KissMeData/244920/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	205900	49313989	3985	3985	3985	3985	764
3	20250318	205800	49313989	3985	3985	3985	3985	0
4	20250318	205700	49313989	3985	3985	3985	3985	0
5	20250318	205600	49313989	3985	3985	3985	3985	0
6	20250318	205500	49313989	3985	3985	3985	3985	0
7	20250318	205400	49313989	3985	3985	3985	3985	0
8	20250318	205300	49313989	3985	3985	3985	3985	0
9	20250318	205200	49313989	3985	3985	3985	3985	0
10	20250318	205100	49313989	3985	3985	3985	3985	0
11	20250318	205000	49313989	3985	3985	3985	3985	0
12	20250318	204900	49313989	3985	3985	3985	3985	0
13	20250318	204800	49313989	3985	3985	3985	3985	0
14	20250318	204700	49313989	3985	3985	3985	3985	0
15	20250318	204600	49313989	3985	3985	3985	3985	0
16	20250318	204500	49313989	3985	3985	3985	3985	0
17	20250318	204400	49313989	3985	3985	3985	3985	0
18	20250318	204300	49313989	3985	3985	3985	3985	0
19	20250318	204200	49313989	3985	3985	3985	3985	0
20	20250318	204100	49313989	3985	3985	3985	3985	0
21	20250318	204000	49313989	3985	3985	3985	3985	0
22	20250318	203900	49313989	3985	3985	3985	3985	0
23	20250318	203800	49313989	3985	3985	3985	3985	0
24	20250318	203700	49313989	3985	3985	3985	3985	0
25	20250318	203600	49313989	3985	3985	3985	3985	0
26	20250318	203500	49313989	3985	3985	3985	3985	0
27	20250318	203400	49313989	3985	3985	3985	3985	0
28	20250318	203300	49313989	3985	3985	3985	3985	0
29	20250318	203200	49313989	3985	3985	3985	3985	0
30	20250318	203100	49313989	3985	3985	3985	3985	0
31	20250318	203000	49313989	3985	3985	3985	3985	0
32	20250318	202900	49313989	3985	3985	3985	3985	764
33	20250318	202800	49313989	3985	3985	3985	3985	0
34	20250318	202700	49313989	3985	3985	3985	3985	0
35	20250318	202600	49313989	3985	3985	3985	3985	0
36	20250318	202500	49313989	3985	3985	3985	3985	0
37	20250318	202400	49313989	3985	3985	3985	3985	0
38	20250318	202300	49313989	3985	3985	3985	3985	0
39	20250318	202200	49313989	3985	3985	3985	3985	0
40	20250318	202100	49313989	3985	3985	3985	3985	0
41	20250318	202000	49313989	3985	3985	3985	3985	0
42	20250318	201900	49313989	3985	3985	3985	3985	0
43	20250318	201800	49313989	3985	3985	3985	3985	0
44	20250318	201700	49313989	3985	3985	3985	3985	0
45	20250318	201600	49313989	3985	3985	3985	3985	0
46	20250318	201500	49313989	3985	3985	3985	3985	0
47	20250318	201400	49313989	3985	3985	3985	3985	0
48	20250318	201300	49313989	3985	3985	3985	3985	0
49	20250318	201200	49313989	3985	3985	3985	3985	0
50	20250318	201100	49313989	3985	3985	3985	3985	0
51	20250318	201000	49313989	3985	3985	3985	3985	0
52	20250318	200900	49313989	3985	3985	3985	3985	0
53	20250318	200800	49313989	3985	3985	3985	3985	0
54	20250318	200700	49313989	3985	3985	3985	3985	0
55	20250318	200600	49313989	3985	3985	3985	3985	0
56	20250318	200500	49313989	3985	3985	3985	3985	0
57	20250318	200400	49313989	3985	3985	3985	3985	0
58	20250318	200300	49313989	3985	3985	3985	3985	0
59	20250318	200200	49313989	3985	3985	3985	3985	0
60	20250318	200100	49313989	3985	3985	3985	3985	0
61	20250318	200000	49313989	3985	3985	3985	3985	0
62	20250318	195900	49313989	3985	3985	3985	3985	764
63	20250318	195800	49313989	3985	3985	3985	3985	0
64	20250318	195700	49313989	3985	3985	3985	3985	0
