KissMeData/301300/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	211600	108581317	4655	4655	4655	4655	138
3	20250318	211500	108581317	4655	4655	4655	4655	0
4	20250318	211400	108581317	4655	4655	4655	4655	0
5	20250318	211300	108581317	4655	4655	4655	4655	0
6	20250318	211200	108581317	4655	4655	4655	4655	0
7	20250318	211100	108581317	4655	4655	4655	4655	0
8	20250318	211000	108581317	4655	4655	4655	4655	0
9	20250318	210900	108581317	4655	4655	4655	4655	0
10	20250318	210800	108581317	4655	4655	4655	4655	0
11	20250318	210700	108581317	4655	4655	4655	4655	0
12	20250318	210600	108581317	4655	4655	4655	4655	0
13	20250318	210500	108581317	4655	4655	4655	4655	0
14	20250318	210400	108581317	4655	4655	4655	4655	0
15	20250318	210300	108581317	4655	4655	4655	4655	0
16	20250318	210200	108581317	4655	4655	4655	4655	0
17	20250318	210100	108581317	4655	4655	4655	4655	0
18	20250318	210000	108581317	4655	4655	4655	4655	0
19	20250318	205900	108581317	4655	4655	4655	4655	0
20	20250318	205800	108581317	4655	4655	4655	4655	0
21	20250318	205700	108581317	4655	4655	4655	4655	0
22	20250318	205600	108581317	4655	4655	4655	4655	0
23	20250318	205500	108581317	4655	4655	4655	4655	0
24	20250318	205400	108581317	4655	4655	4655	4655	0
25	20250318	205300	108581317	4655	4655	4655	4655	0
26	20250318	205200	108581317	4655	4655	4655	4655	0
27	20250318	205100	108581317	4655	4655	4655	4655	0
28	20250318	205000	108581317	4655	4655	4655	4655	0
29	20250318	204900	108581317	4655	4655	4655	4655	0
30	20250318	204800	108581317	4655	4655	4655	4655	0
31	20250318	204700	108581317	4655	4655	4655	4655	0
32	20250318	204600	108581317	4655	4655	4655	4655	138
33	20250318	204500	108581317	4655	4655	4655	4655	0
34	20250318	204400	108581317	4655	4655	4655	4655	0
35	20250318	204300	108581317	4655	4655	4655	4655	0
36	20250318	204200	108581317	4655	4655	4655	4655	0
37	20250318	204100	108581317	4655	4655	4655	4655	0
38	20250318	204000	108581317	4655	4655	4655	4655	0
39	20250318	203900	108581317	4655	4655	4655	4655	0
40	20250318	203800	108581317	4655	4655	4655	4655	0
41	20250318	203700	108581317	4655	4655	4655	4655	0
42	20250318	203600	108581317	4655	4655	4655	4655	0
43	20250318	203500	108581317	4655	4655	4655	4655	0
44	20250318	203400	108581317	4655	4655	4655	4655	0
45	20250318	203300	108581317	4655	4655	4655	4655	0
46	20250318	203200	108581317	4655	4655	4655	4655	0
47	20250318	203100	108581317	4655	4655	4655	4655	0
48	20250318	203000	108581317	4655	4655	4655	4655	0
49	20250318	202900	108581317	4655	4655	4655	4655	0
50	20250318	202800	108581317	4655	4655	4655	4655	0
51	20250318	202700	108581317	4655	4655	4655	4655	0
52	20250318	202600	108581317	4655	4655	4655	4655	0
53	20250318	202500	108581317	4655	4655	4655	4655	0
54	20250318	202400	108581317	4655	4655	4655	4655	0
55	20250318	202300	108581317	4655	4655	4655	4655	0
56	20250318	202200	108581317	4655	4655	4655	4655	0
57	20250318	202100	108581317	4655	4655	4655	4655	0
58	20250318	202000	108581317	4655	4655	4655	4655	0
59	20250318	201900	108581317	4655	4655	4655	4655	0
60	20250318	201800	108581317	4655	4655	4655	4655	0
61	20250318	201700	108581317	4655	4655	4655	4655	0
62	20250318	201600	108581317	4655	4655	4655	4655	138
63	20250318	201500	108581317	4655	4655	4655	4655	0
64	20250318	201400	108581317	4655	4655	4655	4655	0
65	20250318	201300	108581317	4655	4655	4655	4655	0
66	20250318	201200	108581317	4655	4655	4655	4655	0
67	20250318	201100	108581317	4655	4655	4655	4655	0
68	20250318	201000	108581317	4655	4655	4655	4655	0
69	20250318	200900	108581317	4655	4655	4655	4655	0
70	20250318	200800	108581317	4655	4655	4655	4655	0
71	20250318	200700	108581317	4655	4655	4655	4655	0
72	20250318	200600	108581317	4655	4655	4655	4655	0
73	20250318	200500	108581317	4655	4655	4655	4655	0
74	20250318	200400	108581317	4655	4655	4655	4655	0
75	20250318	200300	108581317	4655	4655	4655	4655	0
76	20250318	200200	108581317	4655	4655	4655	4655	0
77	20250318	200100	108581317	4655	4655	4655	4655	0
78	20250318	200000	108581317	4655	4655	4655	4655	0
79	20250318	195900	108581317	4655	4655	4655	4655	0
80	20250318	195800	108581317	4655	4655	4655	4655	0
81	20250318	195700	108581317	4655	4655	4655	4655	0
82	20250318	195600	108581317	4655	4655	4655	4655	0
83	20250318	195500	108581317	4655	4655	4655	4655	0
84	20250318	195400	108581317	4655	4655	4655	4655	0
85	20250318	195300	108581317	4655	4655	4655	4655	0
86	20250318	195200	108581317	4655	4655	4655	4655	0
87	20250318	195100	108581317	4655	4655	4655	4655	0
88	20250318	195000	108581317	4655	4655	4655	4655	0
89	20250318	194900	108581317	4655	4655	4655	4655	0
90	20250318	194800	108581317	4655	4655	4655	4655	0
91	20250318	194700	108581317	4655	4655	4655	4655	0
92	20250318	194600	108581317	4655	4655	4655	4655	138
93	20250318	194500	108581317	4655	4655	4655	4655	0
