KissMeData/306040/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	211700	47337860	4485	4485	4485	4485	490
3	20250318	211600	47337860	4485	4485	4485	4485	0
4	20250318	211500	47337860	4485	4485	4485	4485	0
5	20250318	211400	47337860	4485	4485	4485	4485	0
6	20250318	211300	47337860	4485	4485	4485	4485	0
7	20250318	211200	47337860	4485	4485	4485	4485	0
8	20250318	211100	47337860	4485	4485	4485	4485	0
9	20250318	211000	47337860	4485	4485	4485	4485	0
10	20250318	210900	47337860	4485	4485	4485	4485	0
11	20250318	210800	47337860	4485	4485	4485	4485	0
12	20250318	210700	47337860	4485	4485	4485	4485	0
13	20250318	210600	47337860	4485	4485	4485	4485	0
14	20250318	210500	47337860	4485	4485	4485	4485	0
15	20250318	210400	47337860	4485	4485	4485	4485	0
16	20250318	210300	47337860	4485	4485	4485	4485	0
17	20250318	210200	47337860	4485	4485	4485	4485	0
18	20250318	210100	47337860	4485	4485	4485	4485	0
19	20250318	210000	47337860	4485	4485	4485	4485	0
20	20250318	205900	47337860	4485	4485	4485	4485	0
21	20250318	205800	47337860	4485	4485	4485	4485	0
22	20250318	205700	47337860	4485	4485	4485	4485	0
23	20250318	205600	47337860	4485	4485	4485	4485	0
24	20250318	205500	47337860	4485	4485	4485	4485	0
25	20250318	205400	47337860	4485	4485	4485	4485	0
26	20250318	205300	47337860	4485	4485	4485	4485	0
27	20250318	205200	47337860	4485	4485	4485	4485	0
28	20250318	205100	47337860	4485	4485	4485	4485	0
29	20250318	205000	47337860	4485	4485	4485	4485	0
30	20250318	204900	47337860	4485	4485	4485	4485	0
31	20250318	204800	47337860	4485	4485	4485	4485	0
32	20250318	204700	47337860	4485	4485	4485	4485	490
33	20250318	204600	47337860	4485	4485	4485	4485	0
34	20250318	204500	47337860	4485	4485	4485	4485	0
35	20250318	204400	47337860	4485	4485	4485	4485	0
36	20250318	204300	47337860	4485	4485	4485	4485	0
37	20250318	204200	47337860	4485	4485	4485	4485	0
38	20250318	204100	47337860	4485	4485	4485	4485	0
39	20250318	204000	47337860	4485	4485	4485	4485	0
40	20250318	203900	47337860	4485	4485	4485	4485	0
41	20250318	203800	47337860	4485	4485	4485	4485	0
42	20250318	203700	47337860	4485	4485	4485	4485	0
43	20250318	203600	47337860	4485	4485	4485	4485	0
44	20250318	203500	47337860	4485	4485	4485	4485	0
45	20250318	203400	47337860	4485	4485	4485	4485	0
46	20250318	203300	47337860	4485	4485	4485	4485	0
47	20250318	203200	47337860	4485	4485	4485	4485	0
48	20250318	203100	47337860	4485	4485	4485	4485	0
49	20250318	203000	47337860	4485	4485	4485	4485	0
50	20250318	202900	47337860	4485	4485	4485	4485	0
51	20250318	202800	47337860	4485	4485	4485	4485	0
52	20250318	202700	47337860	4485	4485	4485	4485	0
53	20250318	202600	47337860	4485	4485	4485	4485	0
54	20250318	202500	47337860	4485	4485	4485	4485	0
55	20250318	202400	47337860	4485	4485	4485	4485	0
56	20250318	202300	47337860	4485	4485	4485	4485	0
57	20250318	202200	47337860	4485	4485	4485	4485	0
58	20250318	202100	47337860	4485	4485	4485	4485	0
59	20250318	202000	47337860	4485	4485	4485	4485	0
60	20250318	201900	47337860	4485	4485	4485	4485	0
61	20250318	201800	47337860	4485	4485	4485	4485	0
62	20250318	201700	47337860	4485	4485	4485	4485	490
63	20250318	201600	47337860	4485	4485	4485	4485	0
64	20250318	201500	47337860	4485	4485	4485	4485	0
65	20250318	201400	47337860	4485	4485	4485	4485	0
66	20250318	201300	47337860	4485	4485	4485	4485	0
67	20250318	201200	47337860	4485	4485	4485	4485	0
68	20250318	201100	47337860	4485	4485	4485	4485	0
69	20250318	201000	47337860	4485	4485	4485	4485	0
70	20250318	200900	47337860	4485	4485	4485	4485	0
71	20250318	200800	47337860	4485	4485	4485	4485	0
72	20250318	200700	47337860	4485	4485	4485	4485	0
73	20250318	200600	47337860	4485	4485	4485	4485	0
74	20250318	200500	47337860	4485	4485	4485	4485	0
75	20250318	200400	47337860	4485	4485	4485	4485	0
76	20250318	200300	47337860	4485	4485	4485	4485	0
77	20250318	200200	47337860	4485	4485	4485	4485	0
78	20250318	200100	47337860	4485	4485	4485	4485	0
79	20250318	200000	47337860	4485	4485	4485	4485	0
80	20250318	195900	47337860	4485	4485	4485	4485	0
81	20250318	195800	47337860	4485	4485	4485	4485	0
82	20250318	195700	47337860	4485	4485	4485	4485	0
83	20250318	195600	47337860	4485	4485	4485	4485	0
84	20250318	195500	47337860	4485	4485	4485	4485	0
85	20250318	195400	47337860	4485	4485	4485	4485	0
86	20250318	195300	47337860	4485	4485	4485	4485	0
87	20250318	195200	47337860	4485	4485	4485	4485	0
88	20250318	195100	47337860	4485	4485	4485	4485	0
89	20250318	195000	47337860	4485	4485	4485	4485	0
90	20250318	194900	47337860	4485	4485	4485	4485	0
91	20250318	194800	47337860	4485	4485	4485	4485	0
92	20250318	194700	47337860	4485	4485	4485	4485	490
93	20250318	194600	47337860	4485	4485	4485	4485	0
94	20250318	194500	47337860	4485	4485	4485	4485	0
