KissMeData/308170/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	211800	41921395	5660	5660	5660	5660	168
3	20250318	211700	41921395	5660	5660	5660	5660	0
4	20250318	211600	41921395	5660	5660	5660	5660	0
5	20250318	211500	41921395	5660	5660	5660	5660	0
6	20250318	211400	41921395	5660	5660	5660	5660	0
7	20250318	211300	41921395	5660	5660	5660	5660	0
8	20250318	211200	41921395	5660	5660	5660	5660	0
9	20250318	211100	41921395	5660	5660	5660	5660	0
10	20250318	211000	41921395	5660	5660	5660	5660	0
11	20250318	210900	41921395	5660	5660	5660	5660	0
12	20250318	210800	41921395	5660	5660	5660	5660	0
13	20250318	210700	41921395	5660	5660	5660	5660	0
14	20250318	210600	41921395	5660	5660	5660	5660	0
15	20250318	210500	41921395	5660	5660	5660	5660	0
16	20250318	210400	41921395	5660	5660	5660	5660	0
17	20250318	210300	41921395	5660	5660	5660	5660	0
18	20250318	210200	41921395	5660	5660	5660	5660	0
19	20250318	210100	41921395	5660	5660	5660	5660	0
20	20250318	210000	41921395	5660	5660	5660	5660	0
21	20250318	205900	41921395	5660	5660	5660	5660	0
22	20250318	205800	41921395	5660	5660	5660	5660	0
23	20250318	205700	41921395	5660	5660	5660	5660	0
24	20250318	205600	41921395	5660	5660	5660	5660	0
25	20250318	205500	41921395	5660	5660	5660	5660	0
26	20250318	205400	41921395	5660	5660	5660	5660	0
27	20250318	205300	41921395	5660	5660	5660	5660	0
28	20250318	205200	41921395	5660	5660	5660	5660	0
29	20250318	205100	41921395	5660	5660	5660	5660	0
30	20250318	205000	41921395	5660	5660	5660	5660	0
31	20250318	204900	41921395	5660	5660	5660	5660	0
32	20250318	204800	41921395	5660	5660	5660	5660	168
33	20250318	204700	41921395	5660	5660	5660	5660	0
34	20250318	204600	41921395	5660	5660	5660	5660	0
35	20250318	204500	41921395	5660	5660	5660	5660	0
36	20250318	204400	41921395	5660	5660	5660	5660	0
37	20250318	204300	41921395	5660	5660	5660	5660	0
38	20250318	204200	41921395	5660	5660	5660	5660	0
39	20250318	204100	41921395	5660	5660	5660	5660	0
40	20250318	204000	41921395	5660	5660	5660	5660	0
41	20250318	203900	41921395	5660	5660	5660	5660	0
42	20250318	203800	41921395	5660	5660	5660	5660	0
43	20250318	203700	41921395	5660	5660	5660	5660	0
44	20250318	203600	41921395	5660	5660	5660	5660	0
45	20250318	203500	41921395	5660	5660	5660	5660	0
46	20250318	203400	41921395	5660	5660	5660	5660	0
47	20250318	203300	41921395	5660	5660	5660	5660	0
48	20250318	203200	41921395	5660	5660	5660	5660	0
49	20250318	203100	41921395	5660	5660	5660	5660	0
50	20250318	203000	41921395	5660	5660	5660	5660	0
51	20250318	202900	41921395	5660	5660	5660	5660	0
52	20250318	202800	41921395	5660	5660	5660	5660	0
53	20250318	202700	41921395	5660	5660	5660	5660	0
54	20250318	202600	41921395	5660	5660	5660	5660	0
55	20250318	202500	41921395	5660	5660	5660	5660	0
56	20250318	202400	41921395	5660	5660	5660	5660	0
57	20250318	202300	41921395	5660	5660	5660	5660	0
58	20250318	202200	41921395	5660	5660	5660	5660	0
59	20250318	202100	41921395	5660	5660	5660	5660	0
60	20250318	202000	41921395	5660	5660	5660	5660	0
61	20250318	201900	41921395	5660	5660	5660	5660	0
62	20250318	201800	41921395	5660	5660	5660	5660	168
63	20250318	201700	41921395	5660	5660	5660	5660	0
64	20250318	201600	41921395	5660	5660	5660	5660	0
65	20250318	201500	41921395	5660	5660	5660	5660	0
66	20250318	201400	41921395	5660	5660	5660	5660	0
67	20250318	201300	41921395	5660	5660	5660	5660	0
68	20250318	201200	41921395	5660	5660	5660	5660	0
69	20250318	201100	41921395	5660	5660	5660	5660	0
70	20250318	201000	41921395	5660	5660	5660	5660	0
71	20250318	200900	41921395	5660	5660	5660	5660	0
72	20250318	200800	41921395	5660	5660	5660	5660	0
73	20250318	200700	41921395	5660	5660	5660	5660	0
74	20250318	200600	41921395	5660	5660	5660	5660	0
75	20250318	200500	41921395	5660	5660	5660	5660	0
76	20250318	200400	41921395	5660	5660	5660	5660	0
77	20250318	200300	41921395	5660	5660	5660	5660	0
78	20250318	200200	41921395	5660	5660	5660	5660	0
79	20250318	200100	41921395	5660	5660	5660	5660	0
80	20250318	200000	41921395	5660	5660	5660	5660	0
81	20250318	195900	41921395	5660	5660	5660	5660	0
82	20250318	195800	41921395	5660	5660	5660	5660	0
83	20250318	195700	41921395	5660	5660	5660	5660	0
84	20250318	195600	41921395	5660	5660	5660	5660	0
85	20250318	195500	41921395	5660	5660	5660	5660	0
86	20250318	195400	41921395	5660	5660	5660	5660	0
87	20250318	195300	41921395	5660	5660	5660	5660	0
88	20250318	195200	41921395	5660	5660	5660	5660	0
89	20250318	195100	41921395	5660	5660	5660	5660	0
90	20250318	195000	41921395	5660	5660	5660	5660	0
91	20250318	194900	41921395	5660	5660	5660	5660	0
92	20250318	194800	41921395	5660	5660	5660	5660	168
93	20250318	194700	41921395	5660	5660	5660	5660	0