94	20250318	194400	108581317	4655	4655	4655	4655	0
95	20250318	194300	108581317	4655	4655	4655	4655	0
96	20250318	194200	108581317	4655	4655	4655	4655	0
97	20250318	194100	108581317	4655	4655	4655	4655	0
98	20250318	194000	108581317	4655	4655	4655	4655	0
99	20250318	193900	108581317	4655	4655	4655	4655	0
100	20250318	193800	108581317	4655	4655	4655	4655	0
101	20250318	193700	108581317	4655	4655	4655	4655	0
102	20250318	193600	108581317	4655	4655	4655	4655	0
103	20250318	193500	108581317	4655	4655	4655	4655	0
104	20250318	193400	108581317	4655	4655	4655	4655	0
105	20250318	193300	108581317	4655	4655	4655	4655	0
106	20250318	193200	108581317	4655	4655	4655	4655	0
107	20250318	193100	108581317	4655	4655	4655	4655	0
108	20250318	193000	108581317	4655	4655	4655	4655	0
109	20250318	192900	108581317	4655	4655	4655	4655	0
110	20250318	192800	108581317	4655	4655	4655	4655	0
111	20250318	192700	108581317	4655	4655	4655	4655	0
112	20250318	192600	108581317	4655	4655	4655	4655	0
113	20250318	192500	108581317	4655	4655	4655	4655	0
114	20250318	192400	108581317	4655	4655	4655	4655	0
115	20250318	192300	108581317	4655	4655	4655	4655	0
116	20250318	192200	108581317	4655	4655	4655	4655	0
117	20250318	192100	108581317	4655	4655	4655	4655	0
118	20250318	192000	108581317	4655	4655	4655	4655	0
119	20250318	191900	108581317	4655	4655	4655	4655	0
120	20250318	191800	108581317	4655	4655	4655	4655	0
121	20250318	191700	108581317	4655	4655	4655	4655	0
122	20250318	191600	108581317	4655	4655	4655	4655	138
123	20250318	191500	108581317	4655	4655	4655	4655	0
124	20250318	191400	108581317	4655	4655	4655	4655	0
125	20250318	191300	108581317	4655	4655	4655	4655	0
126	20250318	191200	108581317	4655	4655	4655	4655	0
127	20250318	191100	108581317	4655	4655	4655	4655	0
128	20250318	191000	108581317	4655	4655	4655	4655	0
129	20250318	190900	108581317	4655	4655	4655	4655	0
130	20250318	190800	108581317	4655	4655	4655	4655	0
131	20250318	190700	108581317	4655	4655	4655	4655	0
132	20250318	190600	108581317	4655	4655	4655	4655	0
133	20250318	190500	108581317	4655	4655	4655	4655	0
134	20250318	190400	108581317	4655	4655	4655	4655	0
135	20250318	190300	108581317	4655	4655	4655	4655	0
136	20250318	190200	108581317	4655	4655	4655	4655	0
137	20250318	190100	108581317	4655	4655	4655	4655	0
138	20250318	190000	108581317	4655	4655	4655	4655	0
139	20250318	185900	108581317	4655	4655	4655	4655	0
140	20250318	185800	108581317	4655	4655	4655	4655	0
141	20250318	185700	108581317	4655	4655	4655	4655	0
142	20250318	185600	108581317	4655	4655	4655	4655	0
143	20250318	185500	108581317	4655	4655	4655	4655	0
144	20250318	185400	108581317	4655	4655	4655	4655	0
145	20250318	185300	108581317	4655	4655	4655	4655	0
146	20250318	185200	108581317	4655	4655	4655	4655	0
147	20250318	185100	108581317	4655	4655	4655	4655	0
148	20250318	185000	108581317	4655	4655	4655	4655	0
149	20250318	184900	108581317	4655	4655	4655	4655	0
150	20250318	184800	108581317	4655	4655	4655	4655	0
151	20250318	184700	108581317	4655	4655	4655	4655	0
152	20250318	184600	108581317	4655	4655	4655	4655	138
153	20250318	184500	108581317	4655	4655	4655	4655	0
154	20250318	184400	108581317	4655	4655	4655	4655	0
155	20250318	184300	108581317	4655	4655	4655	4655	0
156	20250318	184200	108581317	4655	4655	4655	4655	0
157	20250318	184100	108581317	4655	4655	4655	4655	0
158	20250318	184000	108581317	4655	4655	4655	4655	0
159	20250318	183900	108581317	4655	4655	4655	4655	0
160	20250318	183800	108581317	4655	4655	4655	4655	0
161	20250318	183700	108581317	4655	4655	4655	4655	0
162	20250318	183600	108581317	4655	4655	4655	4655	0
163	20250318	183500	108581317	4655	4655	4655	4655	0
164	20250318	183400	108581317	4655	4655	4655	4655	0
165	20250318	183300	108581317	4655	4655	4655	4655	0
166	20250318	183200	108581317	4655	4655	4655	4655	0
167	20250318	183100	108581317	4655	4655	4655	4655	0
168	20250318	183000	108581317	4655	4655	4655	4655	0
169	20250318	182900	108581317	4655	4655	4655	4655	0
170	20250318	182800	108581317	4655	4655	4655	4655	0
171	20250318	182700	108581317	4655	4655	4655	4655	0
172	20250318	182600	108581317	4655	4655	4655	4655	0
173	20250318	182500	108581317	4655	4655	4655	4655	0
174	20250318	182400	108581317	4655	4655	4655	4655	0
175	20250318	182300	108581317	4655	4655	4655	4655	0
176	20250318	182200	108581317	4655	4655	4655	4655	0
177	20250318	182100	108581317	4655	4655	4655	4655	0
178	20250318	182000	108581317	4655	4655	4655	4655	0
179	20250318	181900	108581317	4655	4655	4655	4655	0
180	20250318	181800	108581317	4655	4655	4655	4655	0
181	20250318	181700	108581317	4655	4655	4655	4655	0
182	20250318	181600	108581317	4655	4655	4655	4655	138
183	20250318	181500	108581317	4655	4655	4655	4655	0
184	20250318	181400	108581317	4655	4655	4655	4655	0
185	20250318	181300	108581317	4655	4655	4655	4655	0
