KissMeData/177830/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	203700	23883040	2970	2970	2970	2970	125
3	20250318	203600	23883040	2970	2970	2970	2970	0
4	20250318	203500	23883040	2970	2970	2970	2970	0
5	20250318	203400	23883040	2970	2970	2970	2970	0
6	20250318	203300	23883040	2970	2970	2970	2970	0
7	20250318	203200	23883040	2970	2970	2970	2970	0
8	20250318	203100	23883040	2970	2970	2970	2970	0
9	20250318	203000	23883040	2970	2970	2970	2970	0
10	20250318	202900	23883040	2970	2970	2970	2970	0
11	20250318	202800	23883040	2970	2970	2970	2970	0
12	20250318	202700	23883040	2970	2970	2970	2970	0
13	20250318	202600	23883040	2970	2970	2970	2970	0
14	20250318	202500	23883040	2970	2970	2970	2970	0
15	20250318	202400	23883040	2970	2970	2970	2970	0
16	20250318	202300	23883040	2970	2970	2970	2970	0
17	20250318	202200	23883040	2970	2970	2970	2970	0
18	20250318	202100	23883040	2970	2970	2970	2970	0
19	20250318	202000	23883040	2970	2970	2970	2970	0
20	20250318	201900	23883040	2970	2970	2970	2970	0
21	20250318	201800	23883040	2970	2970	2970	2970	0
22	20250318	201700	23883040	2970	2970	2970	2970	0
23	20250318	201600	23883040	2970	2970	2970	2970	0
24	20250318	201500	23883040	2970	2970	2970	2970	0
25	20250318	201400	23883040	2970	2970	2970	2970	0
26	20250318	201300	23883040	2970	2970	2970	2970	0
27	20250318	201200	23883040	2970	2970	2970	2970	0
28	20250318	201100	23883040	2970	2970	2970	2970	0
29	20250318	201000	23883040	2970	2970	2970	2970	0
30	20250318	200900	23883040	2970	2970	2970	2970	0
31	20250318	200800	23883040	2970	2970	2970	2970	0
32	20250318	200700	23883040	2970	2970	2970	2970	125
33	20250318	200600	23883040	2970	2970	2970	2970	0
34	20250318	200500	23883040	2970	2970	2970	2970	0
35	20250318	200400	23883040	2970	2970	2970	2970	0
36	20250318	200300	23883040	2970	2970	2970	2970	0
37	20250318	200200	23883040	2970	2970	2970	2970	0
38	20250318	200100	23883040	2970	2970	2970	2970	0
39	20250318	200000	23883040	2970	2970	2970	2970	0
40	20250318	195900	23883040	2970	2970	2970	2970	0
41	20250318	195800	23883040	2970	2970	2970	2970	0
42	20250318	195700	23883040	2970	2970	2970	2970	0
43	20250318	195600	23883040	2970	2970	2970	2970	0
44	20250318	195500	23883040	2970	2970	2970	2970	0
45	20250318	195400	23883040	2970	2970	2970	2970	0
46	20250318	195300	23883040	2970	2970	2970	2970	0
47	20250318	195200	23883040	2970	2970	2970	2970	0
48	20250318	195100	23883040	2970	2970	2970	2970	0
49	20250318	195000	23883040	2970	2970	2970	2970	0
50	20250318	194900	23883040	2970	2970	2970	2970	0
51	20250318	194800	23883040	2970	2970	2970	2970	0
52	20250318	194700	23883040	2970	2970	2970	2970	0
53	20250318	194600	23883040	2970	2970	2970	2970	0
54	20250318	194500	23883040	2970	2970	2970	2970	0
55	20250318	194400	23883040	2970	2970	2970	2970	0
56	20250318	194300	23883040	2970	2970	2970	2970	0
57	20250318	194200	23883040	2970	2970	2970	2970	0
58	20250318	194100	23883040	2970	2970	2970	2970	0
59	20250318	194000	23883040	2970	2970	2970	2970	0
60	20250318	193900	23883040	2970	2970	2970	2970	0
61	20250318	193800	23883040	2970	2970	2970	2970	0
62	20250318	193700	23883040	2970	2970	2970	2970	125
63	20250318	193600	23883040	2970	2970	2970	2970	0
64	20250318	193500	23883040	2970	2970	2970	2970	0
65	20250318	193400	23883040	2970	2970	2970	2970	0
66	20250318	193300	23883040	2970	2970	2970	2970	0
67	20250318	193200	23883040	2970	2970	2970	2970	0
68	20250318	193100	23883040	2970	2970	2970	2970	0
69	20250318	193000	23883040	2970	2970	2970	2970	0
70	20250318	192900	23883040	2970	2970	2970	2970	0
71	20250318	192800	23883040	2970	2970	2970	2970	0
72	20250318	192700	23883040	2970	2970	2970	2970	0
73	20250318	192600	23883040	2970	2970	2970	2970	0
74	20250318	192500	23883040	2970	2970	2970	2970	0
75	20250318	192400	23883040	2970	2970	2970	2970	0
76	20250318	192300	23883040	2970	2970	2970	2970	0
77	20250318	192200	23883040	2970	2970	2970	2970	0
78	20250318	192100	23883040	2970	2970	2970	2970	0
79	20250318	192000	23883040	2970	2970	2970	2970	0
80	20250318	191900	23883040	2970	2970	2970	2970	0
81	20250318	191800	23883040	2970	2970	2970	2970	0
82	20250318	191700	23883040	2970	2970	2970	2970	0
83	20250318	191600	23883040	2970	2970	2970	2970	0
84	20250318	191500	23883040	2970	2970	2970	2970	0
85	20250318	191400	23883040	2970	2970	2970	2970	0
86	20250318	191300	23883040	2970	2970	2970	2970	0
87	20250318	191200	23883040	2970	2970	2970	2970	0
88	20250318	191100	23883040	2970	2970	2970	2970	0
