KissMeData/034830/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	192000	148517701	1001	1001	1001	1001	629
3	20250318	191900	148517701	1001	1001	1001	1001	0
4	20250318	191800	148517701	1001	1001	1001	1001	0
5	20250318	191700	148517701	1001	1001	1001	1001	0
6	20250318	191600	148517701	1001	1001	1001	1001	0
7	20250318	191500	148517701	1001	1001	1001	1001	0
8	20250318	191400	148517701	1001	1001	1001	1001	0
9	20250318	191300	148517701	1001	1001	1001	1001	0
10	20250318	191200	148517701	1001	1001	1001	1001	0
11	20250318	191100	148517701	1001	1001	1001	1001	0
12	20250318	191000	148517701	1001	1001	1001	1001	0
13	20250318	190900	148517701	1001	1001	1001	1001	0
14	20250318	190800	148517701	1001	1001	1001	1001	0
15	20250318	190700	148517701	1001	1001	1001	1001	0
16	20250318	190600	148517701	1001	1001	1001	1001	0
17	20250318	190500	148517701	1001	1001	1001	1001	0
18	20250318	190400	148517701	1001	1001	1001	1001	0
19	20250318	190300	148517701	1001	1001	1001	1001	0
20	20250318	190200	148517701	1001	1001	1001	1001	0
21	20250318	190100	148517701	1001	1001	1001	1001	0
22	20250318	190000	148517701	1001	1001	1001	1001	0
23	20250318	185900	148517701	1001	1001	1001	1001	0
24	20250318	185800	148517701	1001	1001	1001	1001	0
25	20250318	185700	148517701	1001	1001	1001	1001	0
26	20250318	185600	148517701	1001	1001	1001	1001	0
27	20250318	185500	148517701	1001	1001	1001	1001	0
28	20250318	185400	148517701	1001	1001	1001	1001	0
29	20250318	185300	148517701	1001	1001	1001	1001	0
30	20250318	185200	148517701	1001	1001	1001	1001	0
31	20250318	185100	148517701	1001	1001	1001	1001	0
32	20250318	185000	148517701	1001	1001	1001	1001	629
33	20250318	184900	148517701	1001	1001	1001	1001	0
34	20250318	184800	148517701	1001	1001	1001	1001	0
35	20250318	184700	148517701	1001	1001	1001	1001	0
36	20250318	184600	148517701	1001	1001	1001	1001	0
37	20250318	184500	148517701	1001	1001	1001	1001	0
38	20250318	184400	148517701	1001	1001	1001	1001	0
39	20250318	184300	148517701	1001	1001	1001	1001	0
40	20250318	184200	148517701	1001	1001	1001	1001	0
41	20250318	184100	148517701	1001	1001	1001	1001	0
42	20250318	184000	148517701	1001	1001	1001	1001	0
43	20250318	183900	148517701	1001	1001	1001	1001	0
44	20250318	183800	148517701	1001	1001	1001	1001	0
45	20250318	183700	148517701	1001	1001	1001	1001	0
46	20250318	183600	148517701	1001	1001	1001	1001	0
47	20250318	183500	148517701	1001	1001	1001	1001	0
48	20250318	183400	148517701	1001	1001	1001	1001	0
49	20250318	183300	148517701	1001	1001	1001	1001	0
50	20250318	183200	148517701	1001	1001	1001	1001	0
51	20250318	183100	148517701	1001	1001	1001	1001	0
52	20250318	183000	148517701	1001	1001	1001	1001	0
53	20250318	182900	148517701	1001	1001	1001	1001	0
54	20250318	182800	148517701	1001	1001	1001	1001	0
55	20250318	182700	148517701	1001	1001	1001	1001	0
56	20250318	182600	148517701	1001	1001	1001	1001	0
57	20250318	182500	148517701	1001	1001	1001	1001	0
58	20250318	182400	148517701	1001	1001	1001	1001	0
59	20250318	182300	148517701	1001	1001	1001	1001	0
60	20250318	182200	148517701	1001	1001	1001	1001	0
61	20250318	182100	148517701	1001	1001	1001	1001	0
62	20250318	182000	148517701	1001	1001	1001	1001	629
63	20250318	181900	148517701	1001	1001	1001	1001	0
64	20250318	181800	148517701	1001	1001	1001	1001	0
65	20250318	181700	148517701	1001	1001	1001	1001	0
66	20250318	181600	148517701	1001	1001	1001	1001	0
67	20250318	181500	148517701	1001	1001	1001	1001	0
68	20250318	181400	148517701	1001	1001	1001	1001	0
69	20250318	181300	148517701	1001	1001	1001	1001	0
70	20250318	181200	148517701	1001	1001	1001	1001	0
71	20250318	181100	148517701	1001	1001	1001	1001	0
72	20250318	181000	148517701	1001	1001	1001	1001	0
73	20250318	180900	148517701	1001	1001	1001	1001	0
74	20250318	180800	148517701	1001	1001	1001	1001	0
75	20250318	180700	148517701	1001	1001	1001	1001	0
76	20250318	180600	148517701	1001	1001	1001	1001	0
77	20250318	180500	148517701	1001	1001	1001	1001	0
78	20250318	180400	148517701	1001	1001	1001	1001	0