65	20250318	195600	49313989	3985	3985	3985	3985	0
66	20250318	195500	49313989	3985	3985	3985	3985	0
67	20250318	195400	49313989	3985	3985	3985	3985	0
68	20250318	195300	49313989	3985	3985	3985	3985	0
69	20250318	195200	49313989	3985	3985	3985	3985	0
70	20250318	195100	49313989	3985	3985	3985	3985	0
71	20250318	195000	49313989	3985	3985	3985	3985	0
72	20250318	194900	49313989	3985	3985	3985	3985	0
73	20250318	194800	49313989	3985	3985	3985	3985	0
74	20250318	194700	49313989	3985	3985	3985	3985	0
75	20250318	194600	49313989	3985	3985	3985	3985	0
76	20250318	194500	49313989	3985	3985	3985	3985	0
77	20250318	194400	49313989	3985	3985	3985	3985	0
78	20250318	194300	49313989	3985	3985	3985	3985	0
79	20250318	194200	49313989	3985	3985	3985	3985	0
80	20250318	194100	49313989	3985	3985	3985	3985	0
81	20250318	194000	49313989	3985	3985	3985	3985	0
82	20250318	193900	49313989	3985	3985	3985	3985	0
83	20250318	193800	49313989	3985	3985	3985	3985	0
84	20250318	193700	49313989	3985	3985	3985	3985	0
85	20250318	193600	49313989	3985	3985	3985	3985	0
86	20250318	193500	49313989	3985	3985	3985	3985	0
87	20250318	193400	49313989	3985	3985	3985	3985	0
88	20250318	193300	49313989	3985	3985	3985	3985	0
89	20250318	193200	49313989	3985	3985	3985	3985	0
90	20250318	193100	49313989	3985	3985	3985	3985	0
91	20250318	193000	49313989	3985	3985	3985	3985	0
92	20250318	192900	49313989	3985	3985	3985	3985	764
93	20250318	192800	49313989	3985	3985	3985	3985	0
94	20250318	192700	49313989	3985	3985	3985	3985	0
95	20250318	192600	49313989	3985	3985	3985	3985	0
96	20250318	192500	49313989	3985	3985	3985	3985	0
97	20250318	192400	49313989	3985	3985	3985	3985	0
98	20250318	192300	49313989	3985	3985	3985	3985	0
99	20250318	192200	49313989	3985	3985	3985	3985	0
100	20250318	192100	49313989	3985	3985	3985	3985	0
101	20250318	192000	49313989	3985	3985	3985	3985	0
102	20250318	191900	49313989	3985	3985	3985	3985	0
103	20250318	191800	49313989	3985	3985	3985	3985	0
104	20250318	191700	49313989	3985	3985	3985	3985	0
105	20250318	191600	49313989	3985	3985	3985	3985	0
106	20250318	191500	49313989	3985	3985	3985	3985	0
107	20250318	191400	49313989	3985	3985	3985	3985	0
108	20250318	191300	49313989	3985	3985	3985	3985	0
109	20250318	191200	49313989	3985	3985	3985	3985	0
110	20250318	191100	49313989	3985	3985	3985	3985	0
111	20250318	191000	49313989	3985	3985	3985	3985	0
112	20250318	190900	49313989	3985	3985	3985	3985	0
113	20250318	190800	49313989	3985	3985	3985	3985	0
114	20250318	190700	49313989	3985	3985	3985	3985	0
115	20250318	190600	49313989	3985	3985	3985	3985	0
116	20250318	190500	49313989	3985	3985	3985	3985	0
117	20250318	190400	49313989	3985	3985	3985	3985	0
118	20250318	190300	49313989	3985	3985	3985	3985	0
119	20250318	190200	49313989	3985	3985	3985	3985	0
120	20250318	190100	49313989	3985	3985	3985	3985	0
121	20250318	190000	49313989	3985	3985	3985	3985	0
122	20250318	185900	49313989	3985	3985	3985	3985	764
123	20250318	185800	49313989	3985	3985	3985	3985	0
124	20250318	185700	49313989	3985	3985	3985	3985	0
125	20250318	185600	49313989	3985	3985	3985	3985	0
126	20250318	185500	49313989	3985	3985	3985	3985	0
127	20250318	185400	49313989	3985	3985	3985	3985	0
128	20250318	185300	49313989	3985	3985	3985	3985	0