89	20250318	191000	23883040	2970	2970	2970	2970	0
90	20250318	190900	23883040	2970	2970	2970	2970	0
91	20250318	190800	23883040	2970	2970	2970	2970	0
92	20250318	190700	23883040	2970	2970	2970	2970	125
93	20250318	190600	23883040	2970	2970	2970	2970	0
94	20250318	190500	23883040	2970	2970	2970	2970	0
95	20250318	190400	23883040	2970	2970	2970	2970	0
96	20250318	190300	23883040	2970	2970	2970	2970	0
97	20250318	190200	23883040	2970	2970	2970	2970	0
98	20250318	190100	23883040	2970	2970	2970	2970	0
99	20250318	190000	23883040	2970	2970	2970	2970	0
100	20250318	185900	23883040	2970	2970	2970	2970	0
101	20250318	185800	23883040	2970	2970	2970	2970	0
102	20250318	185700	23883040	2970	2970	2970	2970	0
103	20250318	185600	23883040	2970	2970	2970	2970	0
104	20250318	185500	23883040	2970	2970	2970	2970	0
105	20250318	185400	23883040	2970	2970	2970	2970	0
106	20250318	185300	23883040	2970	2970	2970	2970	0
107	20250318	185200	23883040	2970	2970	2970	2970	0
108	20250318	185100	23883040	2970	2970	2970	2970	0
109	20250318	185000	23883040	2970	2970	2970	2970	0
110	20250318	184900	23883040	2970	2970	2970	2970	0
111	20250318	184800	23883040	2970	2970	2970	2970	0
112	20250318	184700	23883040	2970	2970	2970	2970	0
113	20250318	184600	23883040	2970	2970	2970	2970	0
114	20250318	184500	23883040	2970	2970	2970	2970	0
115	20250318	184400	23883040	2970	2970	2970	2970	0
116	20250318	184300	23883040	2970	2970	2970	2970	0
117	20250318	184200	23883040	2970	2970	2970	2970	0
118	20250318	184100	23883040	2970	2970	2970	2970	0
119	20250318	184000	23883040	2970	2970	2970	2970	0
120	20250318	183900	23883040	2970	2970	2970	2970	0
121	20250318	183800	23883040	2970	2970	2970	2970	0
122	20250318	183700	23883040	2970	2970	2970	2970	125
123	20250318	183600	23883040	2970	2970	2970	2970	0
124	20250318	183500	23883040	2970	2970	2970	2970	0
125	20250318	183400	23883040	2970	2970	2970	2970	0
126	20250318	183300	23883040	2970	2970	2970	2970	0
127	20250318	183200	23883040	2970	2970	2970	2970	0
128	20250318	183100	23883040	2970	2970	2970	2970	0
129	20250318	183000	23883040	2970	2970	2970	2970	0
130	20250318	182900	23883040	2970	2970	2970	2970	0
131	20250318	182800	23883040	2970	2970	2970	2970	0
132	20250318	182700	23883040	2970	2970	2970	2970	0
133	20250318	182600	23883040	2970	2970	2970	2970	0
134	20250318	182500	23883040	2970	2970	2970	2970	0
135	20250318	182400	23883040	2970	2970	2970	2970	0
136	20250318	182300	23883040	2970	2970	2970	2970	0
137	20250318	182200	23883040	2970	2970	2970	2970	0
138	20250318	182100	23883040	2970	2970	2970	2970	0
139	20250318	182000	23883040	2970	2970	2970	2970	0
140	20250318	181900	23883040	2970	2970	2970	2970	0
141	20250318	181800	23883040	2970	2970	2970	2970	0
142	20250318	181700	23883040	2970	2970	2970	2970	0
143	20250318	181600	23883040	2970	2970	2970	2970	0
144	20250318	181500	23883040	2970	2970	2970	2970	0
145	20250318	181400	23883040	2970	2970	2970	2970	0
146	20250318	181300	23883040	2970	2970	2970	2970	0
147	20250318	181200	23883040	2970	2970	2970	2970	0
148	20250318	181100	23883040	2970	2970	2970	2970	0
149	20250318	181000	23883040	2970	2970	2970	2970	0
150	20250318	180900	23883040	2970	2970	2970	2970	0
151	20250318	180800	23883040	2970	2970	2970	2970	0
152	20250318	180700	23883040	2970	2970	2970	2970	125
153	20250318	180600	23883040	2970	2970	2970	2970	0
154	20250318	180500	23883040	2970	2970	2970	2970	0
155	20250318	180400	23883040	2970	2970	2970	2970	0
156	20250318	180300	23883040	2970	2970	2970	2970	0
157	20250318	180200	23883040	2970	2970	2970	2970	0
158	20250318	180100	23883040	2970	2970	2970	2970	0
159	20250318	180000	23883040	2970	2970	2970	2970	0
160	20250318	175900	23883040	2970	2970	2970	2970	0
161	20250318	175800	23883040	2970	2970	2970	2970	0
162	20250318	175700	23883040	2970	2970	2970	2970	0
163	20250318	175600	23883040	2970	2970	2970	2970	0
164	20250318	175500	23883040	2970	2970	2970	2970	0
165	20250318	175400	23883040	2970	2970	2970	2970	0
166	20250318	175300	23883040	2970	2970	2970	2970	0
167	20250318	175200	23883040	2970	2970	2970	2970	0
168	20250318	175100	23883040	2970	2970	2970	2970	0
169	20250318	175000	23883040	2970	2970	2970	2970	0
170	20250318	174900	23883040	2970	2970	2970	2970	0
171	20250318	174800	23883040	2970	2970	2970	2970	0
172	20250318	174700	23883040	2970	2970	2970	2970	0
173	20250318	174600	23883040	2970	2970	2970	2970	0
174	20250318	174500	23883040	2970	2970	2970	2970	0
175	20250318	174400	23883040	2970	2970	2970	2970	0