95	20250318	194400	47337860	4485	4485	4485	4485	0
96	20250318	194300	47337860	4485	4485	4485	4485	0
97	20250318	194200	47337860	4485	4485	4485	4485	0
98	20250318	194100	47337860	4485	4485	4485	4485	0
99	20250318	194000	47337860	4485	4485	4485	4485	0
100	20250318	193900	47337860	4485	4485	4485	4485	0
101	20250318	193800	47337860	4485	4485	4485	4485	0
102	20250318	193700	47337860	4485	4485	4485	4485	0
103	20250318	193600	47337860	4485	4485	4485	4485	0
104	20250318	193500	47337860	4485	4485	4485	4485	0
105	20250318	193400	47337860	4485	4485	4485	4485	0
106	20250318	193300	47337860	4485	4485	4485	4485	0
107	20250318	193200	47337860	4485	4485	4485	4485	0
108	20250318	193100	47337860	4485	4485	4485	4485	0
109	20250318	193000	47337860	4485	4485	4485	4485	0
110	20250318	192900	47337860	4485	4485	4485	4485	0
111	20250318	192800	47337860	4485	4485	4485	4485	0
112	20250318	192700	47337860	4485	4485	4485	4485	0
113	20250318	192600	47337860	4485	4485	4485	4485	0
114	20250318	192500	47337860	4485	4485	4485	4485	0
115	20250318	192400	47337860	4485	4485	4485	4485	0
116	20250318	192300	47337860	4485	4485	4485	4485	0
117	20250318	192200	47337860	4485	4485	4485	4485	0
118	20250318	192100	47337860	4485	4485	4485	4485	0
119	20250318	192000	47337860	4485	4485	4485	4485	0
120	20250318	191900	47337860	4485	4485	4485	4485	0
121	20250318	191800	47337860	4485	4485	4485	4485	0
122	20250318	191700	47337860	4485	4485	4485	4485	490
123	20250318	191600	47337860	4485	4485	4485	4485	0
124	20250318	191500	47337860	4485	4485	4485	4485	0
125	20250318	191400	47337860	4485	4485	4485	4485	0
126	20250318	191300	47337860	4485	4485	4485	4485	0
127	20250318	191200	47337860	4485	4485	4485	4485	0
128	20250318	191100	47337860	4485	4485	4485	4485	0
129	20250318	191000	47337860	4485	4485	4485	4485	0
130	20250318	190900	47337860	4485	4485	4485	4485	0
131	20250318	190800	47337860	4485	4485	4485	4485	0
132	20250318	190700	47337860	4485	4485	4485	4485	0
133	20250318	190600	47337860	4485	4485	4485	4485	0
134	20250318	190500	47337860	4485	4485	4485	4485	0
135	20250318	190400	47337860	4485	4485	4485	4485	0
136	20250318	190300	47337860	4485	4485	4485	4485	0
137	20250318	190200	47337860	4485	4485	4485	4485	0
138	20250318	190100	47337860	4485	4485	4485	4485	0
139	20250318	190000	47337860	4485	4485	4485	4485	0
140	20250318	185900	47337860	4485	4485	4485	4485	0
141	20250318	185800	47337860	4485	4485	4485	4485	0
142	20250318	185700	47337860	4485	4485	4485	4485	0
143	20250318	185600	47337860	4485	4485	4485	4485	0
144	20250318	185500	47337860	4485	4485	4485	4485	0
145	20250318	185400	47337860	4485	4485	4485	4485	0
146	20250318	185300	47337860	4485	4485	4485	4485	0
147	20250318	185200	47337860	4485	4485	4485	4485	0
148	20250318	185100	47337860	4485	4485	4485	4485	0
149	20250318	185000	47337860	4485	4485	4485	4485	0
150	20250318	184900	47337860	4485	4485	4485	4485	0
151	20250318	184800	47337860	4485	4485	4485	4485	0
152	20250318	184700	47337860	4485	4485	4485	4485	490
153	20250318	184600	47337860	4485	4485	4485	4485	0
154	20250318	184500	47337860	4485	4485	4485	4485	0
155	20250318	184400	47337860	4485	4485	4485	4485	0
156	20250318	184300	47337860	4485	4485	4485	4485	0
157	20250318	184200	47337860	4485	4485	4485	4485	0
158	20250318	184100	47337860	4485	4485	4485	4485	0
159	20250318	184000	47337860	4485	4485	4485	4485	0
160	20250318	183900	47337860	4485	4485	4485	4485	0
161	20250318	183800	47337860	4485	4485	4485	4485	0
162	20250318	183700	47337860	4485	4485	4485	4485	0
163	20250318	183600	47337860	4485	4485	4485	4485	0
164	20250318	183500	47337860	4485	4485	4485	4485	0
165	20250318	183400	47337860	4485	4485	4485	4485	0
166	20250318	183300	47337860	4485	4485	4485	4485	0
167	20250318	183200	47337860	4485	4485	4485	4485	0
168	20250318	183100	47337860	4485	4485	4485	4485	0
169	20250318	183000	47337860	4485	4485	4485	4485	0
170	20250318	182900	47337860	4485	4485	4485	4485	0
171	20250318	182800	47337860	4485	4485	4485	4485	0
172	20250318	182700	47337860	4485	4485	4485	4485	0
173	20250318	182600	47337860	4485	4485	4485	4485	0
174	20250318	182500	47337860	4485	4485	4485	4485	0
175	20250318	182400	47337860	4485	4485	4485	4485	0
176	20250318	182300	47337860	4485	4485	4485	4485	0
177	20250318	182200	47337860	4485	4485	4485	4485	0
178	20250318	182100	47337860	4485	4485	4485	4485	0
179	20250318	182000	47337860	4485	4485	4485	4485	0
180	20250318	181900	47337860	4485	4485	4485	4485	0
181	20250318	181800	47337860	4485	4485	4485	4485	0
182	20250318	181700	47337860	4485	4485	4485	4485	490
183	20250318	181600	47337860	4485	4485	4485	4485	0
184	20250318	181500	47337860	4485	4485	4485	4485	0
185	20250318	181400	47337860	4485	4485	4485	4485	0
186	20250318	181300	47337860	4485	4485	4485	4485	0
