KissMeData/210120/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	204600	229649112	2945	2945	2945	2945	4251
3	20250318	204500	229649112	2945	2945	2945	2945	0
4	20250318	204400	229649112	2945	2945	2945	2945	0
5	20250318	204300	229649112	2945	2945	2945	2945	0
6	20250318	204200	229649112	2945	2945	2945	2945	0
7	20250318	204100	229649112	2945	2945	2945	2945	0
8	20250318	204000	229649112	2945	2945	2945	2945	0
9	20250318	203900	229649112	2945	2945	2945	2945	0
10	20250318	203800	229649112	2945	2945	2945	2945	0
11	20250318	203700	229649112	2945	2945	2945	2945	0
12	20250318	203600	229649112	2945	2945	2945	2945	0
13	20250318	203500	229649112	2945	2945	2945	2945	0
14	20250318	203400	229649112	2945	2945	2945	2945	0
15	20250318	203300	229649112	2945	2945	2945	2945	0
16	20250318	203200	229649112	2945	2945	2945	2945	0
17	20250318	203100	229649112	2945	2945	2945	2945	0
18	20250318	203000	229649112	2945	2945	2945	2945	0
19	20250318	202900	229649112	2945	2945	2945	2945	0
20	20250318	202800	229649112	2945	2945	2945	2945	0
21	20250318	202700	229649112	2945	2945	2945	2945	0
22	20250318	202600	229649112	2945	2945	2945	2945	0
23	20250318	202500	229649112	2945	2945	2945	2945	0
24	20250318	202400	229649112	2945	2945	2945	2945	0
25	20250318	202300	229649112	2945	2945	2945	2945	0
26	20250318	202200	229649112	2945	2945	2945	2945	0
27	20250318	202100	229649112	2945	2945	2945	2945	0
28	20250318	202000	229649112	2945	2945	2945	2945	0
29	20250318	201900	229649112	2945	2945	2945	2945	0
30	20250318	201800	229649112	2945	2945	2945	2945	0
31	20250318	201700	229649112	2945	2945	2945	2945	0
32	20250318	201600	229649112	2945	2945	2945	2945	4251
33	20250318	201500	229649112	2945	2945	2945	2945	0
34	20250318	201400	229649112	2945	2945	2945	2945	0
35	20250318	201300	229649112	2945	2945	2945	2945	0
36	20250318	201200	229649112	2945	2945	2945	2945	0
37	20250318	201100	229649112	2945	2945	2945	2945	0
38	20250318	201000	229649112	2945	2945	2945	2945	0
39	20250318	200900	229649112	2945	2945	2945	2945	0
40	20250318	200800	229649112	2945	2945	2945	2945	0
41	20250318	200700	229649112	2945	2945	2945	2945	0
42	20250318	200600	229649112	2945	2945	2945	2945	0
43	20250318	200500	229649112	2945	2945	2945	2945	0
44	20250318	200400	229649112	2945	2945	2945	2945	0
45	20250318	200300	229649112	2945	2945	2945	2945	0
46	20250318	200200	229649112	2945	2945	2945	2945	0
47	20250318	200100	229649112	2945	2945	2945	2945	0
48	20250318	200000	229649112	2945	2945	2945	2945	0
49	20250318	195900	229649112	2945	2945	2945	2945	0
50	20250318	195800	229649112	2945	2945	2945	2945	0
51	20250318	195700	229649112	2945	2945	2945	2945	0
52	20250318	195600	229649112	2945	2945	2945	2945	0
53	20250318	195500	229649112	2945	2945	2945	2945	0
54	20250318	195400	229649112	2945	2945	2945	2945	0
55	20250318	195300	229649112	2945	2945	2945	2945	0
56	20250318	195200	229649112	2945	2945	2945	2945	0
57	20250318	195100	229649112	2945	2945	2945	2945	0
58	20250318	195000	229649112	2945	2945	2945	2945	0
59	20250318	194900	229649112	2945	2945	2945	2945	0
60	20250318	194800	229649112	2945	2945	2945	2945	0
61	20250318	194700	229649112	2945	2945	2945	2945	0
62	20250318	194600	229649112	2945	2945	2945	2945	4251
63	20250318	194500	229649112	2945	2945	2945	2945	0
64	20250318	194400	229649112	2945	2945	2945	2945	0
65	20250318	194300	229649112	2945	2945	2945	2945	0
66	20250318	194200	229649112	2945	2945	2945	2945	0
67	20250318	194100	229649112	2945	2945	2945	2945	0
68	20250318	194000	229649112	2945	2945	2945	2945	0
69	20250318	193900	229649112	2945	2945	2945	2945	0
70	20250318	193800	229649112	2945	2945	2945	2945	0
71	20250318	193700	229649112	2945	2945	2945	2945	0
72	20250318	193600	229649112	2945	2945	2945	2945	0
73	20250318	193500	229649112	2945	2945	2945	2945	0
74	20250318	193400	229649112	2945	2945	2945	2945	0
75	20250318	193300	229649112	2945	2945	2945	2945	0
76	20250318	193200	229649112	2945	2945	2945	2945	0
77	20250318	193100	229649112	2945	2945	2945	2945	0
78	20250318	193000	229649112	2945	2945	2945	2945	0
79	20250318	192900	229649112	2945	2945	2945	2945	0
80	20250318	192800	229649112	2945	2945	2945	2945	0
81	20250318	192700	229649112	2945	2945	2945	2945	0
82	20250318	192600	229649112	2945	2945	2945	2945	0
83	20250318	192500	229649112	2945	2945	2945	2945	0
84	20250318	192400	229649112	2945	2945	2945	2945	0
85	20250318	192300	229649112	2945	2945	2945	2945	0
86	20250318	192200	229649112	2945	2945	2945	2945	0
87	20250318	192100	229649112	2945	2945	2945	2945	0
88	20250318	192000	229649112	2945	2945	2945	2945	0
89	20250318	191900	229649112	2945	2945	2945	2945	0
90	20250318	191800	229649112	2945	2945	2945	2945	0
