KissMeData/187420/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	203900	163450133	4105	4105	4105	4105	846
3	20250318	203800	163450133	4105	4105	4105	4105	0
4	20250318	203700	163450133	4105	4105	4105	4105	0
5	20250318	203600	163450133	4105	4105	4105	4105	0
6	20250318	203500	163450133	4105	4105	4105	4105	0
7	20250318	203400	163450133	4105	4105	4105	4105	0
8	20250318	203300	163450133	4105	4105	4105	4105	0
9	20250318	203200	163450133	4105	4105	4105	4105	0
10	20250318	203100	163450133	4105	4105	4105	4105	0
11	20250318	203000	163450133	4105	4105	4105	4105	0
12	20250318	202900	163450133	4105	4105	4105	4105	0
13	20250318	202800	163450133	4105	4105	4105	4105	0
14	20250318	202700	163450133	4105	4105	4105	4105	0
15	20250318	202600	163450133	4105	4105	4105	4105	0
16	20250318	202500	163450133	4105	4105	4105	4105	0
17	20250318	202400	163450133	4105	4105	4105	4105	0
18	20250318	202300	163450133	4105	4105	4105	4105	0
19	20250318	202200	163450133	4105	4105	4105	4105	0
20	20250318	202100	163450133	4105	4105	4105	4105	0
21	20250318	202000	163450133	4105	4105	4105	4105	0
22	20250318	201900	163450133	4105	4105	4105	4105	0
23	20250318	201800	163450133	4105	4105	4105	4105	0
24	20250318	201700	163450133	4105	4105	4105	4105	0
25	20250318	201600	163450133	4105	4105	4105	4105	0
26	20250318	201500	163450133	4105	4105	4105	4105	0
27	20250318	201400	163450133	4105	4105	4105	4105	0
28	20250318	201300	163450133	4105	4105	4105	4105	0
29	20250318	201200	163450133	4105	4105	4105	4105	0
30	20250318	201100	163450133	4105	4105	4105	4105	0
31	20250318	201000	163450133	4105	4105	4105	4105	0
32	20250318	200900	163450133	4105	4105	4105	4105	846
33	20250318	200800	163450133	4105	4105	4105	4105	0
34	20250318	200700	163450133	4105	4105	4105	4105	0
35	20250318	200600	163450133	4105	4105	4105	4105	0
36	20250318	200500	163450133	4105	4105	4105	4105	0
37	20250318	200400	163450133	4105	4105	4105	4105	0
38	20250318	200300	163450133	4105	4105	4105	4105	0
39	20250318	200200	163450133	4105	4105	4105	4105	0
40	20250318	200100	163450133	4105	4105	4105	4105	0
41	20250318	200000	163450133	4105	4105	4105	4105	0
42	20250318	195900	163450133	4105	4105	4105	4105	0
43	20250318	195800	163450133	4105	4105	4105	4105	0
44	20250318	195700	163450133	4105	4105	4105	4105	0
45	20250318	195600	163450133	4105	4105	4105	4105	0
46	20250318	195500	163450133	4105	4105	4105	4105	0
47	20250318	195400	163450133	4105	4105	4105	4105	0
48	20250318	195300	163450133	4105	4105	4105	4105	0
49	20250318	195200	163450133	4105	4105	4105	4105	0
50	20250318	195100	163450133	4105	4105	4105	4105	0
51	20250318	195000	163450133	4105	4105	4105	4105	0
52	20250318	194900	163450133	4105	4105	4105	4105	0
53	20250318	194800	163450133	4105	4105	4105	4105	0
54	20250318	194700	163450133	4105	4105	4105	4105	0
55	20250318	194600	163450133	4105	4105	4105	4105	0
56	20250318	194500	163450133	4105	4105	4105	4105	0
57	20250318	194400	163450133	4105	4105	4105	4105	0
58	20250318	194300	163450133	4105	4105	4105	4105	0
59	20250318	194200	163450133	4105	4105	4105	4105	0
60	20250318	194100	163450133	4105	4105	4105	4105	0
61	20250318	194000	163450133	4105	4105	4105	4105	0
62	20250318	193900	163450133	4105	4105	4105	4105	846
63	20250318	193800	163450133	4105	4105	4105	4105	0
64	20250318	193700	163450133	4105	4105	4105	4105	0
65	20250318	193600	163450133	4105	4105	4105	4105	0
66	20250318	193500	163450133	4105	4105	4105	4105	0
67	20250318	193400	163450133	4105	4105	4105	4105	0
68	20250318	193300	163450133	4105	4105	4105	4105	0
69	20250318	193200	163450133	4105	4105	4105	4105	0
70	20250318	193100	163450133	4105	4105	4105	4105	0
71	20250318	193000	163450133	4105	4105	4105	4105	0
72	20250318	192900	163450133	4105	4105	4105	4105	0
73	20250318	192800	163450133	4105	4105	4105	4105	0
74	20250318	192700	163450133	4105	4105	4105	4105	0
75	20250318	192600	163450133	4105	4105	4105	4105	0
76	20250318	192500	163450133	4105	4105	4105	4105	0
77	20250318	192400	163450133	4105	4105	4105	4105	0
78	20250318	192300	163450133	4105	4105	4105	4105	0
79	20250318	192200	163450133	4105	4105	4105	4105	0
80	20250318	192100	163450133	4105	4105	4105	4105	0
81	20250318	192000	163450133	4105	4105	4105	4105	0
82	20250318	191900	163450133	4105	4105	4105	4105	0
83	20250318	191800	163450133	4105	4105	4105	4105	0
84	20250318	191700	163450133	4105	4105	4105	4105	0
85	20250318	191600	163450133	4105	4105	4105	4105	0
86	20250318	191500	163450133	4105	4105	4105	4105	0
87	20250318	191400	163450133	4105	4105	4105	4105	0
88	20250318	191300	163450133	4105	4105	4105	4105	0
89	20250318	191200	163450133	4105	4105	4105	4105	0