94	20250318	194600	41921395	5660	5660	5660	5660	0
95	20250318	194500	41921395	5660	5660	5660	5660	0
96	20250318	194400	41921395	5660	5660	5660	5660	0
97	20250318	194300	41921395	5660	5660	5660	5660	0
98	20250318	194200	41921395	5660	5660	5660	5660	0
99	20250318	194100	41921395	5660	5660	5660	5660	0
100	20250318	194000	41921395	5660	5660	5660	5660	0
101	20250318	193900	41921395	5660	5660	5660	5660	0
102	20250318	193800	41921395	5660	5660	5660	5660	0
103	20250318	193700	41921395	5660	5660	5660	5660	0
104	20250318	193600	41921395	5660	5660	5660	5660	0
105	20250318	193500	41921395	5660	5660	5660	5660	0
106	20250318	193400	41921395	5660	5660	5660	5660	0
107	20250318	193300	41921395	5660	5660	5660	5660	0
108	20250318	193200	41921395	5660	5660	5660	5660	0
109	20250318	193100	41921395	5660	5660	5660	5660	0
110	20250318	193000	41921395	5660	5660	5660	5660	0
111	20250318	192900	41921395	5660	5660	5660	5660	0
112	20250318	192800	41921395	5660	5660	5660	5660	0
113	20250318	192700	41921395	5660	5660	5660	5660	0
114	20250318	192600	41921395	5660	5660	5660	5660	0
115	20250318	192500	41921395	5660	5660	5660	5660	0
116	20250318	192400	41921395	5660	5660	5660	5660	0
117	20250318	192300	41921395	5660	5660	5660	5660	0
118	20250318	192200	41921395	5660	5660	5660	5660	0
119	20250318	192100	41921395	5660	5660	5660	5660	0
120	20250318	192000	41921395	5660	5660	5660	5660	0
121	20250318	191900	41921395	5660	5660	5660	5660	0
122	20250318	191800	41921395	5660	5660	5660	5660	168
123	20250318	191700	41921395	5660	5660	5660	5660	0
124	20250318	191600	41921395	5660	5660	5660	5660	0
125	20250318	191500	41921395	5660	5660	5660	5660	0
126	20250318	191400	41921395	5660	5660	5660	5660	0
127	20250318	191300	41921395	5660	5660	5660	5660	0
128	20250318	191200	41921395	5660	5660	5660	5660	0
129	20250318	191100	41921395	5660	5660	5660	5660	0
130	20250318	191000	41921395	5660	5660	5660	5660	0
131	20250318	190900	41921395	5660	5660	5660	5660	0
132	20250318	190800	41921395	5660	5660	5660	5660	0
133	20250318	190700	41921395	5660	5660	5660	5660	0
134	20250318	190600	41921395	5660	5660	5660	5660	0
135	20250318	190500	41921395	5660	5660	5660	5660	0
136	20250318	190400	41921395	5660	5660	5660	5660	0
137	20250318	190300	41921395	5660	5660	5660	5660	0
138	20250318	190200	41921395	5660	5660	5660	5660	0
139	20250318	190100	41921395	5660	5660	5660	5660	0
140	20250318	190000	41921395	5660	5660	5660	5660	0
141	20250318	185900	41921395	5660	5660	5660	5660	0
142	20250318	185800	41921395	5660	5660	5660	5660	0
143	20250318	185700	41921395	5660	5660	5660	5660	0
144	20250318	185600	41921395	5660	5660	5660	5660	0
145	20250318	185500	41921395	5660	5660	5660	5660	0
146	20250318	185400	41921395	5660	5660	5660	5660	0
147	20250318	185300	41921395	5660	5660	5660	5660	0
148	20250318	185200	41921395	5660	5660	5660	5660	0
149	20250318	185100	41921395	5660	5660	5660	5660	0
150	20250318	185000	41921395	5660	5660	5660	5660	0
151	20250318	184900	41921395	5660	5660	5660	5660	0
152	20250318	184800	41921395	5660	5660	5660	5660	168
153	20250318	184700	41921395	5660	5660	5660	5660	0
154	20250318	184600	41921395	5660	5660	5660	5660	0
155	20250318	184500	41921395	5660	5660	5660	5660	0
156	20250318	184400	41921395	5660	5660	5660	5660	0
157	20250318	184300	41921395	5660	5660	5660	5660	0
158	20250318	184200	41921395	5660	5660	5660	5660	0
159	20250318	184100	41921395	5660	5660	5660	5660	0
160	20250318	184000	41921395	5660	5660	5660	5660	0
161	20250318	183900	41921395	5660	5660	5660	5660	0
162	20250318	183800	41921395	5660	5660	5660	5660	0
163	20250318	183700	41921395	5660	5660	5660	5660	0
164	20250318	183600	41921395	5660	5660	5660	5660	0
165	20250318	183500	41921395	5660	5660	5660	5660	0
166	20250318	183400	41921395	5660	5660	5660	5660	0
167	20250318	183300	41921395	5660	5660	5660	5660	0
168	20250318	183200	41921395	5660	5660	5660	5660	0
169	20250318	183100	41921395	5660	5660	5660	5660	0
170	20250318	183000	41921395	5660	5660	5660	5660	0
171	20250318	182900	41921395	5660	5660	5660	5660	0
172	20250318	182800	41921395	5660	5660	5660	5660	0
173	20250318	182700	41921395	5660	5660	5660	5660	0
174	20250318	182600	41921395	5660	5660	5660	5660	0
175	20250318	182500	41921395	5660	5660	5660	5660	0
176	20250318	182400	41921395	5660	5660	5660	5660	0
177	20250318	182300	41921395	5660	5660	5660	5660	0
178	20250318	182200	41921395	5660	5660	5660	5660	0
179	20250318	182100	41921395	5660	5660	5660	5660	0
180	20250318	182000	41921395	5660	5660	5660	5660	0
181	20250318	181900	41921395	5660	5660	5660	5660	0
182	20250318	181800	41921395	5660	5660	5660	5660	168
183	20250318	181700	41921395	5660	5660	5660	5660	0
184	20250318	181600	41921395	5660	5660	5660	5660	0
185	20250318	181500	41921395	5660	5660	5660	5660	0
