KissMeData/072950/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	195400	49076380	4495	4495	4495	4495	854
3	20250318	195300	49076380	4495	4495	4495	4495	0
4	20250318	195200	49076380	4495	4495	4495	4495	0
5	20250318	195100	49076380	4495	4495	4495	4495	0
6	20250318	195000	49076380	4495	4495	4495	4495	0
7	20250318	194900	49076380	4495	4495	4495	4495	0
8	20250318	194800	49076380	4495	4495	4495	4495	0
9	20250318	194700	49076380	4495	4495	4495	4495	0
10	20250318	194600	49076380	4495	4495	4495	4495	0
11	20250318	194500	49076380	4495	4495	4495	4495	0
12	20250318	194400	49076380	4495	4495	4495	4495	0
13	20250318	194300	49076380	4495	4495	4495	4495	0
14	20250318	194200	49076380	4495	4495	4495	4495	0
15	20250318	194100	49076380	4495	4495	4495	4495	0
16	20250318	194000	49076380	4495	4495	4495	4495	0
17	20250318	193900	49076380	4495	4495	4495	4495	0
18	20250318	193800	49076380	4495	4495	4495	4495	0
19	20250318	193700	49076380	4495	4495	4495	4495	0
20	20250318	193600	49076380	4495	4495	4495	4495	0
21	20250318	193500	49076380	4495	4495	4495	4495	0
22	20250318	193400	49076380	4495	4495	4495	4495	0
23	20250318	193300	49076380	4495	4495	4495	4495	0
24	20250318	193200	49076380	4495	4495	4495	4495	0
25	20250318	193100	49076380	4495	4495	4495	4495	0
26	20250318	193000	49076380	4495	4495	4495	4495	0
27	20250318	192900	49076380	4495	4495	4495	4495	0
28	20250318	192800	49076380	4495	4495	4495	4495	0
29	20250318	192700	49076380	4495	4495	4495	4495	0
30	20250318	192600	49076380	4495	4495	4495	4495	0
31	20250318	192500	49076380	4495	4495	4495	4495	0
32	20250318	192400	49076380	4495	4495	4495	4495	854
33	20250318	192300	49076380	4495	4495	4495	4495	0
34	20250318	192200	49076380	4495	4495	4495	4495	0
35	20250318	192100	49076380	4495	4495	4495	4495	0
36	20250318	192000	49076380	4495	4495	4495	4495	0
37	20250318	191900	49076380	4495	4495	4495	4495	0
38	20250318	191800	49076380	4495	4495	4495	4495	0
39	20250318	191700	49076380	4495	4495	4495	4495	0
40	20250318	191600	49076380	4495	4495	4495	4495	0
41	20250318	191500	49076380	4495	4495	4495	4495	0
42	20250318	191400	49076380	4495	4495	4495	4495	0
43	20250318	191300	49076380	4495	4495	4495	4495	0
44	20250318	191200	49076380	4495	4495	4495	4495	0
45	20250318	191100	49076380	4495	4495	4495	4495	0
46	20250318	191000	49076380	4495	4495	4495	4495	0
47	20250318	190900	49076380	4495	4495	4495	4495	0
48	20250318	190800	49076380	4495	4495	4495	4495	0
49	20250318	190700	49076380	4495	4495	4495	4495	0
50	20250318	190600	49076380	4495	4495	4495	4495	0
51	20250318	190500	49076380	4495	4495	4495	4495	0
52	20250318	190400	49076380	4495	4495	4495	4495	0
53	20250318	190300	49076380	4495	4495	4495	4495	0
54	20250318	190200	49076380	4495	4495	4495	4495	0
55	20250318	190100	49076380	4495	4495	4495	4495	0
56	20250318	190000	49076380	4495	4495	4495	4495	0
57	20250318	185900	49076380	4495	4495	4495	4495	0
58	20250318	185800	49076380	4495	4495	4495	4495	0
59	20250318	185700	49076380	4495	4495	4495	4495	0
60	20250318	185600	49076380	4495	4495	4495	4495	0
61	20250318	185500	49076380	4495	4495	4495	4495	0
62	20250318	185400	49076380	4495	4495	4495	4495	854
63	20250318	185300	49076380	4495	4495	4495	4495	0
64	20250318	185200	49076380	4495	4495	4495	4495	0
65	20250318	185100	49076380	4495	4495	4495	4495	0
66	20250318	185000	49076380	4495	4495	4495	4495	0
67	20250318	184900	49076380	4495	4495	4495	4495	0
68	20250318	184800	49076380	4495	4495	4495	4495	0
69	20250318	184700	49076380	4495	4495	4495	4495	0
70	20250318	184600	49076380	4495	4495	4495	4495	0
71	20250318	184500	49076380	4495	4495	4495	4495	0
72	20250318	184400	49076380	4495	4495	4495	4495	0
73	20250318	184300	49076380	4495	4495	4495	4495	0
74	20250318	184200	49076380	4495	4495	4495	4495	0
75	20250318	184100	49076380	4495	4495	4495	4495	0
76	20250318	184000	49076380	4495	4495	4495	4495	0
77	20250318	183900	49076380	4495	4495	4495	4495	0
78	20250318	183800	49076380	4495	4495	4495	4495	0
79	20250318	183700	49076380	4495	4495	4495	4495	0
80	20250318	183600	49076380	4495	4495	4495	4495	0
81	20250318	183500	49076380	4495	4495	4495	4495	0
82	20250318	183400	49076380	4495	4495	4495	4495	0
83	20250318	183300	49076380	4495	4495	4495	4495	0