90	20250318	191100	163450133	4105	4105	4105	4105	0
91	20250318	191000	163450133	4105	4105	4105	4105	0
92	20250318	190900	163450133	4105	4105	4105	4105	846
93	20250318	190800	163450133	4105	4105	4105	4105	0
94	20250318	190700	163450133	4105	4105	4105	4105	0
95	20250318	190600	163450133	4105	4105	4105	4105	0
96	20250318	190500	163450133	4105	4105	4105	4105	0
97	20250318	190400	163450133	4105	4105	4105	4105	0
98	20250318	190300	163450133	4105	4105	4105	4105	0
99	20250318	190200	163450133	4105	4105	4105	4105	0
100	20250318	190100	163450133	4105	4105	4105	4105	0
101	20250318	190000	163450133	4105	4105	4105	4105	0
102	20250318	185900	163450133	4105	4105	4105	4105	0
103	20250318	185800	163450133	4105	4105	4105	4105	0
104	20250318	185700	163450133	4105	4105	4105	4105	0
105	20250318	185600	163450133	4105	4105	4105	4105	0
106	20250318	185500	163450133	4105	4105	4105	4105	0
107	20250318	185400	163450133	4105	4105	4105	4105	0
108	20250318	185300	163450133	4105	4105	4105	4105	0
109	20250318	185200	163450133	4105	4105	4105	4105	0
110	20250318	185100	163450133	4105	4105	4105	4105	0
111	20250318	185000	163450133	4105	4105	4105	4105	0
112	20250318	184900	163450133	4105	4105	4105	4105	0
113	20250318	184800	163450133	4105	4105	4105	4105	0
114	20250318	184700	163450133	4105	4105	4105	4105	0
115	20250318	184600	163450133	4105	4105	4105	4105	0
116	20250318	184500	163450133	4105	4105	4105	4105	0
117	20250318	184400	163450133	4105	4105	4105	4105	0
118	20250318	184300	163450133	4105	4105	4105	4105	0
119	20250318	184200	163450133	4105	4105	4105	4105	0
120	20250318	184100	163450133	4105	4105	4105	4105	0
121	20250318	184000	163450133	4105	4105	4105	4105	0
122	20250318	183900	163450133	4105	4105	4105	4105	846
123	20250318	183800	163450133	4105	4105	4105	4105	0
124	20250318	183700	163450133	4105	4105	4105	4105	0
125	20250318	183600	163450133	4105	4105	4105	4105	0
126	20250318	183500	163450133	4105	4105	4105	4105	0
127	20250318	183400	163450133	4105	4105	4105	4105	0
128	20250318	183300	163450133	4105	4105	4105	4105	0
129	20250318	183200	163450133	4105	4105	4105	4105	0
130	20250318	183100	163450133	4105	4105	4105	4105	0
131	20250318	183000	163450133	4105	4105	4105	4105	0
132	20250318	182900	163450133	4105	4105	4105	4105	0
133	20250318	182800	163450133	4105	4105	4105	4105	0
134	20250318	182700	163450133	4105	4105	4105	4105	0
135	20250318	182600	163450133	4105	4105	4105	4105	0
136	20250318	182500	163450133	4105	4105	4105	4105	0
137	20250318	182400	163450133	4105	4105	4105	4105	0
138	20250318	182300	163450133	4105	4105	4105	4105	0
139	20250318	182200	163450133	4105	4105	4105	4105	0
140	20250318	182100	163450133	4105	4105	4105	4105	0
141	20250318	182000	163450133	4105	4105	4105	4105	0
142	20250318	181900	163450133	4105	4105	4105	4105	0
143	20250318	181800	163450133	4105	4105	4105	4105	0
144	20250318	181700	163450133	4105	4105	4105	4105	0
145	20250318	181600	163450133	4105	4105	4105	4105	0
146	20250318	181500	163450133	4105	4105	4105	4105	0
147	20250318	181400	163450133	4105	4105	4105	4105	0
148	20250318	181300	163450133	4105	4105	4105	4105	0
149	20250318	181200	163450133	4105	4105	4105	4105	0
150	20250318	181100	163450133	4105	4105	4105	4105	0
151	20250318	181000	163450133	4105	4105	4105	4105	0
152	20250318	180900	163450133	4105	4105	4105	4105	846
153	20250318	180800	163450133	4105	4105	4105	4105	0
154	20250318	180700	163450133	4105	4105	4105	4105	0
155	20250318	180600	163450133	4105	4105	4105	4105	0
156	20250318	180500	163450133	4105	4105	4105	4105	0
157	20250318	180400	163450133	4105	4105	4105	4105	0
158	20250318	180300	163450133	4105	4105	4105	4105	0
159	20250318	180200	163450133	4105	4105	4105	4105	0
160	20250318	180100	163450133	4105	4105	4105	4105	0
161	20250318	180000	163450133	4105	4105	4105	4105	0
162	20250318	175900	163450133	4105	4105	4105	4105	0
163	20250318	175800	163450133	4105	4105	4105	4105	0
164	20250318	175700	163450133	4105	4105	4105	4105	0
165	20250318	175600	163450133	4105	4105	4105	4105	0
166	20250318	175500	163450133	4105	4105	4105	4105	0
167	20250318	175400	163450133	4105	4105	4105	4105	0
168	20250318	175300	163450133	4105	4105	4105	4105	0
169	20250318	175200	163450133	4105	4105	4105	4105	0
170	20250318	175100	163450133	4105	4105	4105	4105	0
171	20250318	175000	163450133	4105	4105	4105	4105	0
172	20250318	174900	163450133	4105	4105	4105	4105	0
173	20250318	174800	163450133	4105	4105	4105	4105	0
174	20250318	174700	163450133	4105	4105	4105	4105	0
175	20250318	174600	163450133	4105	4105	4105	4105	0
176	20250318	174500	163450133	4105	4105	4105	4105	0
177	20250318	174400	163450133	4105	4105	4105	4105	0