176	20250318	174300	23883040	2970	2970	2970	2970	0
177	20250318	174200	23883040	2970	2970	2970	2970	0
178	20250318	174100	23883040	2970	2970	2970	2970	0
179	20250318	174000	23883040	2970	2970	2970	2970	0
180	20250318	173900	23883040	2970	2970	2970	2970	0
181	20250318	173800	23883040	2970	2970	2970	2970	0
182	20250318	173700	23883040	2970	2970	2970	2970	125
183	20250318	173600	23883040	2970	2970	2970	2970	0
184	20250318	173500	23883040	2970	2970	2970	2970	0
185	20250318	173400	23883040	2970	2970	2970	2970	0
186	20250318	173300	23883040	2970	2970	2970	2970	0
187	20250318	173200	23883040	2970	2970	2970	2970	0
188	20250318	173100	23883040	2970	2970	2970	2970	0
189	20250318	173000	23883040	2970	2970	2970	2970	0
190	20250318	172900	23883040	2970	2970	2970	2970	0
191	20250318	172800	23883040	2970	2970	2970	2970	0
192	20250318	172700	23883040	2970	2970	2970	2970	0
193	20250318	172600	23883040	2970	2970	2970	2970	0
194	20250318	172500	23883040	2970	2970	2970	2970	0
195	20250318	172400	23883040	2970	2970	2970	2970	0
196	20250318	172300	23883040	2970	2970	2970	2970	0
197	20250318	172200	23883040	2970	2970	2970	2970	0
198	20250318	172100	23883040	2970	2970	2970	2970	0
199	20250318	172000	23883040	2970	2970	2970	2970	0
200	20250318	171900	23883040	2970	2970	2970	2970	0
201	20250318	171800	23883040	2970	2970	2970	2970	0
202	20250318	171700	23883040	2970	2970	2970	2970	0
203	20250318	171600	23883040	2970	2970	2970	2970	0
204	20250318	171500	23883040	2970	2970	2970	2970	0
205	20250318	171400	23883040	2970	2970	2970	2970	0
206	20250318	171300	23883040	2970	2970	2970	2970	0
207	20250318	171200	23883040	2970	2970	2970	2970	0
208	20250318	171100	23883040	2970	2970	2970	2970	0
209	20250318	171000	23883040	2970	2970	2970	2970	0
210	20250318	170900	23883040	2970	2970	2970	2970	0
211	20250318	170800	23883040	2970	2970	2970	2970	0
212	20250318	170700	23883040	2970	2970	2970	2970	125
213	20250318	170600	23883040	2970	2970	2970	2970	0
214	20250318	170500	23883040	2970	2970	2970	2970	0
215	20250318	170400	23883040	2970	2970	2970	2970	0
216	20250318	170300	23883040	2970	2970	2970	2970	0
217	20250318	170200	23883040	2970	2970	2970	2970	0
218	20250318	170100	23883040	2970	2970	2970	2970	0
219	20250318	170000	23883040	2970	2970	2970	2970	0
220	20250318	165900	23883040	2970	2970	2970	2970	0
221	20250318	165800	23883040	2970	2970	2970	2970	0
222	20250318	165700	23883040	2970	2970	2970	2970	0
223	20250318	165600	23883040	2970	2970	2970	2970	0
224	20250318	165500	23883040	2970	2970	2970	2970	0
225	20250318	165400	23883040	2970	2970	2970	2970	0
226	20250318	165300	23883040	2970	2970	2970	2970	0
227	20250318	165200	23883040	2970	2970	2970	2970	0
228	20250318	165100	23883040	2970	2970	2970	2970	0
229	20250318	165000	23883040	2970	2970	2970	2970	0
230	20250318	164900	23883040	2970	2970	2970	2970	0
231	20250318	164800	23883040	2970	2970	2970	2970	0
232	20250318	164700	23883040	2970	2970	2970	2970	0
233	20250318	164600	23883040	2970	2970	2970	2970	0
234	20250318	164500	23883040	2970	2970	2970	2970	0
235	20250318	164400	23883040	2970	2970	2970	2970	0
236	20250318	164300	23883040	2970	2970	2970	2970	0
237	20250318	164200	23883040	2970	2970	2970	2970	0
238	20250318	164100	23883040	2970	2970	2970	2970	0
239	20250318	164000	23883040	2970	2970	2970	2970	0
240	20250318	163900	23883040	2970	2970	2970	2970	0
241	20250318	163800	23883040	2970	2970	2970	2970	0
242	20250318	163700	23883040	2970	2970	2970	2970	125
243	20250318	163600	23883040	2970	2970	2970	2970	0
244	20250318	163500	23883040	2970	2970	2970	2970	0
245	20250318	163400	23883040	2970	2970	2970	2970	0
246	20250318	163300	23883040	2970	2970	2970	2970	0
247	20250318	163200	23883040	2970	2970	2970	2970	0
248	20250318	163100	23883040	2970	2970	2970	2970	0
249	20250318	163000	23883040	2970	2970	2970	2970	0
250	20250318	162900	23883040	2970	2970	2970	2970	0
251	20250318	162800	23883040	2970	2970	2970	2970	0
252	20250318	162700	23883040	2970	2970	2970	2970	0
253	20250318	162600	23883040	2970	2970	2970	2970	0
254	20250318	162500	23883040	2970	2970	2970	2970	0
255	20250318	162400	23883040	2970	2970	2970	2970	0
256	20250318	162300	23883040	2970	2970	2970	2970	0
257	20250318	162200	23883040	2970	2970	2970	2970	0
258	20250318	162100	23883040	2970	2970	2970	2970	0
259	20250318	162000	23883040	2970	2970	2970	2970	0
260	20250318	161900	23883040	2970	2970	2970	2970	0
261	20250318	161800	23883040	2970	2970	2970	2970	0
262	20250318	161700	23883040	2970	2970	2970	2970	0