84	20250318	183200	49076380	4495	4495	4495	4495	0
85	20250318	183100	49076380	4495	4495	4495	4495	0
86	20250318	183000	49076380	4495	4495	4495	4495	0
87	20250318	182900	49076380	4495	4495	4495	4495	0
88	20250318	182800	49076380	4495	4495	4495	4495	0
89	20250318	182700	49076380	4495	4495	4495	4495	0
90	20250318	182600	49076380	4495	4495	4495	4495	0
91	20250318	182500	49076380	4495	4495	4495	4495	0
92	20250318	182400	49076380	4495	4495	4495	4495	854
93	20250318	182300	49076380	4495	4495	4495	4495	0
94	20250318	182200	49076380	4495	4495	4495	4495	0
95	20250318	182100	49076380	4495	4495	4495	4495	0
96	20250318	182000	49076380	4495	4495	4495	4495	0
97	20250318	181900	49076380	4495	4495	4495	4495	0
98	20250318	181800	49076380	4495	4495	4495	4495	0
99	20250318	181700	49076380	4495	4495	4495	4495	0
100	20250318	181600	49076380	4495	4495	4495	4495	0
101	20250318	181500	49076380	4495	4495	4495	4495	0
102	20250318	181400	49076380	4495	4495	4495	4495	0
103	20250318	181300	49076380	4495	4495	4495	4495	0
104	20250318	181200	49076380	4495	4495	4495	4495	0
105	20250318	181100	49076380	4495	4495	4495	4495	0
106	20250318	181000	49076380	4495	4495	4495	4495	0
107	20250318	180900	49076380	4495	4495	4495	4495	0
108	20250318	180800	49076380	4495	4495	4495	4495	0
109	20250318	180700	49076380	4495	4495	4495	4495	0
110	20250318	180600	49076380	4495	4495	4495	4495	0
111	20250318	180500	49076380	4495	4495	4495	4495	0
112	20250318	180400	49076380	4495	4495	4495	4495	0
113	20250318	180300	49076380	4495	4495	4495	4495	0
114	20250318	180200	49076380	4495	4495	4495	4495	0
115	20250318	180100	49076380	4495	4495	4495	4495	0
116	20250318	180000	49076380	4495	4495	4495	4495	0
117	20250318	175900	49076380	4495	4495	4495	4495	0
118	20250318	175800	49076380	4495	4495	4495	4495	0
119	20250318	175700	49076380	4495	4495	4495	4495	0
120	20250318	175600	49076380	4495	4495	4495	4495	0
121	20250318	175500	49076380	4495	4495	4495	4495	0
122	20250318	175400	49076380	4495	4495	4495	4495	854
123	20250318	175300	49076380	4495	4495	4495	4495	0
124	20250318	175200	49076380	4495	4495	4495	4495	0
125	20250318	175100	49076380	4495	4495	4495	4495	0
126	20250318	175000	49076380	4495	4495	4495	4495	0
127	20250318	174900	49076380	4495	4495	4495	4495	0
128	20250318	174800	49076380	4495	4495	4495	4495	0
129	20250318	174700	49076380	4495	4495	4495	4495	0
130	20250318	174600	49076380	4495	4495	4495	4495	0
131	20250318	174500	49076380	4495	4495	4495	4495	0
132	20250318	174400	49076380	4495	4495	4495	4495	0
133	20250318	174300	49076380	4495	4495	4495	4495	0
134	20250318	174200	49076380	4495	4495	4495	4495	0
135	20250318	174100	49076380	4495	4495	4495	4495	0
136	20250318	174000	49076380	4495	4495	4495	4495	0
137	20250318	173900	49076380	4495	4495	4495	4495	0
138	20250318	173800	49076380	4495	4495	4495	4495	0
139	20250318	173700	49076380	4495	4495	4495	4495	0
140	20250318	173600	49076380	4495	4495	4495	4495	0
141	20250318	173500	49076380	4495	4495	4495	4495	0
142	20250318	173400	49076380	4495	4495	4495	4495	0
143	20250318	173300	49076380	4495	4495	4495	4495	0
144	20250318	173200	49076380	4495	4495	4495	4495	0
145	20250318	173100	49076380	4495	4495	4495	4495	0
146	20250318	173000	49076380	4495	4495	4495	4495	0
147	20250318	172900	49076380	4495	4495	4495	4495	0
148	20250318	172800	49076380	4495	4495	4495	4495	0
149	20250318	172700	49076380	4495	4495	4495	4495	0
150	20250318	172600	49076380	4495	4495	4495	4495	0
151	20250318	172500	49076380	4495	4495	4495	4495	0
152	20250318	172400	49076380	4495	4495	4495	4495	854
153	20250318	172300	49076380	4495	4495	4495	4495	0
154	20250318	172200	49076380	4495	4495	4495	4495	0
155	20250318	172100	49076380	4495	4495	4495	4495	0
156	20250318	172000	49076380	4495	4495	4495	4495	0
157	20250318	171900	49076380	4495	4495	4495	4495	0
158	20250318	171800	49076380	4495	4495	4495	4495	0
159	20250318	171700	49076380	4495	4495	4495	4495	0
160	20250318	171600	49076380	4495	4495	4495	4495	0
161	20250318	171500	49076380	4495	4495	4495	4495	0
162	20250318	171400	49076380	4495	4495	4495	4495	0
163	20250318	171300	49076380	4495	4495	4495	4495	0
164	20250318	171200	49076380	4495	4495	4495	4495	0
165	20250318	171100	49076380	4495	4495	4495	4495	0