178	20250318	174300	163450133	4105	4105	4105	4105	0
179	20250318	174200	163450133	4105	4105	4105	4105	0
180	20250318	174100	163450133	4105	4105	4105	4105	0
181	20250318	174000	163450133	4105	4105	4105	4105	0
182	20250318	173900	163450133	4105	4105	4105	4105	846
183	20250318	173800	163450133	4105	4105	4105	4105	0
184	20250318	173700	163450133	4105	4105	4105	4105	0
185	20250318	173600	163450133	4105	4105	4105	4105	0
186	20250318	173500	163450133	4105	4105	4105	4105	0
187	20250318	173400	163450133	4105	4105	4105	4105	0
188	20250318	173300	163450133	4105	4105	4105	4105	0
189	20250318	173200	163450133	4105	4105	4105	4105	0
190	20250318	173100	163450133	4105	4105	4105	4105	0
191	20250318	173000	163450133	4105	4105	4105	4105	0
192	20250318	172900	163450133	4105	4105	4105	4105	0
193	20250318	172800	163450133	4105	4105	4105	4105	0
194	20250318	172700	163450133	4105	4105	4105	4105	0
195	20250318	172600	163450133	4105	4105	4105	4105	0
196	20250318	172500	163450133	4105	4105	4105	4105	0
197	20250318	172400	163450133	4105	4105	4105	4105	0
198	20250318	172300	163450133	4105	4105	4105	4105	0
199	20250318	172200	163450133	4105	4105	4105	4105	0
200	20250318	172100	163450133	4105	4105	4105	4105	0
201	20250318	172000	163450133	4105	4105	4105	4105	0
202	20250318	171900	163450133	4105	4105	4105	4105	0
203	20250318	171800	163450133	4105	4105	4105	4105	0
204	20250318	171700	163450133	4105	4105	4105	4105	0
205	20250318	171600	163450133	4105	4105	4105	4105	0
206	20250318	171500	163450133	4105	4105	4105	4105	0
207	20250318	171400	163450133	4105	4105	4105	4105	0
208	20250318	171300	163450133	4105	4105	4105	4105	0
209	20250318	171200	163450133	4105	4105	4105	4105	0
210	20250318	171100	163450133	4105	4105	4105	4105	0
211	20250318	171000	163450133	4105	4105	4105	4105	0
212	20250318	170900	163450133	4105	4105	4105	4105	846
213	20250318	170800	163450133	4105	4105	4105	4105	0
214	20250318	170700	163450133	4105	4105	4105	4105	0
215	20250318	170600	163450133	4105	4105	4105	4105	0
216	20250318	170500	163450133	4105	4105	4105	4105	0
217	20250318	170400	163450133	4105	4105	4105	4105	0
218	20250318	170300	163450133	4105	4105	4105	4105	0
219	20250318	170200	163450133	4105	4105	4105	4105	0
220	20250318	170100	163450133	4105	4105	4105	4105	0
221	20250318	170000	163450133	4105	4105	4105	4105	0
222	20250318	165900	163450133	4105	4105	4105	4105	0
223	20250318	165800	163450133	4105	4105	4105	4105	0
224	20250318	165700	163450133	4105	4105	4105	4105	0
225	20250318	165600	163450133	4105	4105	4105	4105	0
226	20250318	165500	163450133	4105	4105	4105	4105	0
227	20250318	165400	163450133	4105	4105	4105	4105	0
228	20250318	165300	163450133	4105	4105	4105	4105	0
229	20250318	165200	163450133	4105	4105	4105	4105	0
230	20250318	165100	163450133	4105	4105	4105	4105	0
231	20250318	165000	163450133	4105	4105	4105	4105	0
232	20250318	164900	163450133	4105	4105	4105	4105	0
233	20250318	164800	163450133	4105	4105	4105	4105	0
234	20250318	164700	163450133	4105	4105	4105	4105	0
235	20250318	164600	163450133	4105	4105	4105	4105	0
236	20250318	164500	163450133	4105	4105	4105	4105	0
237	20250318	164400	163450133	4105	4105	4105	4105	0
238	20250318	164300	163450133	4105	4105	4105	4105	0
239	20250318	164200	163450133	4105	4105	4105	4105	0
240	20250318	164100	163450133	4105	4105	4105	4105	0
241	20250318	164000	163450133	4105	4105	4105	4105	0
242	20250318	163900	163450133	4105	4105	4105	4105	846
243	20250318	163800	163450133	4105	4105	4105	4105	0
244	20250318	163700	163450133	4105	4105	4105	4105	0
245	20250318	163600	163450133	4105	4105	4105	4105	0
246	20250318	163500	163450133	4105	4105	4105	4105	0
247	20250318	163400	163450133	4105	4105	4105	4105	0
248	20250318	163300	163450133	4105	4105	4105	4105	0
249	20250318	163200	163450133	4105	4105	4105	4105	0
250	20250318	163100	163450133	4105	4105	4105	4105	0
251	20250318	163000	163450133	4105	4105	4105	4105	0
252	20250318	162900	163450133	4105	4105	4105	4105	0
253	20250318	162800	163450133	4105	4105	4105	4105	0
254	20250318	162700	163450133	4105	4105	4105	4105	0
255	20250318	162600	163450133	4105	4105	4105	4105	0
256	20250318	162500	163450133	4105	4105	4105	4105	0
257	20250318	162400	163450133	4105	4105	4105	4105	0
258	20250318	162300	163450133	4105	4105	4105	4105	0
259	20250318	162200	163450133	4105	4105	4105	4105	0
260	20250318	162100	163450133	4105	4105	4105	4105	0
261	20250318	162000	163450133	4105	4105	4105	4105	0
262	20250318	161900	163450133	4105	4105	4105	4105	0
263	20250318	161800	163450133	4105	4105	4105	4105	0
264	20250318	161700	163450133	4105	4105	4105	4105	0