186	20250318	181400	41921395	5660	5660	5660	5660	0
187	20250318	181300	41921395	5660	5660	5660	5660	0
188	20250318	181200	41921395	5660	5660	5660	5660	0
189	20250318	181100	41921395	5660	5660	5660	5660	0
190	20250318	181000	41921395	5660	5660	5660	5660	0
191	20250318	180900	41921395	5660	5660	5660	5660	0
192	20250318	180800	41921395	5660	5660	5660	5660	0
193	20250318	180700	41921395	5660	5660	5660	5660	0
194	20250318	180600	41921395	5660	5660	5660	5660	0
195	20250318	180500	41921395	5660	5660	5660	5660	0
196	20250318	180400	41921395	5660	5660	5660	5660	0
197	20250318	180300	41921395	5660	5660	5660	5660	0
198	20250318	180200	41921395	5660	5660	5660	5660	0
199	20250318	180100	41921395	5660	5660	5660	5660	0
200	20250318	180000	41921395	5660	5660	5660	5660	0
201	20250318	175900	41921395	5660	5660	5660	5660	0
202	20250318	175800	41921395	5660	5660	5660	5660	0
203	20250318	175700	41921395	5660	5660	5660	5660	0
204	20250318	175600	41921395	5660	5660	5660	5660	0
205	20250318	175500	41921395	5660	5660	5660	5660	0
206	20250318	175400	41921395	5660	5660	5660	5660	0
207	20250318	175300	41921395	5660	5660	5660	5660	0
208	20250318	175200	41921395	5660	5660	5660	5660	0
209	20250318	175100	41921395	5660	5660	5660	5660	0
210	20250318	175000	41921395	5660	5660	5660	5660	0
211	20250318	174900	41921395	5660	5660	5660	5660	0
212	20250318	174800	41921395	5660	5660	5660	5660	168
213	20250318	174700	41921395	5660	5660	5660	5660	0
214	20250318	174600	41921395	5660	5660	5660	5660	0
215	20250318	174500	41921395	5660	5660	5660	5660	0
216	20250318	174400	41921395	5660	5660	5660	5660	0
217	20250318	174300	41921395	5660	5660	5660	5660	0
218	20250318	174200	41921395	5660	5660	5660	5660	0
219	20250318	174100	41921395	5660	5660	5660	5660	0
220	20250318	174000	41921395	5660	5660	5660	5660	0
221	20250318	173900	41921395	5660	5660	5660	5660	0
222	20250318	173800	41921395	5660	5660	5660	5660	0
223	20250318	173700	41921395	5660	5660	5660	5660	0
224	20250318	173600	41921395	5660	5660	5660	5660	0
225	20250318	173500	41921395	5660	5660	5660	5660	0
226	20250318	173400	41921395	5660	5660	5660	5660	0
227	20250318	173300	41921395	5660	5660	5660	5660	0
228	20250318	173200	41921395	5660	5660	5660	5660	0
229	20250318	173100	41921395	5660	5660	5660	5660	0
230	20250318	173000	41921395	5660	5660	5660	5660	0
231	20250318	172900	41921395	5660	5660	5660	5660	0
232	20250318	172800	41921395	5660	5660	5660	5660	0
233	20250318	172700	41921395	5660	5660	5660	5660	0
234	20250318	172600	41921395	5660	5660	5660	5660	0
235	20250318	172500	41921395	5660	5660	5660	5660	0
236	20250318	172400	41921395	5660	5660	5660	5660	0
237	20250318	172300	41921395	5660	5660	5660	5660	0
238	20250318	172200	41921395	5660	5660	5660	5660	0
239	20250318	172100	41921395	5660	5660	5660	5660	0
240	20250318	172000	41921395	5660	5660	5660	5660	0
241	20250318	171900	41921395	5660	5660	5660	5660	0
242	20250318	171800	41921395	5660	5660	5660	5660	168
243	20250318	171700	41921395	5660	5660	5660	5660	0
244	20250318	171600	41921395	5660	5660	5660	5660	0
245	20250318	171500	41921395	5660	5660	5660	5660	0
246	20250318	171400	41921395	5660	5660	5660	5660	0
247	20250318	171300	41921395	5660	5660	5660	5660	0
248	20250318	171200	41921395	5660	5660	5660	5660	0
249	20250318	171100	41921395	5660	5660	5660	5660	0
250	20250318	171000	41921395	5660	5660	5660	5660	0
251	20250318	170900	41921395	5660	5660	5660	5660	0
252	20250318	170800	41921395	5660	5660	5660	5660	0
253	20250318	170700	41921395	5660	5660	5660	5660	0
254	20250318	170600	41921395	5660	5660	5660	5660	0
255	20250318	170500	41921395	5660	5660	5660	5660	0
256	20250318	170400	41921395	5660	5660	5660	5660	0
257	20250318	170300	41921395	5660	5660	5660	5660	0
258	20250318	170200	41921395	5660	5660	5660	5660	0
259	20250318	170100	41921395	5660	5660	5660	5660	0
260	20250318	170000	41921395	5660	5660	5660	5660	0
261	20250318	165900	41921395	5660	5660	5660	5660	0
262	20250318	165800	41921395	5660	5660	5660	5660	0
263	20250318	165700	41921395	5660	5660	5660	5660	0
264	20250318	165600	41921395	5660	5660	5660	5660	0
265	20250318	165500	41921395	5660	5660	5660	5660	0
266	20250318	165400	41921395	5660	5660	5660	5660	0
267	20250318	165300	41921395	5660	5660	5660	5660	0
268	20250318	165200	41921395	5660	5660	5660	5660	0
269	20250318	165100	41921395	5660	5660	5660	5660	0
270	20250318	165000	41921395	5660	5660	5660	5660	0
271	20250318	164900	41921395	5660	5660	5660	5660	0
272	20250318	164800	41921395	5660	5660	5660	5660	168
273	20250318	164700	41921395	5660	5660	5660	5660	0
274	20250318	164600	41921395	5660	5660	5660	5660	0
275	20250318	164500	41921395	5660	5660	5660	5660	0
276	20250318	164400	41921395	5660	5660	5660	5660	0
277	20250318	164300	41921395	5660	5660	5660	5660	0