166	20250318	171000	49076380	4495	4495	4495	4495	0
167	20250318	170900	49076380	4495	4495	4495	4495	0
168	20250318	170800	49076380	4495	4495	4495	4495	0
169	20250318	170700	49076380	4495	4495	4495	4495	0
170	20250318	170600	49076380	4495	4495	4495	4495	0
171	20250318	170500	49076380	4495	4495	4495	4495	0
172	20250318	170400	49076380	4495	4495	4495	4495	0
173	20250318	170300	49076380	4495	4495	4495	4495	0
174	20250318	170200	49076380	4495	4495	4495	4495	0
175	20250318	170100	49076380	4495	4495	4495	4495	0
176	20250318	170000	49076380	4495	4495	4495	4495	0
177	20250318	165900	49076380	4495	4495	4495	4495	0
178	20250318	165800	49076380	4495	4495	4495	4495	0
179	20250318	165700	49076380	4495	4495	4495	4495	0
180	20250318	165600	49076380	4495	4495	4495	4495	0
181	20250318	165500	49076380	4495	4495	4495	4495	0
182	20250318	165400	49076380	4495	4495	4495	4495	854
183	20250318	165300	49076380	4495	4495	4495	4495	0
184	20250318	165200	49076380	4495	4495	4495	4495	0
185	20250318	165100	49076380	4495	4495	4495	4495	0
186	20250318	165000	49076380	4495	4495	4495	4495	0
187	20250318	164900	49076380	4495	4495	4495	4495	0
188	20250318	164800	49076380	4495	4495	4495	4495	0
189	20250318	164700	49076380	4495	4495	4495	4495	0
190	20250318	164600	49076380	4495	4495	4495	4495	0
191	20250318	164500	49076380	4495	4495	4495	4495	0
192	20250318	164400	49076380	4495	4495	4495	4495	0
193	20250318	164300	49076380	4495	4495	4495	4495	0
194	20250318	164200	49076380	4495	4495	4495	4495	0
195	20250318	164100	49076380	4495	4495	4495	4495	0
196	20250318	164000	49076380	4495	4495	4495	4495	0
197	20250318	163900	49076380	4495	4495	4495	4495	0
198	20250318	163800	49076380	4495	4495	4495	4495	0
199	20250318	163700	49076380	4495	4495	4495	4495	0
200	20250318	163600	49076380	4495	4495	4495	4495	0
201	20250318	163500	49076380	4495	4495	4495	4495	0
202	20250318	163400	49076380	4495	4495	4495	4495	0
203	20250318	163300	49076380	4495	4495	4495	4495	0
204	20250318	163200	49076380	4495	4495	4495	4495	0
205	20250318	163100	49076380	4495	4495	4495	4495	0
206	20250318	163000	49076380	4495	4495	4495	4495	0
207	20250318	162900	49076380	4495	4495	4495	4495	0
208	20250318	162800	49076380	4495	4495	4495	4495	0
209	20250318	162700	49076380	4495	4495	4495	4495	0
210	20250318	162600	49076380	4495	4495	4495	4495	0
211	20250318	162500	49076380	4495	4495	4495	4495	0
212	20250318	162400	49076380	4495	4495	4495	4495	854
213	20250318	162300	49076380	4495	4495	4495	4495	0
214	20250318	162200	49076380	4495	4495	4495	4495	0
215	20250318	162100	49076380	4495	4495	4495	4495	0
216	20250318	162000	49076380	4495	4495	4495	4495	0
217	20250318	161900	49076380	4495	4495	4495	4495	0
218	20250318	161800	49076380	4495	4495	4495	4495	0
219	20250318	161700	49076380	4495	4495	4495	4495	0
220	20250318	161600	49076380	4495	4495	4495	4495	0
221	20250318	161500	49076380	4495	4495	4495	4495	0
222	20250318	161400	49076380	4495	4495	4495	4495	0
223	20250318	161300	49076380	4495	4495	4495	4495	0
224	20250318	161200	49076380	4495	4495	4495	4495	0
225	20250318	161100	49076380	4495	4495	4495	4495	0
226	20250318	161000	49076380	4495	4495	4495	4495	0
227	20250318	160900	49076380	4495	4495	4495	4495	0
228	20250318	160800	49076380	4495	4495	4495	4495	0
229	20250318	160700	49076380	4495	4495	4495	4495	0
230	20250318	160600	49076380	4495	4495	4495	4495	0
231	20250318	160500	49076380	4495	4495	4495	4495	0
232	20250318	160400	49076380	4495	4495	4495	4495	0
233	20250318	160300	49076380	4495	4495	4495	4495	0
234	20250318	160200	49076380	4495	4495	4495	4495	0
235	20250318	160100	49076380	4495	4495	4495	4495	0
236	20250318	160000	49076380	4495	4495	4495	4495	0
237	20250318	155900	49076380	4495	4495	4495	4495	0
238	20250318	155800	49076380	4495	4495	4495	4495	0
239	20250318	155700	49076380	4495	4495	4495	4495	0
240	20250318	155600	49076380	4495	4495	4495	4495	0
241	20250318	155500	49076380	4495	4495	4495	4495	0
242	20250318	155400	49076380	4495	4495	4495	4495	854
243	20250318	155300	49076380	4495	4495	4495	4495	0
244	20250318	155200	49076380	4495	4495	4495	4495	0
245	20250318	155100	49076380	4495	4495	4495	4495	0
246	20250318	155000	49076380	4495	4495	4495	4495	0
247	20250318	154900	49076380	4495	4495	4495	4495	0