186	20250318	181200	108581317	4655	4655	4655	4655	0
187	20250318	181100	108581317	4655	4655	4655	4655	0
188	20250318	181000	108581317	4655	4655	4655	4655	0
189	20250318	180900	108581317	4655	4655	4655	4655	0
190	20250318	180800	108581317	4655	4655	4655	4655	0
191	20250318	180700	108581317	4655	4655	4655	4655	0
192	20250318	180600	108581317	4655	4655	4655	4655	0
193	20250318	180500	108581317	4655	4655	4655	4655	0
194	20250318	180400	108581317	4655	4655	4655	4655	0
195	20250318	180300	108581317	4655	4655	4655	4655	0
196	20250318	180200	108581317	4655	4655	4655	4655	0
197	20250318	180100	108581317	4655	4655	4655	4655	0
198	20250318	180000	108581317	4655	4655	4655	4655	0
199	20250318	175900	108581317	4655	4655	4655	4655	0
200	20250318	175800	108581317	4655	4655	4655	4655	0
201	20250318	175700	108581317	4655	4655	4655	4655	0
202	20250318	175600	108581317	4655	4655	4655	4655	0
203	20250318	175500	108581317	4655	4655	4655	4655	0
204	20250318	175400	108581317	4655	4655	4655	4655	0
205	20250318	175300	108581317	4655	4655	4655	4655	0
206	20250318	175200	108581317	4655	4655	4655	4655	0
207	20250318	175100	108581317	4655	4655	4655	4655	0
208	20250318	175000	108581317	4655	4655	4655	4655	0
209	20250318	174900	108581317	4655	4655	4655	4655	0
210	20250318	174800	108581317	4655	4655	4655	4655	0
211	20250318	174700	108581317	4655	4655	4655	4655	0
212	20250318	174600	108581317	4655	4655	4655	4655	138
213	20250318	174500	108581317	4655	4655	4655	4655	0
214	20250318	174400	108581317	4655	4655	4655	4655	0
215	20250318	174300	108581317	4655	4655	4655	4655	0
216	20250318	174200	108581317	4655	4655	4655	4655	0
217	20250318	174100	108581317	4655	4655	4655	4655	0
218	20250318	174000	108581317	4655	4655	4655	4655	0
219	20250318	173900	108581317	4655	4655	4655	4655	0
220	20250318	173800	108581317	4655	4655	4655	4655	0
221	20250318	173700	108581317	4655	4655	4655	4655	0
222	20250318	173600	108581317	4655	4655	4655	4655	0
223	20250318	173500	108581317	4655	4655	4655	4655	0
224	20250318	173400	108581317	4655	4655	4655	4655	0
225	20250318	173300	108581317	4655	4655	4655	4655	0
226	20250318	173200	108581317	4655	4655	4655	4655	0
227	20250318	173100	108581317	4655	4655	4655	4655	0
228	20250318	173000	108581317	4655	4655	4655	4655	0
229	20250318	172900	108581317	4655	4655	4655	4655	0
230	20250318	172800	108581317	4655	4655	4655	4655	0
231	20250318	172700	108581317	4655	4655	4655	4655	0
232	20250318	172600	108581317	4655	4655	4655	4655	0
233	20250318	172500	108581317	4655	4655	4655	4655	0
234	20250318	172400	108581317	4655	4655	4655	4655	0
235	20250318	172300	108581317	4655	4655	4655	4655	0
236	20250318	172200	108581317	4655	4655	4655	4655	0
237	20250318	172100	108581317	4655	4655	4655	4655	0
238	20250318	172000	108581317	4655	4655	4655	4655	0
239	20250318	171900	108581317	4655	4655	4655	4655	0
240	20250318	171800	108581317	4655	4655	4655	4655	0
241	20250318	171700	108581317	4655	4655	4655	4655	0
242	20250318	171600	108581317	4655	4655	4655	4655	138
243	20250318	171500	108581317	4655	4655	4655	4655	0
244	20250318	171400	108581317	4655	4655	4655	4655	0
245	20250318	171300	108581317	4655	4655	4655	4655	0
246	20250318	171200	108581317	4655	4655	4655	4655	0
247	20250318	171100	108581317	4655	4655	4655	4655	0
248	20250318	171000	108581317	4655	4655	4655	4655	0
249	20250318	170900	108581317	4655	4655	4655	4655	0
250	20250318	170800	108581317	4655	4655	4655	4655	0
251	20250318	170700	108581317	4655	4655	4655	4655	0
252	20250318	170600	108581317	4655	4655	4655	4655	0
253	20250318	170500	108581317	4655	4655	4655	4655	0
254	20250318	170400	108581317	4655	4655	4655	4655	0
255	20250318	170300	108581317	4655	4655	4655	4655	0
256	20250318	170200	108581317	4655	4655	4655	4655	0
257	20250318	170100	108581317	4655	4655	4655	4655	0
258	20250318	170000	108581317	4655	4655	4655	4655	0
259	20250318	165900	108581317	4655	4655	4655	4655	0
260	20250318	165800	108581317	4655	4655	4655	4655	0
261	20250318	165700	108581317	4655	4655	4655	4655	0
262	20250318	165600	108581317	4655	4655	4655	4655	0
263	20250318	165500	108581317	4655	4655	4655	4655	0
264	20250318	165400	108581317	4655	4655	4655	4655	0
265	20250318	165300	108581317	4655	4655	4655	4655	0
266	20250318	165200	108581317	4655	4655	4655	4655	0
267	20250318	165100	108581317	4655	4655	4655	4655	0
268	20250318	165000	108581317	4655	4655	4655	4655	0
269	20250318	164900	108581317	4655	4655	4655	4655	0
270	20250318	164800	108581317	4655	4655	4655	4655	0
271	20250318	164700	108581317	4655	4655	4655	4655	0
272	20250318	164600	108581317	4655	4655	4655	4655	138
273	20250318	164500	108581317	4655	4655	4655	4655	0
274	20250318	164400	108581317	4655	4655	4655	4655	0
275	20250318	164300	108581317	4655	4655	4655	4655	0
276	20250318	164200	108581317	4655	4655	4655	4655	0