187	20250318	181200	47337860	4485	4485	4485	4485	0
188	20250318	181100	47337860	4485	4485	4485	4485	0
189	20250318	181000	47337860	4485	4485	4485	4485	0
190	20250318	180900	47337860	4485	4485	4485	4485	0
191	20250318	180800	47337860	4485	4485	4485	4485	0
192	20250318	180700	47337860	4485	4485	4485	4485	0
193	20250318	180600	47337860	4485	4485	4485	4485	0
194	20250318	180500	47337860	4485	4485	4485	4485	0
195	20250318	180400	47337860	4485	4485	4485	4485	0
196	20250318	180300	47337860	4485	4485	4485	4485	0
197	20250318	180200	47337860	4485	4485	4485	4485	0
198	20250318	180100	47337860	4485	4485	4485	4485	0
199	20250318	180000	47337860	4485	4485	4485	4485	0
200	20250318	175900	47337860	4485	4485	4485	4485	0
201	20250318	175800	47337860	4485	4485	4485	4485	0
202	20250318	175700	47337860	4485	4485	4485	4485	0
203	20250318	175600	47337860	4485	4485	4485	4485	0
204	20250318	175500	47337860	4485	4485	4485	4485	0
205	20250318	175400	47337860	4485	4485	4485	4485	0
206	20250318	175300	47337860	4485	4485	4485	4485	0
207	20250318	175200	47337860	4485	4485	4485	4485	0
208	20250318	175100	47337860	4485	4485	4485	4485	0
209	20250318	175000	47337860	4485	4485	4485	4485	0
210	20250318	174900	47337860	4485	4485	4485	4485	0
211	20250318	174800	47337860	4485	4485	4485	4485	0
212	20250318	174700	47337860	4485	4485	4485	4485	490
213	20250318	174600	47337860	4485	4485	4485	4485	0
214	20250318	174500	47337860	4485	4485	4485	4485	0
215	20250318	174400	47337860	4485	4485	4485	4485	0
216	20250318	174300	47337860	4485	4485	4485	4485	0
217	20250318	174200	47337860	4485	4485	4485	4485	0
218	20250318	174100	47337860	4485	4485	4485	4485	0
219	20250318	174000	47337860	4485	4485	4485	4485	0
220	20250318	173900	47337860	4485	4485	4485	4485	0
221	20250318	173800	47337860	4485	4485	4485	4485	0
222	20250318	173700	47337860	4485	4485	4485	4485	0
223	20250318	173600	47337860	4485	4485	4485	4485	0
224	20250318	173500	47337860	4485	4485	4485	4485	0
225	20250318	173400	47337860	4485	4485	4485	4485	0
226	20250318	173300	47337860	4485	4485	4485	4485	0
227	20250318	173200	47337860	4485	4485	4485	4485	0
228	20250318	173100	47337860	4485	4485	4485	4485	0
229	20250318	173000	47337860	4485	4485	4485	4485	0
230	20250318	172900	47337860	4485	4485	4485	4485	0
231	20250318	172800	47337860	4485	4485	4485	4485	0
232	20250318	172700	47337860	4485	4485	4485	4485	0
233	20250318	172600	47337860	4485	4485	4485	4485	0
234	20250318	172500	47337860	4485	4485	4485	4485	0
235	20250318	172400	47337860	4485	4485	4485	4485	0
236	20250318	172300	47337860	4485	4485	4485	4485	0
237	20250318	172200	47337860	4485	4485	4485	4485	0
238	20250318	172100	47337860	4485	4485	4485	4485	0
239	20250318	172000	47337860	4485	4485	4485	4485	0
240	20250318	171900	47337860	4485	4485	4485	4485	0
241	20250318	171800	47337860	4485	4485	4485	4485	0
242	20250318	171700	47337860	4485	4485	4485	4485	490
243	20250318	171600	47337860	4485	4485	4485	4485	0
244	20250318	171500	47337860	4485	4485	4485	4485	0
245	20250318	171400	47337860	4485	4485	4485	4485	0
246	20250318	171300	47337860	4485	4485	4485	4485	0
247	20250318	171200	47337860	4485	4485	4485	4485	0
248	20250318	171100	47337860	4485	4485	4485	4485	0
249	20250318	171000	47337860	4485	4485	4485	4485	0
250	20250318	170900	47337860	4485	4485	4485	4485	0
251	20250318	170800	47337860	4485	4485	4485	4485	0
252	20250318	170700	47337860	4485	4485	4485	4485	0
253	20250318	170600	47337860	4485	4485	4485	4485	0
254	20250318	170500	47337860	4485	4485	4485	4485	0
255	20250318	170400	47337860	4485	4485	4485	4485	0
256	20250318	170300	47337860	4485	4485	4485	4485	0
257	20250318	170200	47337860	4485	4485	4485	4485	0
258	20250318	170100	47337860	4485	4485	4485	4485	0
259	20250318	170000	47337860	4485	4485	4485	4485	0
260	20250318	165900	47337860	4485	4485	4485	4485	0
261	20250318	165800	47337860	4485	4485	4485	4485	0
262	20250318	165700	47337860	4485	4485	4485	4485	0
263	20250318	165600	47337860	4485	4485	4485	4485	0
264	20250318	165500	47337860	4485	4485	4485	4485	0
265	20250318	165400	47337860	4485	4485	4485	4485	0
266	20250318	165300	47337860	4485	4485	4485	4485	0
267	20250318	165200	47337860	4485	4485	4485	4485	0
268	20250318	165100	47337860	4485	4485	4485	4485	0
269	20250318	165000	47337860	4485	4485	4485	4485	0
270	20250318	164900	47337860	4485	4485	4485	4485	0
271	20250318	164800	47337860	4485	4485	4485	4485	0
272	20250318	164700	47337860	4485	4485	4485	4485	490
273	20250318	164600	47337860	4485	4485	4485	4485	0
274	20250318	164500	47337860	4485	4485	4485	4485	0
275	20250318	164400	47337860	4485	4485	4485	4485	0
276	20250318	164300	47337860	4485	4485	4485	4485	0
277	20250318	164200	47337860	4485	4485	4485	4485	0
278	20250318	164100	47337860	4485	4485	4485	4485	0
279	20250318	164000	47337860	4485	4485	4485	4485	0