278	20250318	164200	41921395	5660	5660	5660	5660	0
279	20250318	164100	41921395	5660	5660	5660	5660	0
280	20250318	164000	41921395	5660	5660	5660	5660	0
281	20250318	163900	41921395	5660	5660	5660	5660	0
282	20250318	163800	41921395	5660	5660	5660	5660	0
283	20250318	163700	41921395	5660	5660	5660	5660	0
284	20250318	163600	41921395	5660	5660	5660	5660	0
285	20250318	163500	41921395	5660	5660	5660	5660	0
286	20250318	163400	41921395	5660	5660	5660	5660	0
287	20250318	163300	41921395	5660	5660	5660	5660	0
288	20250318	163200	41921395	5660	5660	5660	5660	0
289	20250318	163100	41921395	5660	5660	5660	5660	0
290	20250318	163000	41921395	5660	5660	5660	5660	0
291	20250318	162900	41921395	5660	5660	5660	5660	0
292	20250318	162800	41921395	5660	5660	5660	5660	0
293	20250318	162700	41921395	5660	5660	5660	5660	0
294	20250318	162600	41921395	5660	5660	5660	5660	0
295	20250318	162500	41921395	5660	5660	5660	5660	0
296	20250318	162400	41921395	5660	5660	5660	5660	0
297	20250318	162300	41921395	5660	5660	5660	5660	0
298	20250318	162200	41921395	5660	5660	5660	5660	0
299	20250318	162100	41921395	5660	5660	5660	5660	0
300	20250318	162000	41921395	5660	5660	5660	5660	0
301	20250318	161900	41921395	5660	5660	5660	5660	0
302	20250318	161800	41921395	5660	5660	5660	5660	168
303	20250318	161700	41921395	5660	5660	5660	5660	0
304	20250318	161600	41921395	5660	5660	5660	5660	0
305	20250318	161500	41921395	5660	5660	5660	5660	0
306	20250318	161400	41921395	5660	5660	5660	5660	0
307	20250318	161300	41921395	5660	5660	5660	5660	0
308	20250318	161200	41921395	5660	5660	5660	5660	0
309	20250318	161100	41921395	5660	5660	5660	5660	0
310	20250318	161000	41921395	5660	5660	5660	5660	0
311	20250318	160900	41921395	5660	5660	5660	5660	0
312	20250318	160800	41921395	5660	5660	5660	5660	0
313	20250318	160700	41921395	5660	5660	5660	5660	0
314	20250318	160600	41921395	5660	5660	5660	5660	0
315	20250318	160500	41921395	5660	5660	5660	5660	0
316	20250318	160400	41921395	5660	5660	5660	5660	0
317	20250318	160300	41921395	5660	5660	5660	5660	0
318	20250318	160200	41921395	5660	5660	5660	5660	0
319	20250318	160100	41921395	5660	5660	5660	5660	0
320	20250318	160000	41921395	5660	5660	5660	5660	0
321	20250318	155900	41921395	5660	5660	5660	5660	0
322	20250318	155800	41921395	5660	5660	5660	5660	0
323	20250318	155700	41921395	5660	5660	5660	5660	0
324	20250318	155600	41921395	5660	5660	5660	5660	0
325	20250318	155500	41921395	5660	5660	5660	5660	0
326	20250318	155400	41921395	5660	5660	5660	5660	0
327	20250318	155300	41921395	5660	5660	5660	5660	0
328	20250318	155200	41921395	5660	5660	5660	5660	0
329	20250318	155100	41921395	5660	5660	5660	5660	0
330	20250318	155000	41921395	5660	5660	5660	5660	0
331	20250318	154900	41921395	5660	5660	5660	5660	0
332	20250318	154800	41921395	5660	5660	5660	5660	168
333	20250318	154700	41921395	5660	5660	5660	5660	0
334	20250318	154600	41921395	5660	5660	5660	5660	0
335	20250318	154500	41921395	5660	5660	5660	5660	0
336	20250318	154400	41921395	5660	5660	5660	5660	0
337	20250318	154300	41921395	5660	5660	5660	5660	0
338	20250318	154200	41921395	5660	5660	5660	5660	0
339	20250318	154100	41921395	5660	5660	5660	5660	0
340	20250318	154000	41921395	5660	5660	5660	5660	0
341	20250318	153900	41921395	5660	5660	5660	5660	0
342	20250318	153800	41921395	5660	5660	5660	5660	0
343	20250318	153700	41921395	5660	5660	5660	5660	0
344	20250318	153600	41921395	5660	5660	5660	5660	0
345	20250318	153500	41921395	5660	5660	5660	5660	0
346	20250318	153400	41921395	5660	5660	5660	5660	0
347	20250318	153300	41921395	5660	5660	5660	5660	0
348	20250318	153200	41921395	5660	5660	5660	5660	0
349	20250318	153100	41921395	5660	5660	5660	5660	0
350	20250318	153000	41921395	5660	5660	5660	5660	168
351	20250318	152900	40970515	5660	5660	5660	5660	0
352	20250318	152800	40970515	5660	5660	5660	5660	0
353	20250318	152700	40970515	5660	5660	5660	5660	0
354	20250318	152600	40970515	5660	5660	5660	5660	0
355	20250318	152500	40970515	5660	5660	5660	5660	0
356	20250318	152400	40970515	5660	5660	5660	5660	0
357	20250318	152300	40970515	5660	5660	5660	5660	0
358	20250318	152200	40970515	5660	5660	5660	5660	0
359	20250318	152100	40970515	5660	5660	5660	5660	0
360	20250318	152000	40970515	5660	5660	5660	5660	0
361	20250318	151900	40970515	5660	5660	5660	5660	0
362	20250318	151800	40970515	5660	5660	5660	5660	0
363	20250318	151700	40970515	5660	5660	5660	5660	0
364	20250318	151600	40970515	5660	5580	5660	5580	20
365	20250318	151500	40858055	5660	5580	5660	5580	10
366	20250318	151400	40801815	5650	5580	5660	5580	20
367	20250318	151300	40689075	5660	5590	5660	5590	300
368	20250318	151200	39003905	5600	5550	5600	5550	200