129	20250318	185200	49313989	3985	3985	3985	3985	0
130	20250318	185100	49313989	3985	3985	3985	3985	0
131	20250318	185000	49313989	3985	3985	3985	3985	0
132	20250318	184900	49313989	3985	3985	3985	3985	0
133	20250318	184800	49313989	3985	3985	3985	3985	0
134	20250318	184700	49313989	3985	3985	3985	3985	0
135	20250318	184600	49313989	3985	3985	3985	3985	0
136	20250318	184500	49313989	3985	3985	3985	3985	0
137	20250318	184400	49313989	3985	3985	3985	3985	0
138	20250318	184300	49313989	3985	3985	3985	3985	0
139	20250318	184200	49313989	3985	3985	3985	3985	0
140	20250318	184100	49313989	3985	3985	3985	3985	0
141	20250318	184000	49313989	3985	3985	3985	3985	0
142	20250318	183900	49313989	3985	3985	3985	3985	0
143	20250318	183800	49313989	3985	3985	3985	3985	0
144	20250318	183700	49313989	3985	3985	3985	3985	0
145	20250318	183600	49313989	3985	3985	3985	3985	0
146	20250318	183500	49313989	3985	3985	3985	3985	0
147	20250318	183400	49313989	3985	3985	3985	3985	0
148	20250318	183300	49313989	3985	3985	3985	3985	0
149	20250318	183200	49313989	3985	3985	3985	3985	0
150	20250318	183100	49313989	3985	3985	3985	3985	0
151	20250318	183000	49313989	3985	3985	3985	3985	0
152	20250318	182900	49313989	3985	3985	3985	3985	764
153	20250318	182800	49313989	3985	3985	3985	3985	0
154	20250318	182700	49313989	3985	3985	3985	3985	0
155	20250318	182600	49313989	3985	3985	3985	3985	0
156	20250318	182500	49313989	3985	3985	3985	3985	0
157	20250318	182400	49313989	3985	3985	3985	3985	0
158	20250318	182300	49313989	3985	3985	3985	3985	0
159	20250318	182200	49313989	3985	3985	3985	3985	0
160	20250318	182100	49313989	3985	3985	3985	3985	0
161	20250318	182000	49313989	3985	3985	3985	3985	0
162	20250318	181900	49313989	3985	3985	3985	3985	0
163	20250318	181800	49313989	3985	3985	3985	3985	0
164	20250318	181700	49313989	3985	3985	3985	3985	0
165	20250318	181600	49313989	3985	3985	3985	3985	0
166	20250318	181500	49313989	3985	3985	3985	3985	0
167	20250318	181400	49313989	3985	3985	3985	3985	0
168	20250318	181300	49313989	3985	3985	3985	3985	0
169	20250318	181200	49313989	3985	3985	3985	3985	0
170	20250318	181100	49313989	3985	3985	3985	3985	0
171	20250318	181000	49313989	3985	3985	3985	3985	0
172	20250318	180900	49313989	3985	3985	3985	3985	0
173	20250318	180800	49313989	3985	3985	3985	3985	0
174	20250318	180700	49313989	3985	3985	3985	3985	0
175	20250318	180600	49313989	3985	3985	3985	3985	0
176	20250318	180500	49313989	3985	3985	3985	3985	0
177	20250318	180400	49313989	3985	3985	3985	3985	0
178	20250318	180300	49313989	3985	3985	3985	3985	0
179	20250318	180200	49313989	3985	3985	3985	3985	0
180	20250318	180100	49313989	3985	3985	3985	3985	0
181	20250318	180000	49313989	3985	3985	3985	3985	0
182	20250318	175900	49313989	3985	3985	3985	3985	764
183	20250318	175800	49313989	3985	3985	3985	3985	0
184	20250318	175700	49313989	3985	3985	3985	3985	0
185	20250318	175600	49313989	3985	3985	3985	3985	0
186	20250318	175500	49313989	3985	3985	3985	3985	0
187	20250318	175400	49313989	3985	3985	3985	3985	0
188	20250318	175300	49313989	3985	3985	3985	3985	0
189	20250318	175200	49313989	3985	3985	3985	3985	0
190	20250318	175100	49313989	3985	3985	3985	3985	0
191	20250318	175000	49313989	3985	3985	3985	3985	0