91	20250318	191700	229649112	2945	2945	2945	2945	0
92	20250318	191600	229649112	2945	2945	2945	2945	4251
93	20250318	191500	229649112	2945	2945	2945	2945	0
94	20250318	191400	229649112	2945	2945	2945	2945	0
95	20250318	191300	229649112	2945	2945	2945	2945	0
96	20250318	191200	229649112	2945	2945	2945	2945	0
97	20250318	191100	229649112	2945	2945	2945	2945	0
98	20250318	191000	229649112	2945	2945	2945	2945	0
99	20250318	190900	229649112	2945	2945	2945	2945	0
100	20250318	190800	229649112	2945	2945	2945	2945	0
101	20250318	190700	229649112	2945	2945	2945	2945	0
102	20250318	190600	229649112	2945	2945	2945	2945	0
103	20250318	190500	229649112	2945	2945	2945	2945	0
104	20250318	190400	229649112	2945	2945	2945	2945	0
105	20250318	190300	229649112	2945	2945	2945	2945	0
106	20250318	190200	229649112	2945	2945	2945	2945	0
107	20250318	190100	229649112	2945	2945	2945	2945	0
108	20250318	190000	229649112	2945	2945	2945	2945	0
109	20250318	185900	229649112	2945	2945	2945	2945	0
110	20250318	185800	229649112	2945	2945	2945	2945	0
111	20250318	185700	229649112	2945	2945	2945	2945	0
112	20250318	185600	229649112	2945	2945	2945	2945	0
113	20250318	185500	229649112	2945	2945	2945	2945	0
114	20250318	185400	229649112	2945	2945	2945	2945	0
115	20250318	185300	229649112	2945	2945	2945	2945	0
116	20250318	185200	229649112	2945	2945	2945	2945	0
117	20250318	185100	229649112	2945	2945	2945	2945	0
118	20250318	185000	229649112	2945	2945	2945	2945	0
119	20250318	184900	229649112	2945	2945	2945	2945	0
120	20250318	184800	229649112	2945	2945	2945	2945	0
121	20250318	184700	229649112	2945	2945	2945	2945	0
122	20250318	184600	229649112	2945	2945	2945	2945	4251
123	20250318	184500	229649112	2945	2945	2945	2945	0
124	20250318	184400	229649112	2945	2945	2945	2945	0
125	20250318	184300	229649112	2945	2945	2945	2945	0
126	20250318	184200	229649112	2945	2945	2945	2945	0
127	20250318	184100	229649112	2945	2945	2945	2945	0
128	20250318	184000	229649112	2945	2945	2945	2945	0
129	20250318	183900	229649112	2945	2945	2945	2945	0
130	20250318	183800	229649112	2945	2945	2945	2945	0
131	20250318	183700	229649112	2945	2945	2945	2945	0
132	20250318	183600	229649112	2945	2945	2945	2945	0
133	20250318	183500	229649112	2945	2945	2945	2945	0
134	20250318	183400	229649112	2945	2945	2945	2945	0
135	20250318	183300	229649112	2945	2945	2945	2945	0
136	20250318	183200	229649112	2945	2945	2945	2945	0
137	20250318	183100	229649112	2945	2945	2945	2945	0
138	20250318	183000	229649112	2945	2945	2945	2945	0
139	20250318	182900	229649112	2945	2945	2945	2945	0
140	20250318	182800	229649112	2945	2945	2945	2945	0
141	20250318	182700	229649112	2945	2945	2945	2945	0
142	20250318	182600	229649112	2945	2945	2945	2945	0
143	20250318	182500	229649112	2945	2945	2945	2945	0
144	20250318	182400	229649112	2945	2945	2945	2945	0
145	20250318	182300	229649112	2945	2945	2945	2945	0
146	20250318	182200	229649112	2945	2945	2945	2945	0
147	20250318	182100	229649112	2945	2945	2945	2945	0
148	20250318	182000	229649112	2945	2945	2945	2945	0
149	20250318	181900	229649112	2945	2945	2945	2945	0
150	20250318	181800	229649112	2945	2945	2945	2945	0
151	20250318	181700	229649112	2945	2945	2945	2945	0
152	20250318	181600	229649112	2945	2945	2945	2945	4251
153	20250318	181500	229649112	2945	2945	2945	2945	0
154	20250318	181400	229649112	2945	2945	2945	2945	0
155	20250318	181300	229649112	2945	2945	2945	2945	0
156	20250318	181200	229649112	2945	2945	2945	2945	0
157	20250318	181100	229649112	2945	2945	2945	2945	0
158	20250318	181000	229649112	2945	2945	2945	2945	0
159	20250318	180900	229649112	2945	2945	2945	2945	0
160	20250318	180800	229649112	2945	2945	2945	2945	0
161	20250318	180700	229649112	2945	2945	2945	2945	0
162	20250318	180600	229649112	2945	2945	2945	2945	0
163	20250318	180500	229649112	2945	2945	2945	2945	0
164	20250318	180400	229649112	2945	2945	2945	2945	0
165	20250318	180300	229649112	2945	2945	2945	2945	0
166	20250318	180200	229649112	2945	2945	2945	2945	0
167	20250318	180100	229649112	2945	2945	2945	2945	0
168	20250318	180000	229649112	2945	2945	2945	2945	0
169	20250318	175900	229649112	2945	2945	2945	2945	0
170	20250318	175800	229649112	2945	2945	2945	2945	0
171	20250318	175700	229649112	2945	2945	2945	2945	0
172	20250318	175600	229649112	2945	2945	2945	2945	0
173	20250318	175500	229649112	2945	2945	2945	2945	0
174	20250318	175400	229649112	2945	2945	2945	2945	0
175	20250318	175300	229649112	2945	2945	2945	2945	0
176	20250318	175200	229649112	2945	2945	2945	2945	0
177	20250318	175100	229649112	2945	2945	2945	2945	0
178	20250318	175000	229649112	2945	2945	2945	2945	0
