KissMeData/147760/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	203100	118674763	2860	2860	2860	2860	190
3	20250317	203000	118674763	2860	2860	2860	2860	0
4	20250317	202900	118674763	2860	2860	2860	2860	0
5	20250317	202800	118674763	2860	2860	2860	2860	0
6	20250317	202700	118674763	2860	2860	2860	2860	0
7	20250317	202600	118674763	2860	2860	2860	2860	0
8	20250317	202500	118674763	2860	2860	2860	2860	0
9	20250317	202400	118674763	2860	2860	2860	2860	0
10	20250317	202300	118674763	2860	2860	2860	2860	0
11	20250317	202200	118674763	2860	2860	2860	2860	0
12	20250317	202100	118674763	2860	2860	2860	2860	0
13	20250317	202000	118674763	2860	2860	2860	2860	0
14	20250317	201900	118674763	2860	2860	2860	2860	0
15	20250317	201800	118674763	2860	2860	2860	2860	0
16	20250317	201700	118674763	2860	2860	2860	2860	0
17	20250317	201600	118674763	2860	2860	2860	2860	0
18	20250317	201500	118674763	2860	2860	2860	2860	0
19	20250317	201400	118674763	2860	2860	2860	2860	0
20	20250317	201300	118674763	2860	2860	2860	2860	0
21	20250317	201200	118674763	2860	2860	2860	2860	0
22	20250317	201100	118674763	2860	2860	2860	2860	0
23	20250317	201000	118674763	2860	2860	2860	2860	0
24	20250317	200900	118674763	2860	2860	2860	2860	0
25	20250317	200800	118674763	2860	2860	2860	2860	0
26	20250317	200700	118674763	2860	2860	2860	2860	0
27	20250317	200600	118674763	2860	2860	2860	2860	0
28	20250317	200500	118674763	2860	2860	2860	2860	0
29	20250317	200400	118674763	2860	2860	2860	2860	0
30	20250317	200300	118674763	2860	2860	2860	2860	0
31	20250317	200200	118674763	2860	2860	2860	2860	0
32	20250317	200100	118674763	2860	2860	2860	2860	190
33	20250317	200000	118674763	2860	2860	2860	2860	0
34	20250317	195900	118674763	2860	2860	2860	2860	0
35	20250317	195800	118674763	2860	2860	2860	2860	0
36	20250317	195700	118674763	2860	2860	2860	2860	0
37	20250317	195600	118674763	2860	2860	2860	2860	0
38	20250317	195500	118674763	2860	2860	2860	2860	0
39	20250317	195400	118674763	2860	2860	2860	2860	0
40	20250317	195300	118674763	2860	2860	2860	2860	0
41	20250317	195200	118674763	2860	2860	2860	2860	0
42	20250317	195100	118674763	2860	2860	2860	2860	0
43	20250317	195000	118674763	2860	2860	2860	2860	0
44	20250317	194900	118674763	2860	2860	2860	2860	0
45	20250317	194800	118674763	2860	2860	2860	2860	0
46	20250317	194700	118674763	2860	2860	2860	2860	0
47	20250317	194600	118674763	2860	2860	2860	2860	0
48	20250317	194500	118674763	2860	2860	2860	2860	0
49	20250317	194400	118674763	2860	2860	2860	2860	0
50	20250317	194300	118674763	2860	2860	2860	2860	0
51	20250317	194200	118674763	2860	2860	2860	2860	0
52	20250317	194100	118674763	2860	2860	2860	2860	0
53	20250317	194000	118674763	2860	2860	2860	2860	0
54	20250317	193900	118674763	2860	2860	2860	2860	0
55	20250317	193800	118674763	2860	2860	2860	2860	0
56	20250317	193700	118674763	2860	2860	2860	2860	0
57	20250317	193600	118674763	2860	2860	2860	2860	0
58	20250317	193500	118674763	2860	2860	2860	2860	0
59	20250317	193400	118674763	2860	2860	2860	2860	0
60	20250317	193300	118674763	2860	2860	2860	2860	0
61	20250317	193200	118674763	2860	2860	2860	2860	0
62	20250317	193100	118674763	2860	2860	2860	2860	190
63	20250317	193000	118674763	2860	2860	2860	2860	0
64	20250317	192900	118674763	2860	2860	2860	2860	0
65	20250317	192800	118674763	2860	2860	2860	2860	0
66	20250317	192700	118674763	2860	2860	2860	2860	0
67	20250317	192600	118674763	2860	2860	2860	2860	0
68	20250317	192500	118674763	2860	2860	2860	2860	0
69	20250317	192400	118674763	2860	2860	2860	2860	0
70	20250317	192300	118674763	2860	2860	2860	2860	0
71	20250317	192200	118674763	2860	2860	2860	2860	0
72	20250317	192100	118674763	2860	2860	2860	2860	0
73	20250317	192000	118674763	2860	2860	2860	2860	0
74	20250317	191900	118674763	2860	2860	2860	2860	0
75	20250317	191800	118674763	2860	2860	2860	2860	0
76	20250317	191700	118674763	2860	2860	2860	2860	0
77	20250317	191600	118674763	2860	2860	2860	2860	0
78	20250317	191500	118674763	2860	2860	2860	2860	0
79	20250317	191400	118674763	2860	2860	2860	2860	0
80	20250317	191300	118674763	2860	2860	2860	2860	0
81	20250317	191200	118674763	2860	2860	2860	2860	0
82	20250317	191100	118674763	2860	2860	2860	2860	0
83	20250317	191000	118674763	2860	2860	2860	2860	0
84	20250317	190900	118674763	2860	2860	2860	2860	0
85	20250317	190800	118674763	2860	2860	2860	2860	0
86	20250317	190700	118674763	2860	2860	2860	2860	0
87	20250317	190600	118674763	2860	2860	2860	2860	0
88	20250317	190500	118674763	2860	2860	2860	2860	0