192	20250318	174900	49313989	3985	3985	3985	3985	0
193	20250318	174800	49313989	3985	3985	3985	3985	0
194	20250318	174700	49313989	3985	3985	3985	3985	0
195	20250318	174600	49313989	3985	3985	3985	3985	0
196	20250318	174500	49313989	3985	3985	3985	3985	0
197	20250318	174400	49313989	3985	3985	3985	3985	0
198	20250318	174300	49313989	3985	3985	3985	3985	0
199	20250318	174200	49313989	3985	3985	3985	3985	0
200	20250318	174100	49313989	3985	3985	3985	3985	0
201	20250318	174000	49313989	3985	3985	3985	3985	0
202	20250318	173900	49313989	3985	3985	3985	3985	0
203	20250318	173800	49313989	3985	3985	3985	3985	0
204	20250318	173700	49313989	3985	3985	3985	3985	0
205	20250318	173600	49313989	3985	3985	3985	3985	0
206	20250318	173500	49313989	3985	3985	3985	3985	0
207	20250318	173400	49313989	3985	3985	3985	3985	0
208	20250318	173300	49313989	3985	3985	3985	3985	0
209	20250318	173200	49313989	3985	3985	3985	3985	0
210	20250318	173100	49313989	3985	3985	3985	3985	0
211	20250318	173000	49313989	3985	3985	3985	3985	0
212	20250318	172900	49313989	3985	3985	3985	3985	764
213	20250318	172800	49313989	3985	3985	3985	3985	0
214	20250318	172700	49313989	3985	3985	3985	3985	0
215	20250318	172600	49313989	3985	3985	3985	3985	0
216	20250318	172500	49313989	3985	3985	3985	3985	0
217	20250318	172400	49313989	3985	3985	3985	3985	0
218	20250318	172300	49313989	3985	3985	3985	3985	0
219	20250318	172200	49313989	3985	3985	3985	3985	0
220	20250318	172100	49313989	3985	3985	3985	3985	0
221	20250318	172000	49313989	3985	3985	3985	3985	0
222	20250318	171900	49313989	3985	3985	3985	3985	0
223	20250318	171800	49313989	3985	3985	3985	3985	0
224	20250318	171700	49313989	3985	3985	3985	3985	0
225	20250318	171600	49313989	3985	3985	3985	3985	0
226	20250318	171500	49313989	3985	3985	3985	3985	0
227	20250318	171400	49313989	3985	3985	3985	3985	0
228	20250318	171300	49313989	3985	3985	3985	3985	0
229	20250318	171200	49313989	3985	3985	3985	3985	0
230	20250318	171100	49313989	3985	3985	3985	3985	0
231	20250318	171000	49313989	3985	3985	3985	3985	0
232	20250318	170900	49313989	3985	3985	3985	3985	0
233	20250318	170800	49313989	3985	3985	3985	3985	0
234	20250318	170700	49313989	3985	3985	3985	3985	0
235	20250318	170600	49313989	3985	3985	3985	3985	0
236	20250318	170500	49313989	3985	3985	3985	3985	0
237	20250318	170400	49313989	3985	3985	3985	3985	0
238	20250318	170300	49313989	3985	3985	3985	3985	0
239	20250318	170200	49313989	3985	3985	3985	3985	0
240	20250318	170100	49313989	3985	3985	3985	3985	0
241	20250318	170000	49313989	3985	3985	3985	3985	0
242	20250318	165900	49313989	3985	3985	3985	3985	764
243	20250318	165800	49313989	3985	3985	3985	3985	0
244	20250318	165700	49313989	3985	3985	3985	3985	0
245	20250318	165600	49313989	3985	3985	3985	3985	0
246	20250318	165500	49313989	3985	3985	3985	3985	0
247	20250318	165400	49313989	3985	3985	3985	3985	0
248	20250318	165300	49313989	3985	3985	3985	3985	0
249	20250318	165200	49313989	3985	3985	3985	3985	0
250	20250318	165100	49313989	3985	3985	3985	3985	0
251	20250318	165000	49313989	3985	3985	3985	3985	0
252	20250318	164900	49313989	3985	3985	3985	3985	0
253	20250318	164800	49313989	3985	3985	3985	3985	0
254	20250318	164700	49313989	3985	3985	3985	3985	0