248	20250318	154800	49076380	4495	4495	4495	4495	0
249	20250318	154700	49076380	4495	4495	4495	4495	0
250	20250318	154600	49076380	4495	4495	4495	4495	0
251	20250318	154500	49076380	4495	4495	4495	4495	0
252	20250318	154400	49076380	4495	4495	4495	4495	0
253	20250318	154300	49076380	4495	4495	4495	4495	0
254	20250318	154200	49076380	4495	4495	4495	4495	0
255	20250318	154100	49076380	4495	4495	4495	4495	0
256	20250318	154000	49076380	4495	4495	4495	4495	0
257	20250318	153900	49076380	4495	4495	4495	4495	0
258	20250318	153800	49076380	4495	4495	4495	4495	0
259	20250318	153700	49076380	4495	4495	4495	4495	0
260	20250318	153600	49076380	4495	4495	4495	4495	0
261	20250318	153500	49076380	4495	4495	4495	4495	0
262	20250318	153400	49076380	4495	4495	4495	4495	0
263	20250318	153300	49076380	4495	4495	4495	4495	0
264	20250318	153200	49076380	4495	4495	4495	4495	0
265	20250318	153100	49076380	4495	4495	4495	4495	0
266	20250318	153000	49076380	4495	4495	4495	4495	854
267	20250318	152900	45237650	4485	4485	4485	4485	0
268	20250318	152800	45237650	4485	4485	4485	4485	0
269	20250318	152700	45237650	4485	4485	4485	4485	0
270	20250318	152600	45237650	4485	4485	4485	4485	0
271	20250318	152500	45237650	4485	4485	4485	4485	0
272	20250318	152400	45237650	4485	4485	4485	4485	0
273	20250318	152300	45237650	4485	4485	4485	4485	0
274	20250318	152200	45237650	4485	4485	4485	4485	0
275	20250318	152100	45237650	4485	4485	4485	4485	0
276	20250318	152000	45237650	4485	4485	4485	4485	0
277	20250318	151900	45237650	4485	4480	4485	4470	512
278	20250318	151800	42948750	4485	4485	4485	4485	0
279	20250318	151700	42948750	4485	4485	4485	4485	0
280	20250318	151600	42948750	4485	4485	4485	4485	0
281	20250318	151500	42948750	4485	4485	4485	4485	0
282	20250318	151400	42948750	4485	4485	4485	4485	0
283	20250318	151300	42948750	4485	4485	4485	4485	1
284	20250318	151200	42944265	4485	4485	4485	4485	0
285	20250318	151100	42944265	4485	4485	4485	4485	37
286	20250318	151000	42778320	4485	4485	4485	4485	0
287	20250318	150900	42778320	4485	4485	4485	4485	1
288	20250318	150800	42773835	4485	4485	4485	4485	0
289	20250318	150700	42773835	4485	4485	4485	4485	0
290	20250318	150600	42773835	4485	4485	4485	4485	0
291	20250318	150500	42773835	4485	4485	4485	4485	0
292	20250318	150400	42773835	4485	4485	4485	4485	0
293	20250318	150300	42773835	4485	4485	4485	4485	0
294	20250318	150200	42773835	4485	4485	4485	4485	0
295	20250318	150100	42773835	4485	4485	4485	4485	0
296	20250318	150000	42773835	4485	4485	4485	4485	0
297	20250318	145900	42773835	4485	4485	4485	4485	30
298	20250318	145800	42639285	4485	4485	4485	4485	0
299	20250318	145700	42639285	4485	4485	4485	4485	0
300	20250318	145600	42639285	4485	4485	4485	4485	0
301	20250318	145500	42639285	4485	4470	4485	4470	107
302	20250318	145400	42160435	4470	4470	4470	4470	938
303	20250318	145300	37967575	4460	4460	4460	4460	0
304	20250318	145200	37967575	4460	4460	4460	4460	0
305	20250318	145100	37967575	4460	4460	4460	4460	0
306	20250318	145000	37967575	4460	4460	4460	4460	0
307	20250318	144900	37967575	4460	4460	4460	4460	0
308	20250318	144800	37967575	4460	4460	4460	4460	0
309	20250318	144700	37967575	4460	4460	4460	4460	0
310	20250318	144600	37967575	4460	4460	4460	4460	0
311	20250318	144500	37967575	4460	4460	4460	4460	1
312	20250318	144400	37963115	4470	4470	4470	4470	0
313	20250318	144300	37963115	4470	4470	4470	4470	0
314	20250318	144200	37963115	4470	4470	4470	4470	0
315	20250318	144100	37963115	4470	4470	4470	4470	0
316	20250318	144000	37963115	4470	4470	4470	4470	4
317	20250318	143900	37945235	4470	4470	4470	4470	0
318	20250318	143800	37945235	4470	4470	4470	4470	0
319	20250318	143700	37945235	4470	4470	4470	4470	0
320	20250318	143600	37945235	4470	4465	4470	4465	195
321	20250318	143500	37074545	4465	4460	4465	4460	81
322	20250318	143400	36713275	4450	4450	4450	4450	0
323	20250318	143300	36713275	4450	4450	4450	4450	0
324	20250318	143200	36713275	4450	4460	4460	4450	51
325	20250318	143100	36485825	4465	4465	4465	4465	0
326	20250318	143000	36485825	4465	4465	4465	4465	0
327	20250318	142900	36485825	4465	4460	4465	4460	15
328	20250318	142800	36418915	4455	4455	4455	4455	0