263	20250318	161600	23883040	2970	2970	2970	2970	0
264	20250318	161500	23883040	2970	2970	2970	2970	0
265	20250318	161400	23883040	2970	2970	2970	2970	0
266	20250318	161300	23883040	2970	2970	2970	2970	0
267	20250318	161200	23883040	2970	2970	2970	2970	0
268	20250318	161100	23883040	2970	2970	2970	2970	0
269	20250318	161000	23883040	2970	2970	2970	2970	0
270	20250318	160900	23883040	2970	2970	2970	2970	0
271	20250318	160800	23883040	2970	2970	2970	2970	0
272	20250318	160700	23883040	2970	2970	2970	2970	125
273	20250318	160600	23883040	2970	2970	2970	2970	0
274	20250318	160500	23883040	2970	2970	2970	2970	0
275	20250318	160400	23883040	2970	2970	2970	2970	0
276	20250318	160300	23883040	2970	2970	2970	2970	0
277	20250318	160200	23883040	2970	2970	2970	2970	0
278	20250318	160100	23883040	2970	2970	2970	2970	0
279	20250318	160000	23883040	2970	2970	2970	2970	0
280	20250318	155900	23883040	2970	2970	2970	2970	0
281	20250318	155800	23883040	2970	2970	2970	2970	0
282	20250318	155700	23883040	2970	2970	2970	2970	0
283	20250318	155600	23883040	2970	2970	2970	2970	0
284	20250318	155500	23883040	2970	2970	2970	2970	0
285	20250318	155400	23883040	2970	2970	2970	2970	0
286	20250318	155300	23883040	2970	2970	2970	2970	0
287	20250318	155200	23883040	2970	2970	2970	2970	0
288	20250318	155100	23883040	2970	2970	2970	2970	0
289	20250318	155000	23883040	2970	2970	2970	2970	0
290	20250318	154900	23883040	2970	2970	2970	2970	0
291	20250318	154800	23883040	2970	2970	2970	2970	0
292	20250318	154700	23883040	2970	2970	2970	2970	0
293	20250318	154600	23883040	2970	2970	2970	2970	0
294	20250318	154500	23883040	2970	2970	2970	2970	0
295	20250318	154400	23883040	2970	2970	2970	2970	0
296	20250318	154300	23883040	2970	2970	2970	2970	0
297	20250318	154200	23883040	2970	2970	2970	2970	0
298	20250318	154100	23883040	2970	2970	2970	2970	0
299	20250318	154000	23883040	2970	2970	2970	2970	0
300	20250318	153900	23883040	2970	2970	2970	2970	0
301	20250318	153800	23883040	2970	2970	2970	2970	0
302	20250318	153700	23883040	2970	2970	2970	2970	125
303	20250318	153600	23883040	2970	2970	2970	2970	0
304	20250318	153500	23883040	2970	2970	2970	2970	0
305	20250318	153400	23883040	2970	2970	2970	2970	0
306	20250318	153300	23883040	2970	2970	2970	2970	0
307	20250318	153200	23883040	2970	2970	2970	2970	0
308	20250318	153100	23883040	2970	2970	2970	2970	0
309	20250318	153000	23883040	2970	2970	2970	2970	125
310	20250318	152900	23511790	2975	2975	2975	2975	0
311	20250318	152800	23511790	2975	2975	2975	2975	0
312	20250318	152700	23511790	2975	2975	2975	2975	0
313	20250318	152600	23511790	2975	2975	2975	2975	0
314	20250318	152500	23511790	2975	2975	2975	2975	0
315	20250318	152400	23511790	2975	2975	2975	2975	0
316	20250318	152300	23511790	2975	2975	2975	2975	0
317	20250318	152200	23511790	2975	2975	2975	2975	0
318	20250318	152100	23511790	2975	2975	2975	2975	0
319	20250318	152000	23511790	2975	2975	2975	2975	0
320	20250318	151900	23511790	2975	2975	2975	2975	0
321	20250318	151800	23511790	2975	2975	2975	2975	0
322	20250318	151700	23511790	2975	2975	2975	2975	0
323	20250318	151600	23511790	2975	2975	2975	2975	0
324	20250318	151500	23511790	2975	2960	2975	2955	143
325	20250318	151400	23088955	2975	2975	2975	2975	1
326	20250318	151300	23085980	2960	2960	2960	2960	126
327	20250318	151200	22713020	2975	2975	2975	2975	0
328	20250318	151100	22713020	2975	2975	2975	2975	0
329	20250318	151000	22713020	2975	2975	2975	2975	0
330	20250318	150900	22713020	2975	2975	2975	2975	1
331	20250318	150800	22710045	2970	2970	2970	2970	169
332	20250318	150700	22208115	2970	2965	2970	2965	4
333	20250318	150600	22196250	2970	2960	2970	2960	412
334	20250318	150500	20976720	2975	2975	2975	2975	0
335	20250318	150400	20976720	2975	2975	2975	2975	0
336	20250318	150300	20976720	2975	2975	2975	2975	0
337	20250318	150200	20976720	2975	2975	2975	2975	0
338	20250318	150100	20976720	2975	2975	2975	2975	0
339	20250318	150000	20976720	2975	2975	2975	2975	0
340	20250318	145900	20976720	2975	2975	2975	2975	0
341	20250318	145800	20976720	2975	2975	2975	2975	0
342	20250318	145700	20976720	2975	2975	2975	2975	100
343	20250318	145600	20679220	2975	2975	2975	2975	0
344	20250318	145500	20679220	2975	2975	2975	2975	1
345	20250318	145400	20676245	2960	2960	2975	2960	764
346	20250318	145300	18414790	2965	2970	2975	2965	1141
347	20250318	145200	15028830	2975	2975	2975	2975	0
348	20250318	145100	15028830	2975	2965	2975	2965	814