255	20250318	164600	49313989	3985	3985	3985	3985	0
256	20250318	164500	49313989	3985	3985	3985	3985	0
257	20250318	164400	49313989	3985	3985	3985	3985	0
258	20250318	164300	49313989	3985	3985	3985	3985	0
259	20250318	164200	49313989	3985	3985	3985	3985	0
260	20250318	164100	49313989	3985	3985	3985	3985	0
261	20250318	164000	49313989	3985	3985	3985	3985	0
262	20250318	163900	49313989	3985	3985	3985	3985	0
263	20250318	163800	49313989	3985	3985	3985	3985	0
264	20250318	163700	49313989	3985	3985	3985	3985	0
265	20250318	163600	49313989	3985	3985	3985	3985	0
266	20250318	163500	49313989	3985	3985	3985	3985	0
267	20250318	163400	49313989	3985	3985	3985	3985	0
268	20250318	163300	49313989	3985	3985	3985	3985	0
269	20250318	163200	49313989	3985	3985	3985	3985	0
270	20250318	163100	49313989	3985	3985	3985	3985	0
271	20250318	163000	49313989	3985	3985	3985	3985	0
272	20250318	162900	49313989	3985	3985	3985	3985	764
273	20250318	162800	49313989	3985	3985	3985	3985	0
274	20250318	162700	49313989	3985	3985	3985	3985	0
275	20250318	162600	49313989	3985	3985	3985	3985	0
276	20250318	162500	49313989	3985	3985	3985	3985	0
277	20250318	162400	49313989	3985	3985	3985	3985	0
278	20250318	162300	49313989	3985	3985	3985	3985	0
279	20250318	162200	49313989	3985	3985	3985	3985	0
280	20250318	162100	49313989	3985	3985	3985	3985	0
281	20250318	162000	49313989	3985	3985	3985	3985	0
282	20250318	161900	49313989	3985	3985	3985	3985	0
283	20250318	161800	49313989	3985	3985	3985	3985	0
284	20250318	161700	49313989	3985	3985	3985	3985	0
285	20250318	161600	49313989	3985	3985	3985	3985	0
286	20250318	161500	49313989	3985	3985	3985	3985	0
287	20250318	161400	49313989	3985	3985	3985	3985	0
288	20250318	161300	49313989	3985	3985	3985	3985	0
289	20250318	161200	49313989	3985	3985	3985	3985	0
290	20250318	161100	49313989	3985	3985	3985	3985	0
291	20250318	161000	49313989	3985	3985	3985	3985	0
292	20250318	160900	49313989	3985	3985	3985	3985	0
293	20250318	160800	49313989	3985	3985	3985	3985	0
294	20250318	160700	49313989	3985	3985	3985	3985	0
295	20250318	160600	49313989	3985	3985	3985	3985	0
296	20250318	160500	49313989	3985	3985	3985	3985	0
297	20250318	160400	49313989	3985	3985	3985	3985	0
298	20250318	160300	49313989	3985	3985	3985	3985	0
299	20250318	160200	49313989	3985	3985	3985	3985	0
300	20250318	160100	49313989	3985	3985	3985	3985	0
301	20250318	160000	49313989	3985	3985	3985	3985	0
302	20250318	155900	49313989	3985	3985	3985	3985	764
303	20250318	155800	49313989	3985	3985	3985	3985	0
304	20250318	155700	49313989	3985	3985	3985	3985	0
305	20250318	155600	49313989	3985	3985	3985	3985	0
306	20250318	155500	49313989	3985	3985	3985	3985	0
307	20250318	155400	49313989	3985	3985	3985	3985	0
308	20250318	155300	49313989	3985	3985	3985	3985	0
309	20250318	155200	49313989	3985	3985	3985	3985	0
310	20250318	155100	49313989	3985	3985	3985	3985	0
311	20250318	155000	49313989	3985	3985	3985	3985	0
312	20250318	154900	49313989	3985	3985	3985	3985	0
313	20250318	154800	49313989	3985	3985	3985	3985	0
314	20250318	154700	49313989	3985	3985	3985	3985	0
315	20250318	154600	49313989	3985	3985	3985	3985	0
316	20250318	154500	49313989	3985	3985	3985	3985	0