79	20250318	180300	148517701	1001	1001	1001	1001	0
80	20250318	180200	148517701	1001	1001	1001	1001	0
81	20250318	180100	148517701	1001	1001	1001	1001	0
82	20250318	180000	148517701	1001	1001	1001	1001	0
83	20250318	175900	148517701	1001	1001	1001	1001	0
84	20250318	175800	148517701	1001	1001	1001	1001	0
85	20250318	175700	148517701	1001	1001	1001	1001	0
86	20250318	175600	148517701	1001	1001	1001	1001	0
87	20250318	175500	148517701	1001	1001	1001	1001	0
88	20250318	175400	148517701	1001	1001	1001	1001	0
89	20250318	175300	148517701	1001	1001	1001	1001	0
90	20250318	175200	148517701	1001	1001	1001	1001	0
91	20250318	175100	148517701	1001	1001	1001	1001	0
92	20250318	175000	148517701	1001	1001	1001	1001	629
93	20250318	174900	148517701	1001	1001	1001	1001	0
94	20250318	174800	148517701	1001	1001	1001	1001	0
95	20250318	174700	148517701	1001	1001	1001	1001	0
96	20250318	174600	148517701	1001	1001	1001	1001	0
97	20250318	174500	148517701	1001	1001	1001	1001	0
98	20250318	174400	148517701	1001	1001	1001	1001	0
99	20250318	174300	148517701	1001	1001	1001	1001	0
100	20250318	174200	148517701	1001	1001	1001	1001	0
101	20250318	174100	148517701	1001	1001	1001	1001	0
102	20250318	174000	148517701	1001	1001	1001	1001	0
103	20250318	173900	148517701	1001	1001	1001	1001	0
104	20250318	173800	148517701	1001	1001	1001	1001	0
105	20250318	173700	148517701	1001	1001	1001	1001	0
106	20250318	173600	148517701	1001	1001	1001	1001	0
107	20250318	173500	148517701	1001	1001	1001	1001	0
108	20250318	173400	148517701	1001	1001	1001	1001	0
109	20250318	173300	148517701	1001	1001	1001	1001	0
110	20250318	173200	148517701	1001	1001	1001	1001	0
111	20250318	173100	148517701	1001	1001	1001	1001	0
112	20250318	173000	148517701	1001	1001	1001	1001	0
113	20250318	172900	148517701	1001	1001	1001	1001	0
114	20250318	172800	148517701	1001	1001	1001	1001	0
115	20250318	172700	148517701	1001	1001	1001	1001	0
116	20250318	172600	148517701	1001	1001	1001	1001	0
117	20250318	172500	148517701	1001	1001	1001	1001	0
118	20250318	172400	148517701	1001	1001	1001	1001	0
119	20250318	172300	148517701	1001	1001	1001	1001	0
120	20250318	172200	148517701	1001	1001	1001	1001	0
121	20250318	172100	148517701	1001	1001	1001	1001	0
122	20250318	172000	148517701	1001	1001	1001	1001	629
123	20250318	171900	148517701	1001	1001	1001	1001	0
124	20250318	171800	148517701	1001	1001	1001	1001	0
125	20250318	171700	148517701	1001	1001	1001	1001	0
126	20250318	171600	148517701	1001	1001	1001	1001	0
127	20250318	171500	148517701	1001	1001	1001	1001	0
128	20250318	171400	148517701	1001	1001	1001	1001	0
129	20250318	171300	148517701	1001	1001	1001	1001	0
130	20250318	171200	148517701	1001	1001	1001	1001	0
131	20250318	171100	148517701	1001	1001	1001	1001	0
132	20250318	171000	148517701	1001	1001	1001	1001	0
133	20250318	170900	148517701	1001	1001	1001	1001	0
134	20250318	170800	148517701	1001	1001	1001	1001	0
135	20250318	170700	148517701	1001	1001	1001	1001	0
136	20250318	170600	148517701	1001	1001	1001	1001	0
137	20250318	170500	148517701	1001	1001	1001	1001	0
138	20250318	170400	148517701	1001	1001	1001	1001	0
139	20250318	170300	148517701	1001	1001	1001	1001	0
140	20250318	170200	148517701	1001	1001	1001	1001	0
141	20250318	170100	148517701	1001	1001	1001	1001	0
142	20250318	170000	148517701	1001	1001	1001	1001	0
143	20250318	165900	148517701	1001	1001	1001	1001	0
144	20250318	165800	148517701	1001	1001	1001	1001	0
145	20250318	165700	148517701	1001	1001	1001	1001	0
146	20250318	165600	148517701	1001	1001	1001	1001	0
147	20250318	165500	148517701	1001	1001	1001	1001	0
148	20250318	165400	148517701	1001	1001	1001	1001	0
149	20250318	165300	148517701	1001	1001	1001	1001	0
150	20250318	165200	148517701	1001	1001	1001	1001	0
151	20250318	165100	148517701	1001	1001	1001	1001	0
152	20250318	165000	148517701	1001	1001	1001	1001	629
153	20250318	164900	148517701	1001	1001	1001	1001	0
154	20250318	164800	148517701	1001	1001	1001	1001	0
155	20250318	164700	148517701	1001	1001	1001	1001	0
156	20250318	164600	148517701	1001	1001	1001	1001	0