265	20250318	161600	163450133	4105	4105	4105	4105	0
266	20250318	161500	163450133	4105	4105	4105	4105	0
267	20250318	161400	163450133	4105	4105	4105	4105	0
268	20250318	161300	163450133	4105	4105	4105	4105	0
269	20250318	161200	163450133	4105	4105	4105	4105	0
270	20250318	161100	163450133	4105	4105	4105	4105	0
271	20250318	161000	163450133	4105	4105	4105	4105	0
272	20250318	160900	163450133	4105	4105	4105	4105	846
273	20250318	160800	163450133	4105	4105	4105	4105	0
274	20250318	160700	163450133	4105	4105	4105	4105	0
275	20250318	160600	163450133	4105	4105	4105	4105	0
276	20250318	160500	163450133	4105	4105	4105	4105	0
277	20250318	160400	163450133	4105	4105	4105	4105	0
278	20250318	160300	163450133	4105	4105	4105	4105	0
279	20250318	160200	163450133	4105	4105	4105	4105	0
280	20250318	160100	163450133	4105	4105	4105	4105	0
281	20250318	160000	163450133	4105	4105	4105	4105	0
282	20250318	155900	163450133	4105	4105	4105	4105	0
283	20250318	155800	163450133	4105	4105	4105	4105	0
284	20250318	155700	163450133	4105	4105	4105	4105	0
285	20250318	155600	163450133	4105	4105	4105	4105	0
286	20250318	155500	163450133	4105	4105	4105	4105	0
287	20250318	155400	163450133	4105	4105	4105	4105	0
288	20250318	155300	163450133	4105	4105	4105	4105	0
289	20250318	155200	163450133	4105	4105	4105	4105	0
290	20250318	155100	163450133	4105	4105	4105	4105	0
291	20250318	155000	163450133	4105	4105	4105	4105	0
292	20250318	154900	163450133	4105	4105	4105	4105	0
293	20250318	154800	163450133	4105	4105	4105	4105	0
294	20250318	154700	163450133	4105	4105	4105	4105	0
295	20250318	154600	163450133	4105	4105	4105	4105	0
296	20250318	154500	163450133	4105	4105	4105	4105	0
297	20250318	154400	163450133	4105	4105	4105	4105	0
298	20250318	154300	163450133	4105	4105	4105	4105	0
299	20250318	154200	163450133	4105	4105	4105	4105	0
300	20250318	154100	163450133	4105	4105	4105	4105	0
301	20250318	154000	163450133	4105	4105	4105	4105	0
302	20250318	153900	163450133	4105	4105	4105	4105	846
303	20250318	153800	163450133	4105	4105	4105	4105	0
304	20250318	153700	163450133	4105	4105	4105	4105	0
305	20250318	153600	163450133	4105	4105	4105	4105	0
306	20250318	153500	163450133	4105	4105	4105	4105	0
307	20250318	153400	163450133	4105	4105	4105	4105	0
308	20250318	153300	163450133	4105	4105	4105	4105	0
309	20250318	153200	163450133	4105	4105	4105	4105	0
310	20250318	153100	163450133	4105	4105	4105	4105	0
311	20250318	153000	163450133	4105	4105	4105	4105	846
312	20250318	152900	159977303	4105	4105	4105	4105	0
313	20250318	152800	159977303	4105	4105	4105	4105	0
314	20250318	152700	159977303	4105	4105	4105	4105	0
315	20250318	152600	159977303	4105	4105	4105	4105	0
316	20250318	152500	159977303	4105	4105	4105	4105	0
317	20250318	152400	159977303	4105	4105	4105	4105	0
318	20250318	152300	159977303	4105	4105	4105	4105	0
319	20250318	152200	159977303	4105	4105	4105	4105	0
320	20250318	152100	159977303	4105	4105	4105	4105	0
321	20250318	152000	159977303	4105	4105	4105	4105	0
322	20250318	151900	159977303	4105	4095	4105	4090	159
323	20250318	151800	159326169	4095	4105	4105	4095	3
324	20250318	151700	159313874	4090	4090	4090	4090	1
325	20250318	151600	159309784	4105	4095	4105	4090	306
326	20250318	151500	158056699	4105	4105	4105	4105	4
327	20250318	151400	158040279	4105	4105	4105	4105	0
328	20250318	151300	158040279	4105	4095	4105	4090	301
329	20250318	151200	156807564	4105	4100	4105	4095	1021
330	20250318	151100	152621599	4105	4105	4105	4105	5
331	20250318	151000	152601074	4105	4105	4105	4105	24
332	20250318	150900	152502554	4105	4105	4105	4105	66
333	20250318	150800	152231624	4105	4105	4105	4105	0
334	20250318	150700	152231624	4105	4105	4105	4105	61
335	20250318	150600	151981219	4110	4110	4110	4110	1
336	20250318	150500	151977109	4110	4110	4110	4110	130
337	20250318	150400	151442809	4115	4115	4115	4115	2
338	20250318	150300	151434579	4110	4110	4110	4110	100
339	20250318	150200	151023579	4115	4115	4115	4115	0
340	20250318	150100	151023579	4115	4115	4115	4115	0
341	20250318	150000	151023579	4115	4115	4115	4115	30
342	20250318	145900	150900129	4115	4115	4115	4115	1
343	20250318	145800	150896014	4110	4110	4110	4110	91
344	20250318	145700	150522004	4110	4110	4110	4110	0
345	20250318	145600	150522004	4110	4110	4110	4110	1
346	20250318	145500	150517894	4100	4100	4100	4100	0
347	20250318	145400	150517894	4100	4100	4100	4100	0
348	20250318	145300	150517894	4100	4100	4100	4100	0
349	20250318	145200	150517894	4100	4105	4105	4100	76
350	20250318	145100	150206059	4110	4115	4115	4110	25
351	20250318	145000	150103304	4115	4115	4115	4115	0