179	20250318	174900	229649112	2945	2945	2945	2945	0
180	20250318	174800	229649112	2945	2945	2945	2945	0
181	20250318	174700	229649112	2945	2945	2945	2945	0
182	20250318	174600	229649112	2945	2945	2945	2945	4251
183	20250318	174500	229649112	2945	2945	2945	2945	0
184	20250318	174400	229649112	2945	2945	2945	2945	0
185	20250318	174300	229649112	2945	2945	2945	2945	0
186	20250318	174200	229649112	2945	2945	2945	2945	0
187	20250318	174100	229649112	2945	2945	2945	2945	0
188	20250318	174000	229649112	2945	2945	2945	2945	0
189	20250318	173900	229649112	2945	2945	2945	2945	0
190	20250318	173800	229649112	2945	2945	2945	2945	0
191	20250318	173700	229649112	2945	2945	2945	2945	0
192	20250318	173600	229649112	2945	2945	2945	2945	0
193	20250318	173500	229649112	2945	2945	2945	2945	0
194	20250318	173400	229649112	2945	2945	2945	2945	0
195	20250318	173300	229649112	2945	2945	2945	2945	0
196	20250318	173200	229649112	2945	2945	2945	2945	0
197	20250318	173100	229649112	2945	2945	2945	2945	0
198	20250318	173000	229649112	2945	2945	2945	2945	0
199	20250318	172900	229649112	2945	2945	2945	2945	0
200	20250318	172800	229649112	2945	2945	2945	2945	0
201	20250318	172700	229649112	2945	2945	2945	2945	0
202	20250318	172600	229649112	2945	2945	2945	2945	0
203	20250318	172500	229649112	2945	2945	2945	2945	0
204	20250318	172400	229649112	2945	2945	2945	2945	0
205	20250318	172300	229649112	2945	2945	2945	2945	0
206	20250318	172200	229649112	2945	2945	2945	2945	0
207	20250318	172100	229649112	2945	2945	2945	2945	0
208	20250318	172000	229649112	2945	2945	2945	2945	0
209	20250318	171900	229649112	2945	2945	2945	2945	0
210	20250318	171800	229649112	2945	2945	2945	2945	0
211	20250318	171700	229649112	2945	2945	2945	2945	0
212	20250318	171600	229649112	2945	2945	2945	2945	4251
213	20250318	171500	229649112	2945	2945	2945	2945	0
214	20250318	171400	229649112	2945	2945	2945	2945	0
215	20250318	171300	229649112	2945	2945	2945	2945	0
216	20250318	171200	229649112	2945	2945	2945	2945	0
217	20250318	171100	229649112	2945	2945	2945	2945	0
218	20250318	171000	229649112	2945	2945	2945	2945	0
219	20250318	170900	229649112	2945	2945	2945	2945	0
220	20250318	170800	229649112	2945	2945	2945	2945	0
221	20250318	170700	229649112	2945	2945	2945	2945	0
222	20250318	170600	229649112	2945	2945	2945	2945	0
223	20250318	170500	229649112	2945	2945	2945	2945	0
224	20250318	170400	229649112	2945	2945	2945	2945	0
225	20250318	170300	229649112	2945	2945	2945	2945	0
226	20250318	170200	229649112	2945	2945	2945	2945	0
227	20250318	170100	229649112	2945	2945	2945	2945	0
228	20250318	170000	229649112	2945	2945	2945	2945	0
229	20250318	165900	229649112	2945	2945	2945	2945	0
230	20250318	165800	229649112	2945	2945	2945	2945	0
231	20250318	165700	229649112	2945	2945	2945	2945	0
232	20250318	165600	229649112	2945	2945	2945	2945	0
233	20250318	165500	229649112	2945	2945	2945	2945	0
234	20250318	165400	229649112	2945	2945	2945	2945	0
235	20250318	165300	229649112	2945	2945	2945	2945	0
236	20250318	165200	229649112	2945	2945	2945	2945	0
237	20250318	165100	229649112	2945	2945	2945	2945	0
238	20250318	165000	229649112	2945	2945	2945	2945	0
239	20250318	164900	229649112	2945	2945	2945	2945	0
240	20250318	164800	229649112	2945	2945	2945	2945	0
241	20250318	164700	229649112	2945	2945	2945	2945	0
242	20250318	164600	229649112	2945	2945	2945	2945	4251
243	20250318	164500	229649112	2945	2945	2945	2945	0
244	20250318	164400	229649112	2945	2945	2945	2945	0
245	20250318	164300	229649112	2945	2945	2945	2945	0
246	20250318	164200	229649112	2945	2945	2945	2945	0
247	20250318	164100	229649112	2945	2945	2945	2945	0
248	20250318	164000	229649112	2945	2945	2945	2945	0
249	20250318	163900	229649112	2945	2945	2945	2945	0
250	20250318	163800	229649112	2945	2945	2945	2945	0
251	20250318	163700	229649112	2945	2945	2945	2945	0
252	20250318	163600	229649112	2945	2945	2945	2945	0
253	20250318	163500	229649112	2945	2945	2945	2945	0
254	20250318	163400	229649112	2945	2945	2945	2945	0
255	20250318	163300	229649112	2945	2945	2945	2945	0
256	20250318	163200	229649112	2945	2945	2945	2945	0
257	20250318	163100	229649112	2945	2945	2945	2945	0
258	20250318	163000	229649112	2945	2945	2945	2945	0
259	20250318	162900	229649112	2945	2945	2945	2945	0
260	20250318	162800	229649112	2945	2945	2945	2945	0
261	20250318	162700	229649112	2945	2945	2945	2945	0
262	20250318	162600	229649112	2945	2945	2945	2945	0
263	20250318	162500	229649112	2945	2945	2945	2945	0
264	20250318	162400	229649112	2945	2945	2945	2945	0
265	20250318	162300	229649112	2945	2945	2945	2945	0
266	20250318	162200	229649112	2945	2945	2945	2945	0
267	20250318	162100	229649112	2945	2945	2945	2945	0