277	20250318	164100	108581317	4655	4655	4655	4655	0
278	20250318	164000	108581317	4655	4655	4655	4655	0
279	20250318	163900	108581317	4655	4655	4655	4655	0
280	20250318	163800	108581317	4655	4655	4655	4655	0
281	20250318	163700	108581317	4655	4655	4655	4655	0
282	20250318	163600	108581317	4655	4655	4655	4655	0
283	20250318	163500	108581317	4655	4655	4655	4655	0
284	20250318	163400	108581317	4655	4655	4655	4655	0
285	20250318	163300	108581317	4655	4655	4655	4655	0
286	20250318	163200	108581317	4655	4655	4655	4655	0
287	20250318	163100	108581317	4655	4655	4655	4655	0
288	20250318	163000	108581317	4655	4655	4655	4655	0
289	20250318	162900	108581317	4655	4655	4655	4655	0
290	20250318	162800	108581317	4655	4655	4655	4655	0
291	20250318	162700	108581317	4655	4655	4655	4655	0
292	20250318	162600	108581317	4655	4655	4655	4655	0
293	20250318	162500	108581317	4655	4655	4655	4655	0
294	20250318	162400	108581317	4655	4655	4655	4655	0
295	20250318	162300	108581317	4655	4655	4655	4655	0
296	20250318	162200	108581317	4655	4655	4655	4655	0
297	20250318	162100	108581317	4655	4655	4655	4655	0
298	20250318	162000	108581317	4655	4655	4655	4655	0
299	20250318	161900	108581317	4655	4655	4655	4655	0
300	20250318	161800	108581317	4655	4655	4655	4655	0
301	20250318	161700	108581317	4655	4655	4655	4655	0
302	20250318	161600	108581317	4655	4655	4655	4655	138
303	20250318	161500	108581317	4655	4655	4655	4655	0
304	20250318	161400	108581317	4655	4655	4655	4655	0
305	20250318	161300	108581317	4655	4655	4655	4655	0
306	20250318	161200	108581317	4655	4655	4655	4655	0
307	20250318	161100	108581317	4655	4655	4655	4655	0
308	20250318	161000	108581317	4655	4655	4655	4655	0
309	20250318	160900	108581317	4655	4655	4655	4655	0
310	20250318	160800	108581317	4655	4655	4655	4655	0
311	20250318	160700	108581317	4655	4655	4655	4655	0
312	20250318	160600	108581317	4655	4655	4655	4655	0
313	20250318	160500	108581317	4655	4655	4655	4655	0
314	20250318	160400	108581317	4655	4655	4655	4655	0
315	20250318	160300	108581317	4655	4655	4655	4655	0
316	20250318	160200	108581317	4655	4655	4655	4655	0
317	20250318	160100	108581317	4655	4655	4655	4655	0
318	20250318	160000	108581317	4655	4655	4655	4655	0
319	20250318	155900	108581317	4655	4655	4655	4655	0
320	20250318	155800	108581317	4655	4655	4655	4655	0
321	20250318	155700	108581317	4655	4655	4655	4655	0
322	20250318	155600	108581317	4655	4655	4655	4655	0
323	20250318	155500	108581317	4655	4655	4655	4655	0
324	20250318	155400	108581317	4655	4655	4655	4655	0
325	20250318	155300	108581317	4655	4655	4655	4655	0
326	20250318	155200	108581317	4655	4655	4655	4655	0
327	20250318	155100	108581317	4655	4655	4655	4655	0
328	20250318	155000	108581317	4655	4655	4655	4655	0
329	20250318	154900	108581317	4655	4655	4655	4655	0
330	20250318	154800	108581317	4655	4655	4655	4655	0
331	20250318	154700	108581317	4655	4655	4655	4655	0
332	20250318	154600	108581317	4655	4655	4655	4655	138
333	20250318	154500	108581317	4655	4655	4655	4655	0
334	20250318	154400	108581317	4655	4655	4655	4655	0
335	20250318	154300	108581317	4655	4655	4655	4655	0
336	20250318	154200	108581317	4655	4655	4655	4655	0
337	20250318	154100	108581317	4655	4655	4655	4655	0
338	20250318	154000	108581317	4655	4655	4655	4655	0
339	20250318	153900	108581317	4655	4655	4655	4655	0
340	20250318	153800	108581317	4655	4655	4655	4655	0
341	20250318	153700	108581317	4655	4655	4655	4655	0
342	20250318	153600	108581317	4655	4655	4655	4655	0
343	20250318	153500	108581317	4655	4655	4655	4655	0
344	20250318	153400	108581317	4655	4655	4655	4655	0
345	20250318	153300	108581317	4655	4655	4655	4655	0
346	20250318	153200	108581317	4655	4655	4655	4655	0
347	20250318	153100	108581317	4655	4655	4655	4655	0
348	20250318	153000	108581317	4655	4655	4655	4655	138
349	20250318	152900	107938927	4635	4635	4635	4635	0
350	20250318	152800	107938927	4635	4635	4635	4635	0
351	20250318	152700	107938927	4635	4635	4635	4635	0
352	20250318	152600	107938927	4635	4635	4635	4635	0
353	20250318	152500	107938927	4635	4635	4635	4635	0
354	20250318	152400	107938927	4635	4635	4635	4635	0
355	20250318	152300	107938927	4635	4635	4635	4635	0
356	20250318	152200	107938927	4635	4635	4635	4635	0
357	20250318	152100	107938927	4635	4635	4635	4635	0
358	20250318	152000	107938927	4635	4635	4635	4635	0
359	20250318	151900	107938927	4635	4645	4645	4635	181
360	20250318	151800	107099087	4650	4645	4650	4645	3
361	20250318	151700	107085147	4645	4665	4665	4645	89
362	20250318	151600	106671627	4650	4655	4655	4650	15
363	20250318	151500	106601827	4655	4655	4655	4655	10
364	20250318	151400	106555277	4665	4665	4665	4665	30
365	20250318	151300	106415327	4650	4650	4650	4650	7
366	20250318	151200	106382777	4665	4665	4665	4665	0
367	20250318	151100	106382777	4665	4665	4665	4665	0
368	20250318	151000	106382777	4665	4665	4665	4665	3