280	20250318	163900	47337860	4485	4485	4485	4485	0
281	20250318	163800	47337860	4485	4485	4485	4485	0
282	20250318	163700	47337860	4485	4485	4485	4485	0
283	20250318	163600	47337860	4485	4485	4485	4485	0
284	20250318	163500	47337860	4485	4485	4485	4485	0
285	20250318	163400	47337860	4485	4485	4485	4485	0
286	20250318	163300	47337860	4485	4485	4485	4485	0
287	20250318	163200	47337860	4485	4485	4485	4485	0
288	20250318	163100	47337860	4485	4485	4485	4485	0
289	20250318	163000	47337860	4485	4485	4485	4485	0
290	20250318	162900	47337860	4485	4485	4485	4485	0
291	20250318	162800	47337860	4485	4485	4485	4485	0
292	20250318	162700	47337860	4485	4485	4485	4485	0
293	20250318	162600	47337860	4485	4485	4485	4485	0
294	20250318	162500	47337860	4485	4485	4485	4485	0
295	20250318	162400	47337860	4485	4485	4485	4485	0
296	20250318	162300	47337860	4485	4485	4485	4485	0
297	20250318	162200	47337860	4485	4485	4485	4485	0
298	20250318	162100	47337860	4485	4485	4485	4485	0
299	20250318	162000	47337860	4485	4485	4485	4485	0
300	20250318	161900	47337860	4485	4485	4485	4485	0
301	20250318	161800	47337860	4485	4485	4485	4485	0
302	20250318	161700	47337860	4485	4485	4485	4485	490
303	20250318	161600	47337860	4485	4485	4485	4485	0
304	20250318	161500	47337860	4485	4485	4485	4485	0
305	20250318	161400	47337860	4485	4485	4485	4485	0
306	20250318	161300	47337860	4485	4485	4485	4485	0
307	20250318	161200	47337860	4485	4485	4485	4485	0
308	20250318	161100	47337860	4485	4485	4485	4485	0
309	20250318	161000	47337860	4485	4485	4485	4485	0
310	20250318	160900	47337860	4485	4485	4485	4485	0
311	20250318	160800	47337860	4485	4485	4485	4485	0
312	20250318	160700	47337860	4485	4485	4485	4485	0
313	20250318	160600	47337860	4485	4485	4485	4485	0
314	20250318	160500	47337860	4485	4485	4485	4485	0
315	20250318	160400	47337860	4485	4485	4485	4485	0
316	20250318	160300	47337860	4485	4485	4485	4485	0
317	20250318	160200	47337860	4485	4485	4485	4485	0
318	20250318	160100	47337860	4485	4485	4485	4485	0
319	20250318	160000	47337860	4485	4485	4485	4485	0
320	20250318	155900	47337860	4485	4485	4485	4485	0
321	20250318	155800	47337860	4485	4485	4485	4485	0
322	20250318	155700	47337860	4485	4485	4485	4485	0
323	20250318	155600	47337860	4485	4485	4485	4485	0
324	20250318	155500	47337860	4485	4485	4485	4485	0
325	20250318	155400	47337860	4485	4485	4485	4485	0
326	20250318	155300	47337860	4485	4485	4485	4485	0
327	20250318	155200	47337860	4485	4485	4485	4485	0
328	20250318	155100	47337860	4485	4485	4485	4485	0
329	20250318	155000	47337860	4485	4485	4485	4485	0
330	20250318	154900	47337860	4485	4485	4485	4485	0
331	20250318	154800	47337860	4485	4485	4485	4485	0
332	20250318	154700	47337860	4485	4485	4485	4485	490
333	20250318	154600	47337860	4485	4485	4485	4485	0
334	20250318	154500	47337860	4485	4485	4485	4485	0
335	20250318	154400	47337860	4485	4485	4485	4485	0
336	20250318	154300	47337860	4485	4485	4485	4485	0
337	20250318	154200	47337860	4485	4485	4485	4485	0
338	20250318	154100	47337860	4485	4485	4485	4485	0
339	20250318	154000	47337860	4485	4485	4485	4485	0
340	20250318	153900	47337860	4485	4485	4485	4485	0
341	20250318	153800	47337860	4485	4485	4485	4485	0
342	20250318	153700	47337860	4485	4485	4485	4485	0
343	20250318	153600	47337860	4485	4485	4485	4485	0
344	20250318	153500	47337860	4485	4485	4485	4485	0
345	20250318	153400	47337860	4485	4485	4485	4485	0
346	20250318	153300	47337860	4485	4485	4485	4485	0
347	20250318	153200	47337860	4485	4485	4485	4485	0
348	20250318	153100	47337860	4485	4485	4485	4485	0
349	20250318	153000	47337860	4485	4485	4485	4485	490
350	20250318	152900	45140210	4485	4485	4485	4485	0
351	20250318	152800	45140210	4485	4485	4485	4485	0
352	20250318	152700	45140210	4485	4485	4485	4485	0
353	20250318	152600	45140210	4485	4485	4485	4485	0
354	20250318	152500	45140210	4485	4485	4485	4485	0
355	20250318	152400	45140210	4485	4485	4485	4485	0
356	20250318	152300	45140210	4485	4485	4485	4485	0
357	20250318	152200	45140210	4485	4485	4485	4485	0
358	20250318	152100	45140210	4485	4485	4485	4485	0
359	20250318	152000	45140210	4485	4485	4485	4485	0
360	20250318	151900	45140210	4485	4475	4485	4475	230
361	20250318	151800	44110885	4475	4460	4475	4460	120
362	20250318	151700	43575610	4455	4455	4455	4455	0
363	20250318	151600	43575610	4455	4465	4465	4455	300
364	20250318	151500	42237020	4470	4470	4470	4470	10
365	20250318	151400	42192320	4475	4475	4475	4475	0
366	20250318	151300	42192320	4475	4450	4475	4445	174
367	20250318	151200	41418110	4445	4445	4445	4445	0
368	20250318	151100	41418110	4445	4445	4445	4445	0
369	20250318	151000	41418110	4445	4450	4450	4440	30
370	20250318	150900	41284830	4460	4460	4460	4460	327
371	20250318	150800	39826410	4460	4460	4460	4460	0