89	20250317	190400	118674763	2860	2860	2860	2860	0
90	20250317	190300	118674763	2860	2860	2860	2860	0
91	20250317	190200	118674763	2860	2860	2860	2860	0
92	20250317	190100	118674763	2860	2860	2860	2860	190
93	20250317	190000	118674763	2860	2860	2860	2860	0
94	20250317	185900	118674763	2860	2860	2860	2860	0
95	20250317	185800	118674763	2860	2860	2860	2860	0
96	20250317	185700	118674763	2860	2860	2860	2860	0
97	20250317	185600	118674763	2860	2860	2860	2860	0
98	20250317	185500	118674763	2860	2860	2860	2860	0
99	20250317	185400	118674763	2860	2860	2860	2860	0
100	20250317	185300	118674763	2860	2860	2860	2860	0
101	20250317	185200	118674763	2860	2860	2860	2860	0
102	20250317	185100	118674763	2860	2860	2860	2860	0
103	20250317	185000	118674763	2860	2860	2860	2860	0
104	20250317	184900	118674763	2860	2860	2860	2860	0
105	20250317	184800	118674763	2860	2860	2860	2860	0
106	20250317	184700	118674763	2860	2860	2860	2860	0
107	20250317	184600	118674763	2860	2860	2860	2860	0
108	20250317	184500	118674763	2860	2860	2860	2860	0
109	20250317	184400	118674763	2860	2860	2860	2860	0
110	20250317	184300	118674763	2860	2860	2860	2860	0
111	20250317	184200	118674763	2860	2860	2860	2860	0
112	20250317	184100	118674763	2860	2860	2860	2860	0
113	20250317	184000	118674763	2860	2860	2860	2860	0
114	20250317	183900	118674763	2860	2860	2860	2860	0
115	20250317	183800	118674763	2860	2860	2860	2860	0
116	20250317	183700	118674763	2860	2860	2860	2860	0
117	20250317	183600	118674763	2860	2860	2860	2860	0
118	20250317	183500	118674763	2860	2860	2860	2860	0
119	20250317	183400	118674763	2860	2860	2860	2860	0
120	20250317	183300	118674763	2860	2860	2860	2860	0
121	20250317	183200	118674763	2860	2860	2860	2860	0
122	20250317	183100	118674763	2860	2860	2860	2860	190
123	20250317	183000	118674763	2860	2860	2860	2860	0
124	20250317	182900	118674763	2860	2860	2860	2860	0
125	20250317	182800	118674763	2860	2860	2860	2860	0
126	20250317	182700	118674763	2860	2860	2860	2860	0
127	20250317	182600	118674763	2860	2860	2860	2860	0
128	20250317	182500	118674763	2860	2860	2860	2860	0
129	20250317	182400	118674763	2860	2860	2860	2860	0
130	20250317	182300	118674763	2860	2860	2860	2860	0
131	20250317	182200	118674763	2860	2860	2860	2860	0
132	20250317	182100	118674763	2860	2860	2860	2860	0
133	20250317	182000	118674763	2860	2860	2860	2860	0
134	20250317	181900	118674763	2860	2860	2860	2860	0
135	20250317	181800	118674763	2860	2860	2860	2860	0
136	20250317	181700	118674763	2860	2860	2860	2860	0
137	20250317	181600	118674763	2860	2860	2860	2860	0
138	20250317	181500	118674763	2860	2860	2860	2860	0
139	20250317	181400	118674763	2860	2860	2860	2860	0
140	20250317	181300	118674763	2860	2860	2860	2860	0
141	20250317	181200	118674763	2860	2860	2860	2860	0
142	20250317	181100	118674763	2860	2860	2860	2860	0
143	20250317	181000	118674763	2860	2860	2860	2860	0
144	20250317	180900	118674763	2860	2860	2860	2860	0
145	20250317	180800	118674763	2860	2860	2860	2860	0
146	20250317	180700	118674763	2860	2860	2860	2860	0
147	20250317	180600	118674763	2860	2860	2860	2860	0
148	20250317	180500	118674763	2860	2860	2860	2860	0
149	20250317	180400	118674763	2860	2860	2860	2860	0
150	20250317	180300	118674763	2860	2860	2860	2860	0
151	20250317	180200	118674763	2860	2860	2860	2860	0
152	20250317	180100	118674763	2860	2860	2860	2860	190
153	20250317	180000	118674763	2860	2860	2860	2860	0
154	20250317	175900	118674763	2860	2860	2860	2860	0
155	20250317	175800	118674763	2860	2860	2860	2860	0
156	20250317	175700	118674763	2860	2860	2860	2860	0
157	20250317	175600	118674763	2860	2860	2860	2860	0
158	20250317	175500	118674763	2860	2860	2860	2860	0
159	20250317	175400	118674763	2860	2860	2860	2860	0
160	20250317	175300	118674763	2860	2860	2860	2860	0
161	20250317	175200	118674763	2860	2860	2860	2860	0
162	20250317	175100	118674763	2860	2860	2860	2860	0
163	20250317	175000	118674763	2860	2860	2860	2860	0
164	20250317	174900	118674763	2860	2860	2860	2860	0
165	20250317	174800	118674763	2860	2860	2860	2860	0
166	20250317	174700	118674763	2860	2860	2860	2860	0
167	20250317	174600	118674763	2860	2860	2860	2860	0
168	20250317	174500	118674763	2860	2860	2860	2860	0
169	20250317	174400	118674763	2860	2860	2860	2860	0
170	20250317	174300	118674763	2860	2860	2860	2860	0
171	20250317	174200	118674763	2860	2860	2860	2860	0
172	20250317	174100	118674763	2860	2860	2860	2860	0
173	20250317	174000	118674763	2860	2860	2860	2860	0
174	20250317	173900	118674763	2860	2860	2860	2860	0