349	20250318	145000	12611500	2965	2965	2965	2965	0
350	20250318	144900	12611500	2965	2965	2965	2965	0
351	20250318	144800	12611500	2965	2965	2965	2965	3
352	20250318	144700	12602605	2965	2965	2965	2965	0
353	20250318	144600	12602605	2965	2965	2965	2965	0
354	20250318	144500	12602605	2965	2965	2965	2965	21
355	20250318	144400	12540340	2965	2965	2965	2965	20
356	20250318	144300	12481040	2965	2965	2965	2965	3
357	20250318	144200	12472145	2965	2965	2965	2965	0
358	20250318	144100	12472145	2965	2965	2965	2965	0
359	20250318	144000	12472145	2965	2965	2965	2965	0
360	20250318	143900	12472145	2965	2965	2965	2965	220
361	20250318	143800	11819845	2970	2970	2970	2970	0
362	20250318	143700	11819845	2970	2970	2970	2970	0
363	20250318	143600	11819845	2970	2970	2970	2970	0
364	20250318	143500	11819845	2970	2970	2970	2970	0
365	20250318	143400	11819845	2970	2970	2970	2970	0
366	20250318	143300	11819845	2970	2970	2970	2970	0
367	20250318	143200	11819845	2970	2970	2970	2970	0
368	20250318	143100	11819845	2970	2970	2970	2970	0
369	20250318	143000	11819845	2970	2970	2970	2970	0
370	20250318	142900	11819845	2970	2970	2970	2970	0
371	20250318	142800	11819845	2970	2970	2970	2970	0
372	20250318	142700	11819845	2970	2970	2970	2970	0
373	20250318	142600	11819845	2970	2970	2970	2970	0
374	20250318	142500	11819845	2970	2970	2970	2970	0
375	20250318	142400	11819845	2970	2970	2970	2970	0
376	20250318	142300	11819845	2970	2970	2970	2970	1
377	20250318	142200	11816875	2965	2965	2965	2965	0
378	20250318	142100	11816875	2965	2965	2965	2965	0
379	20250318	142000	11816875	2965	2965	2965	2965	2
380	20250318	141900	11810945	2965	2965	2965	2965	16
381	20250318	141800	11763505	2970	2970	2970	2970	0
382	20250318	141700	11763505	2970	2970	2970	2970	0
383	20250318	141600	11763505	2970	2970	2970	2970	1
384	20250318	141500	11760535	2965	2965	2965	2965	0
385	20250318	141400	11760535	2965	2965	2965	2965	0
386	20250318	141300	11760535	2965	2965	2965	2965	0
387	20250318	141200	11760535	2965	2965	2965	2965	0
388	20250318	141100	11760535	2965	2965	2965	2965	5
389	20250318	141000	11745710	2970	2970	2970	2970	0
390	20250318	140900	11745710	2970	2970	2970	2970	0
391	20250318	140800	11745710	2970	2970	2970	2970	0
392	20250318	140700	11745710	2970	2970	2970	2970	16
393	20250318	140600	11698190	2970	2970	2970	2970	0
394	20250318	140500	11698190	2970	2970	2970	2970	0
395	20250318	140400	11698190	2970	2970	2970	2970	0
396	20250318	140300	11698190	2970	2965	2970	2965	345
397	20250318	140200	10675255	2970	2970	2970	2970	0
398	20250318	140100	10675255	2970	2970	2970	2970	0
399	20250318	140000	10675255	2970	2970	2970	2970	0
400	20250318	135900	10675255	2970	2970	2970	2970	0
401	20250318	135800	10675255	2970	2970	2970	2970	0
402	20250318	135700	10675255	2970	2970	2970	2970	0
403	20250318	135600	10675255	2970	2970	2970	2970	0
404	20250318	135500	10675255	2970	2970	2970	2970	0
405	20250318	135400	10675255	2970	2970	2970	2970	0
406	20250318	135300	10675255	2970	2970	2970	2970	0
407	20250318	135200	10675255	2970	2970	2970	2970	0
408	20250318	135100	10675255	2970	2970	2970	2970	0
409	20250318	135000	10675255	2970	2970	2970	2970	0
410	20250318	134900	10675255	2970	2970	2970	2970	0
411	20250318	134800	10675255	2970	2970	2970	2970	0
412	20250318	134700	10675255	2970	2970	2970	2970	0
413	20250318	134600	10675255	2970	2970	2970	2970	0
414	20250318	134500	10675255	2970	2970	2970	2970	0
415	20250318	134400	10675255	2970	2970	2970	2970	0
416	20250318	134300	10675255	2970	2970	2970	2970	0
417	20250318	134200	10675255	2970	2970	2970	2970	0
418	20250318	134100	10675255	2970	2970	2970	2970	0
419	20250318	134000	10675255	2970	2970	2970	2970	82
420	20250318	133900	10431715	2975	2975	2975	2975	0
421	20250318	133800	10431715	2975	2975	2975	2975	1
422	20250318	133700	10428740	2970	2970	2970	2970	21
423	20250318	133600	10366370	2970	2970	2970	2970	19
424	20250318	133500	10309940	2980	2980	2980	2980	0
425	20250318	133400	10309940	2980	2980	2980	2980	0
426	20250318	133300	10309940	2980	2980	2980	2980	0
427	20250318	133200	10309940	2980	2980	2980	2980	0
428	20250318	133100	10309940	2980	2980	2980	2980	0
429	20250318	133000	10309940	2980	2980	2980	2980	0
430	20250318	132900	10309940	2980	2980	2980	2980	0
431	20250318	132800	10309940	2980	2980	2980	2980	0
432	20250318	132700	10309940	2980	2980	2980	2980	0
433	20250318	132600	10309940	2980	2980	2980	2980	0
434	20250318	132500	10309940	2980	2980	2980	2980	0
435	20250318	132400	10309940	2980	2980	2980	2980	0