372	20250318	150700	39826410	4460	4460	4460	4460	1
373	20250318	150600	39821950	4470	4470	4470	4470	0
374	20250318	150500	39821950	4470	4470	4470	4470	0
375	20250318	150400	39821950	4470	4470	4470	4470	12
376	20250318	150300	39768310	4475	4475	4475	4475	0
377	20250318	150200	39768310	4475	4475	4475	4475	0
378	20250318	150100	39768310	4475	4475	4475	4475	0
379	20250318	150000	39768310	4475	4475	4475	4475	43
380	20250318	145900	39575885	4475	4475	4475	4475	100
381	20250318	145800	39128385	4475	4475	4475	4475	50
382	20250318	145700	38904635	4470	4470	4470	4470	0
383	20250318	145600	38904635	4470	4470	4470	4470	0
384	20250318	145500	38904635	4470	4470	4470	4470	0
385	20250318	145400	38904635	4470	4470	4470	4470	0
386	20250318	145300	38904635	4470	4470	4470	4470	0
387	20250318	145200	38904635	4470	4470	4470	4470	0
388	20250318	145100	38904635	4470	4470	4470	4470	0
389	20250318	145000	38904635	4470	4470	4470	4470	0
390	20250318	144900	38904635	4470	4470	4470	4470	0
391	20250318	144800	38904635	4470	4470	4470	4470	0
392	20250318	144700	38904635	4470	4470	4470	4470	0
393	20250318	144600	38904635	4470	4470	4470	4470	0
394	20250318	144500	38904635	4470	4470	4470	4470	0
395	20250318	144400	38904635	4470	4470	4470	4470	0
396	20250318	144300	38904635	4470	4470	4470	4470	0
397	20250318	144200	38904635	4470	4470	4470	4470	0
398	20250318	144100	38904635	4470	4470	4470	4470	0
399	20250318	144000	38904635	4470	4470	4470	4470	0
400	20250318	143900	38904635	4470	4460	4470	4460	849
401	20250318	143800	35114360	4455	4455	4455	4455	0
402	20250318	143700	35114360	4455	4455	4455	4455	13
403	20250318	143600	35056445	4450	4450	4450	4450	1
404	20250318	143500	35051995	4440	4440	4440	4440	0
405	20250318	143400	35051995	4440	4440	4440	4440	0
406	20250318	143300	35051995	4440	4440	4440	4440	0
407	20250318	143200	35051995	4440	4440	4440	4440	0
408	20250318	143100	35051995	4440	4440	4440	4440	0
409	20250318	143000	35051995	4440	4440	4440	4440	0
410	20250318	142900	35051995	4440	4440	4440	4430	238
411	20250318	142800	33995295	4440	4440	4440	4440	2
412	20250318	142700	33986415	4440	4440	4440	4440	1
413	20250318	142600	33981975	4430	4430	4430	4430	0
414	20250318	142500	33981975	4430	4465	4465	4430	80
415	20250318	142400	33624810	4465	4465	4465	4465	0
416	20250318	142300	33624810	4465	4465	4465	4465	0
417	20250318	142200	33624810	4465	4465	4465	4465	0
418	20250318	142100	33624810	4465	4465	4465	4465	0
419	20250318	142000	33624810	4465	4465	4465	4465	0
420	20250318	141900	33624810	4465	4465	4465	4465	0
421	20250318	141800	33624810	4465	4465	4465	4465	0
422	20250318	141700	33624810	4465	4465	4465	4465	0
423	20250318	141600	33624810	4465	4465	4465	4465	0
424	20250318	141500	33624810	4465	4465	4465	4465	0
425	20250318	141400	33624810	4465	4465	4465	4465	0
426	20250318	141300	33624810	4465	4465	4465	4465	0
427	20250318	141200	33624810	4465	4465	4465	4465	0
428	20250318	141100	33624810	4465	4465	4465	4465	0
429	20250318	141000	33624810	4465	4465	4465	4465	0
430	20250318	140900	33624810	4465	4465	4465	4465	1
431	20250318	140800	33620345	4430	4430	4430	4430	0
432	20250318	140700	33620345	4430	4430	4430	4430	0
433	20250318	140600	33620345	4430	4430	4430	4430	0
434	20250318	140500	33620345	4430	4430	4430	4430	0
435	20250318	140400	33620345	4430	4430	4430	4430	0
436	20250318	140300	33620345	4430	4430	4430	4430	0
437	20250318	140200	33620345	4430	4430	4430	4430	0
438	20250318	140100	33620345	4430	4430	4430	4430	0
439	20250318	140000	33620345	4430	4430	4430	4430	0
440	20250318	135900	33620345	4430	4430	4430	4430	0
441	20250318	135800	33620345	4430	4435	4435	4430	4
442	20250318	135700	33602610	4465	4465	4465	4465	0
443	20250318	135600	33602610	4465	4465	4465	4465	0
444	20250318	135500	33602610	4465	4465	4465	4465	0
445	20250318	135400	33602610	4465	4465	4465	4465	0
446	20250318	135300	33602610	4465	4465	4465	4465	0
447	20250318	135200	33602610	4465	4465	4465	4465	0
448	20250318	135100	33602610	4465	4465	4465	4465	0
449	20250318	135000	33602610	4465	4465	4465	4465	0
450	20250318	134900	33602610	4465	4465	4465	4465	0
451	20250318	134800	33602610	4465	4465	4465	4465	0
452	20250318	134700	33602610	4465	4465	4465	4465	0
453	20250318	134600	33602610	4465	4465	4465	4465	0
454	20250318	134500	33602610	4465	4465	4465	4465	0
455	20250318	134400	33602610	4465	4465	4465	4465	0
456	20250318	134300	33602610	4465	4465	4465	4465	0
457	20250318	134200	33602610	4465	4465	4465	4465	0
458	20250318	134100	33602610	4465	4465	4465	4465	0
459	20250318	134000	33602610	4465	4465	4465	4465	0
460	20250318	133900	33602610	4465	4465	4465	4465	0
461	20250318	133800	33602610	4465	4465	4465	4465	2
462	20250318	133700	33593680	4470	4470	4470	4470	0
463	20250318	133600	33593680	4470	4470	4470	4470	0