175	20250317	173800	118674763	2860	2860	2860	2860	0
176	20250317	173700	118674763	2860	2860	2860	2860	0
177	20250317	173600	118674763	2860	2860	2860	2860	0
178	20250317	173500	118674763	2860	2860	2860	2860	0
179	20250317	173400	118674763	2860	2860	2860	2860	0
180	20250317	173300	118674763	2860	2860	2860	2860	0
181	20250317	173200	118674763	2860	2860	2860	2860	0
182	20250317	173100	118674763	2860	2860	2860	2860	190
183	20250317	173000	118674763	2860	2860	2860	2860	0
184	20250317	172900	118674763	2860	2860	2860	2860	0
185	20250317	172800	118674763	2860	2860	2860	2860	0
186	20250317	172700	118674763	2860	2860	2860	2860	0
187	20250317	172600	118674763	2860	2860	2860	2860	0
188	20250317	172500	118674763	2860	2860	2860	2860	0
189	20250317	172400	118674763	2860	2860	2860	2860	0
190	20250317	172300	118674763	2860	2860	2860	2860	0
191	20250317	172200	118674763	2860	2860	2860	2860	0
192	20250317	172100	118674763	2860	2860	2860	2860	0
193	20250317	172000	118674763	2860	2860	2860	2860	0
194	20250317	171900	118674763	2860	2860	2860	2860	0
195	20250317	171800	118674763	2860	2860	2860	2860	0
196	20250317	171700	118674763	2860	2860	2860	2860	0
197	20250317	171600	118674763	2860	2860	2860	2860	0
198	20250317	171500	118674763	2860	2860	2860	2860	0
199	20250317	171400	118674763	2860	2860	2860	2860	0
200	20250317	171300	118674763	2860	2860	2860	2860	0
201	20250317	171200	118674763	2860	2860	2860	2860	0
202	20250317	171100	118674763	2860	2860	2860	2860	0
203	20250317	171000	118674763	2860	2860	2860	2860	0
204	20250317	170900	118674763	2860	2860	2860	2860	0
205	20250317	170800	118674763	2860	2860	2860	2860	0
206	20250317	170700	118674763	2860	2860	2860	2860	0
207	20250317	170600	118674763	2860	2860	2860	2860	0
208	20250317	170500	118674763	2860	2860	2860	2860	0
209	20250317	170400	118674763	2860	2860	2860	2860	0
210	20250317	170300	118674763	2860	2860	2860	2860	0
211	20250317	170200	118674763	2860	2860	2860	2860	0
212	20250317	170100	118674763	2860	2860	2860	2860	190
213	20250317	170000	118674763	2860	2860	2860	2860	0
214	20250317	165900	118674763	2860	2860	2860	2860	0
215	20250317	165800	118674763	2860	2860	2860	2860	0
216	20250317	165700	118674763	2860	2860	2860	2860	0
217	20250317	165600	118674763	2860	2860	2860	2860	0
218	20250317	165500	118674763	2860	2860	2860	2860	0
219	20250317	165400	118674763	2860	2860	2860	2860	0
220	20250317	165300	118674763	2860	2860	2860	2860	0
221	20250317	165200	118674763	2860	2860	2860	2860	0
222	20250317	165100	118674763	2860	2860	2860	2860	0
223	20250317	165000	118674763	2860	2860	2860	2860	0
224	20250317	164900	118674763	2860	2860	2860	2860	0
225	20250317	164800	118674763	2860	2860	2860	2860	0
226	20250317	164700	118674763	2860	2860	2860	2860	0
227	20250317	164600	118674763	2860	2860	2860	2860	0
228	20250317	164500	118674763	2860	2860	2860	2860	0
229	20250317	164400	118674763	2860	2860	2860	2860	0
230	20250317	164300	118674763	2860	2860	2860	2860	0
231	20250317	164200	118674763	2860	2860	2860	2860	0
232	20250317	164100	118674763	2860	2860	2860	2860	0
233	20250317	164000	118674763	2860	2860	2860	2860	0
234	20250317	163900	118674763	2860	2860	2860	2860	0
235	20250317	163800	118674763	2860	2860	2860	2860	0
236	20250317	163700	118674763	2860	2860	2860	2860	0
237	20250317	163600	118674763	2860	2860	2860	2860	0
238	20250317	163500	118674763	2860	2860	2860	2860	0
239	20250317	163400	118674763	2860	2860	2860	2860	0
240	20250317	163300	118674763	2860	2860	2860	2860	0
241	20250317	163200	118674763	2860	2860	2860	2860	0
242	20250317	163100	118674763	2860	2860	2860	2860	190
243	20250317	163000	118674763	2860	2860	2860	2860	0
244	20250317	162900	118674763	2860	2860	2860	2860	0
245	20250317	162800	118674763	2860	2860	2860	2860	0
246	20250317	162700	118674763	2860	2860	2860	2860	0
247	20250317	162600	118674763	2860	2860	2860	2860	0
248	20250317	162500	118674763	2860	2860	2860	2860	0
249	20250317	162400	118674763	2860	2860	2860	2860	0
250	20250317	162300	118674763	2860	2860	2860	2860	0
251	20250317	162200	118674763	2860	2860	2860	2860	0
252	20250317	162100	118674763	2860	2860	2860	2860	0
253	20250317	162000	118674763	2860	2860	2860	2860	0
254	20250317	161900	118674763	2860	2860	2860	2860	0
255	20250317	161800	118674763	2860	2860	2860	2860	0
256	20250317	161700	118674763	2860	2860	2860	2860	0
257	20250317	161600	118674763	2860	2860	2860	2860	0
258	20250317	161500	118674763	2860	2860	2860	2860	0
259	20250317	161400	118674763	2860	2860	2860	2860	0
260	20250317	161300	118674763	2860	2860	2860	2860	0