157	20250318	164500	148517701	1001	1001	1001	1001	0
158	20250318	164400	148517701	1001	1001	1001	1001	0
159	20250318	164300	148517701	1001	1001	1001	1001	0
160	20250318	164200	148517701	1001	1001	1001	1001	0
161	20250318	164100	148517701	1001	1001	1001	1001	0
162	20250318	164000	148517701	1001	1001	1001	1001	0
163	20250318	163900	148517701	1001	1001	1001	1001	0
164	20250318	163800	148517701	1001	1001	1001	1001	0
165	20250318	163700	148517701	1001	1001	1001	1001	0
166	20250318	163600	148517701	1001	1001	1001	1001	0
167	20250318	163500	148517701	1001	1001	1001	1001	0
168	20250318	163400	148517701	1001	1001	1001	1001	0
169	20250318	163300	148517701	1001	1001	1001	1001	0
170	20250318	163200	148517701	1001	1001	1001	1001	0
171	20250318	163100	148517701	1001	1001	1001	1001	0
172	20250318	163000	148517701	1001	1001	1001	1001	0
173	20250318	162900	148517701	1001	1001	1001	1001	0
174	20250318	162800	148517701	1001	1001	1001	1001	0
175	20250318	162700	148517701	1001	1001	1001	1001	0
176	20250318	162600	148517701	1001	1001	1001	1001	0
177	20250318	162500	148517701	1001	1001	1001	1001	0
178	20250318	162400	148517701	1001	1001	1001	1001	0
179	20250318	162300	148517701	1001	1001	1001	1001	0
180	20250318	162200	148517701	1001	1001	1001	1001	0
181	20250318	162100	148517701	1001	1001	1001	1001	0
182	20250318	162000	148517701	1001	1001	1001	1001	629
183	20250318	161900	148517701	1001	1001	1001	1001	0
184	20250318	161800	148517701	1001	1001	1001	1001	0
185	20250318	161700	148517701	1001	1001	1001	1001	0
186	20250318	161600	148517701	1001	1001	1001	1001	0
187	20250318	161500	148517701	1001	1001	1001	1001	0
188	20250318	161400	148517701	1001	1001	1001	1001	0
189	20250318	161300	148517701	1001	1001	1001	1001	0
190	20250318	161200	148517701	1001	1001	1001	1001	0
191	20250318	161100	148517701	1001	1001	1001	1001	0
192	20250318	161000	148517701	1001	1001	1001	1001	0
193	20250318	160900	148517701	1001	1001	1001	1001	0
194	20250318	160800	148517701	1001	1001	1001	1001	0
195	20250318	160700	148517701	1001	1001	1001	1001	0
196	20250318	160600	148517701	1001	1001	1001	1001	0
197	20250318	160500	148517701	1001	1001	1001	1001	0
198	20250318	160400	148517701	1001	1001	1001	1001	0
199	20250318	160300	148517701	1001	1001	1001	1001	0
200	20250318	160200	148517701	1001	1001	1001	1001	0
201	20250318	160100	148517701	1001	1001	1001	1001	0
202	20250318	160000	148517701	1001	1001	1001	1001	0
203	20250318	155900	148517701	1001	1001	1001	1001	0
204	20250318	155800	148517701	1001	1001	1001	1001	0
205	20250318	155700	148517701	1001	1001	1001	1001	0
206	20250318	155600	148517701	1001	1001	1001	1001	0
207	20250318	155500	148517701	1001	1001	1001	1001	0
208	20250318	155400	148517701	1001	1001	1001	1001	0
209	20250318	155300	148517701	1001	1001	1001	1001	0
210	20250318	155200	148517701	1001	1001	1001	1001	0
211	20250318	155100	148517701	1001	1001	1001	1001	0
212	20250318	155000	148517701	1001	1001	1001	1001	629
213	20250318	154900	148517701	1001	1001	1001	1001	0
214	20250318	154800	148517701	1001	1001	1001	1001	0
215	20250318	154700	148517701	1001	1001	1001	1001	0
216	20250318	154600	148517701	1001	1001	1001	1001	0
217	20250318	154500	148517701	1001	1001	1001	1001	0
218	20250318	154400	148517701	1001	1001	1001	1001	0
219	20250318	154300	148517701	1001	1001	1001	1001	0
220	20250318	154200	148517701	1001	1001	1001	1001	0
221	20250318	154100	148517701	1001	1001	1001	1001	0
222	20250318	154000	148517701	1001	1001	1001	1001	0
223	20250318	153900	148517701	1001	1001	1001	1001	0
224	20250318	153800	148517701	1001	1001	1001	1001	0
225	20250318	153700	148517701	1001	1001	1001	1001	0
226	20250318	153600	148517701	1001	1001	1001	1001	0
227	20250318	153500	148517701	1001	1001	1001	1001	0
228	20250318	153400	148517701	1001	1001	1001	1001	0
229	20250318	153300	148517701	1001	1001	1001	1001	0
230	20250318	153200	148517701	1001	1001	1001	1001	0
231	20250318	153100	148517701	1001	1001	1001	1001	0
232	20250318	153000	148517701	1001	1001	1001	1001	629