464	20250318	133500	33593680	4470	4470	4470	4470	0
465	20250318	133400	33593680	4470	4470	4470	4470	0
466	20250318	133300	33593680	4470	4470	4470	4470	0
467	20250318	133200	33593680	4470	4470	4470	4470	0
468	20250318	133100	33593680	4470	4470	4470	4470	0
469	20250318	133000	33593680	4470	4470	4470	4470	0
470	20250318	132900	33593680	4470	4470	4470	4470	0
471	20250318	132800	33593680	4470	4470	4470	4470	2
472	20250318	132700	33584740	4435	4435	4435	4435	0
473	20250318	132600	33584740	4435	4435	4435	4435	0
474	20250318	132500	33584740	4435	4435	4435	4435	0
475	20250318	132400	33584740	4435	4435	4435	4435	0
476	20250318	132300	33584740	4435	4435	4435	4435	0
477	20250318	132200	33584740	4435	4435	4435	4435	0
478	20250318	132100	33584740	4435	4435	4435	4435	0
479	20250318	132000	33584740	4435	4435	4435	4435	0
480	20250318	131900	33584740	4435	4435	4435	4435	174
481	20250318	131800	32813050	4435	4465	4465	4435	850
482	20250318	131700	29039495	4475	4475	4475	4475	0
483	20250318	131600	29039495	4475	4475	4475	4475	0
484	20250318	131500	29039495	4475	4475	4475	4475	0
485	20250318	131400	29039495	4475	4475	4475	4475	0
486	20250318	131300	29039495	4475	4475	4475	4475	3
487	20250318	131200	29026070	4475	4475	4475	4475	0
488	20250318	131100	29026070	4475	4475	4475	4475	0
489	20250318	131000	29026070	4475	4475	4475	4475	0
490	20250318	130900	29026070	4475	4475	4475	4475	0
491	20250318	130800	29026070	4475	4475	4475	4475	0
492	20250318	130700	29026070	4475	4475	4475	4475	0
493	20250318	130600	29026070	4475	4475	4475	4475	0
494	20250318	130500	29026070	4475	4475	4475	4475	0
495	20250318	130400	29026070	4475	4475	4475	4475	1
496	20250318	130300	29021595	4465	4465	4465	4465	0
497	20250318	130200	29021595	4465	4465	4465	4465	0
498	20250318	130100	29021595	4465	4475	4475	4465	105
499	20250318	130000	28552280	4470	4470	4470	4470	6
500	20250318	125900	28525460	4475	4475	4475	4475	0
501	20250318	125800	28525460	4475	4475	4475	4475	0
502	20250318	125700	28525460	4475	4475	4475	4475	0
503	20250318	125600	28525460	4475	4475	4475	4475	1
504	20250318	125500	28520985	4460	4460	4460	4460	0
505	20250318	125400	28520985	4460	4460	4460	4460	0
506	20250318	125300	28520985	4460	4460	4460	4460	0
507	20250318	125200	28520985	4460	4460	4460	4460	0
508	20250318	125100	28520985	4460	4460	4460	4460	0
509	20250318	125000	28520985	4460	4460	4460	4460	1
510	20250318	124900	28516525	4475	4475	4475	4475	0
511	20250318	124800	28516525	4475	4475	4475	4475	0
512	20250318	124700	28516525	4475	4475	4475	4475	0
513	20250318	124600	28516525	4475	4475	4475	4475	0
514	20250318	124500	28516525	4475	4475	4475	4475	0
515	20250318	124400	28516525	4475	4475	4475	4475	0
516	20250318	124300	28516525	4475	4475	4475	4475	0
517	20250318	124200	28516525	4475	4475	4475	4475	0
518	20250318	124100	28516525	4475	4475	4475	4475	1
519	20250318	124000	28512050	4475	4475	4475	4475	0
520	20250318	123900	28512050	4475	4475	4475	4475	1
521	20250318	123800	28507575	4475	4475	4475	4475	0
522	20250318	123700	28507575	4475	4475	4475	4475	11
523	20250318	123600	28458350	4485	4485	4485	4485	0
524	20250318	123500	28458350	4485	4485	4485	4485	0
525	20250318	123400	28458350	4485	4485	4485	4485	0
526	20250318	123300	28458350	4485	4485	4485	4485	0
527	20250318	123200	28458350	4485	4485	4485	4485	0
528	20250318	123100	28458350	4485	4485	4485	4485	0
529	20250318	123000	28458350	4485	4485	4485	4485	0
530	20250318	122900	28458350	4485	4450	4485	4435	541
531	20250318	122800	26058205	4490	4490	4490	4490	0
532	20250318	122700	26058205	4490	4490	4490	4490	0
533	20250318	122600	26058205	4490	4490	4490	4490	0
534	20250318	122500	26058205	4490	4490	4490	4490	0
535	20250318	122400	26058205	4490	4490	4490	4490	0
536	20250318	122300	26058205	4490	4490	4490	4490	0
537	20250318	122200	26058205	4490	4490	4490	4490	0
538	20250318	122100	26058205	4490	4490	4490	4490	0
539	20250318	122000	26058205	4490	4490	4490	4490	90
540	20250318	121900	25654105	4460	4460	4460	4460	0
541	20250318	121800	25654105	4460	4475	4495	4460	201
542	20250318	121700	24751885	4470	4470	4470	4470	0
543	20250318	121600	24751885	4470	4470	4470	4470	0
544	20250318	121500	24751885	4470	4470	4470	4470	0
545	20250318	121400	24751885	4470	4470	4470	4470	0
546	20250318	121300	24751885	4470	4470	4470	4470	0
547	20250318	121200	24751885	4470	4470	4470	4470	0
548	20250318	121100	24751885	4470	4470	4470	4470	0
549	20250318	121000	24751885	4470	4470	4470	4470	0
550	20250318	120900	24751885	4470	4470	4470	4470	0
551	20250318	120800	24751885	4470	4470	4470	4470	0
552	20250318	120700	24751885	4470	4470	4470	4470	0
553	20250318	120600	24751885	4470	4470	4470	4470	0
554	20250318	120500	24751885	4470	4470	4470	4470	0
555	20250318	120400	24751885	4470	4470	4470	4470	0