261	20250317	161200	118674763	2860	2860	2860	2860	0
262	20250317	161100	118674763	2860	2860	2860	2860	0
263	20250317	161000	118674763	2860	2860	2860	2860	0
264	20250317	160900	118674763	2860	2860	2860	2860	0
265	20250317	160800	118674763	2860	2860	2860	2860	0
266	20250317	160700	118674763	2860	2860	2860	2860	0
267	20250317	160600	118674763	2860	2860	2860	2860	0
268	20250317	160500	118674763	2860	2860	2860	2860	0
269	20250317	160400	118674763	2860	2860	2860	2860	0
270	20250317	160300	118674763	2860	2860	2860	2860	0
271	20250317	160200	118674763	2860	2860	2860	2860	0
272	20250317	160100	118674763	2860	2860	2860	2860	190
273	20250317	160000	118674763	2860	2860	2860	2860	0
274	20250317	155900	118674763	2860	2860	2860	2860	0
275	20250317	155800	118674763	2860	2860	2860	2860	0
276	20250317	155700	118674763	2860	2860	2860	2860	0
277	20250317	155600	118674763	2860	2860	2860	2860	0
278	20250317	155500	118674763	2860	2860	2860	2860	0
279	20250317	155400	118674763	2860	2860	2860	2860	0
280	20250317	155300	118674763	2860	2860	2860	2860	0
281	20250317	155200	118674763	2860	2860	2860	2860	0
282	20250317	155100	118674763	2860	2860	2860	2860	0
283	20250317	155000	118674763	2860	2860	2860	2860	0
284	20250317	154900	118674763	2860	2860	2860	2860	0
285	20250317	154800	118674763	2860	2860	2860	2860	0
286	20250317	154700	118674763	2860	2860	2860	2860	0
287	20250317	154600	118674763	2860	2860	2860	2860	0
288	20250317	154500	118674763	2860	2860	2860	2860	0
289	20250317	154400	118674763	2860	2860	2860	2860	0
290	20250317	154300	118674763	2860	2860	2860	2860	0
291	20250317	154200	118674763	2860	2860	2860	2860	0
292	20250317	154100	118674763	2860	2860	2860	2860	0
293	20250317	154000	118674763	2860	2860	2860	2860	0
294	20250317	153900	118674763	2860	2860	2860	2860	0
295	20250317	153800	118674763	2860	2860	2860	2860	0
296	20250317	153700	118674763	2860	2860	2860	2860	0
297	20250317	153600	118674763	2860	2860	2860	2860	0
298	20250317	153500	118674763	2860	2860	2860	2860	0
299	20250317	153400	118674763	2860	2860	2860	2860	0
300	20250317	153300	118674763	2860	2860	2860	2860	0
301	20250317	153200	118674763	2860	2860	2860	2860	0
302	20250317	153100	118674763	2860	2860	2860	2860	190
303	20250317	153000	118674763	2860	2860	2860	2860	190
304	20250317	152900	118131363	2850	2850	2850	2850	0
305	20250317	152800	118131363	2850	2850	2850	2850	0
306	20250317	152700	118131363	2850	2850	2850	2850	0
307	20250317	152600	118131363	2850	2850	2850	2850	0
308	20250317	152500	118131363	2850	2850	2850	2850	0
309	20250317	152400	118131363	2850	2850	2850	2850	0
310	20250317	152300	118131363	2850	2850	2850	2850	0
311	20250317	152200	118131363	2850	2850	2850	2850	0
312	20250317	152100	118131363	2850	2850	2850	2850	0
313	20250317	152000	118131363	2850	2850	2850	2850	0
314	20250317	151900	118131363	2850	2885	2885	2845	1567
315	20250317	151800	113648753	2900	2900	2900	2900	0
316	20250317	151700	113648753	2900	2900	2900	2900	100
317	20250317	151600	113358753	2900	2900	2900	2900	0
318	20250317	151500	113358753	2900	2900	2900	2900	2
319	20250317	151400	113352953	2885	2885	2885	2885	0
320	20250317	151300	113352953	2885	2885	2885	2885	10
321	20250317	151200	113324103	2885	2890	2890	2885	24
322	20250317	151100	113254853	2900	2900	2900	2900	0
323	20250317	151000	113254853	2900	2900	2900	2900	0
324	20250317	150900	113254853	2900	2900	2900	2900	0
325	20250317	150800	113254853	2900	2900	2900	2900	0
326	20250317	150700	113254853	2900	2885	2900	2885	3
327	20250317	150600	113246168	2880	2880	2880	2880	100
328	20250317	150500	112958168	2880	2880	2880	2880	0
329	20250317	150400	112958168	2880	2890	2890	2880	100
330	20250317	150300	112669668	2880	2890	2890	2880	8
331	20250317	150200	112646588	2900	2900	2900	2900	0
332	20250317	150100	112646588	2900	2890	2900	2885	279
333	20250317	150000	111841653	2890	2890	2890	2890	340
334	20250317	145900	110859053	2890	2890	2890	2890	0
335	20250317	145800	110859053	2890	2890	2890	2890	9
336	20250317	145700	110833043	2910	2910	2910	2910	0
337	20250317	145600	110833043	2910	2910	2910	2910	0
338	20250317	145500	110833043	2910	2910	2910	2910	0
339	20250317	145400	110833043	2910	2905	2910	2905	651
340	20250317	145300	108939983	2905	2885	2905	2885	8
341	20250317	145200	108916843	2880	2880	2880	2880	0
342	20250317	145100	108916843	2880	2880	2880	2880	0
343	20250317	145000	108916843	2880	2880	2880	2880	0
344	20250317	144900	108916843	2880	2880	2880	2880	4
345	20250317	144800	108905323	2880	2880	2880	2880	140
346	20250317	144700	108502123	2880	2880	2880	2880	0