352	20250318	144900	150103304	4115	4115	4115	4115	0
353	20250318	144800	150103304	4115	4115	4115	4115	0
354	20250318	144700	150103304	4115	4115	4115	4115	2
355	20250318	144600	150095074	4115	4115	4115	4115	1
356	20250318	144500	150090959	4115	4115	4115	4115	0
357	20250318	144400	150090959	4115	4115	4115	4115	0
358	20250318	144300	150090959	4115	4115	4115	4115	0
359	20250318	144200	150090959	4115	4115	4115	4115	0
360	20250318	144100	150090959	4115	4115	4115	4115	0
361	20250318	144000	150090959	4115	4115	4115	4115	105
362	20250318	143900	149658884	4115	4115	4115	4115	0
363	20250318	143800	149658884	4115	4115	4115	4115	0
364	20250318	143700	149658884	4115	4115	4115	4115	0
365	20250318	143600	149658884	4115	4110	4115	4105	585
366	20250318	143500	147254909	4115	4115	4115	4115	0
367	20250318	143400	147254909	4115	4115	4115	4115	0
368	20250318	143300	147254909	4115	4115	4115	4115	0
369	20250318	143200	147254909	4115	4115	4115	4115	0
370	20250318	143100	147254909	4115	4115	4115	4115	0
371	20250318	143000	147254909	4115	4115	4115	4115	0
372	20250318	142900	147254909	4115	4115	4115	4115	0
373	20250318	142800	147254909	4115	4115	4115	4115	0
374	20250318	142700	147254909	4115	4115	4115	4115	328
375	20250318	142600	145905189	4115	4115	4115	4115	0
376	20250318	142500	145905189	4115	4115	4115	4115	0
377	20250318	142400	145905189	4115	4115	4115	4115	300
378	20250318	142300	144670689	4115	4115	4115	4115	0
379	20250318	142200	144670689	4115	4115	4115	4115	0
380	20250318	142100	144670689	4115	4115	4115	4115	0
381	20250318	142000	144670689	4115	4115	4115	4115	0
382	20250318	141900	144670689	4115	4115	4115	4115	0
383	20250318	141800	144670689	4115	4115	4115	4115	0
384	20250318	141700	144670689	4115	4115	4115	4115	1
385	20250318	141600	144666574	4110	4110	4110	4110	585
386	20250318	141500	142262224	4110	4110	4110	4110	13
387	20250318	141400	142208794	4105	4110	4110	4105	474
388	20250318	141300	140263004	4110	4110	4110	4110	0
389	20250318	141200	140263004	4110	4110	4110	4110	0
390	20250318	141100	140263004	4110	4110	4110	4110	0
391	20250318	141000	140263004	4110	4110	4110	4110	0
392	20250318	140900	140263004	4110	4110	4110	4110	5
393	20250318	140800	140242454	4130	4130	4130	4130	0
394	20250318	140700	140242454	4130	4130	4130	4130	0
395	20250318	140600	140242454	4130	4130	4130	4130	0
396	20250318	140500	140242454	4130	4130	4130	4130	0
397	20250318	140400	140242454	4130	4130	4130	4130	0
398	20250318	140300	140242454	4130	4130	4130	4130	0
399	20250318	140200	140242454	4130	4130	4130	4130	0
400	20250318	140100	140242454	4130	4115	4130	4110	581
401	20250318	140000	137854349	4130	4130	4130	4130	0
402	20250318	135900	137854349	4130	4130	4130	4130	0
403	20250318	135800	137854349	4130	4130	4130	4130	0
404	20250318	135700	137854349	4130	4130	4130	4130	0
405	20250318	135600	137854349	4130	4130	4130	4130	0
406	20250318	135500	137854349	4130	4130	4130	4130	0
407	20250318	135400	137854349	4130	4130	4130	4130	30
408	20250318	135300	137730449	4130	4130	4130	4130	20
409	20250318	135200	137647849	4130	4130	4130	4130	0
410	20250318	135100	137647849	4130	4130	4130	4130	10
411	20250318	135000	137606549	4130	4130	4130	4130	9
412	20250318	134900	137569379	4130	4130	4130	4130	2
413	20250318	134800	137561119	4120	4120	4120	4120	0
414	20250318	134700	137561119	4120	4120	4120	4120	474
415	20250318	134600	135608239	4120	4120	4120	4120	1
416	20250318	134500	135604119	4110	4110	4110	4110	0
417	20250318	134400	135604119	4110	4110	4110	4110	36
418	20250318	134300	135456159	4110	4110	4110	4110	14
419	20250318	134200	135398619	4110	4115	4115	4110	206
420	20250318	134100	134551954	4115	4115	4115	4115	0
421	20250318	134000	134551954	4115	4115	4115	4115	0
422	20250318	133900	134551954	4115	4115	4115	4115	0
423	20250318	133800	134551954	4115	4115	4115	4115	0
424	20250318	133700	134551954	4115	4115	4115	4115	0
425	20250318	133600	134551954	4115	4115	4115	4115	0
426	20250318	133500	134551954	4115	4115	4115	4115	0
427	20250318	133400	134551954	4115	4125	4125	4115	523
428	20250318	133300	132399564	4120	4120	4120	4120	18
429	20250318	133200	132325404	4110	4110	4110	4110	0
430	20250318	133100	132325404	4110	4110	4110	4110	1
431	20250318	133000	132321294	4110	4115	4115	4110	708
432	20250318	132900	129410629	4125	4125	4125	4125	0
433	20250318	132800	129410629	4125	4125	4125	4125	0
434	20250318	132700	129410629	4125	4125	4125	4125	0
435	20250318	132600	129410629	4125	4125	4125	4125	0
436	20250318	132500	129410629	4125	4125	4125	4120	555
437	20250318	132400	127121479	4125	4125	4125	4125	0
438	20250318	132300	127121479	4125	4125	4125	4125	500