268	20250318	162000	229649112	2945	2945	2945	2945	0
269	20250318	161900	229649112	2945	2945	2945	2945	0
270	20250318	161800	229649112	2945	2945	2945	2945	0
271	20250318	161700	229649112	2945	2945	2945	2945	0
272	20250318	161600	229649112	2945	2945	2945	2945	4251
273	20250318	161500	229649112	2945	2945	2945	2945	0
274	20250318	161400	229649112	2945	2945	2945	2945	0
275	20250318	161300	229649112	2945	2945	2945	2945	0
276	20250318	161200	229649112	2945	2945	2945	2945	0
277	20250318	161100	229649112	2945	2945	2945	2945	0
278	20250318	161000	229649112	2945	2945	2945	2945	0
279	20250318	160900	229649112	2945	2945	2945	2945	0
280	20250318	160800	229649112	2945	2945	2945	2945	0
281	20250318	160700	229649112	2945	2945	2945	2945	0
282	20250318	160600	229649112	2945	2945	2945	2945	0
283	20250318	160500	229649112	2945	2945	2945	2945	0
284	20250318	160400	229649112	2945	2945	2945	2945	0
285	20250318	160300	229649112	2945	2945	2945	2945	0
286	20250318	160200	229649112	2945	2945	2945	2945	0
287	20250318	160100	229649112	2945	2945	2945	2945	0
288	20250318	160000	229649112	2945	2945	2945	2945	0
289	20250318	155900	229649112	2945	2945	2945	2945	0
290	20250318	155800	229649112	2945	2945	2945	2945	0
291	20250318	155700	229649112	2945	2945	2945	2945	0
292	20250318	155600	229649112	2945	2945	2945	2945	0
293	20250318	155500	229649112	2945	2945	2945	2945	0
294	20250318	155400	229649112	2945	2945	2945	2945	0
295	20250318	155300	229649112	2945	2945	2945	2945	0
296	20250318	155200	229649112	2945	2945	2945	2945	0
297	20250318	155100	229649112	2945	2945	2945	2945	0
298	20250318	155000	229649112	2945	2945	2945	2945	0
299	20250318	154900	229649112	2945	2945	2945	2945	0
300	20250318	154800	229649112	2945	2945	2945	2945	0
301	20250318	154700	229649112	2945	2945	2945	2945	0
302	20250318	154600	229649112	2945	2945	2945	2945	4251
303	20250318	154500	229649112	2945	2945	2945	2945	0
304	20250318	154400	229649112	2945	2945	2945	2945	0
305	20250318	154300	229649112	2945	2945	2945	2945	0
306	20250318	154200	229649112	2945	2945	2945	2945	0
307	20250318	154100	229649112	2945	2945	2945	2945	0
308	20250318	154000	229649112	2945	2945	2945	2945	0
309	20250318	153900	229649112	2945	2945	2945	2945	0
310	20250318	153800	229649112	2945	2945	2945	2945	0
311	20250318	153700	229649112	2945	2945	2945	2945	0
312	20250318	153600	229649112	2945	2945	2945	2945	0
313	20250318	153500	229649112	2945	2945	2945	2945	0
314	20250318	153400	229649112	2945	2945	2945	2945	0
315	20250318	153300	229649112	2945	2945	2945	2945	0
316	20250318	153200	229649112	2945	2945	2945	2945	0
317	20250318	153100	229649112	2945	2945	2945	2945	0
318	20250318	153000	229649112	2945	2945	2945	2945	4251
319	20250318	152900	217129917	2920	2920	2920	2920	0
320	20250318	152800	217129917	2920	2920	2920	2920	0
321	20250318	152700	217129917	2920	2920	2920	2920	0
322	20250318	152600	217129917	2920	2920	2920	2920	0
323	20250318	152500	217129917	2920	2920	2920	2920	0
324	20250318	152400	217129917	2920	2920	2920	2920	0
325	20250318	152300	217129917	2920	2920	2920	2920	0
326	20250318	152200	217129917	2920	2920	2920	2920	0
327	20250318	152100	217129917	2920	2920	2920	2920	0
328	20250318	152000	217129917	2920	2920	2920	2920	0
329	20250318	151900	217129917	2920	2925	2925	2920	1061
330	20250318	151800	214026852	2930	2935	2935	2930	24
331	20250318	151700	213956482	2940	2940	2940	2940	0
332	20250318	151600	213956482	2940	2935	2940	2930	119
333	20250318	151500	213607752	2940	2940	2940	2940	1
334	20250318	151400	213604812	2935	2935	2935	2935	10
335	20250318	151300	213575462	2925	2925	2925	2925	1
336	20250318	151200	213572537	2930	2930	2930	2930	0
337	20250318	151100	213572537	2930	2935	2935	2930	636
338	20250318	151000	211708832	2930	2945	2945	2925	1560
339	20250318	150900	207136012	2955	2955	2955	2955	1
340	20250318	150800	207133057	2945	2945	2945	2945	33
341	20250318	150700	207035872	2960	2960	2960	2960	0
342	20250318	150600	207035872	2960	2960	2960	2960	1
343	20250318	150500	207032912	2940	2955	2955	2940	2184
344	20250318	150400	200609897	2940	2940	2940	2940	0
345	20250318	150300	200609897	2940	2945	2945	2940	2089
346	20250318	150200	194467237	2950	2940	2950	2940	622
347	20250318	150100	192637557	2940	2945	2945	2940	433
348	20250318	150000	191362507	2950	2960	2960	2950	477
349	20250318	145900	189953562	2960	2960	2960	2960	1000
350	20250318	145800	186993562	2975	2975	2975	2975	0
351	20250318	145700	186993562	2975	2975	2975	2975	0
352	20250318	145600	186993562	2975	2975	2975	2975	0
353	20250318	145500	186993562	2975	2975	2975	2975	0
354	20250318	145400	186993562	2975	2975	2975	2975	0