347	20250317	144600	108502123	2880	2880	2880	2880	0
348	20250317	144500	108502123	2880	2880	2880	2880	0
349	20250317	144400	108502123	2880	2880	2880	2880	0
350	20250317	144300	108502123	2880	2880	2880	2880	0
351	20250317	144200	108502123	2880	2880	2880	2880	0
352	20250317	144100	108502123	2880	2880	2880	2880	0
353	20250317	144000	108502123	2880	2880	2880	2880	100
354	20250317	143900	108214123	2880	2880	2880	2880	0
355	20250317	143800	108214123	2880	2880	2880	2880	0
356	20250317	143700	108214123	2880	2880	2880	2880	0
357	20250317	143600	108214123	2880	2880	2880	2880	3
358	20250317	143500	108205483	2870	2870	2870	2870	0
359	20250317	143400	108205483	2870	2870	2870	2870	0
360	20250317	143300	108205483	2870	2875	2875	2870	200
361	20250317	143200	107630843	2880	2880	2880	2880	0
362	20250317	143100	107630843	2880	2880	2880	2880	41
363	20250317	143000	107512763	2875	2880	2880	2875	13
364	20250317	142900	107475328	2880	2880	2880	2880	100
365	20250317	142800	107187328	2880	2880	2880	2880	0
366	20250317	142700	107187328	2880	2880	2880	2880	0
367	20250317	142600	107187328	2880	2880	2880	2880	0
368	20250317	142500	107187328	2880	2880	2880	2880	0
369	20250317	142400	107187328	2880	2880	2880	2880	0
370	20250317	142300	107187328	2880	2880	2880	2880	35
371	20250317	142200	107086528	2875	2875	2875	2875	0
372	20250317	142100	107086528	2875	2875	2875	2875	0
373	20250317	142000	107086528	2875	2875	2875	2875	0
374	20250317	141900	107086528	2875	2875	2875	2875	0
375	20250317	141800	107086528	2875	2875	2875	2875	0
376	20250317	141700	107086528	2875	2875	2875	2875	0
377	20250317	141600	107086528	2875	2875	2875	2875	0
378	20250317	141500	107086528	2875	2875	2875	2875	0
379	20250317	141400	107086528	2875	2875	2875	2875	0
380	20250317	141300	107086528	2875	2875	2875	2875	0
381	20250317	141200	107086528	2875	2875	2875	2875	0
382	20250317	141100	107086528	2875	2875	2875	2875	0
383	20250317	141000	107086528	2875	2875	2875	2875	5
384	20250317	140900	107072153	2875	2875	2875	2875	0
385	20250317	140800	107072153	2875	2875	2875	2875	1
386	20250317	140700	107069278	2875	2875	2875	2875	0
387	20250317	140600	107069278	2875	2875	2875	2875	0
388	20250317	140500	107069278	2875	2875	2875	2875	0
389	20250317	140400	107069278	2875	2875	2875	2875	0
390	20250317	140300	107069278	2875	2875	2875	2875	0
391	20250317	140200	107069278	2875	2875	2875	2875	0
392	20250317	140100	107069278	2875	2875	2875	2875	0
393	20250317	140000	107069278	2875	2875	2875	2875	11
394	20250317	135900	107037653	2875	2875	2875	2875	4
395	20250317	135800	107026153	2880	2880	2880	2880	0
396	20250317	135700	107026153	2880	2880	2880	2880	0
397	20250317	135600	107026153	2880	2860	2880	2860	36
398	20250317	135500	106922973	2850	2850	2850	2850	0
399	20250317	135400	106922973	2850	2865	2865	2850	610
400	20250317	135300	105181393	2885	2885	2885	2885	0
401	20250317	135200	105181393	2885	2885	2885	2885	0
402	20250317	135100	105181393	2885	2885	2885	2885	0
403	20250317	135000	105181393	2885	2885	2885	2885	0
404	20250317	134900	105181393	2885	2885	2885	2885	0
405	20250317	134800	105181393	2885	2885	2885	2885	0
406	20250317	134700	105181393	2885	2885	2885	2885	0
407	20250317	134600	105181393	2885	2885	2885	2885	0
408	20250317	134500	105181393	2885	2885	2885	2885	100
409	20250317	134400	104892893	2885	2860	2885	2860	142
410	20250317	134300	104486173	2865	2870	2870	2865	793
411	20250317	134200	102212503	2875	2880	2880	2875	285
412	20250317	134100	101392228	2885	2890	2890	2885	142
413	20250317	134000	100982003	2890	2890	2890	2890	0
414	20250317	133900	100982003	2890	2890	2890	2890	0
415	20250317	133800	100982003	2890	2890	2890	2890	2
416	20250317	133700	100976223	2890	2890	2890	2890	0
417	20250317	133600	100976223	2890	2890	2890	2890	0
418	20250317	133500	100976223	2890	2890	2890	2890	0
419	20250317	133400	100976223	2890	2890	2890	2890	0
420	20250317	133300	100976223	2890	2890	2890	2890	0
421	20250317	133200	100976223	2890	2890	2890	2890	17
422	20250317	133100	100927093	2895	2895	2895	2895	2
423	20250317	133000	100921303	2890	2890	2890	2890	0
424	20250317	132900	100921303	2890	2890	2890	2890	36
425	20250317	132800	100817263	2895	2895	2895	2895	0
426	20250317	132700	100817263	2895	2895	2895	2895	0
427	20250317	132600	100817263	2895	2895	2895	2895	0
428	20250317	132500	100817263	2895	2895	2895	2895	0
429	20250317	132400	100817263	2895	2895	2895	2895	0
430	20250317	132300	100817263	2895	2900	2900	2895	1083
431	20250317	132200	97681453	2900	2900	2900	2900	0