556	20250318	120300	24751885	4470	4470	4470	4470	0
557	20250318	120200	24751885	4470	4470	4470	4470	0
558	20250318	120100	24751885	4470	4470	4470	4470	0
559	20250318	120000	24751885	4470	4470	4470	4470	1
560	20250318	115900	24747415	4475	4475	4475	4475	0
561	20250318	115800	24747415	4475	4475	4475	4475	0
562	20250318	115700	24747415	4475	4475	4475	4475	0
563	20250318	115600	24747415	4475	4475	4475	4445	151
564	20250318	115500	24071720	4475	4445	4475	4445	2
565	20250318	115400	24062800	4475	4475	4475	4475	0
566	20250318	115300	24062800	4475	4475	4475	4475	0
567	20250318	115200	24062800	4475	4475	4475	4475	0
568	20250318	115100	24062800	4475	4475	4475	4475	0
569	20250318	115000	24062800	4475	4475	4475	4475	0
570	20250318	114900	24062800	4475	4475	4475	4475	0
571	20250318	114800	24062800	4475	4475	4475	4475	0
572	20250318	114700	24062800	4475	4475	4475	4475	0
573	20250318	114600	24062800	4475	4475	4475	4475	0
574	20250318	114500	24062800	4475	4475	4475	4475	0
575	20250318	114400	24062800	4475	4475	4475	4475	20
576	20250318	114300	23973300	4445	4445	4445	4445	0
577	20250318	114200	23973300	4445	4445	4445	4445	0
578	20250318	114100	23973300	4445	4445	4445	4445	0
579	20250318	114000	23973300	4445	4445	4445	4445	1
580	20250318	113900	23968855	4475	4475	4475	4475	0
581	20250318	113800	23968855	4475	4475	4475	4475	0
582	20250318	113700	23968855	4475	4475	4475	4475	0
583	20250318	113600	23968855	4475	4475	4475	4475	0
584	20250318	113500	23968855	4475	4475	4475	4475	0
585	20250318	113400	23968855	4475	4475	4475	4475	0
586	20250318	113300	23968855	4475	4475	4475	4475	0
587	20250318	113200	23968855	4475	4475	4475	4475	0
588	20250318	113100	23968855	4475	4475	4475	4475	1
589	20250318	113000	23964380	4455	4455	4455	4455	0
590	20250318	112900	23964380	4455	4455	4455	4455	0
591	20250318	112800	23964380	4455	4455	4455	4455	0
592	20250318	112700	23964380	4455	4455	4455	4455	0
593	20250318	112600	23964380	4455	4455	4455	4455	0
594	20250318	112500	23964380	4455	4455	4455	4455	0
595	20250318	112400	23964380	4455	4455	4455	4455	0
596	20250318	112300	23964380	4455	4455	4455	4455	0
597	20250318	112200	23964380	4455	4455	4455	4455	0
598	20250318	112100	23964380	4455	4455	4455	4455	1
599	20250318	112000	23959925	4475	4470	4475	4450	25
600	20250318	111900	23848185	4470	4470	4470	4470	0
601	20250318	111800	23848185	4470	4470	4470	4470	0
602	20250318	111700	23848185	4470	4470	4470	4470	0
603	20250318	111600	23848185	4470	4470	4470	4470	1
604	20250318	111500	23843715	4470	4470	4470	4470	0
605	20250318	111400	23843715	4470	4470	4470	4470	0
606	20250318	111300	23843715	4470	4470	4470	4470	0
607	20250318	111200	23843715	4470	4470	4470	4470	0
608	20250318	111100	23843715	4470	4470	4470	4470	0
609	20250318	111000	23843715	4470	4470	4470	4470	0
610	20250318	110900	23843715	4470	4470	4470	4470	0
611	20250318	110800	23843715	4470	4470	4470	4470	0
612	20250318	110700	23843715	4470	4470	4470	4470	0
613	20250318	110600	23843715	4470	4470	4470	4470	0
614	20250318	110500	23843715	4470	4470	4470	4470	0
615	20250318	110400	23843715	4470	4470	4470	4470	0
616	20250318	110300	23843715	4470	4470	4470	4470	0
617	20250318	110200	23843715	4470	4470	4470	4470	0
618	20250318	110100	23843715	4470	4470	4470	4470	0
619	20250318	110000	23843715	4470	4470	4470	4470	0
620	20250318	105900	23843715	4470	4470	4470	4470	0
621	20250318	105800	23843715	4470	4470	4470	4470	0
622	20250318	105700	23843715	4470	4470	4470	4470	0
623	20250318	105600	23843715	4470	4470	4470	4470	0
624	20250318	105500	23843715	4470	4470	4470	4470	1
625	20250318	105400	23839245	4440	4440	4440	4440	0
626	20250318	105300	23839245	4440	4440	4440	4440	0
627	20250318	105200	23839245	4440	4440	4440	4440	0
628	20250318	105100	23839245	4440	4440	4440	4440	2
629	20250318	105000	23830365	4475	4475	4475	4475	0
630	20250318	104900	23830365	4475	4475	4475	4475	0
631	20250318	104800	23830365	4475	4475	4475	4475	0
632	20250318	104700	23830365	4475	4475	4475	4475	0
633	20250318	104600	23830365	4475	4475	4475	4475	0
634	20250318	104500	23830365	4475	4475	4475	4475	0
635	20250318	104400	23830365	4475	4475	4475	4475	0
636	20250318	104300	23830365	4475	4475	4475	4475	0
637	20250318	104200	23830365	4475	4475	4475	4475	0
638	20250318	104100	23830365	4475	4475	4475	4475	0
639	20250318	104000	23830365	4475	4475	4475	4475	0
640	20250318	103900	23830365	4475	4475	4475	4475	0
641	20250318	103800	23830365	4475	4475	4475	4475	0
642	20250318	103700	23830365	4475	4475	4475	4475	218
643	20250318	103600	22854815	4475	4475	4475	4475	3
644	20250318	103500	22841390	4465	4465	4465	4465	0
645	20250318	103400	22841390	4465	4465	4465	4465	0
646	20250318	103300	22841390	4465	4465	4465	4465	0
647	20250318	103200	22841390	4465	4465	4465	4465	0