233	20250318	152900	147888072	1001	1001	1001	1001	0
234	20250318	152800	147888072	1001	1001	1001	1001	0
235	20250318	152700	147888072	1001	1001	1001	1001	0
236	20250318	152600	147888072	1001	1001	1001	1001	0
237	20250318	152500	147888072	1001	1001	1001	1001	0
238	20250318	152400	147888072	1001	1001	1001	1001	0
239	20250318	152300	147888072	1001	1001	1001	1001	0
240	20250318	152200	147888072	1001	1001	1001	1001	0
241	20250318	152100	147888072	1001	1001	1001	1001	0
242	20250318	152000	147888072	1001	1001	1001	1001	0
243	20250318	151900	147888072	1001	1000	1001	1000	5389
244	20250318	151800	142494628	1000	1000	1000	1000	230
245	20250318	151700	142264628	1000	1000	1000	1000	50
246	20250318	151600	142214628	1000	1000	1000	1000	3001
247	20250318	151500	139213628	1000	1000	1000	1000	1
248	20250318	151400	139212628	1000	1000	1000	1000	0
249	20250318	151300	139212628	1000	1000	1000	1000	300
250	20250318	151200	138912628	1000	999	1000	999	5782
251	20250318	151100	133136400	999	999	999	999	1
252	20250318	151000	133135401	999	999	999	999	40
253	20250318	150900	133095441	999	999	999	999	352
254	20250318	150800	132743793	999	999	999	999	6
255	20250318	150700	132737799	999	999	999	999	536
256	20250318	150600	132202335	999	999	999	999	6
257	20250318	150500	132196341	999	999	999	999	15
258	20250318	150400	132181356	999	999	999	999	361
259	20250318	150300	131820717	999	999	999	999	33
260	20250318	150200	131787750	999	999	999	999	1001
261	20250318	150100	130787751	999	999	999	999	4
262	20250318	150000	130783755	999	999	999	999	0
263	20250318	145900	130783755	999	999	999	999	11667
264	20250318	145800	119128422	1000	1000	1000	1000	10
265	20250318	145700	119118422	1000	1000	1000	1000	20
266	20250318	145600	119098422	1000	1000	1000	1000	0
267	20250318	145500	119098422	1000	1000	1000	1000	2
268	20250318	145400	119096422	1000	1000	1000	1000	0
269	20250318	145300	119096422	1000	1000	1000	1000	5
270	20250318	145200	119091422	1000	1000	1000	1000	12
271	20250318	145100	119079422	1000	1000	1000	1000	20
272	20250318	145000	119059422	1000	1000	1000	1000	0
273	20250318	144900	119059422	1000	1000	1000	1000	2
274	20250318	144800	119057422	1000	1000	1000	1000	0
275	20250318	144700	119057422	1000	1000	1000	1000	22
276	20250318	144600	119035422	1000	1000	1000	1000	50
277	20250318	144500	118985422	1000	1000	1000	1000	0
278	20250318	144400	118985422	1000	1000	1000	1000	0
279	20250318	144300	118985422	1000	1000	1000	1000	500
280	20250318	144200	118485422	1000	1000	1000	1000	0
281	20250318	144100	118485422	1000	1000	1000	1000	0
282	20250318	144000	118485422	1000	1000	1000	1000	0
283	20250318	143900	118485422	1000	1000	1000	1000	60
284	20250318	143800	118425422	1000	1000	1000	1000	175
285	20250318	143700	118250422	1000	1000	1000	1000	100
286	20250318	143600	118150422	1000	1000	1000	1000	0
287	20250318	143500	118150422	1000	1000	1000	1000	0
288	20250318	143400	118150422	1000	1000	1000	1000	0
289	20250318	143300	118150422	1000	1000	1000	1000	20
290	20250318	143200	118130422	999	999	999	999	0
291	20250318	143100	118130422	999	999	999	999	0
292	20250318	143000	118130422	999	999	999	999	0
293	20250318	142900	118130422	999	999	999	999	25
294	20250318	142800	118105447	998	998	998	998	0
295	20250318	142700	118105447	998	998	998	998	4500
296	20250318	142600	113614447	998	999	999	998	900
297	20250318	142500	112715832	999	999	999	999	2501
298	20250318	142400	110217333	999	1000	1000	999	2030
299	20250318	142300	108189333	1000	1000	1000	1000	0
300	20250318	142200	108189333	1000	1000	1000	1000	1
301	20250318	142100	108188333	1000	1000	1000	1000	0
302	20250318	142000	108188333	1000	1000	1000	1000	0
303	20250318	141900	108188333	1000	1000	1000	1000	0
304	20250318	141800	108188333	1000	1000	1000	1000	0
305	20250318	141700	108188333	1000	1000	1000	1000	0
306	20250318	141600	108188333	1000	1000	1000	1000	0
307	20250318	141500	108188333	1000	1000	1000	1000	0
308	20250318	141400	108188333	1000	1000	1000	1000	0
309	20250318	141300	108188333	1000	1000	1000	1000	0
310	20250318	141200	108188333	1000	1000	1000	1000	21