355	20250318	145300	186993562	2975	2975	2975	2975	0
356	20250318	145200	186993562	2975	2975	2975	2975	0
357	20250318	145100	186993562	2975	2975	2975	2975	3
358	20250318	145000	186984637	2975	2960	2975	2960	502
359	20250318	144900	185498687	2975	2975	2975	2975	0
360	20250318	144800	185498687	2975	2975	2975	2975	2
361	20250318	144700	185492737	2955	2955	2955	2955	0
362	20250318	144600	185492737	2955	2960	2960	2950	505
363	20250318	144500	184000022	2980	2980	2980	2980	0
364	20250318	144400	184000022	2980	2980	2980	2980	0
365	20250318	144300	184000022	2980	2980	2980	2980	0
366	20250318	144200	184000022	2980	2980	2980	2980	0
367	20250318	144100	184000022	2980	2980	2980	2980	0
368	20250318	144000	184000022	2980	2970	2980	2970	15
369	20250318	143900	183955452	2985	2985	2985	2985	0
370	20250318	143800	183955452	2985	2985	2985	2985	0
371	20250318	143700	183955452	2985	2985	2985	2985	0
372	20250318	143600	183955452	2985	2985	2985	2985	0
373	20250318	143500	183955452	2985	2985	2985	2985	0
374	20250318	143400	183955452	2985	2985	2985	2985	0
375	20250318	143300	183955452	2985	2985	2985	2985	0
376	20250318	143200	183955452	2985	2985	2985	2985	0
377	20250318	143100	183955452	2985	2985	2985	2985	0
378	20250318	143000	183955452	2985	2985	2985	2985	0
379	20250318	142900	183955452	2985	2985	2985	2985	0
380	20250318	142800	183955452	2985	2985	2985	2985	0
381	20250318	142700	183955452	2985	2985	2985	2985	0
382	20250318	142600	183955452	2985	2985	2985	2985	0
383	20250318	142500	183955452	2985	2985	2985	2985	0
384	20250318	142400	183955452	2985	2985	2985	2985	0
385	20250318	142300	183955452	2985	2985	2985	2985	0
386	20250318	142200	183955452	2985	2985	2985	2985	0
387	20250318	142100	183955452	2985	2985	2985	2985	0
388	20250318	142000	183955452	2985	2985	2985	2985	0
389	20250318	141900	183955452	2985	2985	2985	2985	0
390	20250318	141800	183955452	2985	2985	2985	2985	0
391	20250318	141700	183955452	2985	2985	2985	2985	0
392	20250318	141600	183955452	2985	2985	2985	2985	0
393	20250318	141500	183955452	2985	2985	2985	2985	0
394	20250318	141400	183955452	2985	2985	2985	2985	0
395	20250318	141300	183955452	2985	2985	2985	2985	0
396	20250318	141200	183955452	2985	2985	2985	2985	0
397	20250318	141100	183955452	2985	2985	2985	2985	0
398	20250318	141000	183955452	2985	2985	2985	2985	0
399	20250318	140900	183955452	2985	2985	2985	2985	1
400	20250318	140800	183952467	2960	2960	2960	2960	2
401	20250318	140700	183946547	2980	2980	2980	2980	176
402	20250318	140600	183422067	2960	2960	2960	2960	5
403	20250318	140500	183407267	2980	2980	2980	2980	0
404	20250318	140400	183407267	2980	2980	2980	2980	0
405	20250318	140300	183407267	2980	2980	2980	2980	0
406	20250318	140200	183407267	2980	2980	2980	2980	0
407	20250318	140100	183407267	2980	2980	2980	2980	0
408	20250318	140000	183407267	2980	2980	2980	2980	0
409	20250318	135900	183407267	2980	2980	2980	2980	0
410	20250318	135800	183407267	2980	2980	2980	2980	0
411	20250318	135700	183407267	2980	2980	2980	2980	1000
412	20250318	135600	180427267	2980	2980	2980	2980	0
413	20250318	135500	180427267	2980	2980	2980	2980	0
414	20250318	135400	180427267	2980	2980	2980	2980	0
415	20250318	135300	180427267	2980	2980	2980	2980	0
416	20250318	135200	180427267	2980	2980	2980	2980	0
417	20250318	135100	180427267	2980	2970	2980	2970	112
418	20250318	135000	180094502	2970	2970	2970	2970	0
419	20250318	134900	180094502	2970	2970	2970	2970	5
420	20250318	134800	180079652	2975	2975	2975	2975	0
421	20250318	134700	180079652	2975	2960	2975	2950	2043
422	20250318	134600	174045792	2980	2980	2980	2980	0
423	20250318	134500	174045792	2980	2980	2980	2980	0
424	20250318	134400	174045792	2980	2965	2980	2960	3
425	20250318	134300	174036887	2980	2980	2980	2980	0
426	20250318	134200	174036887	2980	2980	2980	2980	0
427	20250318	134100	174036887	2980	2980	2980	2980	0
428	20250318	134000	174036887	2980	2980	2980	2980	0
429	20250318	133900	174036887	2980	2980	2980	2980	0
430	20250318	133800	174036887	2980	2980	2980	2980	0
431	20250318	133700	174036887	2980	2980	2980	2980	0
432	20250318	133600	174036887	2980	2980	2980	2970	3
433	20250318	133500	174027957	2965	2955	2965	2955	2936
434	20250318	133400	165350897	2955	2955	2955	2955	0
435	20250318	133300	165350897	2955	2955	2955	2955	0
436	20250318	133200	165350897	2955	2955	2955	2955	1
437	20250318	133100	165347942	2970	2970	2970	2970	1
438	20250318	133000	165344972	2960	2965	2980	2955	929
439	20250318	132900	162596247	2990	2990	2990	2990	0
440	20250318	132800	162596247	2990	2990	2990	2990	0
441	20250318	132700	162596247	2990	2990	2990	2990	0
442	20250318	132600	162596247	2990	2990	2990	2990	0