329	20250318	142700	36418915	4455	4465	4465	4455	3
330	20250318	142600	36405535	4465	4465	4465	4465	0
331	20250318	142500	36405535	4465	4465	4465	4465	3
332	20250318	142400	36392140	4435	4435	4435	4435	216
333	20250318	142300	35434180	4440	4470	4470	4440	770
334	20250318	142200	32015350	4470	4470	4470	4470	0
335	20250318	142100	32015350	4470	4470	4470	4470	0
336	20250318	142000	32015350	4470	4445	4470	4440	190
337	20250318	141900	31170620	4450	4450	4450	4450	17
338	20250318	141800	31094970	4465	4465	4465	4465	0
339	20250318	141700	31094970	4465	4465	4465	4465	0
340	20250318	141600	31094970	4465	4465	4465	4465	0
341	20250318	141500	31094970	4465	4465	4465	4465	0
342	20250318	141400	31094970	4465	4465	4465	4465	0
343	20250318	141300	31094970	4465	4465	4465	4465	0
344	20250318	141200	31094970	4465	4465	4465	4465	0
345	20250318	141100	31094970	4465	4465	4465	4465	125
346	20250318	141000	30536845	4455	4455	4455	4455	0
347	20250318	140900	30536845	4455	4455	4455	4455	0
348	20250318	140800	30536845	4455	4465	4465	4455	61
349	20250318	140700	30265050	4460	4465	4470	4460	21
350	20250318	140600	30171225	4470	4465	4470	4465	11
351	20250318	140500	30122060	4455	4455	4455	4455	0
352	20250318	140400	30122060	4455	4455	4455	4455	103
353	20250318	140300	29663195	4485	4485	4485	4485	0
354	20250318	140200	29663195	4485	4485	4485	4485	0
355	20250318	140100	29663195	4485	4485	4485	4485	0
356	20250318	140000	29663195	4485	4485	4485	4485	0
357	20250318	135900	29663195	4485	4485	4485	4485	0
358	20250318	135800	29663195	4485	4485	4485	4485	0
359	20250318	135700	29663195	4485	4485	4485	4485	5
360	20250318	135600	29640770	4485	4485	4485	4485	5
361	20250318	135500	29618345	4455	4455	4455	4455	0
362	20250318	135400	29618345	4455	4455	4455	4455	1000
363	20250318	135300	25163345	4455	4455	4455	4455	0
364	20250318	135200	25163345	4455	4455	4455	4455	0
365	20250318	135100	25163345	4455	4455	4455	4455	0
366	20250318	135000	25163345	4455	4455	4455	4455	0
367	20250318	134900	25163345	4455	4455	4455	4455	0
368	20250318	134800	25163345	4455	4455	4455	4455	0
369	20250318	134700	25163345	4455	4455	4455	4455	2
370	20250318	134600	25154435	4485	4485	4485	4485	1
371	20250318	134500	25149950	4455	4455	4455	4455	2
372	20250318	134400	25141040	4455	4455	4455	4455	0
373	20250318	134300	25141040	4455	4455	4455	4455	0
374	20250318	134200	25141040	4455	4455	4455	4455	0
375	20250318	134100	25141040	4455	4455	4455	4455	0
376	20250318	134000	25141040	4455	4455	4455	4455	0
377	20250318	133900	25141040	4455	4455	4455	4455	0
378	20250318	133800	25141040	4455	4465	4465	4455	1229
379	20250318	133700	19664365	4485	4485	4485	4485	0
380	20250318	133600	19664365	4485	4485	4485	4485	0
381	20250318	133500	19664365	4485	4485	4485	4485	0
382	20250318	133400	19664365	4485	4485	4485	4485	0
383	20250318	133300	19664365	4485	4485	4485	4485	0
384	20250318	133200	19664365	4485	4485	4485	4485	0
385	20250318	133100	19664365	4485	4485	4485	4485	2
386	20250318	133000	19655395	4480	4480	4480	4480	1
387	20250318	132900	19650915	4465	4465	4465	4465	0
388	20250318	132800	19650915	4465	4465	4465	4465	0
389	20250318	132700	19650915	4465	4465	4465	4465	0
390	20250318	132600	19650915	4465	4465	4465	4465	0
391	20250318	132500	19650915	4465	4465	4465	4465	0
392	20250318	132400	19650915	4465	4465	4465	4465	0
393	20250318	132300	19650915	4465	4465	4465	4465	2
394	20250318	132200	19641985	4480	4480	4480	4480	0
395	20250318	132100	19641985	4480	4480	4480	4480	0
396	20250318	132000	19641985	4480	4480	4480	4480	0
397	20250318	131900	19641985	4480	4480	4480	4480	0
398	20250318	131800	19641985	4480	4480	4480	4480	0
399	20250318	131700	19641985	4480	4480	4480	4480	0
400	20250318	131600	19641985	4480	4480	4480	4480	0
401	20250318	131500	19641985	4480	4480	4480	4480	0
402	20250318	131400	19641985	4480	4480	4480	4480	0
403	20250318	131300	19641985	4480	4480	4480	4480	500
404	20250318	131200	17401985	4480	4480	4480	4480	0
405	20250318	131100	17401985	4480	4480	4480	4480	0
406	20250318	131000	17401985	4480	4480	4480	4480	0
407	20250318	130900	17401985	4480	4480	4480	4480	0
408	20250318	130800	17401985	4480	4480	4480	4480	0
409	20250318	130700	17401985	4480	4480	4480	4480	0
410	20250318	130600	17401985	4480	4480	4480	4480	0