369	20250318	151100	37889285	5550	5550	5550	5550	0
370	20250318	151000	37889285	5550	5550	5550	5550	0
371	20250318	150900	37889285	5550	5550	5550	5550	0
372	20250318	150800	37889285	5550	5550	5550	5550	0
373	20250318	150700	37889285	5550	5550	5550	5550	20
374	20250318	150600	37778285	5550	5550	5550	5550	0
375	20250318	150500	37778285	5550	5550	5550	5550	4
376	20250318	150400	37756085	5540	5540	5540	5540	1
377	20250318	150300	37750545	5550	5510	5550	5460	801
378	20250318	150200	33363025	5550	5550	5550	5550	0
379	20250318	150100	33363025	5550	5550	5550	5550	0
380	20250318	150000	33363025	5550	5550	5550	5550	0
381	20250318	145900	33363025	5550	5550	5550	5550	0
382	20250318	145800	33363025	5550	5550	5550	5550	0
383	20250318	145700	33363025	5550	5550	5550	5550	0
384	20250318	145600	33363025	5550	5550	5550	5550	0
385	20250318	145500	33363025	5550	5550	5550	5550	0
386	20250318	145400	33363025	5550	5550	5550	5550	0
387	20250318	145300	33363025	5550	5550	5550	5550	1
388	20250318	145200	33357475	5550	5550	5550	5550	0
389	20250318	145100	33357475	5550	5550	5550	5550	0
390	20250318	145000	33357475	5550	5550	5550	5550	4
391	20250318	144900	33335275	5550	5550	5550	5550	0
392	20250318	144800	33335275	5550	5550	5550	5550	10
393	20250318	144700	33279775	5510	5545	5545	5510	85
394	20250318	144600	32810405	5550	5540	5550	5540	76
395	20250318	144500	32389295	5540	5540	5540	5540	76
396	20250318	144400	31968255	5540	5540	5540	5540	30
397	20250318	144300	31802055	5540	5540	5540	5540	11
398	20250318	144200	31741115	5540	5540	5540	5540	0
399	20250318	144100	31741115	5540	5540	5540	5540	0
400	20250318	144000	31741115	5540	5540	5540	5540	0
401	20250318	143900	31741115	5540	5540	5540	5540	0
402	20250318	143800	31741115	5540	5540	5540	5540	0
403	20250318	143700	31741115	5540	5540	5540	5540	6
404	20250318	143600	31707875	5540	5540	5540	5540	0
405	20250318	143500	31707875	5540	5540	5540	5540	0
406	20250318	143400	31707875	5540	5540	5540	5540	0
407	20250318	143300	31707875	5540	5540	5540	5540	0
408	20250318	143200	31707875	5540	5540	5540	5540	0
409	20250318	143100	31707875	5540	5540	5540	5540	0
410	20250318	143000	31707875	5540	5540	5540	5540	0
411	20250318	142900	31707875	5540	5540	5540	5540	0
412	20250318	142800	31707875	5540	5540	5540	5540	0
413	20250318	142700	31707875	5540	5540	5540	5540	5
414	20250318	142600	31680175	5540	5540	5540	5540	30
415	20250318	142500	31513975	5540	5540	5540	5540	10
416	20250318	142400	31458575	5540	5540	5540	5540	5
417	20250318	142300	31430875	5540	5540	5540	5540	0
418	20250318	142200	31430875	5540	5540	5540	5540	0
419	20250318	142100	31430875	5540	5540	5540	5540	0
420	20250318	142000	31430875	5540	5540	5540	5540	0
421	20250318	141900	31430875	5540	5540	5540	5540	0
422	20250318	141800	31430875	5540	5540	5540	5540	29
423	20250318	141700	31270215	5550	5550	5550	5550	0
424	20250318	141600	31270215	5550	5550	5550	5550	0
425	20250318	141500	31270215	5550	5550	5550	5550	2
426	20250318	141400	31259115	5550	5550	5550	5550	0
427	20250318	141300	31259115	5550	5550	5550	5550	0
428	20250318	141200	31259115	5550	5550	5550	5550	0
429	20250318	141100	31259115	5550	5550	5550	5550	0
430	20250318	141000	31259115	5550	5550	5550	5550	0
431	20250318	140900	31259115	5550	5550	5550	5550	0
432	20250318	140800	31259115	5550	5550	5550	5550	0
433	20250318	140700	31259115	5550	5550	5550	5550	5
434	20250318	140600	31231365	5550	5550	5550	5550	0
435	20250318	140500	31231365	5550	5550	5550	5550	0
436	20250318	140400	31231365	5550	5560	5560	5550	37
437	20250318	140300	31025725	5560	5560	5560	5560	0
438	20250318	140200	31025725	5560	5560	5560	5560	0
439	20250318	140100	31025725	5560	5560	5560	5560	0
440	20250318	140000	31025725	5560	5560	5560	5560	0
441	20250318	135900	31025725	5560	5560	5560	5560	0
442	20250318	135800	31025725	5560	5560	5560	5560	0
443	20250318	135700	31025725	5560	5560	5560	5560	0
444	20250318	135600	31025725	5560	5560	5560	5560	0
445	20250318	135500	31025725	5560	5560	5560	5560	0
446	20250318	135400	31025725	5560	5560	5560	5560	0
447	20250318	135300	31025725	5560	5560	5560	5560	0
448	20250318	135200	31025725	5560	5560	5560	5560	0
449	20250318	135100	31025725	5560	5560	5560	5560	0
450	20250318	135000	31025725	5560	5560	5560	5560	0
451	20250318	134900	31025725	5560	5560	5560	5560	0
452	20250318	134800	31025725	5560	5560	5560	5560	0
453	20250318	134700	31025725	5560	5560	5560	5560	1
454	20250318	134600	31020165	5580	5580	5580	5580	0
455	20250318	134500	31020165	5580	5580	5580	5580	0
456	20250318	134400	31020165	5580	5580	5580	5580	0
457	20250318	134300	31020165	5580	5580	5580	5580	0
458	20250318	134200	31020165	5580	5580	5580	5580	0
459	20250318	134100	31020165	5580	5580	5580	5580	0