443	20250318	132500	162596247	2990	2990	2990	2990	0
444	20250318	132400	162596247	2990	2990	2990	2990	0
445	20250318	132300	162596247	2990	2990	2990	2990	0
446	20250318	132200	162596247	2990	2990	2990	2990	98
447	20250318	132100	162303227	2990	2990	2990	2990	0
448	20250318	132000	162303227	2990	2990	2990	2990	0
449	20250318	131900	162303227	2990	2990	2990	2990	0
450	20250318	131800	162303227	2990	2990	2990	2990	0
451	20250318	131700	162303227	2990	2990	2990	2990	0
452	20250318	131600	162303227	2990	2990	2990	2990	0
453	20250318	131500	162303227	2990	2990	2990	2990	0
454	20250318	131400	162303227	2990	2990	2990	2990	0
455	20250318	131300	162303227	2990	2990	2990	2990	0
456	20250318	131200	162303227	2990	2990	2990	2990	0
457	20250318	131100	162303227	2990	2990	2990	2990	0
458	20250318	131000	162303227	2990	2990	2990	2990	0
459	20250318	130900	162303227	2990	2990	2990	2990	0
460	20250318	130800	162303227	2990	2990	2990	2990	0
461	20250318	130700	162303227	2990	2990	2990	2990	0
462	20250318	130600	162303227	2990	2990	2990	2990	0
463	20250318	130500	162303227	2990	2985	2990	2985	77
464	20250318	130400	162073367	2965	2965	2965	2965	780
465	20250318	130300	159760667	2960	2960	2960	2960	0
466	20250318	130200	159760667	2960	2960	2960	2960	0
467	20250318	130100	159760667	2960	2960	2960	2960	0
468	20250318	130000	159760667	2960	2990	2990	2960	3578
469	20250318	125900	149074162	2995	2995	2995	2995	27
470	20250318	125800	148993297	2995	2990	2995	2990	1943
471	20250318	125700	143177757	2995	2995	2995	2995	1
472	20250318	125600	143174762	2980	2965	2980	2965	5106
473	20250318	125500	127992092	2962	2962	2962	2962	0
474	20250318	125400	127992092	2962	2962	2962	2962	1
475	20250318	125300	127989130	2965	2965	2965	2965	476
476	20250318	125200	126577790	2967	2967	2967	2967	0
477	20250318	125100	126577790	2967	2967	2967	2967	0
478	20250318	125000	126577790	2967	2967	2967	2967	0
479	20250318	124900	126577790	2967	2967	2967	2967	0
480	20250318	124800	126577790	2967	2967	2967	2967	0
481	20250318	124700	126577790	2967	2967	2967	2967	0
482	20250318	124600	126577790	2967	2967	2967	2967	3
483	20250318	124500	126568889	2965	2965	2965	2965	0
484	20250318	124400	126568889	2965	2965	2965	2965	0
485	20250318	124300	126568889	2965	2965	2965	2965	0
486	20250318	124200	126568889	2965	2967	2967	2965	801
487	20250318	124100	124193922	2965	2965	2965	2965	16
488	20250318	124000	124146482	2970	2970	2970	2970	0
489	20250318	123900	124146482	2970	2970	2970	2970	0
490	20250318	123800	124146482	2970	2970	2970	2970	0
491	20250318	123700	124146482	2970	2970	2970	2970	0
492	20250318	123600	124146482	2970	2970	2970	2970	0
493	20250318	123500	124146482	2970	2970	2970	2970	0
494	20250318	123400	124146482	2970	2970	2970	2970	0
495	20250318	123300	124146482	2970	2970	2970	2970	0
496	20250318	123200	124146482	2970	2970	2970	2970	0
497	20250318	123100	124146482	2970	2970	2970	2970	1
498	20250318	123000	124143512	2970	2970	2970	2970	38
499	20250318	122900	124030652	2970	2970	2970	2970	1
500	20250318	122800	124027682	2970	2970	2970	2970	0
501	20250318	122700	124027682	2970	2970	2970	2970	0
502	20250318	122600	124027682	2970	2970	2970	2970	60
503	20250318	122500	123849482	2970	2970	2970	2970	0
504	20250318	122400	123849482	2970	2970	2970	2970	0
505	20250318	122300	123849482	2970	2970	2970	2970	0
506	20250318	122200	123849482	2970	2970	2970	2970	2
507	20250318	122100	123843542	2965	2965	2965	2965	500
508	20250318	122000	122361042	2975	2975	2975	2975	0
509	20250318	121900	122361042	2975	2975	2975	2975	0
510	20250318	121800	122361042	2975	2975	2975	2975	0
511	20250318	121700	122361042	2975	2975	2975	2975	0
512	20250318	121600	122361042	2975	2975	2975	2975	1970
513	20250318	121500	116500292	2975	2975	2975	2975	350
514	20250318	121400	115459042	2975	2975	2975	2975	0
515	20250318	121300	115459042	2975	2975	2975	2975	3
516	20250318	121200	115450117	2970	2970	2970	2970	1062
517	20250318	121100	112295977	2950	2950	2950	2950	0
518	20250318	121000	112295977	2950	2950	2950	2950	0
519	20250318	120900	112295977	2950	2950	2950	2950	300
520	20250318	120800	111410977	2970	2970	2970	2970	1
521	20250318	120700	111408007	2950	2950	2950	2950	0
522	20250318	120600	111408007	2950	2950	2950	2950	6
523	20250318	120500	111390307	2970	2970	2970	2970	0
524	20250318	120400	111390307	2970	2970	2970	2970	0
525	20250318	120300	111390307	2970	2970	2970	2970	0
526	20250318	120200	111390307	2970	2970	2970	2970	0
527	20250318	120100	111390307	2970	2970	2970	2970	0
528	20250318	120000	111390307	2970	2970	2970	2970	3
529	20250318	115900	111381397	2975	2975	2975	2975	0
530	20250318	115800	111381397	2975	2975	2975	2975	0