439	20250318	132200	125058979	4125	4125	4125	4125	0
440	20250318	132100	125058979	4125	4125	4125	4125	0
441	20250318	132000	125058979	4125	4122	4125	4122	42
442	20250318	131900	124885774	4120	4120	4120	4120	400
443	20250318	131800	123237774	4125	4125	4125	4125	20
444	20250318	131700	123155274	4125	4125	4125	4125	0
445	20250318	131600	123155274	4125	4125	4125	4125	0
446	20250318	131500	123155274	4125	4130	4130	4125	231
447	20250318	131400	122201789	4130	4130	4130	4130	0
448	20250318	131300	122201789	4130	4130	4130	4130	0
449	20250318	131200	122201789	4130	4130	4130	4130	0
450	20250318	131100	122201789	4130	4130	4130	4130	0
451	20250318	131000	122201789	4130	4130	4130	4130	0
452	20250318	130900	122201789	4130	4130	4130	4130	0
453	20250318	130800	122201789	4130	4130	4130	4130	0
454	20250318	130700	122201789	4130	4135	4135	4130	646
455	20250318	130600	119531069	4137	4137	4137	4137	0
456	20250318	130500	119531069	4137	4137	4137	4137	0
457	20250318	130400	119531069	4137	4137	4137	4137	0
458	20250318	130300	119531069	4137	4137	4137	4137	0
459	20250318	130200	119531069	4137	4137	4137	4137	5
460	20250318	130100	119510384	4135	4135	4135	4135	0
461	20250318	130000	119510384	4135	4135	4135	4135	0
462	20250318	125900	119510384	4135	4135	4135	4135	1
463	20250318	125800	119506249	4135	4135	4135	4135	0
464	20250318	125700	119506249	4135	4135	4135	4135	110
465	20250318	125600	119051399	4142	4142	4142	4142	0
466	20250318	125500	119051399	4142	4142	4142	4142	0
467	20250318	125400	119051399	4142	4142	4142	4142	5
468	20250318	125300	119030689	4150	4150	4150	4150	0
469	20250318	125200	119030689	4150	4150	4150	4150	0
470	20250318	125100	119030689	4150	4150	4150	4150	0
471	20250318	125000	119030689	4150	4150	4150	4150	0
472	20250318	124900	119030689	4150	4150	4150	4150	47
473	20250318	124800	118835639	4150	4145	4150	4145	11
474	20250318	124700	118790014	4155	4155	4155	4155	0
475	20250318	124600	118790014	4155	4155	4155	4155	0
476	20250318	124500	118790014	4155	4155	4155	4155	0
477	20250318	124400	118790014	4155	4155	4155	4155	0
478	20250318	124300	118790014	4155	4155	4155	4155	0
479	20250318	124200	118790014	4155	4155	4155	4155	0
480	20250318	124100	118790014	4155	4155	4155	4155	0
481	20250318	124000	118790014	4155	4155	4155	4155	0
482	20250318	123900	118790014	4155	4155	4155	4155	0
483	20250318	123800	118790014	4155	4155	4155	4155	0
484	20250318	123700	118790014	4155	4155	4155	4155	0
485	20250318	123600	118790014	4155	4155	4155	4155	0
486	20250318	123500	118790014	4155	4145	4155	4145	500
487	20250318	123400	116714349	4135	4135	4135	4135	0
488	20250318	123300	116714349	4135	4135	4135	4135	0
489	20250318	123200	116714349	4135	4135	4135	4135	0
490	20250318	123100	116714349	4135	4135	4135	4135	0
491	20250318	123000	116714349	4135	4135	4135	4135	0
492	20250318	122900	116714349	4135	4135	4135	4135	0
493	20250318	122800	116714349	4135	4135	4135	4135	0
494	20250318	122700	116714349	4135	4135	4135	4135	0
495	20250318	122600	116714349	4135	4135	4135	4135	0
496	20250318	122500	116714349	4135	4135	4135	4135	0
497	20250318	122400	116714349	4135	4135	4135	4135	0
498	20250318	122300	116714349	4135	4135	4135	4135	0
499	20250318	122200	116714349	4135	4135	4135	4135	0
500	20250318	122100	116714349	4135	4135	4135	4135	0
501	20250318	122000	116714349	4135	4135	4135	4135	0
502	20250318	121900	116714349	4135	4135	4135	4135	0
503	20250318	121800	116714349	4135	4135	4135	4135	0
504	20250318	121700	116714349	4135	4135	4135	4135	0
505	20250318	121600	116714349	4135	4135	4135	4135	0
506	20250318	121500	116714349	4135	4135	4135	4135	0
507	20250318	121400	116714349	4135	4135	4135	4135	0
508	20250318	121300	116714349	4135	4135	4135	4135	0
509	20250318	121200	116714349	4135	4135	4135	4135	0
510	20250318	121100	116714349	4135	4135	4135	4135	0
511	20250318	121000	116714349	4135	4135	4135	4135	0
512	20250318	120900	116714349	4135	4135	4135	4135	0
513	20250318	120800	116714349	4135	4135	4135	4135	0
514	20250318	120700	116714349	4135	4135	4135	4135	0
515	20250318	120600	116714349	4135	4135	4135	4135	0
516	20250318	120500	116714349	4135	4135	4135	4135	80
517	20250318	120400	116383549	4125	4125	4125	4125	0
518	20250318	120300	116383549	4125	4125	4125	4125	0
519	20250318	120200	116383549	4125	4125	4125	4125	0
520	20250318	120100	116383549	4125	4125	4125	4125	0
521	20250318	120000	116383549	4125	4125	4125	4125	368
522	20250318	115900	114865549	4125	4125	4125	4125	0
523	20250318	115800	114865549	4125	4130	4130	4125	250
524	20250318	115700	113834244	4135	4135	4135	4135	0
525	20250318	115600	113834244	4135	4135	4135	4135	22