460	20250318	134000	31020165	5580	5580	5580	5580	0
461	20250318	133900	31020165	5580	5580	5580	5580	0
462	20250318	133800	31020165	5580	5580	5580	5580	0
463	20250318	133700	31020165	5580	5580	5580	5580	0
464	20250318	133600	31020165	5580	5580	5580	5580	0
465	20250318	133500	31020165	5580	5580	5580	5580	0
466	20250318	133400	31020165	5580	5580	5580	5580	0
467	20250318	133300	31020165	5580	5580	5580	5580	0
468	20250318	133200	31020165	5580	5580	5580	5580	0
469	20250318	133100	31020165	5580	5580	5580	5580	0
470	20250318	133000	31020165	5580	5580	5580	5580	3
471	20250318	132900	31003425	5580	5580	5580	5580	0
472	20250318	132800	31003425	5580	5580	5580	5580	0
473	20250318	132700	31003425	5580	5580	5580	5580	0
474	20250318	132600	31003425	5580	5580	5580	5580	0
475	20250318	132500	31003425	5580	5580	5580	5580	0
476	20250318	132400	31003425	5580	5580	5580	5580	0
477	20250318	132300	31003425	5580	5580	5580	5580	0
478	20250318	132200	31003425	5580	5580	5580	5580	0
479	20250318	132100	31003425	5580	5580	5580	5580	0
480	20250318	132000	31003425	5580	5580	5580	5580	0
481	20250318	131900	31003425	5580	5580	5580	5580	0
482	20250318	131800	31003425	5580	5580	5580	5580	0
483	20250318	131700	31003425	5580	5580	5580	5580	0
484	20250318	131600	31003425	5580	5580	5580	5580	0
485	20250318	131500	31003425	5580	5580	5580	5580	0
486	20250318	131400	31003425	5580	5580	5580	5580	0
487	20250318	131300	31003425	5580	5580	5580	5580	0
488	20250318	131200	31003425	5580	5580	5580	5580	0
489	20250318	131100	31003425	5580	5580	5580	5580	0
490	20250318	131000	31003425	5580	5580	5580	5580	0
491	20250318	130900	31003425	5580	5580	5580	5580	0
492	20250318	130800	31003425	5580	5580	5580	5580	0
493	20250318	130700	31003425	5580	5580	5580	5580	0
494	20250318	130600	31003425	5580	5580	5580	5580	0
495	20250318	130500	31003425	5580	5580	5580	5580	0
496	20250318	130400	31003425	5580	5580	5580	5580	0
497	20250318	130300	31003425	5580	5580	5580	5580	0
498	20250318	130200	31003425	5580	5580	5580	5580	0
499	20250318	130100	31003425	5580	5580	5580	5580	0
500	20250318	130000	31003425	5580	5580	5580	5580	0
501	20250318	125900	31003425	5580	5580	5580	5580	0
502	20250318	125800	31003425	5580	5580	5580	5580	1
503	20250318	125700	30997845	5580	5580	5580	5580	1
504	20250318	125600	30992265	5580	5580	5580	5580	0
505	20250318	125500	30992265	5580	5580	5580	5580	0
506	20250318	125400	30992265	5580	5580	5580	5580	0
507	20250318	125300	30992265	5580	5580	5580	5580	0
508	20250318	125200	30992265	5580	5580	5580	5580	0
509	20250318	125100	30992265	5580	5580	5580	5580	1
510	20250318	125000	30986685	5550	5550	5550	5550	0
511	20250318	124900	30986685	5550	5550	5550	5550	0
512	20250318	124800	30986685	5550	5550	5550	5550	0
513	20250318	124700	30986685	5550	5550	5550	5550	4
514	20250318	124600	30964485	5550	5550	5550	5550	0
515	20250318	124500	30964485	5550	5550	5550	5550	0
516	20250318	124400	30964485	5550	5550	5550	5550	0
517	20250318	124300	30964485	5550	5550	5550	5550	0
518	20250318	124200	30964485	5550	5550	5550	5550	52
519	20250318	124100	30675885	5580	5580	5580	5580	1
520	20250318	124000	30670305	5550	5550	5550	5540	356
521	20250318	123900	28697525	5540	5490	5540	5490	647
522	20250318	123800	25121485	5530	5530	5530	5530	1
523	20250318	123700	25115955	5440	5490	5490	5440	700
524	20250318	123600	21300325	5500	5520	5540	5500	230
525	20250318	123500	20028925	5480	5480	5480	5480	62
526	20250318	123400	19689165	5540	5520	5540	5470	571
527	20250318	123300	16564965	5540	5540	5540	5540	0
528	20250318	123200	16564965	5540	5540	5540	5540	0
529	20250318	123100	16564965	5540	5540	5540	5540	0
530	20250318	123000	16564965	5540	5530	5540	5530	140
531	20250318	122900	15790755	5540	5540	5540	5540	0
532	20250318	122800	15790755	5540	5540	5540	5540	0
533	20250318	122700	15790755	5540	5540	5540	5540	0
534	20250318	122600	15790755	5540	5540	5540	5540	0
535	20250318	122500	15790755	5540	5540	5540	5540	0
536	20250318	122400	15790755	5540	5540	5540	5540	0
537	20250318	122300	15790755	5540	5540	5540	5540	0
538	20250318	122200	15790755	5540	5540	5540	5540	10
539	20250318	122100	15735355	5530	5535	5540	5530	21
540	20250318	122000	15619125	5540	5540	5540	5540	1
541	20250318	121900	15613585	5540	5540	5540	5540	2
542	20250318	121800	15602505	5540	5540	5540	5540	0
543	20250318	121700	15602505	5540	5540	5540	5540	1
544	20250318	121600	15596965	5535	5535	5535	5535	0
545	20250318	121500	15596965	5535	5535	5535	5535	5
546	20250318	121400	15569290	5470	5470	5470	5470	0
547	20250318	121300	15569290	5470	5510	5510	5470	306
548	20250318	121200	13894720	5490	5500	5500	5490	503
549	20250318	121100	11132150	5510	5510	5550	5510	273
550	20250318	121000	9627760	5500	5510	5580	5500	381
551	20250318	120900	7531890	5510	5540	5540	5510	295