311	20250318	141100	108167333	1000	1000	1000	1000	1
312	20250318	141000	108166333	999	999	999	999	1
313	20250318	140900	108165334	1000	1000	1000	1000	0
314	20250318	140800	108165334	1000	1000	1000	1000	0
315	20250318	140700	108165334	1000	1000	1000	1000	100
316	20250318	140600	108065334	999	999	999	999	1
317	20250318	140500	108064335	1000	1000	1000	1000	0
318	20250318	140400	108064335	1000	1000	1000	1000	0
319	20250318	140300	108064335	1000	1000	1000	1000	0
320	20250318	140200	108064335	1000	1000	1000	1000	0
321	20250318	140100	108064335	1000	1000	1000	1000	0
322	20250318	140000	108064335	1000	1000	1000	1000	0
323	20250318	135900	108064335	1000	1000	1000	1000	0
324	20250318	135800	108064335	1000	1000	1000	1000	1
325	20250318	135700	108063335	1000	1000	1000	1000	1
326	20250318	135600	108062335	1000	1000	1000	1000	0
327	20250318	135500	108062335	1000	1000	1000	1000	50
328	20250318	135400	108012335	1000	1000	1000	1000	0
329	20250318	135300	108012335	1000	1000	1000	1000	0
330	20250318	135200	108012335	1000	1000	1000	1000	0
331	20250318	135100	108012335	1000	1000	1000	1000	0
332	20250318	135000	108012335	1000	1000	1000	1000	20
333	20250318	134900	107992335	1000	1000	1000	1000	500
334	20250318	134800	107492335	999	999	999	999	0
335	20250318	134700	107492335	999	999	999	999	40
336	20250318	134600	107452375	999	999	999	999	0
337	20250318	134500	107452375	999	999	999	999	0
338	20250318	134400	107452375	999	999	999	999	0
339	20250318	134300	107452375	999	1000	1000	999	11492
340	20250318	134200	95971866	1000	1000	1000	1000	0
341	20250318	134100	95971866	1000	1000	1000	1000	0
342	20250318	134000	95971866	1000	1000	1000	1000	0
343	20250318	133900	95971866	1000	1000	1000	1000	0
344	20250318	133800	95971866	1000	1000	1000	1000	10
345	20250318	133700	95961866	1000	1000	1000	1000	0
346	20250318	133600	95961866	1000	1000	1000	1000	0
347	20250318	133500	95961866	1000	1000	1000	1000	0
348	20250318	133400	95961866	1000	1000	1000	1000	2
349	20250318	133300	95959866	1000	1000	1000	1000	0
350	20250318	133200	95959866	1000	1000	1000	1000	0
351	20250318	133100	95959866	1000	1000	1000	1000	301
352	20250318	133000	95658866	1000	1000	1000	1000	0
353	20250318	132900	95658866	1000	1000	1000	1000	0
354	20250318	132800	95658866	1000	1000	1000	1000	301
355	20250318	132700	95357866	999	999	999	999	0
356	20250318	132600	95357866	999	999	999	999	0
357	20250318	132500	95357866	999	1000	1000	999	45
358	20250318	132400	95312909	1000	999	1000	999	510
359	20250318	132300	94803409	1000	1000	1000	1000	0
360	20250318	132200	94803409	1000	1000	1000	1000	0
361	20250318	132100	94803409	1000	1000	1000	1000	0
362	20250318	132000	94803409	1000	1000	1000	1000	10
363	20250318	131900	94793409	1000	1000	1000	1000	1
364	20250318	131800	94792409	1000	1000	1000	1000	103
365	20250318	131700	94689409	1000	1000	1000	1000	8
366	20250318	131600	94681409	1000	1000	1000	1000	5
367	20250318	131500	94676409	1000	1000	1000	1000	10
368	20250318	131400	94666409	1000	1000	1000	1000	1
369	20250318	131300	94665409	1000	1000	1000	1000	20
370	20250318	131200	94645409	1000	1000	1000	999	111
371	20250318	131100	94534410	1000	1000	1000	1000	0
372	20250318	131000	94534410	1000	1000	1000	1000	10
373	20250318	130900	94524410	1000	1000	1000	1000	0
374	20250318	130800	94524410	1000	1000	1000	1000	0
375	20250318	130700	94524410	1000	1000	1000	1000	0
376	20250318	130600	94524410	1000	1000	1000	1000	0
377	20250318	130500	94524410	1000	1000	1000	1000	10
378	20250318	130400	94514410	1000	1000	1000	1000	1
379	20250318	130300	94513410	1000	1000	1000	1000	0
380	20250318	130200	94513410	1000	1000	1000	1000	79
381	20250318	130100	94434410	1000	1000	1000	1000	0
382	20250318	130000	94434410	1000	999	1000	999	5599
383	20250318	125900	88840999	999	999	1000	999	48
384	20250318	125800	88793007	1000	1000	1000	1000	0
385	20250318	125700	88793007	1000	1000	1000	1000	0
386	20250318	125600	88793007	1000	1000	1000	1000	2
387	20250318	125500	88791007	1000	1000	1000	1000	28
388	20250318	125400	88763007	1000	1000	1000	1000	0