432	20250317	132100	97681453	2900	2910	2910	2900	152
433	20250317	132000	97240153	2915	2915	2915	2915	0
434	20250317	131900	97240153	2915	2915	2915	2915	2
435	20250317	131800	97234323	2910	2910	2910	2910	0
436	20250317	131700	97234323	2910	2910	2910	2910	0
437	20250317	131600	97234323	2910	2910	2910	2910	0
438	20250317	131500	97234323	2910	2910	2910	2910	188
439	20250317	131400	96687243	2910	2910	2910	2910	0
440	20250317	131300	96687243	2910	2910	2910	2910	0
441	20250317	131200	96687243	2910	2910	2910	2910	0
442	20250317	131100	96687243	2910	2910	2910	2910	1
443	20250317	131000	96684333	2910	2910	2910	2910	11
444	20250317	130900	96652323	2910	2910	2910	2910	151
445	20250317	130800	96212913	2905	2905	2905	2905	0
446	20250317	130700	96212913	2905	2905	2905	2905	1
447	20250317	130600	96210008	2900	2900	2900	2900	0
448	20250317	130500	96210008	2900	2900	2900	2900	0
449	20250317	130400	96210008	2900	2900	2900	2900	10
450	20250317	130300	96181008	2900	2900	2900	2900	0
451	20250317	130200	96181008	2900	2900	2900	2900	1
452	20250317	130100	96178108	2920	2920	2920	2920	0
453	20250317	130000	96178108	2920	2920	2920	2920	0
454	20250317	125900	96178108	2920	2905	2920	2900	190
455	20250317	125800	95626583	2905	2910	2910	2905	2
456	20250317	125700	95620768	2910	2910	2910	2910	0
457	20250317	125600	95620768	2910	2910	2910	2910	1
458	20250317	125500	95617858	2915	2915	2915	2915	0
459	20250317	125400	95617858	2915	2915	2915	2915	0
460	20250317	125300	95617858	2915	2915	2915	2915	0
461	20250317	125200	95617858	2915	2915	2915	2915	0
462	20250317	125100	95617858	2915	2915	2915	2915	0
463	20250317	125000	95617858	2915	2915	2915	2915	0
464	20250317	124900	95617858	2915	2915	2915	2915	15
465	20250317	124800	95574133	2915	2915	2915	2915	0
466	20250317	124700	95574133	2915	2915	2915	2915	0
467	20250317	124600	95574133	2915	2915	2915	2915	1
468	20250317	124500	95571218	2915	2915	2915	2915	189
469	20250317	124400	95020283	2910	2910	2910	2910	43
470	20250317	124300	94895153	2910	2910	2910	2910	0
471	20250317	124200	94895153	2910	2910	2910	2910	2
472	20250317	124100	94889333	2910	2910	2910	2910	2
473	20250317	124000	94883513	2910	2910	2910	2910	22
474	20250317	123900	94819493	2910	2910	2910	2910	0
475	20250317	123800	94819493	2910	2920	2920	2910	52
476	20250317	123700	94667663	2910	2910	2910	2910	0
477	20250317	123600	94667663	2910	2910	2910	2910	0
478	20250317	123500	94667663	2910	2910	2910	2910	0
479	20250317	123400	94667663	2910	2910	2910	2910	0
480	20250317	123300	94667663	2910	2910	2910	2910	0
481	20250317	123200	94667663	2910	2910	2910	2910	0
482	20250317	123100	94667663	2910	2910	2910	2910	0
483	20250317	123000	94667663	2910	2910	2910	2910	0
484	20250317	122900	94667663	2910	2910	2910	2910	0
485	20250317	122800	94667663	2910	2910	2910	2910	7
486	20250317	122700	94647293	2915	2915	2915	2915	0
487	20250317	122600	94647293	2915	2915	2915	2915	200
488	20250317	122500	94064293	2915	2915	2915	2915	50
489	20250317	122400	93918543	2915	2915	2915	2915	0
490	20250317	122300	93918543	2915	2915	2915	2915	0
491	20250317	122200	93918543	2915	2915	2915	2915	0
492	20250317	122100	93918543	2915	2915	2915	2915	0
493	20250317	122000	93918543	2915	2915	2915	2915	0
494	20250317	121900	93918543	2915	2915	2915	2915	0
495	20250317	121800	93918543	2915	2915	2915	2915	0
496	20250317	121700	93918543	2915	2915	2915	2915	0
497	20250317	121600	93918543	2915	2915	2915	2915	0
498	20250317	121500	93918543	2915	2915	2915	2915	0
499	20250317	121400	93918543	2915	2915	2915	2915	10
500	20250317	121300	93889393	2910	2910	2910	2910	0
501	20250317	121200	93889393	2910	2910	2910	2910	10
502	20250317	121100	93860293	2915	2915	2915	2915	0
503	20250317	121000	93860293	2915	2915	2915	2915	5
504	20250317	120900	93845718	2915	2915	2915	2915	0
505	20250317	120800	93845718	2915	2915	2915	2915	0
506	20250317	120700	93845718	2915	2915	2915	2915	0
507	20250317	120600	93845718	2915	2915	2915	2915	0
508	20250317	120500	93845718	2915	2910	2915	2910	55
509	20250317	120400	93685418	2910	2910	2910	2910	0
510	20250317	120300	93685418	2910	2910	2910	2910	0
511	20250317	120200	93685418	2910	2910	2910	2910	0
512	20250317	120100	93685418	2910	2910	2910	2910	0
513	20250317	120000	93685418	2910	2910	2910	2910	0
514	20250317	115900	93685418	2910	2910	2910	2910	0
515	20250317	115800	93685418	2910	2910	2910	2910	200
516	20250317	115700	93103418	2910	2910	2910	2910	0
517	20250317	115600	93103418	2910	2910	2910	2910	0
518	20250317	115500	93103418	2910	2910	2910	2910	55
519	20250317	115400	92943368	2905	2905	2905	2905	0