369	20250318	150900	106368782	4665	4665	4665	4665	0
370	20250318	150800	106368782	4665	4665	4665	4665	0
371	20250318	150700	106368782	4665	4665	4665	4665	0
372	20250318	150600	106368782	4665	4665	4665	4665	0
373	20250318	150500	106368782	4665	4665	4665	4665	28
374	20250318	150400	106238162	4645	4645	4645	4645	37
375	20250318	150300	106066297	4665	4665	4665	4665	0
376	20250318	150200	106066297	4665	4665	4665	4665	0
377	20250318	150100	106066297	4665	4665	4665	4665	0
378	20250318	150000	106066297	4665	4665	4665	4665	1
379	20250318	145900	106061632	4650	4650	4650	4650	0
380	20250318	145800	106061632	4650	4650	4650	4650	100
381	20250318	145700	105596632	4665	4665	4665	4665	0
382	20250318	145600	105596632	4665	4665	4665	4665	0
383	20250318	145500	105596632	4665	4665	4665	4665	2
384	20250318	145400	105587302	4655	4655	4655	4655	0
385	20250318	145300	105587302	4655	4655	4655	4655	0
386	20250318	145200	105587302	4655	4655	4660	4655	27
387	20250318	145100	105461572	4665	4665	4665	4665	4
388	20250318	145000	105442912	4645	4645	4645	4645	101
389	20250318	144900	104973767	4665	4665	4665	4665	0
390	20250318	144800	104973767	4665	4665	4665	4665	0
391	20250318	144700	104973767	4665	4665	4665	4665	0
392	20250318	144600	104973767	4665	4665	4665	4665	3
393	20250318	144500	104959772	4645	4645	4645	4645	0
394	20250318	144400	104959772	4645	4645	4645	4645	0
395	20250318	144300	104959772	4645	4645	4645	4645	2
396	20250318	144200	104950482	4640	4640	4640	4640	0
397	20250318	144100	104950482	4640	4640	4640	4640	446
398	20250318	144000	102881042	4640	4640	4640	4640	1
399	20250318	143900	102876402	4635	4635	4635	4635	2
400	20250318	143800	102867132	4640	4640	4640	4640	100
401	20250318	143700	102403132	4640	4640	4640	4640	0
402	20250318	143600	102403132	4640	4640	4640	4640	0
403	20250318	143500	102403132	4640	4640	4640	4640	0
404	20250318	143400	102403132	4640	4640	4640	4640	1
405	20250318	143300	102398492	4640	4640	4640	4640	0
406	20250318	143200	102398492	4640	4640	4640	4640	0
407	20250318	143100	102398492	4640	4640	4640	4640	0
408	20250318	143000	102398492	4640	4640	4640	4640	0
409	20250318	142900	102398492	4640	4640	4640	4640	0
410	20250318	142800	102398492	4640	4640	4640	4640	0
411	20250318	142700	102398492	4640	4640	4640	4640	13
412	20250318	142600	102338172	4635	4635	4635	4635	35
413	20250318	142500	102175947	4640	4640	4640	4640	0
414	20250318	142400	102175947	4640	4640	4640	4640	0
415	20250318	142300	102175947	4640	4640	4640	4640	5
416	20250318	142200	102152747	4640	4640	4640	4640	0
417	20250318	142100	102152747	4640	4640	4640	4640	0
418	20250318	142000	102152747	4640	4645	4645	4640	3
419	20250318	141900	102138817	4640	4645	4645	4640	518
420	20250318	141800	99735287	4645	4645	4645	4645	2
421	20250318	141700	99725997	4645	4645	4645	4645	0
422	20250318	141600	99725997	4645	4645	4645	4645	0
423	20250318	141500	99725997	4645	4645	4645	4645	0
424	20250318	141400	99725997	4645	4645	4645	4645	15
425	20250318	141300	99656322	4645	4645	4645	4645	0
426	20250318	141200	99656322	4645	4645	4645	4645	0
427	20250318	141100	99656322	4645	4645	4645	4645	0
428	20250318	141000	99656322	4645	4645	4645	4645	0
429	20250318	140900	99656322	4645	4645	4645	4645	2
430	20250318	140800	99647032	4645	4645	4645	4645	2
431	20250318	140700	99637742	4645	4645	4645	4645	0
432	20250318	140600	99637742	4645	4645	4645	4645	128
433	20250318	140500	99043182	4645	4645	4645	4645	0
434	20250318	140400	99043182	4645	4645	4645	4645	0
435	20250318	140300	99043182	4645	4650	4650	4645	381
436	20250318	140200	97272227	4655	4655	4655	4655	0
437	20250318	140100	97272227	4655	4655	4655	4655	0
438	20250318	140000	97272227	4655	4655	4655	4655	0
439	20250318	135900	97272227	4655	4655	4655	4655	0
440	20250318	135800	97272227	4655	4655	4655	4655	1
441	20250318	135700	97267572	4670	4670	4670	4670	15
442	20250318	135600	97197522	4670	4670	4670	4670	38
443	20250318	135500	97020062	4650	4650	4650	4650	0
444	20250318	135400	97020062	4650	4655	4655	4650	500
445	20250318	135300	94695002	4670	4670	4670	4670	0
446	20250318	135200	94695002	4670	4670	4670	4670	0
447	20250318	135100	94695002	4670	4670	4670	4670	0
448	20250318	135000	94695002	4670	4670	4670	4670	0
449	20250318	134900	94695002	4670	4670	4670	4670	0
450	20250318	134800	94695002	4670	4670	4670	4670	0
451	20250318	134700	94695002	4670	4670	4670	4670	0
452	20250318	134600	94695002	4670	4670	4670	4670	0
453	20250318	134500	94695002	4670	4670	4670	4670	0
454	20250318	134400	94695002	4670	4670	4670	4670	0
455	20250318	134300	94695002	4670	4670	4670	4670	0
456	20250318	134200	94695002	4670	4670	4670	4670	0
457	20250318	134100	94695002	4670	4670	4670	4670	601
458	20250318	134000	91888332	4655	4665	4665	4655	15
459	20250318	133900	91818467	4665	4665	4665	4665	0
460	20250318	133800	91818467	4665	4665	4665	4665	0