411	20250318	130500	17401985	4480	4480	4480	4480	0
412	20250318	130400	17401985	4480	4480	4480	4480	0
413	20250318	130300	17401985	4480	4480	4480	4480	0
414	20250318	130200	17401985	4480	4480	4480	4480	0
415	20250318	130100	17401985	4480	4480	4480	4480	0
416	20250318	130000	17401985	4480	4480	4480	4480	0
417	20250318	125900	17401985	4480	4480	4480	4480	0
418	20250318	125800	17401985	4480	4480	4480	4480	0
419	20250318	125700	17401985	4480	4480	4480	4480	0
420	20250318	125600	17401985	4480	4480	4480	4480	0
421	20250318	125500	17401985	4480	4480	4480	4480	0
422	20250318	125400	17401985	4480	4480	4480	4480	0
423	20250318	125300	17401985	4480	4480	4480	4480	0
424	20250318	125200	17401985	4480	4480	4480	4480	0
425	20250318	125100	17401985	4480	4480	4480	4480	0
426	20250318	125000	17401985	4480	4480	4480	4480	0
427	20250318	124900	17401985	4480	4480	4480	4480	0
428	20250318	124800	17401985	4480	4480	4480	4480	0
429	20250318	124700	17401985	4480	4480	4480	4480	0
430	20250318	124600	17401985	4480	4480	4480	4480	0
431	20250318	124500	17401985	4480	4480	4480	4480	0
432	20250318	124400	17401985	4480	4480	4480	4480	0
433	20250318	124300	17401985	4480	4480	4480	4480	1
434	20250318	124200	17397505	4480	4480	4480	4480	0
435	20250318	124100	17397505	4480	4480	4480	4480	0
436	20250318	124000	17397505	4480	4480	4480	4480	0
437	20250318	123900	17397505	4480	4480	4480	4480	0
438	20250318	123800	17397505	4480	4480	4480	4480	0
439	20250318	123700	17397505	4480	4480	4480	4480	0
440	20250318	123600	17397505	4480	4480	4480	4480	0
441	20250318	123500	17397505	4480	4480	4480	4480	0
442	20250318	123400	17397505	4480	4480	4480	4480	0
443	20250318	123300	17397505	4480	4480	4480	4480	5
444	20250318	123200	17375105	4480	4480	4480	4480	0
445	20250318	123100	17375105	4480	4480	4480	4480	0
446	20250318	123000	17375105	4480	4480	4480	4480	0
447	20250318	122900	17375105	4480	4480	4480	4480	0
448	20250318	122800	17375105	4480	4480	4480	4480	3
449	20250318	122700	17361665	4455	4455	4455	4455	0
450	20250318	122600	17361665	4455	4455	4455	4455	0
451	20250318	122500	17361665	4455	4455	4455	4455	0
452	20250318	122400	17361665	4455	4455	4455	4455	0
453	20250318	122300	17361665	4455	4455	4455	4455	0
454	20250318	122200	17361665	4455	4455	4455	4455	0
455	20250318	122100	17361665	4455	4455	4455	4455	0
456	20250318	122000	17361665	4455	4455	4455	4455	0
457	20250318	121900	17361665	4455	4455	4455	4455	0
458	20250318	121800	17361665	4455	4455	4455	4455	0
459	20250318	121700	17361665	4455	4455	4455	4455	0
460	20250318	121600	17361665	4455	4455	4455	4455	0
461	20250318	121500	17361665	4455	4455	4455	4455	0
462	20250318	121400	17361665	4455	4455	4455	4455	0
463	20250318	121300	17361665	4455	4455	4455	4455	0
464	20250318	121200	17361665	4455	4455	4455	4455	0
465	20250318	121100	17361665	4455	4455	4455	4455	0
466	20250318	121000	17361665	4455	4455	4455	4455	0
467	20250318	120900	17361665	4455	4455	4455	4455	0
468	20250318	120800	17361665	4455	4455	4455	4455	0
469	20250318	120700	17361665	4455	4455	4455	4455	0
470	20250318	120600	17361665	4455	4455	4455	4455	0
471	20250318	120500	17361665	4455	4455	4455	4455	0
472	20250318	120400	17361665	4455	4455	4455	4455	0
473	20250318	120300	17361665	4455	4455	4455	4455	0
474	20250318	120200	17361665	4455	4455	4455	4455	0
475	20250318	120100	17361665	4455	4455	4455	4455	0
476	20250318	120000	17361665	4455	4455	4455	4455	0
477	20250318	115900	17361665	4455	4455	4455	4455	0
478	20250318	115800	17361665	4455	4455	4455	4455	0
479	20250318	115700	17361665	4455	4455	4455	4455	0
480	20250318	115600	17361665	4455	4455	4455	4455	0
481	20250318	115500	17361665	4455	4455	4455	4455	0
482	20250318	115400	17361665	4455	4455	4455	4455	0
483	20250318	115300	17361665	4455	4455	4455	4455	0
484	20250318	115200	17361665	4455	4455	4455	4455	0
485	20250318	115100	17361665	4455	4455	4455	4455	302
486	20250318	115000	16016255	4455	4460	4460	4455	6
487	20250318	114900	15989500	4460	4460	4460	4460	0
488	20250318	114800	15989500	4460	4460	4460	4460	0
489	20250318	114700	15989500	4460	4460	4460	4460	0
490	20250318	114600	15989500	4460	4460	4460	4460	0
491	20250318	114500	15989500	4460	4460	4460	4460	10