389	20250318	125300	88763007	1000	1000	1000	1000	0
390	20250318	125200	88763007	1000	1000	1000	1000	10
391	20250318	125100	88753007	1000	1000	1000	1000	0
392	20250318	125000	88753007	1000	1000	1000	1000	1
393	20250318	124900	88752007	1000	1000	1000	1000	4
394	20250318	124800	88748007	1000	1000	1000	1000	2
395	20250318	124700	88746007	1000	1000	1000	1000	0
396	20250318	124600	88746007	1000	1000	1000	1000	0
397	20250318	124500	88746007	1000	1000	1000	1000	0
398	20250318	124400	88746007	1000	1000	1000	1000	0
399	20250318	124300	88746007	1000	1000	1000	1000	0
400	20250318	124200	88746007	1000	1000	1000	1000	0
401	20250318	124100	88746007	1000	1000	1000	1000	20
402	20250318	124000	88726007	1000	1000	1000	1000	6
403	20250318	123900	88720007	1000	1000	1000	1000	0
404	20250318	123800	88720007	1000	1000	1000	1000	1
405	20250318	123700	88719007	1000	1000	1000	1000	223
406	20250318	123600	88496007	1000	1000	1000	1000	125
407	20250318	123500	88371007	1000	1000	1000	1000	3
408	20250318	123400	88368007	1000	1000	1000	1000	28
409	20250318	123300	88340007	999	1000	1000	999	3097
410	20250318	123200	85246093	1000	1000	1000	1000	489
411	20250318	123100	84757093	1000	1000	1000	1000	0
412	20250318	123000	84757093	1000	1000	1000	1000	0
413	20250318	122900	84757093	1000	1000	1000	1000	1
414	20250318	122800	84756093	1001	1001	1001	1001	0
415	20250318	122700	84756093	1001	1001	1001	1001	888
416	20250318	122600	83867205	1001	1001	1001	1001	186
417	20250318	122500	83681019	1001	1001	1001	1001	0
418	20250318	122400	83681019	1001	1001	1001	1001	0
419	20250318	122300	83681019	1001	1001	1001	1001	195
420	20250318	122200	83485824	1002	1002	1002	1002	0
421	20250318	122100	83485824	1002	1002	1002	1002	0
422	20250318	122000	83485824	1002	1002	1002	1002	0
423	20250318	121900	83485824	1002	1002	1002	1002	5
424	20250318	121800	83480814	1000	1000	1000	1000	393
425	20250318	121700	83087814	1002	1002	1002	1002	0
426	20250318	121600	83087814	1002	1002	1002	1002	0
427	20250318	121500	83087814	1002	1002	1002	1002	0
428	20250318	121400	83087814	1002	1001	1002	1001	2
429	20250318	121300	83085811	1002	1002	1002	1002	0
430	20250318	121200	83085811	1002	1002	1002	1002	0
431	20250318	121100	83085811	1002	1002	1002	1002	0
432	20250318	121000	83085811	1002	1002	1002	1002	0
433	20250318	120900	83085811	1002	1002	1002	1002	0
434	20250318	120800	83085811	1002	1002	1002	1002	1
435	20250318	120700	83084809	1000	1000	1000	1000	1120
436	20250318	120600	81964809	1000	1000	1000	1000	0
437	20250318	120500	81964809	1000	1000	1000	1000	0
438	20250318	120400	81964809	1000	1000	1000	1000	1352
439	20250318	120300	80612809	1000	1000	1000	1000	50
440	20250318	120200	80562809	1000	1000	1000	1000	0
441	20250318	120100	80562809	1000	1000	1000	1000	0
442	20250318	120000	80562809	1000	1000	1000	1000	7
443	20250318	115900	80555809	1000	1000	1000	1000	0
444	20250318	115800	80555809	1000	1000	1000	1000	3
445	20250318	115700	80552809	1000	1000	1000	1000	0
446	20250318	115600	80552809	1000	1000	1000	1000	1204
447	20250318	115500	79348809	999	1000	1000	999	12
448	20250318	115400	79336819	1000	1000	1000	1000	0
449	20250318	115300	79336819	1000	1000	1000	1000	0
450	20250318	115200	79336819	1000	1000	1000	1000	0
451	20250318	115100	79336819	1000	1000	1000	1000	500
452	20250318	115000	78836819	1000	1000	1000	1000	0
453	20250318	114900	78836819	1000	1000	1000	1000	0
454	20250318	114800	78836819	1000	1000	1000	1000	12
455	20250318	114700	78824819	999	1000	1000	999	33
456	20250318	114600	78791849	1000	1000	1000	1000	0
457	20250318	114500	78791849	1000	1000	1000	1000	0
458	20250318	114400	78791849	1000	1001	1001	1000	255
459	20250318	114300	78536684	1001	1001	1001	1001	0
460	20250318	114200	78536684	1001	1001	1001	1001	0
461	20250318	114100	78536684	1001	1001	1001	1001	0
462	20250318	114000	78536684	1001	1001	1001	1001	0
463	20250318	113900	78536684	1001	1001	1001	1001	0
464	20250318	113800	78536684	1001	1001	1001	1001	0
465	20250318	113700	78536684	1001	1001	1001	1001	0
466	20250318	113600	78536684	1001	1001	1001	1001	0
