318	091100	5525080	2690	2690	2690	2690	521
592	20250318	091000	4123590	2685	2690	2690	2685	825
593	20250318	090900	1908455	2690	2690	2690	2690	26
594	20250318	090800	1838515	2690	2690	2690	2690	0
595	20250318	090700	1838515	2690	2690	2690	2690	0
596	20250318	090600	1838515	2690	2690	2690	2690	0
597	20250318	090500	1838515	2690	2690	2690	2690	488
598	20250318	090400	525795	2705	2705	2705	2705	0
599	20250318	090300	525795	2705	2705	2705	2705	96
600	20250318	090200	266115	2705	2705	2705	2705	2
601	20250318	090100	260705	2690	2690	2690	2690	50
602	20250318	090000	126205	2685	2685	2690	2685	47