461	20250318	133700	91818467	4665	4665	4665	4665	0
462	20250318	133600	91818467	4665	4665	4665	4665	0
463	20250318	133500	91818467	4665	4665	4665	4665	1
464	20250318	133400	91813802	4670	4665	4670	4665	22
465	20250318	133300	91711167	4655	4650	4655	4650	1135
466	20250318	133200	86432167	4650	4650	4650	4650	1
467	20250318	133100	86427517	4650	4650	4650	4650	5
468	20250318	133000	86404267	4650	4650	4650	4650	6
469	20250318	132900	86376367	4650	4650	4650	4650	0
470	20250318	132800	86376367	4650	4650	4650	4650	0
471	20250318	132700	86376367	4650	4650	4650	4650	0
472	20250318	132600	86376367	4650	4650	4650	4650	19
473	20250318	132500	86288017	4650	4650	4650	4650	0
474	20250318	132400	86288017	4650	4650	4650	4650	0
475	20250318	132300	86288017	4650	4650	4650	4650	0
476	20250318	132200	86288017	4650	4650	4650	4650	0
477	20250318	132100	86288017	4650	4650	4650	4650	0
478	20250318	132000	86288017	4650	4650	4650	4650	0
479	20250318	131900	86288017	4650	4650	4650	4650	11
480	20250318	131800	86236867	4635	4635	4635	4635	0
481	20250318	131700	86236867	4635	4635	4635	4635	106
482	20250318	131600	85745557	4635	4640	4640	4635	72
483	20250318	131500	85411527	4645	4645	4645	4645	53
484	20250318	131400	85165342	4655	4655	4655	4655	0
485	20250318	131300	85165342	4655	4655	4655	4655	24
486	20250318	131200	85053622	4655	4655	4655	4655	0
487	20250318	131100	85053622	4655	4655	4655	4655	0
488	20250318	131000	85053622	4655	4655	4655	4655	18
489	20250318	130900	84969832	4655	4655	4655	4655	0
490	20250318	130800	84969832	4655	4655	4655	4655	0
491	20250318	130700	84969832	4655	4655	4655	4655	0
492	20250318	130600	84969832	4655	4655	4655	4655	0
493	20250318	130500	84969832	4655	4655	4655	4655	0
494	20250318	130400	84969832	4655	4655	4655	4655	0
495	20250318	130300	84969832	4655	4655	4655	4655	0
496	20250318	130200	84969832	4655	4655	4655	4655	1
497	20250318	130100	84965177	4655	4655	4655	4655	0
498	20250318	130000	84965177	4655	4655	4655	4655	0
499	20250318	125900	84965177	4655	4655	4655	4655	0
500	20250318	125800	84965177	4655	4650	4655	4650	27
501	20250318	125700	84839607	4650	4650	4650	4650	31
502	20250318	125600	84695457	4650	4650	4650	4650	2
503	20250318	125500	84686157	4650	4650	4650	4650	20
504	20250318	125400	84593157	4650	4650	4650	4650	25
505	20250318	125300	84476907	4655	4655	4655	4650	58
506	20250318	125200	84207157	4655	4655	4655	4655	0
507	20250318	125100	84207157	4655	4655	4655	4655	2
508	20250318	125000	84197847	4650	4650	4650	4650	0
509	20250318	124900	84197847	4650	4650	4650	4650	1
510	20250318	124800	84193197	4645	4645	4645	4645	5
511	20250318	124700	84169972	4645	4645	4645	4645	1
512	20250318	124600	84165327	4655	4655	4655	4655	0
513	20250318	124500	84165327	4655	4655	4655	4655	2
514	20250318	124400	84156017	4645	4645	4645	4645	21
515	20250318	124300	84058472	4655	4655	4655	4655	0
516	20250318	124200	84058472	4655	4655	4655	4655	0
517	20250318	124100	84058472	4655	4652	4655	4640	503
518	20250318	124000	81724455	4655	4655	4655	4655	0
519	20250318	123900	81724455	4655	4655	4655	4655	0
520	20250318	123800	81724455	4655	4655	4655	4655	0
521	20250318	123700	81724455	4655	4655	4655	4655	0
522	20250318	123600	81724455	4655	4655	4655	4655	0
523	20250318	123500	81724455	4655	4655	4655	4655	0
524	20250318	123400	81724455	4655	4655	4655	4655	0
525	20250318	123300	81724455	4655	4655	4655	4655	0
526	20250318	123200	81724455	4655	4655	4655	4655	5
527	20250318	123100	81701180	4655	4655	4655	4655	0
528	20250318	123000	81701180	4655	4655	4655	4655	0
529	20250318	122900	81701180	4655	4655	4655	4655	0
530	20250318	122800	81701180	4655	4655	4655	4655	0
531	20250318	122700	81701180	4655	4655	4655	4655	0
532	20250318	122600	81701180	4655	4655	4655	4655	2
533	20250318	122500	81691870	4655	4655	4655	4655	1
534	20250318	122400	81687215	4645	4645	4645	4645	0
535	20250318	122300	81687215	4645	4645	4645	4645	0
536	20250318	122200	81687215	4645	4645	4645	4645	409
537	20250318	122100	79787410	4645	4645	4645	4645	0
538	20250318	122000	79787410	4645	4645	4645	4645	0
539	20250318	121900	79787410	4645	4645	4645	4645	2
540	20250318	121800	79778120	4645	4645	4645	4645	1
541	20250318	121700	79773475	4655	4655	4655	4655	0
542	20250318	121600	79773475	4655	4645	4655	4645	6
543	20250318	121500	79745585	4645	4645	4645	4645	312
544	20250318	121400	78296345	4655	4650	4655	4645	506
545	20250318	121300	75943450	4650	4650	4650	4650	0
546	20250318	121200	75943450	4650	4650	4650	4650	0
547	20250318	121100	75943450	4650	4650	4650	4650	0
548	20250318	121000	75943450	4650	4650	4650	4650	0
549	20250318	120900	75943450	4650	4650	4650	4650	3
550	20250318	120800	75929500	4655	4655	4655	4655	0
551	20250318	120700	75929500	4655	4655	4655	4655	0
552	20250318	120600	75929500	4655	4655	4655	4655	0
553	20250318	120500	75929500	4655	4655	4655	4655	0