492	20250318	114400	15944900	4460	4460	4460	4460	0
493	20250318	114300	15944900	4460	4460	4460	4460	0
494	20250318	114200	15944900	4460	4460	4460	4460	0
495	20250318	114100	15944900	4460	4460	4460	4460	0
496	20250318	114000	15944900	4460	4460	4460	4460	0
497	20250318	113900	15944900	4460	4460	4460	4460	0
498	20250318	113800	15944900	4460	4460	4460	4460	0
499	20250318	113700	15944900	4460	4460	4460	4460	0
500	20250318	113600	15944900	4460	4460	4460	4460	0
501	20250318	113500	15944900	4460	4460	4460	4460	0
502	20250318	113400	15944900	4460	4460	4460	4460	0
503	20250318	113300	15944900	4460	4460	4460	4460	0
504	20250318	113200	15944900	4460	4460	4460	4460	0
505	20250318	113100	15944900	4460	4460	4460	4460	1
506	20250318	113000	15940440	4500	4500	4500	4500	0
507	20250318	112900	15940440	4500	4500	4500	4500	0
508	20250318	112800	15940440	4500	4500	4500	4500	0
509	20250318	112700	15940440	4500	4500	4500	4500	0
510	20250318	112600	15940440	4500	4500	4500	4500	0
511	20250318	112500	15940440	4500	4480	4500	4480	155
512	20250318	112400	15243760	4455	4455	4455	4455	0
513	20250318	112300	15243760	4455	4455	4455	4455	0
514	20250318	112200	15243760	4455	4455	4455	4455	0
515	20250318	112100	15243760	4455	4455	4455	4455	0
516	20250318	112000	15243760	4455	4455	4455	4455	0
517	20250318	111900	15243760	4455	4455	4455	4455	0
518	20250318	111800	15243760	4455	4455	4455	4455	0
519	20250318	111700	15243760	4455	4455	4455	4455	2
520	20250318	111600	15234850	4480	4480	4480	4480	0
521	20250318	111500	15234850	4480	4480	4480	4480	0
522	20250318	111400	15234850	4480	4480	4480	4480	0
523	20250318	111300	15234850	4480	4480	4480	4480	0
524	20250318	111200	15234850	4480	4480	4480	4480	0
525	20250318	111100	15234850	4480	4480	4480	4480	0
526	20250318	111000	15234850	4480	4480	4480	4480	0
527	20250318	110900	15234850	4480	4480	4480	4480	0
528	20250318	110800	15234850	4480	4480	4480	4480	0
529	20250318	110700	15234850	4480	4480	4480	4480	0
530	20250318	110600	15234850	4480	4480	4480	4480	0
531	20250318	110500	15234850	4480	4480	4480	4480	0
532	20250318	110400	15234850	4480	4480	4480	4480	0
533	20250318	110300	15234850	4480	4480	4480	4480	0
534	20250318	110200	15234850	4480	4480	4480	4480	0
535	20250318	110100	15234850	4480	4480	4480	4480	0
536	20250318	110000	15234850	4480	4480	4480	4480	0
537	20250318	105900	15234850	4480	4480	4480	4480	0
538	20250318	105800	15234850	4480	4480	4480	4480	0
539	20250318	105700	15234850	4480	4480	4480	4480	0
540	20250318	105600	15234850	4480	4480	4480	4480	30
541	20250318	105500	15100450	4480	4480	4480	4480	0
542	20250318	105400	15100450	4480	4480	4480	4480	0
543	20250318	105300	15100450	4480	4480	4480	4480	0
544	20250318	105200	15100450	4480	4475	4480	4475	4
545	20250318	105100	15082545	4470	4470	4470	4470	0
546	20250318	105000	15082545	4470	4470	4470	4470	0
547	20250318	104900	15082545	4470	4470	4470	4470	0
548	20250318	104800	15082545	4470	4470	4470	4470	0
549	20250318	104700	15082545	4470	4470	4470	4470	0
550	20250318	104600	15082545	4470	4470	4470	4470	0
551	20250318	104500	15082545	4470	4470	4470	4470	0
552	20250318	104400	15082545	4470	4470	4470	4470	0
553	20250318	104300	15082545	4470	4470	4470	4470	0
554	20250318	104200	15082545	4470	4470	4470	4470	0
555	20250318	104100	15082545	4470	4470	4470	4470	0
556	20250318	104000	15082545	4470	4470	4470	4470	0
557	20250318	103900	15082545	4470	4470	4470	4470	0
558	20250318	103800	15082545	4470	4470	4470	4470	0
559	20250318	103700	15082545	4470	4470	4470	4470	0
560	20250318	103600	15082545	4470	4470	4470	4470	0
561	20250318	103500	15082545	4470	4470	4470	4470	0
562	20250318	103400	15082545	4470	4470	4470	4470	0
563	20250318	103300	15082545	4470	4470	4470	4470	0
564	20250318	103200	15082545	4470	4470	4470	4470	0
565	20250318	103100	15082545	4470	4470	4470	4470	0
566	20250318	103000	15082545	4470	4470	4470	4470	0
567	20250318	102900	15082545	4470	4470	4470	4470	0
568	20250318	102800	15082545	4470	4470	4470	4470	0
569	20250318	102700	15082545	4470	4470	4470	4470	0
570	20250318	102600	15082545	4470	4470	4470	4470	0
571	20250318	102500	15082545	4470	4470	4470	4470	0
572	20250318	102400	15082545	4470	4470	4470	4470	0
573	20250318	102300	15082545	4470	4470	4470	4470	0