467	20250318	113500	78536684	1001	1001	1001	1001	0
468	20250318	113400	78536684	1001	1001	1001	1001	47
469	20250318	113300	78489637	1001	1001	1001	1001	0
470	20250318	113200	78489637	1001	1001	1001	1001	30
471	20250318	113100	78459607	1001	1001	1001	1001	5
472	20250318	113000	78454602	998	998	998	998	0
473	20250318	112900	78454602	998	998	998	998	0
474	20250318	112800	78454602	998	1001	1001	998	20000
475	20250318	112700	58477375	1001	1001	1001	1001	0
476	20250318	112600	58477375	1001	1001	1001	1001	0
477	20250318	112500	58477375	1001	1001	1001	1001	0
478	20250318	112400	58477375	1001	1001	1001	1001	0
479	20250318	112300	58477375	1001	1001	1001	1001	0
480	20250318	112200	58477375	1001	1001	1001	1001	0
481	20250318	112100	58477375	1001	1001	1001	1001	0
482	20250318	112000	58477375	1001	1001	1001	1001	0
483	20250318	111900	58477375	1001	1001	1001	1001	0
484	20250318	111800	58477375	1001	1001	1001	1001	0
485	20250318	111700	58477375	1001	1001	1001	1001	0
486	20250318	111600	58477375	1001	1001	1001	1001	0
487	20250318	111500	58477375	1001	1001	1001	1001	1
488	20250318	111400	58476374	1001	1001	1001	1001	0
489	20250318	111300	58476374	1001	1001	1001	1001	0
490	20250318	111200	58476374	1001	1001	1001	1001	16
491	20250318	111100	58460358	1001	1001	1001	1001	984
492	20250318	111000	57475374	1002	1002	1002	1002	0
493	20250318	110900	57475374	1002	1002	1002	1002	0
494	20250318	110800	57475374	1002	1002	1002	1002	0
495	20250318	110700	57475374	1002	1002	1002	1002	100
496	20250318	110600	57375174	1002	1002	1002	1002	0
497	20250318	110500	57375174	1002	1002	1002	1002	30
498	20250318	110400	57345114	1002	1002	1002	1002	0
499	20250318	110300	57345114	1002	1002	1002	1002	0
500	20250318	110200	57345114	1002	1002	1002	1002	102
501	20250318	110100	57242910	1002	1002	1002	1002	1
502	20250318	110000	57241908	1002	1002	1002	1002	0
503	20250318	105900	57241908	1002	1002	1002	1002	1
504	20250318	105800	57240906	1002	1002	1002	1002	2
505	20250318	105700	57238902	1002	1002	1002	1002	7
506	20250318	105600	57231888	1002	1002	1002	1002	20
507	20250318	105500	57211848	1001	1001	1001	1001	0
508	20250318	105400	57211848	1001	1001	1001	1001	0
509	20250318	105300	57211848	1001	1001	1001	1001	0
510	20250318	105200	57211848	1001	1001	1001	1001	0
511	20250318	105100	57211848	1001	1001	1001	1001	0
512	20250318	105000	57211848	1001	1001	1001	1001	0
513	20250318	104900	57211848	1001	1001	1001	1001	3
514	20250318	104800	57208845	1001	1001	1001	1001	1000
515	20250318	104700	56207845	1002	1002	1002	1002	5
516	20250318	104600	56202835	1002	1001	1002	1001	12
517	20250318	104500	56190820	1001	1001	1001	1001	0
518	20250318	104400	56190820	1001	1001	1002	1001	57
519	20250318	104300	56133709	1001	1001	1001	1001	0
520	20250318	104200	56133709	1001	1001	1001	1001	2
521	20250318	104100	56131707	1002	1002	1002	1002	0
522	20250318	104000	56131707	1002	1002	1002	1002	1
523	20250318	103900	56130705	1002	1002	1002	1002	0
524	20250318	103800	56130705	1002	1002	1002	1002	1
525	20250318	103700	56129703	1002	1002	1002	1002	0
526	20250318	103600	56129703	1002	1002	1002	1002	100
527	20250318	103500	56029503	1002	1002	1002	1002	19
528	20250318	103400	56010465	1002	1002	1002	1002	0
529	20250318	103300	56010465	1002	1002	1002	1002	0
530	20250318	103200	56010465	1002	1002	1002	1002	0
531	20250318	103100	56010465	1002	1002	1002	1002	0
532	20250318	103000	56010465	1002	1002	1002	1002	5
533	20250318	102900	56005455	1002	1002	1002	1002	53
534	20250318	102800	55952349	1002	1002	1002	1002	20
535	20250318	102700	55932309	1002	1002	1002	1002	0
536	20250318	102600	55932309	1002	1002	1002	1002	1
537	20250318	102500	55931307	1002	1002	1002	1002	0
538	20250318	102400	55931307	1002	1002	1002	1002	0
539	20250318	102300	55931307	1002	1002	1002	1002	100
540	20250318	102200	55831107	1002	1002	1002	1002	0
541	20250318	102100	55831107	1002	1002	1002	1002	0
542	20250318	102000	55831107	1002	1002	1002	1002	0
543	20250318	101900	55831107	1002	1002	1002	1002	8
544	20250318	101800	55823091	1002	1002	1002	1002	1