554	20250318	120400	75929500	4655	4655	4655	4655	0
555	20250318	120300	75929500	4655	4655	4655	4655	0
556	20250318	120200	75929500	4655	4655	4655	4655	1
557	20250318	120100	75924845	4650	4650	4650	4650	1
558	20250318	120000	75920195	4650	4650	4650	4650	0
559	20250318	115900	75920195	4650	4650	4650	4650	0
560	20250318	115800	75920195	4650	4650	4650	4650	100
561	20250318	115700	75455195	4650	4650	4650	4650	0
562	20250318	115600	75455195	4650	4650	4650	4650	0
563	20250318	115500	75455195	4650	4650	4650	4650	0
564	20250318	115400	75455195	4650	4650	4650	4650	2
565	20250318	115300	75445895	4650	4650	4650	4650	473
566	20250318	115200	73246445	4650	4655	4655	4650	252
567	20250318	115100	72073485	4650	4650	4650	4650	0
568	20250318	115000	72073485	4650	4650	4650	4650	0
569	20250318	114900	72073485	4650	4650	4650	4650	250
570	20250318	114800	70910985	4650	4650	4650	4650	1605
571	20250318	114700	63447735	4650	4650	4650	4650	5
572	20250318	114600	63424485	4650	4650	4650	4650	0
573	20250318	114500	63424485	4650	4665	4665	4650	2004
574	20250318	114400	54093445	4670	4670	4670	4670	0
575	20250318	114300	54093445	4670	4670	4670	4670	0
576	20250318	114200	54093445	4670	4670	4670	4670	0
577	20250318	114100	54093445	4670	4670	4670	4670	30
578	20250318	114000	53953345	4665	4665	4665	4665	1
579	20250318	113900	53948680	4670	4670	4670	4670	1
580	20250318	113800	53944010	4665	4665	4665	4665	20
581	20250318	113700	53850710	4680	4680	4680	4680	0
582	20250318	113600	53850710	4680	4680	4680	4680	0
583	20250318	113500	53850710	4680	4680	4680	4680	0
584	20250318	113400	53850710	4680	4680	4680	4680	0
585	20250318	113300	53850710	4680	4680	4680	4680	1
586	20250318	113200	53846030	4665	4665	4665	4665	0
587	20250318	113100	53846030	4665	4665	4665	4665	100
588	20250318	113000	53379530	4665	4670	4670	4665	10
589	20250318	112900	53332835	4680	4680	4680	4680	0
590	20250318	112800	53332835	4680	4680	4680	4680	1
591	20250318	112700	53328155	4680	4680	4680	4680	0
592	20250318	112600	53328155	4680	4680	4680	4680	2
593	20250318	112500	53318795	4670	4675	4675	4670	100
594	20250318	112400	52851770	4670	4670	4670	4670	30
595	20250318	112300	52711670	4680	4670	4680	4670	300
596	20250318	112200	51309670	4680	4680	4680	4680	0
597	20250318	112100	51309670	4680	4680	4680	4680	0
598	20250318	112000	51309670	4680	4680	4680	4680	2
599	20250318	111900	51300310	4670	4670	4670	4670	0
600	20250318	111800	51300310	4670	4670	4670	4670	0
601	20250318	111700	51300310	4670	4670	4670	4670	0
602	20250318	111600	51300310	4670	4670	4670	4670	0
603	20250318	111500	51300310	4670	4670	4670	4670	0
604	20250318	111400	51300310	4670	4670	4670	4670	0
605	20250318	111300	51300310	4670	4670	4670	4670	0
606	20250318	111200	51300310	4670	4670	4670	4670	0
607	20250318	111100	51300310	4670	4670	4670	4670	0
608	20250318	111000	51300310	4670	4670	4670	4670	0
609	20250318	110900	51300310	4670	4680	4680	4670	6
610	20250318	110800	51272240	4680	4680	4680	4680	0
611	20250318	110700	51272240	4680	4680	4680	4680	0
612	20250318	110600	51272240	4680	4680	4680	4680	8
613	20250318	110500	51234800	4680	4680	4680	4680	0
614	20250318	110400	51234800	4680	4680	4680	4680	0
615	20250318	110300	51234800	4680	4680	4680	4680	0
616	20250318	110200	51234800	4680	4680	4680	4680	13
617	20250318	110100	51173960	4670	4670	4670	4670	16
618	20250318	110000	51099240	4670	4670	4670	4670	4
619	20250318	105900	51080560	4670	4670	4670	4670	38
620	20250318	105800	50903100	4670	4670	4670	4670	0
621	20250318	105700	50903100	4670	4670	4670	4670	0
622	20250318	105600	50903100	4670	4670	4670	4670	0
623	20250318	105500	50903100	4670	4670	4670	4670	62
624	20250318	105400	50613560	4670	4670	4670	4670	0
625	20250318	105300	50613560	4670	4670	4670	4670	2
626	20250318	105200	50604220	4670	4675	4675	4670	100
627	20250318	105100	50137180	4680	4680	4680	4680	2
628	20250318	105000	50127820	4670	4670	4670	4670	0
629	20250318	104900	50127820	4670	4670	4670	4670	0
630	20250318	104800	50127820	4670	4670	4670	4670	3
631	20250318	104700	50113810	4670	4670	4670	4670	1
632	20250318	104600	50109140	4670	4670	4670	4670	200
633	20250318	104500	49175140	4675	4675	4675	4675	7
634	20250318	104400	49142415	4675	4675	4675	4675	19
635	20250318	104300	49053590	4680	4675	4680	4670	222
636	20250318	104200	48015730	4670	4670	4670	4670	144
637	20250318	104100	47343250	4675	4675	4675	4675	12
638	20250318	104000	47287150	4675	4675	4675	4675	37
639	20250318	103900	47114175	4675	4675	4675	4675	0
640	20250318	103800	47114175	4675	4675	4675	4675	25
641	20250318	103700	46997300	4680	4680	4680	4680	1
642	20250318	103600	46992620	4675	4675	4675	4675	0
643	20250318	103500	46992620	4675	4675	4675	4675	0
644	20250318	103400	46992620	4675	4675	4675	4675	10
645	20250318	103300	46945870	4670	4675	4675	4670	16