648	20250318	103100	22841390	4465	4465	4465	4465	0
649	20250318	103000	22841390	4465	4465	4465	4465	97
650	20250318	102900	22408285	4445	4445	4445	4445	0
651	20250318	102800	22408285	4445	4445	4445	4445	127
652	20250318	102700	21843770	4445	4445	4445	4445	559
653	20250318	102600	19359015	4445	4445	4445	4445	10
654	20250318	102500	19314565	4435	4435	4435	4435	0
655	20250318	102400	19314565	4435	4435	4435	4435	0
656	20250318	102300	19314565	4435	4435	4435	4435	111
657	20250318	102200	18822280	4445	4445	4445	4445	0
658	20250318	102100	18822280	4445	4445	4445	4445	0
659	20250318	102000	18822280	4445	4445	4445	4445	0
660	20250318	101900	18822280	4445	4445	4445	4445	0
661	20250318	101800	18822280	4445	4445	4445	4445	0
662	20250318	101700	18822280	4445	4445	4445	4445	0
663	20250318	101600	18822280	4445	4445	4445	4445	0
664	20250318	101500	18822280	4445	4445	4445	4445	7
665	20250318	101400	18791165	4440	4450	4450	4440	54
666	20250318	101300	18551340	4450	4450	4450	4450	0
667	20250318	101200	18551340	4450	4450	4450	4450	0
668	20250318	101100	18551340	4450	4450	4450	4450	0
669	20250318	101000	18551340	4450	4450	4450	4450	0
670	20250318	100900	18551340	4450	4450	4450	4450	0
671	20250318	100800	18551340	4450	4450	4450	4450	0
672	20250318	100700	18551340	4450	4450	4450	4450	1
673	20250318	100600	18546890	4445	4445	4445	4445	0
674	20250318	100500	18546890	4445	4445	4445	4445	0
675	20250318	100400	18546890	4445	4445	4445	4445	0
676	20250318	100300	18546890	4445	4445	4445	4445	0
677	20250318	100200	18546890	4445	4445	4445	4445	232
678	20250318	100100	17515650	4465	4465	4465	4465	2
679	20250318	100000	17506720	4465	4465	4465	4465	2
680	20250318	095900	17497790	4440	4440	4440	4440	4
681	20250318	095800	17480030	4475	4475	4475	4475	0
682	20250318	095700	17480030	4475	4475	4475	4475	0
683	20250318	095600	17480030	4475	4475	4475	4475	0
684	20250318	095500	17480030	4475	4475	4475	4475	0
685	20250318	095400	17480030	4475	4475	4475	4475	0
686	20250318	095300	17480030	4475	4475	4475	4475	0
687	20250318	095200	17480030	4475	4475	4475	4475	0
688	20250318	095100	17480030	4475	4475	4475	4475	0
689	20250318	095000	17480030	4475	4475	4475	4475	0
690	20250318	094900	17480030	4475	4475	4475	4475	0
691	20250318	094800	17480030	4475	4475	4475	4475	0
692	20250318	094700	17480030	4475	4475	4475	4475	0
693	20250318	094600	17480030	4475	4475	4475	4475	0
694	20250318	094500	17480030	4475	4475	4475	4475	0
695	20250318	094400	17480030	4475	4475	4475	4475	8
696	20250318	094300	17444230	4475	4475	4475	4475	0
697	20250318	094200	17444230	4475	4475	4475	4475	2
698	20250318	094100	17435280	4470	4470	4470	4470	0
699	20250318	094000	17435280	4470	4470	4470	4470	0
700	20250318	093900	17435280	4470	4470	4470	4470	0
701	20250318	093800	17435280	4470	4470	4470	4470	0
702	20250318	093700	17435280	4470	4470	4470	4470	0
703	20250318	093600	17435280	4470	4470	4470	4470	1
704	20250318	093500	17430810	4440	4440	4440	4440	10
705	20250318	093400	17386410	4475	4475	4475	4475	0
706	20250318	093300	17386410	4475	4475	4475	4475	0
707	20250318	093200	17386410	4475	4475	4475	4475	0
708	20250318	093100	17386410	4475	4475	4475	4475	11
709	20250318	093000	17337185	4440	4445	4445	4440	112
710	20250318	092900	16839855	4450	4450	4450	4450	68
711	20250318	092800	16537255	4450	4450	4450	4450	12
712	20250318	092700	16483855	4465	4465	4465	4465	10
713	20250318	092600	16439205	4465	4465	4465	4465	0
714	20250318	092500	16439205	4465	4465	4465	4465	5
715	20250318	092400	16416880	4465	4465	4465	4465	12
716	20250318	092300	16363300	4465	4465	4465	4465	10
717	20250318	092200	16318650	4475	4475	4475	4475	0
718	20250318	092100	16318650	4475	4475	4475	4475	0
719	20250318	092000	16318650	4475	4450	4475	4450	88
720	20250318	091900	15926515	4415	4415	4415	4415	0
721	20250318	091800	15926515	4415	4415	4415	4415	0
722	20250318	091700	15926515	4415	4415	4415	4415	0
723	20250318	091600	15926515	4415	4415	4415	4415	0
724	20250318	091500	15926515	4415	4415	4415	4415	0
725	20250318	091400	15926515	4415	4415	4415	4415	0
726	20250318	091300	15926515	4415	4415	4415	4415	0
727	20250318	091200	15926515	4415	4415	4415	4415	0
728	20250318	091100	15926515	4415	4415	4415	4415	0
729	20250318	091000	15926515	4415	4415	4415	4415	0
730	20250318	090900	15926515	4415	4415	4415	4415	1
731	20250318	090800	15922100	4425	4425	4425	4425	235
732	20250318	090700	14882225	4400	4400	4400	4400	0
733	20250318	090600	14882225	4400	4400	4400	4400	0
734	20250318	090500	14882225	4400	4440	4440	4400	895
735	20250318	090400	10916930	4430	4455	4455	4430	348
736	20250318	090300	9371030	4460	4465	4465	4460	55
737	20250318	090200	9125720	4475	4475	4475	4475	8
738	20250318	090100	9089920	4480	4480	4480	4480	309
739	20250318	090000	7705600	4480	4480	4480	4480	1720