531	20250318	115700	111381397	2975	2975	2975	2975	0
532	20250318	115600	111381397	2975	2975	2975	2975	0
533	20250318	115500	111381397	2975	2960	2975	2960	70
534	20250318	115400	111173852	2945	2945	2945	2945	0
535	20250318	115300	111173852	2945	2945	2945	2945	0
536	20250318	115200	111173852	2945	2945	2955	2945	2100
537	20250318	115100	104989277	2960	2960	2960	2960	0
538	20250318	115000	104989277	2960	2960	2960	2960	0
539	20250318	114900	104989277	2960	2960	2960	2960	0
540	20250318	114800	104989277	2960	2960	2960	2960	0
541	20250318	114700	104989277	2960	2960	2960	2960	0
542	20250318	114600	104989277	2960	2960	2960	2960	0
543	20250318	114500	104989277	2960	2960	2960	2960	1
544	20250318	114400	104986317	2945	2945	2945	2945	1
545	20250318	114300	104983372	2965	2965	2965	2965	1
546	20250318	114200	104980407	2960	2965	2965	2960	20
547	20250318	114100	104921157	2970	2970	2970	2970	33
548	20250318	114000	104823147	2970	2970	2970	2970	0
549	20250318	113900	104823147	2970	2970	2970	2970	0
550	20250318	113800	104823147	2970	2970	2970	2970	0
551	20250318	113700	104823147	2970	2950	2970	2950	101
552	20250318	113600	104525177	2940	2940	2940	2940	0
553	20250318	113500	104525177	2940	2940	2940	2940	0
554	20250318	113400	104525177	2940	2940	2940	2940	0
555	20250318	113300	104525177	2940	2940	2940	2940	0
556	20250318	113200	104525177	2940	2940	2940	2940	1
557	20250318	113100	104522237	2970	2970	2970	2970	1
558	20250318	113000	104519267	2940	2950	2950	2940	3000
559	20250318	112900	95687542	2950	2950	2950	2950	160
560	20250318	112800	95215542	2970	2970	2970	2970	0
561	20250318	112700	95215542	2970	2970	2970	2970	10
562	20250318	112600	95185842	2970	2970	2970	2970	0
563	20250318	112500	95185842	2970	2970	2970	2970	0
564	20250318	112400	95185842	2970	2970	2970	2970	0
565	20250318	112300	95185842	2970	2970	2970	2970	0
566	20250318	112200	95185842	2970	2970	2970	2970	20
567	20250318	112100	95126442	2970	2970	2970	2970	1
568	20250318	112000	95123472	2945	2945	2945	2945	0
569	20250318	111900	95123472	2945	2945	2945	2945	0
570	20250318	111800	95123472	2945	2945	2945	2945	131
571	20250318	111700	94737677	2945	2945	2945	2945	0
572	20250318	111600	94737677	2945	2945	2945	2945	0
573	20250318	111500	94737677	2945	2945	2945	2945	0
574	20250318	111400	94737677	2945	2945	2945	2945	0
575	20250318	111300	94737677	2945	2945	2945	2945	1
576	20250318	111200	94734732	2970	2950	2970	2950	565
577	20250318	111100	93067562	2960	2950	2960	2950	1196
578	20250318	111000	89539345	2950	2950	2950	2950	6
579	20250318	110900	89521645	2950	2950	2950	2950	0
580	20250318	110800	89521645	2950	2950	2950	2950	0
581	20250318	110700	89521645	2950	2950	2950	2950	96
582	20250318	110600	89238445	2950	2950	2950	2950	70
583	20250318	110500	89031945	2950	2950	2950	2950	201
584	20250318	110400	88438995	2975	2975	2975	2975	1
585	20250318	110300	88436020	2970	2950	2970	2950	1005
586	20250318	110200	85451270	2970	2970	2970	2970	0
587	20250318	110100	85451270	2970	2970	2970	2970	0
588	20250318	110000	85451270	2970	2970	2970	2970	0
589	20250318	105900	85451270	2970	2970	2970	2970	0
590	20250318	105800	85451270	2970	2970	2970	2970	0
591	20250318	105700	85451270	2970	2970	2970	2970	0
592	20250318	105600	85451270	2970	2970	2970	2970	0
593	20250318	105500	85451270	2970	2955	2970	2945	256
594	20250318	105400	84696100	2945	2945	2945	2945	100
595	20250318	105300	84401600	2945	2945	2945	2945	0
596	20250318	105200	84401600	2945	2945	2945	2945	1
597	20250318	105100	84398655	2945	2945	2945	2945	100
598	20250318	105000	84104155	2945	2945	2945	2945	0
599	20250318	104900	84104155	2945	2960	2960	2945	6844
600	20250318	104800	63906165	2960	2960	2960	2960	0
601	20250318	104700	63906165	2960	2960	2960	2960	0
602	20250318	104600	63906165	2960	2960	2960	2960	0
603	20250318	104500	63906165	2960	2960	2960	2960	0
604	20250318	104400	63906165	2960	2965	2965	2960	345
605	20250318	104300	62883875	2965	2965	2965	2965	0
606	20250318	104200	62883875	2965	2965	2965	2965	1574
607	20250318	104100	58216965	2975	2975	2975	2975	0
608	20250318	104000	58216965	2975	2975	2975	2975	0
609	20250318	103900	58216965	2975	2975	2975	2975	0
610	20250318	103800	58216965	2975	2975	2975	2975	0
611	20250318	103700	58216965	2975	2965	2975	2965	4
612	20250318	103600	58205085	2980	2980	2980	2980	0
613	20250318	103500	58205085	2980	2980	2980	2980	0
614	20250318	103400	58205085	2980	2980	2980	2980	0
615	20250318	103300	58205085	2980	2970	2980	2970	147
616	20250318	103200	57768485	2970	2970	2970	2970	1854
617	20250318	103100	52262105	2970	2970	2970	2970	55
618	20250318	103000	52098755	2970	2970	2970	2970	0
619	20250318	102900	52098755	2970	2970	2970	2970	600