436	20250318	132300	10309940	2980	2980	2980	2980	0
437	20250318	132200	10309940	2980	2980	2980	2980	0
438	20250318	132100	10309940	2980	2980	2980	2980	0
439	20250318	132000	10309940	2980	2980	2980	2980	0
440	20250318	131900	10309940	2980	2980	2980	2980	0
441	20250318	131800	10309940	2980	2980	2980	2980	0
442	20250318	131700	10309940	2980	2980	2980	2980	0
443	20250318	131600	10309940	2980	2980	2980	2980	0
444	20250318	131500	10309940	2980	2980	2980	2980	0
445	20250318	131400	10309940	2980	2980	2980	2980	0
446	20250318	131300	10309940	2980	2980	2980	2980	0
447	20250318	131200	10309940	2980	2980	2980	2980	0
448	20250318	131100	10309940	2980	2980	2980	2980	0
449	20250318	131000	10309940	2980	2980	2980	2980	1
450	20250318	130900	10306960	2970	2970	2970	2970	0
451	20250318	130800	10306960	2970	2970	2970	2970	0
452	20250318	130700	10306960	2970	2970	2970	2970	46
453	20250318	130600	10170340	2980	2980	2980	2980	0
454	20250318	130500	10170340	2980	2980	2980	2980	1
455	20250318	130400	10167360	2970	2970	2970	2970	0
456	20250318	130300	10167360	2970	2975	2975	2970	177
457	20250318	130200	9640965	2975	2975	2975	2975	0
458	20250318	130100	9640965	2975	2975	2975	2975	0
459	20250318	130000	9640965	2975	2975	2975	2975	0
460	20250318	125900	9640965	2975	2975	2975	2975	0
461	20250318	125800	9640965	2975	2975	2975	2975	27
462	20250318	125700	9560640	2975	2975	2975	2975	0
463	20250318	125600	9560640	2975	2975	2975	2975	0
464	20250318	125500	9560640	2975	2975	2975	2975	0
465	20250318	125400	9560640	2975	2975	2975	2975	0
466	20250318	125300	9560640	2975	2975	2975	2975	0
467	20250318	125200	9560640	2975	2975	2975	2975	0
468	20250318	125100	9560640	2975	2975	2975	2975	0
469	20250318	125000	9560640	2975	2975	2975	2975	0
470	20250318	124900	9560640	2975	2975	2975	2975	0
471	20250318	124800	9560640	2975	2975	2975	2975	0
472	20250318	124700	9560640	2975	2975	2975	2975	0
473	20250318	124600	9560640	2975	2975	2975	2975	0
474	20250318	124500	9560640	2975	2975	2975	2975	0
475	20250318	124400	9560640	2975	2975	2975	2975	335
476	20250318	124300	8564015	2970	2970	2970	2970	0
477	20250318	124200	8564015	2970	2970	2970	2970	0
478	20250318	124100	8564015	2970	2970	2970	2970	0
479	20250318	124000	8564015	2970	2970	2970	2970	0
480	20250318	123900	8564015	2970	2970	2970	2970	0
481	20250318	123800	8564015	2970	2970	2970	2970	0
482	20250318	123700	8564015	2970	2970	2970	2970	0
483	20250318	123600	8564015	2970	2970	2970	2970	0
484	20250318	123500	8564015	2970	2970	2970	2970	0
485	20250318	123400	8564015	2970	2970	2970	2970	0
486	20250318	123300	8564015	2970	2970	2970	2970	0
487	20250318	123200	8564015	2970	2970	2970	2970	0
488	20250318	123100	8564015	2970	2970	2970	2970	0
489	20250318	123000	8564015	2970	2970	2970	2970	0
490	20250318	122900	8564015	2970	2970	2970	2970	0
491	20250318	122800	8564015	2970	2970	2970	2970	0
492	20250318	122700	8564015	2970	2970	2970	2970	0
493	20250318	122600	8564015	2970	2970	2970	2970	0
494	20250318	122500	8564015	2970	2970	2970	2970	0
495	20250318	122400	8564015	2970	2970	2970	2970	0
496	20250318	122300	8564015	2970	2970	2970	2970	0
497	20250318	122200	8564015	2970	2970	2970	2970	0
498	20250318	122100	8564015	2970	2970	2970	2970	0
499	20250318	122000	8564015	2970	2970	2970	2970	0
500	20250318	121900	8564015	2970	2970	2970	2970	0
501	20250318	121800	8564015	2970	2970	2970	2970	0
502	20250318	121700	8564015	2970	2970	2970	2970	0
503	20250318	121600	8564015	2970	2970	2970	2970	0
504	20250318	121500	8564015	2970	2970	2970	2970	0
505	20250318	121400	8564015	2970	2970	2970	2970	0
506	20250318	121300	8564015	2970	2970	2970	2970	0
507	20250318	121200	8564015	2970	2970	2970	2970	0
508	20250318	121100	8564015	2970	2970	2970	2970	15
509	20250318	121000	8519465	2970	2970	2970	2970	2
510	20250318	120900	8513525	2970	2970	2970	2970	0
511	20250318	120800	8513525	2970	2970	2970	2970	0
512	20250318	120700	8513525	2970	2970	2970	2970	0
513	20250318	120600	8513525	2970	2970	2970	2970	0
514	20250318	120500	8513525	2970	2970	2970	2970	0
515	20250318	120400	8513525	2970	2970	2970	2970	0
516	20250318	120300	8513525	2970	2970	2970	2970	0
517	20250318	120200	8513525	2970	2970	2970	2970	0
518	20250318	120100	8513525	2970	2970	2970	2970	0
519	20250318	120000	8513525	2970	2970	2970	2970	0
520	20250318	115900	8513525	2970	2970	2970	2970	0
521	20250318	115800	8513525	2970	2970	2970	2970	0
522	20250318	115700	8513525	2970	2970	2970	2970	0