552	20250318	120800	5899190	5550	5580	5580	5550	144
553	20250318	120700	5098320	5590	5630	5630	5590	285
554	20250318	120600	3502410	5640	5650	5650	5640	20
555	20250318	120500	3389450	5660	5660	5660	5660	0
556	20250318	120400	3389450	5660	5660	5660	5660	0
557	20250318	120300	3389450	5660	5660	5660	5660	0
558	20250318	120200	3389450	5660	5660	5660	5660	0
559	20250318	120100	3389450	5660	5660	5660	5660	0
560	20250318	120000	3389450	5660	5660	5660	5660	0
561	20250318	115900	3389450	5660	5660	5660	5660	0
562	20250318	115800	3389450	5660	5660	5660	5660	0
563	20250318	115700	3389450	5660	5660	5660	5660	0
564	20250318	115600	3389450	5660	5660	5660	5660	0
565	20250318	115500	3389450	5660	5660	5660	5660	1
566	20250318	115400	3383790	5670	5670	5670	5670	0
567	20250318	115300	3383790	5670	5670	5670	5670	0
568	20250318	115200	3383790	5670	5670	5670	5670	0
569	20250318	115100	3383790	5670	5670	5670	5670	0
570	20250318	115000	3383790	5670	5670	5670	5670	0
571	20250318	114900	3383790	5670	5670	5670	5670	0
572	20250318	114800	3383790	5670	5670	5670	5670	0
573	20250318	114700	3383790	5670	5670	5670	5670	0
574	20250318	114600	3383790	5670	5670	5670	5670	0
575	20250318	114500	3383790	5670	5670	5670	5670	0
576	20250318	114400	3383790	5670	5670	5670	5670	0
577	20250318	114300	3383790	5670	5670	5670	5670	0
578	20250318	114200	3383790	5670	5670	5670	5670	0
579	20250318	114100	3383790	5670	5670	5670	5670	0
580	20250318	114000	3383790	5670	5670	5670	5670	0
581	20250318	113900	3383790	5670	5670	5670	5670	0
582	20250318	113800	3383790	5670	5670	5670	5670	0
583	20250318	113700	3383790	5670	5670	5670	5670	0
584	20250318	113600	3383790	5670	5670	5670	5670	0
585	20250318	113500	3383790	5670	5670	5670	5670	0
586	20250318	113400	3383790	5670	5670	5670	5670	0
587	20250318	113300	3383790	5670	5670	5670	5670	0
588	20250318	113200	3383790	5670	5670	5670	5670	0
589	20250318	113100	3383790	5670	5670	5670	5670	0
590	20250318	113000	3383790	5670	5670	5670	5670	0
591	20250318	112900	3383790	5670	5670	5670	5670	0
592	20250318	112800	3383790	5670	5670	5670	5670	0
593	20250318	112700	3383790	5670	5670	5670	5670	0
594	20250318	112600	3383790	5670	5670	5670	5670	0
595	20250318	112500	3383790	5670	5670	5670	5670	0
596	20250318	112400	3383790	5670	5670	5670	5670	0
597	20250318	112300	3383790	5670	5670	5670	5670	0
598	20250318	112200	3383790	5670	5670	5670	5670	0
599	20250318	112100	3383790	5670	5670	5670	5670	0
600	20250318	112000	3383790	5670	5670	5670	5670	0
601	20250318	111900	3383790	5670	5670	5670	5670	0
602	20250318	111800	3383790	5670	5670	5670	5670	0
603	20250318	111700	3383790	5670	5670	5670	5670	0
604	20250318	111600	3383790	5670	5670	5670	5670	1
605	20250318	111500	3378120	5670	5670	5670	5670	0
606	20250318	111400	3378120	5670	5670	5670	5670	0
607	20250318	111300	3378120	5670	5670	5670	5670	0
608	20250318	111200	3378120	5670	5670	5670	5670	0
609	20250318	111100	3378120	5670	5670	5670	5670	0
610	20250318	111000	3378120	5670	5670	5670	5670	0
611	20250318	110900	3378120	5670	5670	5670	5670	0
612	20250318	110800	3378120	5670	5670	5670	5670	0
613	20250318	110700	3378120	5670	5670	5670	5670	0
614	20250318	110600	3378120	5670	5670	5670	5670	0
615	20250318	110500	3378120	5670	5670	5670	5670	0
616	20250318	110400	3378120	5670	5670	5670	5670	0
617	20250318	110300	3378120	5670	5670	5670	5670	0
618	20250318	110200	3378120	5670	5670	5670	5670	0
619	20250318	110100	3378120	5670	5670	5670	5670	0
620	20250318	110000	3378120	5670	5670	5670	5670	0
621	20250318	105900	3378120	5670	5670	5670	5670	45
622	20250318	105800	3122970	5680	5680	5680	5680	20
623	20250318	105700	3009370	5680	5680	5680	5680	0
624	20250318	105600	3009370	5680	5680	5680	5680	0
625	20250318	105500	3009370	5680	5680	5680	5680	1
626	20250318	105400	3003690	5680	5680	5680	5680	0
627	20250318	105300	3003690	5680	5680	5680	5680	0
628	20250318	105200	3003690	5680	5680	5680	5680	0
629	20250318	105100	3003690	5680	5680	5680	5680	0
630	20250318	105000	3003690	5680	5680	5680	5680	0
631	20250318	104900	3003690	5680	5680	5680	5680	0
632	20250318	104800	3003690	5680	5680	5680	5680	0
633	20250318	104700	3003690	5680	5680	5680	5680	0
634	20250318	104600	3003690	5680	5680	5680	5680	0
635	20250318	104500	3003690	5680	5680	5680	5680	2
636	20250318	104400	2992330	5680	5680	5680	5680	2
637	20250318	104300	2980970	5680	5680	5680	5680	1
638	20250318	104200	2975290	5680	5680	5680	5680	0
639	20250318	104100	2975290	5680	5680	5680	5680	66
640	20250318	104000	2600410	5680	5680	5680	5680	0
641	20250318	103900	2600410	5680	5680	5680	5680	0
642	20250318	103800	2600410	5680	5680	5680	5680	0
643	20250318	103700	2600410	5680	5680	5680	5680	0
644	20250318	103600	2600410	5680	5680	5680	5680	0