545	20250318	101700	55822089	1002	1002	1002	1002	5
546	20250318	101600	55817079	1002	1002	1002	1002	5
547	20250318	101500	55812069	1002	1002	1002	1002	0
548	20250318	101400	55812069	1002	1002	1002	1002	6
549	20250318	101300	55806057	1002	1002	1002	1002	3
550	20250318	101200	55803051	1002	1002	1002	1002	13
551	20250318	101100	55790025	1002	1002	1002	1002	0
552	20250318	101000	55790025	1002	1002	1002	1002	2
553	20250318	100900	55788021	1002	1002	1002	1002	0
554	20250318	100800	55788021	1002	1001	1002	1001	123
555	20250318	100700	55664886	1002	1001	1002	1001	2
556	20250318	100600	55662883	1002	1001	1002	1001	6
557	20250318	100500	55656875	1001	1001	1001	1001	3
558	20250318	100400	55653872	1001	1001	1001	1001	2
559	20250318	100300	55651870	1001	1001	1001	1001	4
560	20250318	100200	55647866	1001	1001	1001	1001	1
561	20250318	100100	55646865	1002	1002	1002	1002	0
562	20250318	100000	55646865	1002	1002	1002	1002	1
563	20250318	095900	55645863	1002	1002	1002	1002	20
564	20250318	095800	55625823	1002	1002	1002	1002	0
565	20250318	095700	55625823	1002	1002	1002	1002	1
566	20250318	095600	55624821	1002	1002	1002	1001	106
567	20250318	095500	55518612	1002	1002	1002	1002	99
568	20250318	095400	55419414	1001	1001	1001	1001	1
569	20250318	095300	55418413	1001	1002	1002	1001	311
570	20250318	095200	55107092	1002	1002	1002	1002	9
571	20250318	095100	55098074	1002	1002	1002	1002	0
572	20250318	095000	55098074	1002	1002	1002	1002	0
573	20250318	094900	55098074	1002	1002	1002	1002	485
574	20250318	094800	54612104	1002	1002	1002	1002	0
575	20250318	094700	54612104	1002	1002	1002	1002	0
576	20250318	094600	54612104	1002	1002	1002	1002	1
577	20250318	094500	54611102	1002	1002	1002	1002	20
578	20250318	094400	54591062	1002	1002	1002	1002	0
579	20250318	094300	54591062	1002	1002	1002	1002	20
580	20250318	094200	54571022	1001	1001	1001	1001	1
581	20250318	094100	54570021	1001	1001	1001	1001	0
582	20250318	094000	54570021	1001	1001	1001	1001	798
583	20250318	093900	53771223	1002	1002	1002	1002	50
584	20250318	093800	53721123	1002	1002	1002	1002	2
585	20250318	093700	53719119	1002	1002	1002	1002	45
586	20250318	093600	53674029	1002	1002	1002	1001	103
587	20250318	093500	53570824	1002	1002	1002	1002	28
588	20250318	093400	53542768	1002	1002	1002	1001	751
589	20250318	093300	52790958	1002	1002	1002	1001	18
590	20250318	093200	52772937	1001	1002	1002	1001	145
591	20250318	093100	52627648	1002	1002	1002	1002	15
592	20250318	093000	52612618	1002	1002	1002	1002	0
593	20250318	092900	52612618	1002	1002	1002	1002	0
594	20250318	092800	52612618	1002	1002	1002	1002	0
595	20250318	092700	52612618	1002	1002	1002	1002	1063
596	20250318	092600	51547492	1002	1002	1002	1002	50
597	20250318	092500	51497392	1002	1001	1002	1001	1010
598	20250318	092400	50486372	1002	1002	1002	1002	186
599	20250318	092300	50300000	1002	1001	1002	1001	1077
600	20250318	092200	49221916	1001	1001	1001	1000	713
601	20250318	092100	48508895	1000	1000	1000	1000	0
602	20250318	092000	48508895	1000	1000	1000	1000	0
603	20250318	091900	48508895	1000	1001	1001	1000	351
604	20250318	091800	48157889	1001	1001	1001	1001	1
605	20250318	091700	48156888	1000	1001	1001	1000	348
606	20250318	091600	47808887	1001	1001	1001	1001	0
607	20250318	091500	47808887	1001	1001	1001	1001	2000
608	20250318	091400	45806887	1000	1000	1000	1000	0
609	20250318	091300	45806887	1000	1000	1000	1000	50
610	20250318	091200	45756887	1000	1000	1000	1000	0
611	20250318	091100	45756887	1000	1000	1000	1000	0
612	20250318	091000	45756887	1000	1000	1000	1000	198
613	20250318	090900	45558887	1000	1000	1000	1000	0
614	20250318	090800	45558887	1000	1000	1000	1000	800
615	20250318	090700	44758887	1000	1000	1000	1000	2518
616	20250318	090600	42240887	999	998	999	998	417
617	20250318	090500	41824352	999	999	999	999	150
618	20250318	090400	41674502	999	999	999	997	1874
619	20250318	090300	39804298	999	999	999	999	5
620	20250318	090200	39799303	998	999	999	998	1065
621	20250318	090100	38736378	997	997	999	997	4409
622	20250318	090000	34336686	997	992	1000	992	34611