526	20250318	115500	113743274	4140	4140	4140	4140	0
527	20250318	115400	113743274	4140	4140	4140	4140	0
528	20250318	115300	113743274	4140	4140	4140	4140	1
529	20250318	115200	113739134	4140	4140	4140	4140	0
530	20250318	115100	113739134	4140	4140	4140	4140	0
531	20250318	115000	113739134	4140	4140	4140	4140	0
532	20250318	114900	113739134	4140	4140	4140	4140	0
533	20250318	114800	113739134	4140	4140	4140	4140	0
534	20250318	114700	113739134	4140	4140	4140	4140	0
535	20250318	114600	113739134	4140	4140	4140	4140	0
536	20250318	114500	113739134	4140	4140	4140	4140	4
537	20250318	114400	113722574	4140	4140	4140	4140	0
538	20250318	114300	113722574	4140	4140	4140	4140	25
539	20250318	114200	113619074	4140	4140	4140	4140	0
540	20250318	114100	113619074	4140	4140	4140	4140	1
541	20250318	114000	113614934	4140	4140	4140	4140	150
542	20250318	113900	112993934	4145	4145	4145	4145	0
543	20250318	113800	112993934	4145	4145	4145	4145	50
544	20250318	113700	112786684	4145	4145	4145	4145	0
545	20250318	113600	112786684	4145	4145	4145	4145	0
546	20250318	113500	112786684	4145	4145	4145	4145	0
547	20250318	113400	112786684	4145	4145	4145	4145	0
548	20250318	113300	112786684	4145	4145	4145	4145	0
549	20250318	113200	112786684	4145	4145	4145	4145	0
550	20250318	113100	112786684	4145	4145	4145	4145	0
551	20250318	113000	112786684	4145	4145	4145	4145	0
552	20250318	112900	112786684	4145	4145	4145	4145	1
553	20250318	112800	112782539	4130	4130	4130	4130	0
554	20250318	112700	112782539	4130	4130	4130	4130	0
555	20250318	112600	112782539	4130	4130	4130	4130	0
556	20250318	112500	112782539	4130	4130	4130	4130	755
557	20250318	112400	109664389	4120	4130	4130	4120	5000
558	20250318	112300	89049604	4145	4145	4145	4145	0
559	20250318	112200	89049604	4145	4145	4145	4145	0
560	20250318	112100	89049604	4145	4145	4145	4145	0
561	20250318	112000	89049604	4145	4145	4145	4145	0
562	20250318	111900	89049604	4145	4145	4145	4145	0
563	20250318	111800	89049604	4145	4145	4145	4145	10
564	20250318	111700	89008154	4145	4145	4145	4145	0
565	20250318	111600	89008154	4145	4145	4145	4145	0
566	20250318	111500	89008154	4145	4145	4145	4145	0
567	20250318	111400	89008154	4145	4145	4145	4145	0
568	20250318	111300	89008154	4145	4145	4145	4145	500
569	20250318	111200	86935654	4140	4140	4140	4140	0
570	20250318	111100	86935654	4140	4140	4140	4140	0
571	20250318	111000	86935654	4140	4140	4140	4130	349
572	20250318	110900	85490804	4140	4140	4140	4140	0
573	20250318	110800	85490804	4140	4140	4140	4140	0
574	20250318	110700	85490804	4140	4140	4140	4140	0
575	20250318	110600	85490804	4140	4140	4140	4140	0
576	20250318	110500	85490804	4140	4140	4140	4140	0
577	20250318	110400	85490804	4140	4140	4140	4140	1
578	20250318	110300	85486664	4125	4135	4135	4125	399
579	20250318	110200	83840684	4135	4135	4135	4135	1
580	20250318	110100	83836549	4140	4140	4140	4140	50
581	20250318	110000	83629549	4140	4140	4140	4140	0
582	20250318	105900	83629549	4140	4140	4140	4140	0
583	20250318	105800	83629549	4140	4140	4140	4140	1
584	20250318	105700	83625409	4140	4140	4140	4140	0
585	20250318	105600	83625409	4140	4140	4140	4140	0
586	20250318	105500	83625409	4140	4140	4140	4140	3
587	20250318	105400	83612989	4145	4145	4145	4145	0
588	20250318	105300	83612989	4145	4145	4145	4145	0
589	20250318	105200	83612989	4145	4145	4145	4145	0
590	20250318	105100	83612989	4145	4145	4145	4145	0
591	20250318	105000	83612989	4145	4145	4145	4145	0
592	20250318	104900	83612989	4145	4145	4145	4145	0
593	20250318	104800	83612989	4145	4145	4145	4145	50
594	20250318	104700	83405739	4130	4130	4130	4130	30
595	20250318	104600	83281839	4130	4130	4130	4130	0
596	20250318	104500	83281839	4130	4130	4130	4130	1
597	20250318	104400	83277709	4130	4130	4130	4130	140
598	20250318	104300	82699509	4130	4130	4130	4130	0
599	20250318	104200	82699509	4130	4130	4130	4130	0
600	20250318	104100	82699509	4130	4145	4145	4130	221
601	20250318	104000	81786309	4130	4130	4130	4130	0
602	20250318	103900	81786309	4130	4130	4130	4130	0
603	20250318	103800	81786309	4130	4130	4130	4130	0
604	20250318	103700	81786309	4130	4130	4130	4130	0
605	20250318	103600	81786309	4130	4135	4135	4130	343
606	20250318	103500	80368124	4135	4135	4135	4135	39
607	20250318	103400	80206859	4150	4150	4150	4150	0
608	20250318	103300	80206859	4150	4150	4150	4150	0
609	20250318	103200	80206859	4150	4150	4150	4150	0
610	20250318	103100	80206859	4150	4150	4150	4150	1
611	20250318	103000	80202709	4150	4150	4150	4150	3
612	20250318	102900	80190259	4150	4150	4150	4150	0
613	20250318	102800	80190259	4150	4150	4150	4150	0