523	20250318	115600	8513525	2970	2970	2970	2970	0
524	20250318	115500	8513525	2970	2970	2970	2970	0
525	20250318	115400	8513525	2970	2970	2970	2970	0
526	20250318	115300	8513525	2970	2970	2970	2970	0
527	20250318	115200	8513525	2970	2970	2970	2970	28
528	20250318	115100	8430365	2975	2975	2975	2975	0
529	20250318	115000	8430365	2975	2975	2975	2975	0
530	20250318	114900	8430365	2975	2975	2975	2975	0
531	20250318	114800	8430365	2975	2975	2975	2975	0
532	20250318	114700	8430365	2975	2975	2975	2975	8
533	20250318	114600	8406565	2975	2975	2975	2975	0
534	20250318	114500	8406565	2975	2975	2975	2975	0
535	20250318	114400	8406565	2975	2975	2975	2975	0
536	20250318	114300	8406565	2975	2975	2975	2975	0
537	20250318	114200	8406565	2975	2975	2975	2975	1
538	20250318	114100	8403590	2975	2975	2975	2975	197
539	20250318	114000	7817515	2975	2975	2975	2975	0
540	20250318	113900	7817515	2975	2975	2975	2975	0
541	20250318	113800	7817515	2975	2975	2975	2975	1
542	20250318	113700	7814540	2995	2995	2995	2995	0
543	20250318	113600	7814540	2995	2995	2995	2995	0
544	20250318	113500	7814540	2995	2980	2995	2980	934
545	20250318	113400	5030500	2970	2970	2970	2970	0
546	20250318	113300	5030500	2970	2970	2970	2970	0
547	20250318	113200	5030500	2970	2970	2970	2970	0
548	20250318	113100	5030500	2970	2970	2970	2970	0
549	20250318	113000	5030500	2970	2970	2970	2970	0
550	20250318	112900	5030500	2970	2970	2970	2970	0
551	20250318	112800	5030500	2970	2970	2970	2970	0
552	20250318	112700	5030500	2970	2970	2970	2970	5
553	20250318	112600	5015650	2980	2980	2980	2980	0
554	20250318	112500	5015650	2980	2980	2980	2980	0
555	20250318	112400	5015650	2980	2980	2980	2980	0
556	20250318	112300	5015650	2980	2980	2980	2980	0
557	20250318	112200	5015650	2980	2980	2980	2980	0
558	20250318	112100	5015650	2980	2980	2980	2980	0
559	20250318	112000	5015650	2980	2980	2980	2980	0
560	20250318	111900	5015650	2980	2980	2980	2980	0
561	20250318	111800	5015650	2980	2980	2980	2980	0
562	20250318	111700	5015650	2980	2980	2980	2980	0
563	20250318	111600	5015650	2980	2980	2980	2980	0
564	20250318	111500	5015650	2980	2980	2980	2980	0
565	20250318	111400	5015650	2980	2980	2980	2980	0
566	20250318	111300	5015650	2980	2980	2980	2980	0
567	20250318	111200	5015650	2980	2980	2980	2980	0
568	20250318	111100	5015650	2980	2980	2980	2980	0
569	20250318	111000	5015650	2980	2980	2980	2980	0
570	20250318	110900	5015650	2980	2980	2980	2980	0
571	20250318	110800	5015650	2980	2980	2980	2980	0
572	20250318	110700	5015650	2980	2980	2980	2980	0
573	20250318	110600	5015650	2980	2980	2980	2980	134
574	20250318	110500	4616330	2980	2980	2980	2980	0
575	20250318	110400	4616330	2980	2980	2980	2980	0
576	20250318	110300	4616330	2980	2980	2980	2980	0
577	20250318	110200	4616330	2980	2980	2980	2980	0
578	20250318	110100	4616330	2980	2980	2980	2980	0
579	20250318	110000	4616330	2980	2980	2980	2980	0
580	20250318	105900	4616330	2980	2980	2980	2980	0
581	20250318	105800	4616330	2980	2980	2980	2980	0
582	20250318	105700	4616330	2980	2980	2980	2980	0
583	20250318	105600	4616330	2980	2980	2980	2980	0
584	20250318	105500	4616330	2980	2980	2980	2980	0
585	20250318	105400	4616330	2980	2980	2980	2980	0
586	20250318	105300	4616330	2980	2975	2980	2975	2
587	20250318	105200	4610375	2975	2975	2975	2975	0
588	20250318	105100	4610375	2975	2975	2975	2975	0
589	20250318	105000	4610375	2975	2975	2975	2975	0
590	20250318	104900	4610375	2975	2975	2975	2975	0
591	20250318	104800	4610375	2975	2975	2975	2975	0
592	20250318	104700	4610375	2975	2975	2975	2975	0
593	20250318	104600	4610375	2975	2975	2975	2975	214
594	20250318	104500	3973725	2975	2975	2975	2975	0
595	20250318	104400	3973725	2975	2975	2975	2975	0
596	20250318	104300	3973725	2975	2975	2975	2975	0
597	20250318	104200	3973725	2975	2975	2975	2975	0
598	20250318	104100	3973725	2975	2975	2975	2975	0
599	20250318	104000	3973725	2975	2975	2975	2975	0
600	20250318	103900	3973725	2975	2975	2975	2975	0
601	20250318	103800	3973725	2975	2975	2975	2975	0
602	20250318	103700	3973725	2975	2975	2975	2975	0
603	20250318	103600	3973725	2975	2975	2975	2975	0
604	20250318	103500	3973725	2975	2975	2975	2975	0
605	20250318	103400	3973725	2975	2975	2975	2975	0
606	20250318	103300	3973725	2975	2975	2975	2975	2
607	20250318	103200	3967775	2970	2970	2970	2970	0
608	20250318	103100	3967775	2970	2970	2970	2970	0
609	20250318	103000	3967775	2970	2970	2970	2970	0
610	20250318	102900	3967775	2970	2970	2970	2970	73
611	20250318	102800	3750965	2965	2965	2965	2965	0