520	20250317	115300	92943368	2905	2905	2905	2905	0
521	20250317	115200	92943368	2905	2905	2905	2905	0
522	20250317	115100	92943368	2905	2905	2905	2905	0
523	20250317	115000	92943368	2905	2905	2905	2905	0
524	20250317	114900	92943368	2905	2905	2905	2905	0
525	20250317	114800	92943368	2905	2905	2905	2905	1
526	20250317	114700	92940463	2920	2915	2920	2915	28
527	20250317	114600	92858838	2905	2905	2905	2905	0
528	20250317	114500	92858838	2905	2905	2905	2905	0
529	20250317	114400	92858838	2905	2905	2905	2905	0
530	20250317	114300	92858838	2905	2905	2905	2905	0
531	20250317	114200	92858838	2905	2905	2905	2905	0
532	20250317	114100	92858838	2905	2905	2905	2905	0
533	20250317	114000	92858838	2905	2905	2905	2905	0
534	20250317	113900	92858838	2905	2905	2905	2905	0
535	20250317	113800	92858838	2905	2905	2905	2905	0
536	20250317	113700	92858838	2905	2905	2905	2905	9
537	20250317	113600	92832693	2905	2905	2905	2905	0
538	20250317	113500	92832693	2905	2905	2905	2905	100
539	20250317	113400	92542193	2905	2905	2905	2905	0
540	20250317	113300	92542193	2905	2905	2905	2905	321
541	20250317	113200	91609688	2905	2905	2905	2905	300
542	20250317	113100	90738188	2900	2900	2900	2900	0
543	20250317	113000	90738188	2900	2900	2900	2900	0
544	20250317	112900	90738188	2900	2900	2900	2900	2
545	20250317	112800	90732388	2905	2905	2905	2905	139
546	20250317	112700	90328593	2905	2905	2905	2905	4
547	20250317	112600	90316973	2905	2905	2905	2905	0
548	20250317	112500	90316973	2905	2905	2905	2905	25
549	20250317	112400	90244348	2900	2900	2900	2900	0
550	20250317	112300	90244348	2900	2900	2900	2900	47
551	20250317	112200	90108048	2900	2900	2900	2900	0
552	20250317	112100	90108048	2900	2900	2900	2900	0
553	20250317	112000	90108048	2900	2900	2900	2900	0
554	20250317	111900	90108048	2900	2900	2900	2900	0
555	20250317	111800	90108048	2900	2900	2900	2900	3
556	20250317	111700	90099348	2900	2900	2900	2900	0
557	20250317	111600	90099348	2900	2900	2900	2900	0
558	20250317	111500	90099348	2900	2900	2900	2900	250
559	20250317	111400	89374348	2905	2905	2905	2905	75
560	20250317	111300	89156473	2905	2905	2905	2905	186
561	20250317	111200	88616143	2905	2905	2905	2905	9
562	20250317	111100	88589998	2900	2900	2900	2900	408
563	20250317	111000	87406798	2895	2895	2895	2895	82
564	20250317	110900	87169408	2895	2895	2895	2895	0
565	20250317	110800	87169408	2895	2895	2895	2895	14
566	20250317	110700	87128878	2895	2895	2895	2895	0
567	20250317	110600	87128878	2895	2895	2895	2895	0
568	20250317	110500	87128878	2895	2895	2895	2895	0
569	20250317	110400	87128878	2895	2895	2895	2895	0
570	20250317	110300	87128878	2895	2895	2895	2895	0
571	20250317	110200	87128878	2895	2895	2895	2895	0
572	20250317	110100	87128878	2895	2895	2895	2895	0
573	20250317	110000	87128878	2895	2895	2895	2895	1
574	20250317	105900	87125983	2900	2900	2900	2900	29
575	20250317	105800	87041883	2905	2905	2905	2905	0
576	20250317	105700	87041883	2905	2905	2905	2905	10
577	20250317	105600	87012833	2905	2905	2905	2905	0
578	20250317	105500	87012833	2905	2905	2905	2905	6
579	20250317	105400	86995403	2905	2910	2910	2905	7
580	20250317	105300	86975058	2915	2915	2915	2915	0
581	20250317	105200	86975058	2915	2915	2915	2915	0
582	20250317	105100	86975058	2915	2915	2915	2915	0
583	20250317	105000	86975058	2915	2915	2915	2915	0
584	20250317	104900	86975058	2915	2915	2915	2915	0
585	20250317	104800	86975058	2915	2915	2915	2915	1
586	20250317	104700	86972143	2895	2915	2915	2895	45
587	20250317	104600	86841848	2915	2910	2915	2910	200
588	20250317	104500	86259233	2915	2895	2915	2895	335
589	20250317	104400	85289388	2895	2895	2895	2895	0
590	20250317	104300	85289388	2895	2895	2895	2895	0
591	20250317	104200	85289388	2895	2895	2895	2895	0
592	20250317	104100	85289388	2895	2895	2895	2895	7
593	20250317	104000	85269123	2880	2915	2915	2870	800
594	20250317	103900	82968113	2930	2930	2930	2930	0
595	20250317	103800	82968113	2930	2930	2930	2930	0
596	20250317	103700	82968113	2930	2930	2930	2930	0
597	20250317	103600	82968113	2930	2930	2930	2930	1
598	20250317	103500	82965183	2930	2930	2930	2930	229
599	20250317	103400	82294213	2930	2930	2930	2930	0
600	20250317	103300	82294213	2930	2935	2935	2930	18
601	20250317	103200	82241468	2930	2930	2930	2930	157
602	20250317	103100	81781458	2930	2930	2930	2930	0
603	20250317	103000	81781458	2930	2930	2930	2930	0
604	20250317	102900	81781458	2930	2930	2930	2930	34
605	20250317	102800	81681838	2925	2955	2960	2925	358
606	20250317	102700	80622908	2940	2950	2950	2940	12