620	20250318	102800	50316755	2980	2980	2980	2980	39
621	20250318	102700	50200535	2970	2970	2970	2970	0
622	20250318	102600	50200535	2970	2970	2970	2970	0
623	20250318	102500	50200535	2970	2970	2970	2970	0
624	20250318	102400	50200535	2970	2970	2970	2970	150
625	20250318	102300	49755035	2970	2970	2970	2970	0
626	20250318	102200	49755035	2970	2970	2970	2970	110
627	20250318	102100	49428335	2980	2980	2980	2980	0
628	20250318	102000	49428335	2980	2980	2980	2980	0
629	20250318	101900	49428335	2980	2980	2980	2980	1
630	20250318	101800	49425355	2980	2980	2980	2980	0
631	20250318	101700	49425355	2980	2980	2980	2980	10
632	20250318	101600	49395555	2975	2985	2985	2975	1644
633	20250318	101500	44503655	2995	2995	2995	2995	0
634	20250318	101400	44503655	2995	2995	2995	2995	0
635	20250318	101300	44503655	2995	2995	2995	2995	0
636	20250318	101200	44503655	2995	2985	2995	2985	113
637	20250318	101100	44165350	2985	2985	2985	2985	0
638	20250318	101000	44165350	2985	2985	2985	2985	0
639	20250318	100900	44165350	2985	2985	2985	2985	5
640	20250318	100800	44150425	2985	2985	2985	2985	0
641	20250318	100700	44150425	2985	2985	2985	2985	112
642	20250318	100600	43816105	2985	2985	2985	2985	320
643	20250318	100500	42860905	2995	2990	2995	2990	10
644	20250318	100400	42830970	2995	2995	2995	2995	0
645	20250318	100300	42830970	2995	2995	2995	2995	0
646	20250318	100200	42830970	2995	2995	2995	2995	0
647	20250318	100100	42830970	2995	2995	2995	2995	0
648	20250318	100000	42830970	2995	2995	2995	2995	0
649	20250318	095900	42830970	2995	2995	2995	2995	0
650	20250318	095800	42830970	2995	2995	2995	2995	0
651	20250318	095700	42830970	2995	2995	2995	2995	0
652	20250318	095600	42830970	2995	2995	2995	2995	1
653	20250318	095500	42827975	2990	2990	2990	2990	0
654	20250318	095400	42827975	2990	2985	2990	2985	1008
655	20250318	095300	39814715	2990	2990	2990	2990	0
656	20250318	095200	39814715	2990	2990	2990	2990	0
657	20250318	095100	39814715	2990	2990	2990	2990	0
658	20250318	095000	39814715	2990	2990	2990	2990	0
659	20250318	094900	39814715	2990	2990	2990	2990	0
660	20250318	094800	39814715	2990	2990	2990	2990	0
661	20250318	094700	39814715	2990	2990	2990	2990	0
662	20250318	094600	39814715	2990	2990	2990	2990	0
663	20250318	094500	39814715	2990	2990	2990	2990	175
664	20250318	094400	39291465	2990	2985	2990	2975	2107
665	20250318	094300	33018175	2985	2985	2985	2985	0
666	20250318	094200	33018175	2985	2985	2985	2985	11
667	20250318	094100	32985340	2990	2985	2990	2985	21
668	20250318	094000	32922650	2990	2990	2990	2990	1
669	20250318	093900	32919660	2985	2985	2990	2985	191
670	20250318	093800	32349425	2980	2980	2980	2980	38
671	20250318	093700	32236185	2985	2985	2985	2985	0
672	20250318	093600	32236185	2985	2980	2985	2980	12
673	20250318	093500	32200420	2985	2985	2985	2980	247
674	20250318	093400	31463200	2985	2985	2985	2985	0
675	20250318	093300	31463200	2985	2985	2985	2985	0
676	20250318	093200	31463200	2985	2985	2985	2985	683
677	20250318	093100	29424445	2990	2990	2990	2990	40
678	20250318	093000	29304845	2990	2985	2990	2985	111
679	20250318	092900	28973505	2985	2985	2985	2985	0
680	20250318	092800	28973505	2985	2990	2990	2985	813
681	20250318	092700	26543015	2990	2990	2990	2990	1
682	20250318	092600	26540025	3015	3015	3015	3015	0
683	20250318	092500	26540025	3015	3015	3015	3015	0
684	20250318	092400	26540025	3015	3015	3015	3015	0
685	20250318	092300	26540025	3015	3015	3015	3015	0
686	20250318	092200	26540025	3015	3015	3015	3015	0
687	20250318	092100	26540025	3015	3015	3015	3015	0
688	20250318	092000	26540025	3015	3015	3015	3015	0
689	20250318	091900	26540025	3015	3015	3015	3015	1
690	20250318	091800	26537010	2995	2995	3005	2995	1010
691	20250318	091700	23511970	2980	2980	2980	2980	110
692	20250318	091600	23184170	2985	2995	2995	2985	410
693	20250318	091500	21960240	3020	3020	3020	3020	100
694	20250318	091400	21658240	3020	3020	3020	3020	0
695	20250318	091300	21658240	3020	3020	3020	3020	5
696	20250318	091200	21643140	3020	3020	3020	3020	0
697	20250318	091100	21643140	3020	3020	3020	3020	13
698	20250318	091000	21603880	3020	3020	3020	3020	381
699	20250318	090900	20453260	3020	2995	3020	2995	121
700	20250318	090800	20090840	2975	3005	3005	2975	3963
701	20250318	090700	8203495	3005	3010	3010	3005	487
702	20250318	090600	6738255	3030	3025	3030	3020	160
703	20250318	090500	6254530	3030	3015	3030	3015	1174
704	20250318	090400	2714770	3015	3005	3030	3005	524
705	20250318	090300	1139600	3005	3005	3005	3005	105
706	20250318	090200	824075	2975	2975	2975	2975	0
707	20250318	090100	824075	2975	2975	2975	2975	0
708	20250318	090000	824075	2975	2975	2975	2975	277