614	20250318	102700	80190259	4150	4150	4150	4150	10
615	20250318	102600	80148759	4130	4130	4130	4130	1
616	20250318	102500	80144629	4150	4150	4150	4150	0
617	20250318	102400	80144629	4150	4150	4150	4150	20
618	20250318	102300	80061629	4150	4150	4150	4150	0
619	20250318	102200	80061629	4150	4150	4150	4150	10
620	20250318	102100	80020129	4150	4150	4150	4150	0
621	20250318	102000	80020129	4150	4150	4150	4150	0
622	20250318	101900	80020129	4150	4150	4150	4150	0
623	20250318	101800	80020129	4150	4150	4150	4150	0
624	20250318	101700	80020129	4150	4150	4150	4150	0
625	20250318	101600	80020129	4150	4150	4150	4150	0
626	20250318	101500	80020129	4150	4150	4150	4150	0
627	20250318	101400	80020129	4150	4150	4150	4150	0
628	20250318	101300	80020129	4150	4150	4150	4150	1
629	20250318	101200	80015979	4130	4130	4130	4130	197
630	20250318	101100	79202369	4130	4130	4130	4130	3
631	20250318	101000	79189979	4130	4130	4130	4130	1
632	20250318	100900	79185849	4130	4130	4130	4130	0
633	20250318	100800	79185849	4130	4130	4130	4130	0
634	20250318	100700	79185849	4130	4130	4130	4130	0
635	20250318	100600	79185849	4130	4130	4130	4130	0
636	20250318	100500	79185849	4130	4130	4130	4130	8
637	20250318	100400	79152809	4120	4120	4120	4120	0
638	20250318	100300	79152809	4120	4125	4125	4120	447
639	20250318	100200	77309314	4130	4140	4140	4130	454
640	20250318	100100	75431634	4140	4140	4140	4140	35
641	20250318	100000	75286734	4140	4140	4140	4140	20
642	20250318	095900	75203934	4140	4150	4150	4140	725
643	20250318	095800	72195509	4155	4155	4155	4155	0
644	20250318	095700	72195509	4155	4155	4155	4155	0
645	20250318	095600	72195509	4155	4155	4155	4155	0
646	20250318	095500	72195509	4155	4155	4155	4155	10
647	20250318	095400	72153959	4155	4155	4155	4155	145
648	20250318	095300	71551484	4155	4155	4155	4155	1
649	20250318	095200	71547329	4145	4145	4150	4145	166
650	20250318	095100	70859254	4155	4155	4155	4155	0
651	20250318	095000	70859254	4155	4155	4155	4155	0
652	20250318	094900	70859254	4155	4155	4155	4155	0
653	20250318	094800	70859254	4155	4155	4155	4155	0
654	20250318	094700	70859254	4155	4155	4155	4155	1
655	20250318	094600	70855099	4155	4155	4155	4155	1
656	20250318	094500	70850944	4155	4155	4155	4155	5
657	20250318	094400	70830169	4155	4155	4155	4155	23
658	20250318	094300	70734604	4155	4155	4155	4155	3
659	20250318	094200	70722139	4155	4150	4155	4150	30
660	20250318	094100	70597494	4150	4150	4150	4150	0
661	20250318	094000	70597494	4150	4150	4150	4150	90
662	20250318	093900	70223994	4150	4150	4150	4150	50
663	20250318	093800	70016494	4150	4150	4150	4150	0
664	20250318	093700	70016494	4150	4150	4150	4150	0
665	20250318	093600	70016494	4150	4150	4150	4150	13
666	20250318	093500	69962544	4150	4150	4150	4150	4092
667	20250318	093400	52980744	4150	4150	4150	4150	7
668	20250318	093300	52951694	4150	4150	4150	4150	203
669	20250318	093200	52109244	4150	4150	4150	4150	0
670	20250318	093100	52109244	4150	4150	4150	4150	0
671	20250318	093000	52109244	4150	4150	4150	4150	3
672	20250318	092900	52096794	4145	4140	4145	4140	114
673	20250318	092800	51624669	4135	4135	4135	4135	761
674	20250318	092700	48477934	4135	4135	4135	4135	0
675	20250318	092600	48477934	4135	4135	4135	4135	30
676	20250318	092500	48353884	4135	4135	4135	4135	20
677	20250318	092400	48271184	4120	4120	4120	4120	189
678	20250318	092300	47492504	4135	4135	4135	4135	4
679	20250318	092200	47475964	4140	4140	4140	4140	0
680	20250318	092100	47475964	4140	4140	4140	4135	60
681	20250318	092000	47227569	4140	4115	4140	4115	1109
682	20250318	091900	42660494	4140	4140	4140	4140	60
683	20250318	091800	42412094	4140	4140	4140	4140	0
684	20250318	091700	42412094	4140	4140	4140	4140	70
685	20250318	091600	42122294	4145	4115	4145	4100	392
686	20250318	091500	40511144	4115	4115	4115	4115	0
687	20250318	091400	40511144	4115	4120	4120	4110	1030
688	20250318	091300	36273204	4120	4120	4120	4120	0
689	20250318	091200	36273204	4120	4120	4120	4120	0
690	20250318	091100	36273204	4120	4120	4120	4120	11
691	20250318	091000	36227884	4120	4125	4125	4120	81
692	20250318	090900	35893814	4125	4125	4125	4125	0
693	20250318	090800	35893814	4125	4130	4130	4125	51
694	20250318	090700	35683189	4130	4125	4142	4125	2493
695	20250318	090600	25389455	4115	4117	4117	4115	750
696	20250318	090500	22301805	4125	4115	4125	4110	1347
697	20250318	090400	16758620	4125	4110	4125	4060	1065
698	20250318	090300	12418645	4095	4100	4100	4095	640
699	20250318	090200	9796785	4095	4100	4100	4095	82
700	20250318	090100	9460990	4095	4112	4112	4095	1009
701	20250318	090000	5329050	4085	4110	4110	4085	1297