574	20250318	102200	15082545	4470	4470	4470	4470	0
575	20250318	102100	15082545	4470	4470	4470	4470	0
576	20250318	102000	15082545	4470	4470	4470	4470	0
577	20250318	101900	15082545	4470	4465	4470	4465	6
578	20250318	101800	15055740	4460	4460	4460	4460	0
579	20250318	101700	15055740	4460	4460	4460	4460	0
580	20250318	101600	15055740	4460	4460	4460	4460	0
581	20250318	101500	15055740	4460	4460	4460	4460	0
582	20250318	101400	15055740	4460	4460	4460	4460	0
583	20250318	101300	15055740	4460	4460	4460	4460	0
584	20250318	101200	15055740	4460	4460	4460	4460	45
585	20250318	101100	14855040	4455	4455	4455	4455	0
586	20250318	101000	14855040	4455	4455	4455	4455	0
587	20250318	100900	14855040	4455	4455	4455	4455	0
588	20250318	100800	14855040	4455	4455	4455	4455	40
589	20250318	100700	14676840	4460	4460	4460	4460	0
590	20250318	100600	14676840	4460	4435	4460	4435	1510
591	20250318	100500	7979690	4435	4440	4440	4430	505
592	20250318	100400	5738895	4480	4480	4480	4480	1
593	20250318	100300	5734415	4440	4445	4445	4440	600
594	20250318	100200	3070120	4450	4465	4465	4450	200
595	20250318	100100	2179370	4470	4470	4470	4470	0
596	20250318	100000	2179370	4470	4470	4470	4470	0
597	20250318	095900	2179370	4470	4470	4470	4470	0
598	20250318	095800	2179370	4470	4470	4470	4470	0
599	20250318	095700	2179370	4470	4470	4470	4470	0
600	20250318	095600	2179370	4470	4490	4490	4470	69
601	20250318	095500	1870820	4515	4515	4515	4515	22
602	20250318	095400	1771490	4515	4515	4515	4515	0
603	20250318	095300	1771490	4515	4515	4515	4515	0
604	20250318	095200	1771490	4515	4515	4515	4515	0
605	20250318	095100	1771490	4515	4515	4515	4515	0
606	20250318	095000	1771490	4515	4515	4515	4515	0
607	20250318	094900	1771490	4515	4515	4515	4515	0
608	20250318	094800	1771490	4515	4515	4515	4515	0
609	20250318	094700	1771490	4515	4515	4515	4515	0
610	20250318	094600	1771490	4515	4515	4515	4515	1
611	20250318	094500	1766975	4515	4515	4515	4515	0
612	20250318	094400	1766975	4515	4515	4515	4515	2
613	20250318	094300	1757945	4515	4515	4515	4515	0
614	20250318	094200	1757945	4515	4515	4515	4515	0
615	20250318	094100	1757945	4515	4515	4515	4515	0
616	20250318	094000	1757945	4515	4515	4515	4515	0
617	20250318	093900	1757945	4515	4515	4515	4515	44
618	20250318	093800	1559285	4530	4530	4530	4530	0
619	20250318	093700	1559285	4530	4530	4530	4530	0
620	20250318	093600	1559285	4530	4530	4530	4530	0
621	20250318	093500	1559285	4530	4530	4530	4530	0
622	20250318	093400	1559285	4530	4530	4530	4530	0
623	20250318	093300	1559285	4530	4530	4530	4530	0
624	20250318	093200	1559285	4530	4530	4530	4530	0
625	20250318	093100	1559285	4530	4530	4530	4530	0
626	20250318	093000	1559285	4530	4530	4530	4530	0
627	20250318	092900	1559285	4530	4530	4530	4530	0
628	20250318	092800	1559285	4530	4530	4530	4530	0
629	20250318	092700	1559285	4530	4530	4530	4530	0
630	20250318	092600	1559285	4530	4530	4530	4530	0
631	20250318	092500	1559285	4530	4490	4530	4485	14
632	20250318	092400	1496255	4500	4500	4500	4500	0
633	20250318	092300	1496255	4500	4500	4500	4500	0
634	20250318	092200	1496255	4500	4500	4500	4500	0
635	20250318	092100	1496255	4500	4500	4500	4500	0
636	20250318	092000	1496255	4500	4500	4500	4500	0
637	20250318	091900	1496255	4500	4500	4500	4500	0
638	20250318	091800	1496255	4500	4500	4500	4500	0
639	20250318	091700	1496255	4500	4500	4500	4500	0
640	20250318	091600	1496255	4500	4500	4500	4500	0
641	20250318	091500	1496255	4500	4500	4500	4500	0
642	20250318	091400	1496255	4500	4500	4500	4500	0
643	20250318	091300	1496255	4500	4500	4500	4500	0
644	20250318	091200	1496255	4500	4500	4500	4500	0
645	20250318	091100	1496255	4500	4500	4500	4500	0
646	20250318	091000	1496255	4500	4500	4500	4500	4
647	20250318	090900	1478255	4500	4500	4500	4500	0
648	20250318	090800	1478255	4500	4500	4500	4500	68
649	20250318	090700	1172255	4490	4495	4495	4490	3
650	20250318	090600	1158775	4500	4525	4530	4500	9
651	20250318	090500	1118165	4545	4545	4545	4545	0
652	20250318	090400	1118165	4545	4545	4545	4545	0
653	20250318	090300	1118165	4545	4545	4545	4545	0
654	20250318	090200	1118165	4545	4490	4545	4490	155
655	20250318	090100	419845	4485	4475	4485	4475	9
656	20250318	090000	379525	4500	4415	4500	4415	85