607	20250317	102600	80587618	2980	2970	2980	2955	32
608	20250317	102500	80492928	2985	2945	2985	2945	12
609	20250317	102400	80457148	2925	2950	2990	2920	658
610	20250317	102300	78500933	2915	2915	2915	2915	10
611	20250317	102200	78471783	2905	2895	2950	2895	6587
612	20250317	102100	59082908	2870	2870	2870	2870	0
613	20250317	102000	59082908	2870	2870	2870	2870	0
614	20250317	101900	59082908	2870	2870	2870	2870	0
615	20250317	101800	59082908	2870	2870	2870	2870	0
616	20250317	101700	59082908	2870	2870	2870	2870	0
617	20250317	101600	59082908	2870	2880	2880	2870	119
618	20250317	101500	58740198	2880	2880	2880	2880	0
619	20250317	101400	58740198	2880	2880	2880	2880	0
620	20250317	101300	58740198	2880	2860	2880	2860	50
621	20250317	101200	58596698	2880	2880	2880	2880	0
622	20250317	101100	58596698	2880	2860	2880	2855	279
623	20250317	101000	57800073	2880	2880	2880	2880	0
624	20250317	100900	57800073	2880	2855	2880	2855	86
625	20250317	100800	57552738	2855	2880	2880	2855	107
626	20250317	100700	57247088	2860	2860	2860	2860	47
627	20250317	100600	57112668	2880	2880	2880	2880	0
628	20250317	100500	57112668	2880	2880	2880	2880	0
629	20250317	100400	57112668	2880	2880	2880	2880	0
630	20250317	100300	57112668	2880	2880	2880	2880	12
631	20250317	100200	57078108	2880	2855	2880	2855	278
632	20250317	100100	56283818	2875	2875	2875	2875	0
633	20250317	100000	56283818	2875	2880	2880	2875	239
634	20250317	095900	55596668	2880	2887	2887	2880	43
635	20250317	095800	55472807	2895	2895	2895	2895	160
636	20250317	095700	55009607	2895	2890	2895	2885	42
637	20250317	095600	54888047	2880	2887	2887	2880	50
638	20250317	095500	54743795	2895	2895	2895	2895	0
639	20250317	095400	54743795	2895	2895	2895	2895	12
640	20250317	095300	54709055	2895	2895	2895	2895	0
641	20250317	095200	54709055	2895	2875	2895	2875	592
642	20250317	095100	53006995	2900	2900	2900	2900	2
643	20250317	095000	53001195	2875	2900	2900	2875	68
644	20250317	094900	52805345	2900	2880	2900	2880	14
645	20250317	094800	52764965	2880	2880	2880	2880	67
646	20250317	094700	52572005	2880	2900	2900	2880	660
647	20250317	094600	50665655	2895	2895	2895	2895	82
648	20250317	094500	50428265	2895	2895	2895	2895	2
649	20250317	094400	50422475	2930	2930	2930	2930	0
650	20250317	094300	50422475	2930	2905	2930	2890	2797
651	20250317	094200	42312390	2930	2930	2930	2930	13
652	20250317	094100	42274300	2930	2940	2945	2930	1174
653	20250317	094000	38823165	2940	2935	2940	2900	489
654	20250317	093900	37388770	2940	2920	2940	2895	857
655	20250317	093800	34880305	2945	2920	2945	2915	2455
656	20250317	093700	27678870	2930	2885	2930	2880	1139
657	20250317	093600	24377600	2885	2840	2885	2840	4250
658	20250317	093500	12213950	2840	2840	2840	2840	160
659	20250317	093400	11759550	2840	2840	2840	2840	826
660	20250317	093300	9413710	2840	2840	2840	2840	145
661	20250317	093200	9001910	2820	2820	2835	2820	625
662	20250317	093100	7238475	2820	2820	2820	2820	0
663	20250317	093000	7238475	2820	2820	2820	2820	0
664	20250317	092900	7238475	2820	2820	2820	2820	59
665	20250317	092800	7072095	2820	2820	2820	2820	0
666	20250317	092700	7072095	2820	2820	2820	2820	17
667	20250317	092600	7024155	2820	2820	2820	2820	0
668	20250317	092500	7024155	2820	2800	2820	2800	270
669	20250317	092400	6266850	2800	2800	2800	2800	0
670	20250317	092300	6266850	2800	2800	2800	2800	0
671	20250317	092200	6266850	2800	2800	2800	2800	167
672	20250317	092100	5799250	2800	2800	2800	2800	11
673	20250317	092000	5768450	2800	2800	2800	2800	0
674	20250317	091900	5768450	2800	2800	2800	2800	15
675	20250317	091800	5726450	2810	2820	2820	2810	81
676	20250317	091700	5498190	2820	2820	2820	2820	2
677	20250317	091600	5492550	2820	2820	2820	2820	0
678	20250317	091500	5492550	2820	2820	2820	2820	0
679	20250317	091400	5492550	2820	2820	2820	2820	3
680	20250317	091300	5484090	2790	2790	2790	2790	1
681	20250317	091200	5481300	2820	2820	2820	2820	0
682	20250317	091100	5481300	2820	2795	2820	2790	1418
683	20250317	091000	1504360	2790	2770	2790	2770	128
684	20250317	090900	1148710	2775	2775	2775	2755	240
685	20250317	090800	483360	2775	2780	2780	2775	21
686	20250317	090700	425080	2740	2745	2745	2740	31
687	20250317	090600	340005	2795	2795	2795	2795	0
688	20250317	090500	340005	2795	2795	2795	2795	3
689	20250317	090400	331620	2795	2795	2795	2795	5
690	20250317	090300	317645	2800	2775	2800	2775	55
691	20250317	090200	163770	2745	2745	2745	2745	0
692	20250317	090100	163770	2745	2745	2745	2745	0
693	20250317	090000	163770	2745	2800	2800	2745	59