646	20250318	103200	46871140	4675	4675	4675	4675	4
647	20250318	103100	46852440	4680	4680	4680	4680	0
648	20250318	103000	46852440	4680	4680	4680	4680	0
649	20250318	102900	46852440	4680	4680	4680	4680	0
650	20250318	102800	46852440	4680	4680	4680	4680	0
651	20250318	102700	46852440	4680	4680	4680	4680	10
652	20250318	102600	46805640	4680	4680	4680	4680	0
653	20250318	102500	46805640	4680	4680	4680	4680	28
654	20250318	102400	46674600	4680	4680	4680	4680	0
655	20250318	102300	46674600	4680	4680	4680	4680	32
656	20250318	102200	46524840	4685	4685	4685	4685	0
657	20250318	102100	46524840	4685	4685	4685	4685	0
658	20250318	102000	46524840	4685	4670	4685	4670	240
659	20250318	101900	45401940	4685	4685	4685	4685	0
660	20250318	101800	45401940	4685	4685	4685	4685	0
661	20250318	101700	45401940	4685	4685	4685	4685	1
662	20250318	101600	45397255	4680	4680	4680	4680	80
663	20250318	101500	45022855	4680	4680	4680	4680	200
664	20250318	101400	44086855	4680	4670	4680	4670	15
665	20250318	101300	44016795	4670	4675	4675	4670	146
666	20250318	101200	43334385	4680	4680	4680	4680	0
667	20250318	101100	43334385	4680	4680	4680	4680	0
668	20250318	101000	43334385	4680	4680	4680	4680	0
669	20250318	100900	43334385	4680	4675	4680	4675	34
670	20250318	100800	43175420	4675	4675	4675	4675	24
671	20250318	100700	43063220	4675	4675	4675	4675	0
672	20250318	100600	43063220	4675	4685	4685	4675	195
673	20250318	100500	42151115	4680	4680	4680	4680	0
674	20250318	100400	42151115	4680	4680	4680	4680	0
675	20250318	100300	42151115	4680	4690	4690	4680	433
676	20250318	100200	40124165	4690	4690	4690	4690	10
677	20250318	100100	40077265	4685	4685	4685	4685	51
678	20250318	100000	39838330	4690	4690	4690	4690	156
679	20250318	095900	39106690	4710	4710	4710	4710	0
680	20250318	095800	39106690	4710	4710	4710	4710	0
681	20250318	095700	39106690	4710	4710	4710	4710	0
682	20250318	095600	39106690	4710	4710	4710	4710	0
683	20250318	095500	39106690	4710	4710	4710	4710	150
684	20250318	095400	38400190	4710	4710	4710	4710	0
685	20250318	095300	38400190	4710	4710	4710	4710	2
686	20250318	095200	38390770	4680	4680	4680	4680	0
687	20250318	095100	38390770	4680	4680	4680	4680	0
688	20250318	095000	38390770	4680	4680	4680	4680	0
689	20250318	094900	38390770	4680	4680	4680	4680	225
690	20250318	094800	37337770	4705	4705	4705	4705	0
691	20250318	094700	37337770	4705	4705	4705	4705	44
692	20250318	094600	37130750	4680	4680	4680	4680	19
693	20250318	094500	37041830	4680	4680	4680	4680	531
694	20250318	094400	34556750	4705	4705	4705	4705	3
695	20250318	094300	34542635	4680	4680	4680	4680	4
696	20250318	094200	34523915	4680	4680	4680	4680	52
697	20250318	094100	34280555	4680	4680	4680	4680	109
698	20250318	094000	33770435	4700	4700	4700	4700	20
699	20250318	093900	33676435	4700	4700	4700	4700	0
700	20250318	093800	33676435	4700	4700	4700	4700	0
701	20250318	093700	33676435	4700	4700	4700	4700	0
702	20250318	093600	33676435	4700	4700	4700	4700	1
703	20250318	093500	33671735	4685	4690	4690	4685	417
704	20250318	093400	31717085	4700	4700	4700	4700	1
705	20250318	093300	31712385	4715	4715	4715	4715	5
706	20250318	093200	31688810	4715	4710	4715	4695	990
707	20250318	093100	27036840	4715	4715	4715	4715	0
708	20250318	093000	27036840	4715	4715	4715	4715	0
709	20250318	092900	27036840	4715	4715	4715	4715	0
710	20250318	092800	27036840	4715	4715	4715	4715	31
711	20250318	092700	26890675	4715	4715	4715	4715	0
712	20250318	092600	26890675	4715	4725	4735	4715	32
713	20250318	092500	26739405	4725	4735	4735	4725	214
714	20250318	092400	25728245	4720	4720	4720	4720	0
715	20250318	092300	25728245	4720	4720	4720	4720	300
716	20250318	092200	24312245	4735	4735	4735	4720	330
717	20250318	092100	22751360	4740	4740	4740	4740	571
718	20250318	092000	20044820	4740	4740	4740	4740	50
719	20250318	091900	19807820	4740	4740	4740	4740	0
720	20250318	091800	19807820	4740	4740	4740	4740	7
721	20250318	091700	19774640	4740	4755	4755	4740	520
722	20250318	091600	17303560	4785	4785	4785	4785	300
723	20250318	091500	15868060	4785	4780	4785	4780	430
724	20250318	091400	13810515	4785	4785	4785	4785	261
725	20250318	091300	12561630	4755	4755	4755	4755	500
726	20250318	091200	10184130	4755	4770	4770	4750	671
727	20250318	091100	6994960	4790	4785	4795	4785	342
728	20250318	091000	5356465	4795	4775	4800	4775	401
729	20250318	090900	3434595	4720	4720	4780	4720	625
730	20250318	090800	464545	4720	4720	4720	4720	2
731	20250318	090700	455105	4685	4685	4685	4685	0
732	20250318	090600	455105	4685	4685	4685	4685	0
733	20250318	090500	455105	4685	4685	4685	4685	53
734	20250318	090400	206800	4700	4700	4700	4700	0
735	20250318	090300	206800	4700	4700	4700	4700	0
736	20250318	090200	206800	4700	4700	4700	4700	0
737	20250318	090100	206800	4700	4700	4700	4700	0
738	20250318	090000	206800	4700	4700	4700	4700	44