612	20250318	102700	3750965	2965	2965	2965	2965	0
613	20250318	102600	3750965	2965	2965	2965	2965	0
614	20250318	102500	3750965	2965	2965	2965	2965	0
615	20250318	102400	3750965	2965	2965	2965	2965	0
616	20250318	102300	3750965	2965	2965	2965	2965	0
617	20250318	102200	3750965	2965	2965	2965	2965	0
618	20250318	102100	3750965	2965	2965	2965	2965	0
619	20250318	102000	3750965	2965	2965	2965	2965	0
620	20250318	101900	3750965	2965	2965	2965	2965	0
621	20250318	101800	3750965	2965	2965	2965	2965	0
622	20250318	101700	3750965	2965	2965	2965	2965	0
623	20250318	101600	3750965	2965	2965	2965	2965	0
624	20250318	101500	3750965	2965	2965	2965	2965	0
625	20250318	101400	3750965	2965	2965	2965	2965	0
626	20250318	101300	3750965	2965	2965	2965	2965	0
627	20250318	101200	3750965	2965	2965	2965	2965	0
628	20250318	101100	3750965	2965	2965	2965	2965	0
629	20250318	101000	3750965	2965	2965	2965	2965	0
630	20250318	100900	3750965	2965	2965	2965	2965	0
631	20250318	100800	3750965	2965	2965	2965	2965	0
632	20250318	100700	3750965	2965	2965	2965	2965	0
633	20250318	100600	3750965	2965	2965	2965	2965	0
634	20250318	100500	3750965	2965	2965	2965	2965	0
635	20250318	100400	3750965	2965	2965	2965	2965	0
636	20250318	100300	3750965	2965	2965	2965	2965	0
637	20250318	100200	3750965	2965	2975	2975	2965	150
638	20250318	100100	3305590	2980	2980	2980	2980	0
639	20250318	100000	3305590	2980	2980	2980	2980	0
640	20250318	095900	3305590	2980	2980	2980	2980	0
641	20250318	095800	3305590	2980	2980	2980	2980	0
642	20250318	095700	3305590	2980	2980	2980	2980	0
643	20250318	095600	3305590	2980	2980	2980	2980	0
644	20250318	095500	3305590	2980	2980	2980	2980	0
645	20250318	095400	3305590	2980	2980	2980	2980	0
646	20250318	095300	3305590	2980	2980	2980	2980	0
647	20250318	095200	3305590	2980	2980	2980	2980	0
648	20250318	095100	3305590	2980	2980	2980	2980	0
649	20250318	095000	3305590	2980	2980	2980	2980	0
650	20250318	094900	3305590	2980	2980	2980	2980	0
651	20250318	094800	3305590	2980	2980	2980	2980	3
652	20250318	094700	3296650	2980	2980	2980	2980	0
653	20250318	094600	3296650	2980	2980	2980	2980	1
654	20250318	094500	3293670	2980	2980	2980	2980	1
655	20250318	094400	3290690	2980	2980	2980	2980	0
656	20250318	094300	3290690	2980	2980	2980	2980	0
657	20250318	094200	3290690	2980	2980	2980	2980	0
658	20250318	094100	3290690	2980	2980	2980	2980	4
659	20250318	094000	3278770	2980	2980	2980	2980	0
660	20250318	093900	3278770	2980	2980	2980	2980	0
661	20250318	093800	3278770	2980	2980	2980	2980	4
662	20250318	093700	3266850	2980	2980	2980	2980	0
663	20250318	093600	3266850	2980	2980	2980	2980	0
664	20250318	093500	3266850	2980	2980	2980	2980	0
665	20250318	093400	3266850	2980	2980	2980	2980	0
666	20250318	093300	3266850	2980	2980	2980	2980	0
667	20250318	093200	3266850	2980	2980	2980	2980	0
668	20250318	093100	3266850	2980	2980	2980	2980	10
669	20250318	093000	3237050	2980	2980	2980	2980	8
670	20250318	092900	3213210	2980	2980	2980	2980	0
671	20250318	092800	3213210	2980	2980	2980	2980	0
672	20250318	092700	3213210	2980	2980	2980	2980	0
673	20250318	092600	3213210	2980	2980	2980	2980	4
674	20250318	092500	3201290	2980	2980	2980	2980	0
675	20250318	092400	3201290	2980	2980	2980	2980	0
676	20250318	092300	3201290	2980	2980	2980	2980	0
677	20250318	092200	3201290	2980	2980	2980	2980	0
678	20250318	092100	3201290	2980	2980	2980	2980	0
679	20250318	092000	3201290	2980	2980	2980	2980	0
680	20250318	091900	3201290	2980	2980	2980	2980	0
681	20250318	091800	3201290	2980	2980	2980	2980	0
682	20250318	091700	3201290	2980	2980	2980	2980	0
683	20250318	091600	3201290	2980	2980	2980	2980	0
684	20250318	091500	3201290	2980	2980	2980	2980	2
685	20250318	091400	3195330	2980	2980	2980	2980	3
686	20250318	091300	3186390	2970	2970	2970	2970	0
687	20250318	091200	3186390	2970	2970	2970	2970	0
688	20250318	091100	3186390	2970	2970	2970	2970	0
689	20250318	091000	3186390	2970	2970	2970	2970	4
690	20250318	090900	3174510	2970	2970	2970	2970	20
691	20250318	090800	3115110	2970	2970	2970	2970	0
692	20250318	090700	3115110	2970	2970	2970	2970	0
693	20250318	090600	3115110	2970	2970	2970	2970	0
694	20250318	090500	3115110	2970	2970	2970	2970	0
695	20250318	090400	3115110	2970	2965	2970	2965	523
696	20250318	090300	1564390	2960	2960	2960	2960	226
697	20250318	090200	895430	2965	2965	2965	2965	0
698	20250318	090100	895430	2965	2965	2965	2965	0
699	20250318	090000	895430	2965	2965	2965	2965	302