645	20250318	103500	2600410	5680	5670	5680	5670	340
646	20250318	103400	669260	5640	5640	5640	5640	0
647	20250318	103300	669260	5640	5640	5640	5640	0
648	20250318	103200	669260	5640	5640	5640	5640	0
649	20250318	103100	669260	5640	5640	5640	5640	0
650	20250318	103000	669260	5640	5640	5640	5640	5
651	20250318	102900	641060	5680	5680	5680	5680	0
652	20250318	102800	641060	5680	5680	5680	5680	0
653	20250318	102700	641060	5680	5680	5680	5680	0
654	20250318	102600	641060	5680	5680	5680	5680	0
655	20250318	102500	641060	5680	5680	5680	5680	0
656	20250318	102400	641060	5680	5680	5680	5680	0
657	20250318	102300	641060	5680	5680	5680	5680	0
658	20250318	102200	641060	5680	5680	5680	5680	0
659	20250318	102100	641060	5680	5680	5680	5680	0
660	20250318	102000	641060	5680	5680	5680	5680	0
661	20250318	101900	641060	5680	5680	5680	5680	1
662	20250318	101800	635380	5640	5640	5640	5640	0
663	20250318	101700	635380	5640	5640	5640	5640	0
664	20250318	101600	635380	5640	5640	5640	5640	1
665	20250318	101500	629740	5640	5640	5640	5640	0
666	20250318	101400	629740	5640	5640	5640	5640	0
667	20250318	101300	629740	5640	5640	5640	5640	0
668	20250318	101200	629740	5640	5640	5640	5640	0
669	20250318	101100	629740	5640	5640	5640	5640	0
670	20250318	101000	629740	5640	5640	5640	5640	0
671	20250318	100900	629740	5640	5640	5640	5640	0
672	20250318	100800	629740	5640	5640	5640	5640	0
673	20250318	100700	629740	5640	5640	5640	5640	0
674	20250318	100600	629740	5640	5640	5640	5640	0
675	20250318	100500	629740	5640	5640	5640	5640	0
676	20250318	100400	629740	5640	5640	5640	5640	0
677	20250318	100300	629740	5640	5640	5640	5640	0
678	20250318	100200	629740	5640	5640	5640	5640	0
679	20250318	100100	629740	5640	5640	5640	5640	0
680	20250318	100000	629740	5640	5640	5640	5640	0
681	20250318	095900	629740	5640	5640	5640	5640	0
682	20250318	095800	629740	5640	5640	5640	5640	0
683	20250318	095700	629740	5640	5640	5640	5640	0
684	20250318	095600	629740	5640	5640	5640	5640	0
685	20250318	095500	629740	5640	5640	5640	5640	0
686	20250318	095400	629740	5640	5640	5640	5640	0
687	20250318	095300	629740	5640	5640	5640	5640	0
688	20250318	095200	629740	5640	5640	5640	5640	0
689	20250318	095100	629740	5640	5640	5640	5640	0
690	20250318	095000	629740	5640	5640	5640	5640	0
691	20250318	094900	629740	5640	5640	5640	5640	0
692	20250318	094800	629740	5640	5640	5640	5640	0
693	20250318	094700	629740	5640	5640	5640	5640	0
694	20250318	094600	629740	5640	5640	5640	5640	0
695	20250318	094500	629740	5640	5640	5640	5640	0
696	20250318	094400	629740	5640	5640	5640	5640	0
697	20250318	094300	629740	5640	5640	5640	5640	0
698	20250318	094200	629740	5640	5670	5670	5640	8
699	20250318	094100	584480	5690	5690	5690	5690	0
700	20250318	094000	584480	5690	5690	5690	5690	0
701	20250318	093900	584480	5690	5690	5690	5690	0
702	20250318	093800	584480	5690	5690	5690	5690	0
703	20250318	093700	584480	5690	5690	5690	5690	0
704	20250318	093600	584480	5690	5690	5690	5690	0
705	20250318	093500	584480	5690	5690	5690	5690	1
706	20250318	093400	578790	5680	5680	5680	5680	0
707	20250318	093300	578790	5680	5680	5680	5680	0
708	20250318	093200	578790	5680	5680	5680	5680	0
709	20250318	093100	578790	5680	5680	5680	5680	0
710	20250318	093000	578790	5680	5680	5680	5680	0
711	20250318	092900	578790	5680	5680	5680	5680	0
712	20250318	092800	578790	5680	5680	5680	5680	0
713	20250318	092700	578790	5680	5680	5680	5680	0
714	20250318	092600	578790	5680	5680	5680	5680	0
715	20250318	092500	578790	5680	5680	5680	5680	0
716	20250318	092400	578790	5680	5680	5680	5680	0
717	20250318	092300	578790	5680	5680	5680	5680	0
718	20250318	092200	578790	5680	5680	5680	5680	0
719	20250318	092100	578790	5680	5680	5680	5680	1
720	20250318	092000	573110	5720	5720	5720	5720	0
721	20250318	091900	573110	5720	5720	5720	5720	0
722	20250318	091800	573110	5720	5670	5720	5670	100
723	20250318	091700	5670	5670	5670	5670	5670	0
724	20250318	091600	5670	5670	5670	5670	5670	0
725	20250318	091500	5670	5670	5670	5670	5670	0
726	20250318	091400	5670	5670	5670	5670	5670	0
727	20250318	091300	5670	5670	5670	5670	5670	0
728	20250318	091200	5670	5670	5670	5670	5670	0
729	20250318	091100	5670	5670	5670	5670	5670	0
730	20250318	091000	5670	5670	5670	5670	5670	0
731	20250318	090900	5670	5670	5670	5670	5670	0
732	20250318	090800	5670	5670	5670	5670	5670	0
733	20250318	090700	5670	5670	5670	5670	5670	0
734	20250318	090600	5670	5670	5670	5670	5670	0
735	20250318	090500	5670	5670	5670	5670	5670	0
736	20250318	090400	5670	5670	5670	5670	5670	0
737	20250318	090300	5670	5670	5670	5670	5670	0
738	20250318	090200	5670	5670	5670	5670	5670	0
739	20250318	090100	5670	5670	5670	5670	5670	0
740	20250318	090000	5670	5670	5670	5670	5670	1