317	20250318	154400	49313989	3985	3985	3985	3985	0
318	20250318	154300	49313989	3985	3985	3985	3985	0
319	20250318	154200	49313989	3985	3985	3985	3985	0
320	20250318	154100	49313989	3985	3985	3985	3985	0
321	20250318	154000	49313989	3985	3985	3985	3985	0
322	20250318	153900	49313989	3985	3985	3985	3985	0
323	20250318	153800	49313989	3985	3985	3985	3985	0
324	20250318	153700	49313989	3985	3985	3985	3985	0
325	20250318	153600	49313989	3985	3985	3985	3985	0
326	20250318	153500	49313989	3985	3985	3985	3985	0
327	20250318	153400	49313989	3985	3985	3985	3985	0
328	20250318	153300	49313989	3985	3985	3985	3985	0
329	20250318	153200	49313989	3985	3985	3985	3985	0
330	20250318	153100	49313989	3985	3985	3985	3985	0
331	20250318	153000	49313989	3985	3985	3985	3985	764
332	20250318	152900	46269449	3970	3970	3970	3970	0
333	20250318	152800	46269449	3970	3970	3970	3970	0
334	20250318	152700	46269449	3970	3970	3970	3970	0
335	20250318	152600	46269449	3970	3970	3970	3970	0
336	20250318	152500	46269449	3970	3970	3970	3970	0
337	20250318	152400	46269449	3970	3970	3970	3970	0
338	20250318	152300	46269449	3970	3970	3970	3970	0
339	20250318	152200	46269449	3970	3970	3970	3970	0
340	20250318	152100	46269449	3970	3970	3970	3970	0
341	20250318	152000	46269449	3970	3970	3970	3970	0
342	20250318	151900	46269449	3970	3970	3970	3970	50
343	20250318	151800	46070949	3975	3975	3975	3975	1
344	20250318	151700	46066974	3975	3975	3975	3975	0
345	20250318	151600	46066974	3975	3975	3975	3975	0
346	20250318	151500	46066974	3975	3975	3975	3975	0
347	20250318	151400	46066974	3975	3975	3975	3975	0
348	20250318	151300	46066974	3975	3975	3975	3975	0
349	20250318	151200	46066974	3975	3975	3975	3975	12
350	20250318	151100	46019274	3970	3970	3970	3970	0
351	20250318	151000	46019274	3970	3970	3970	3970	0
352	20250318	150900	46019274	3970	3970	3970	3970	0
353	20250318	150800	46019274	3970	3970	3970	3970	0
354	20250318	150700	46019274	3970	3970	3970	3970	0
355	20250318	150600	46019274	3970	3970	3970	3970	0
356	20250318	150500	46019274	3970	3970	3970	3970	0
357	20250318	150400	46019274	3970	3970	3970	3970	0
358	20250318	150300	46019274	3970	3970	3970	3970	0
359	20250318	150200	46019274	3970	3970	3970	3970	0
360	20250318	150100	46019274	3970	3970	3970	3970	0
361	20250318	150000	46019274	3970	3970	3970	3970	0
362	20250318	145900	46019274	3970	3970	3970	3970	1
363	20250318	145800	46015304	3970	3970	3970	3970	9
364	20250318	145700	45979574	3970	3970	3970	3970	133
365	20250318	145600	45451564	3970	3970	3970	3970	0
366	20250318	145500	45451564	3970	3970	3970	3970	0
367	20250318	145400	45451564	3970	3970	3970	3970	0
368	20250318	145300	45451564	3970	3970	3970	3970	5
369	20250318	145200	45431714	3965	3965	3965	3965	0
370	20250318	145100	45431714	3965	3965	3965	3965	0
371	20250318	145000	45431714	3965	3965	3965	3965	0
372	20250318	144900	45431714	3965	3965	3965	3965	0
373	20250318	144800	45431714	3965	3965	3965	3965	0
374	20250318	144700	45431714	3965	3965	3965	3965	0
375	20250318	144600	45431714	3965	3965	3965	3965	0
376	20250318	144500	45431714	3965	3965	3965	3965	0
377	20250318	144400	45431714	3965	3965	3965	3965	0
378	20250318	144300	45431714	3965	3965	3965	3965	300
379	20250318	144200	44242214	3965	3965	3965	3965	0
380	20250318	144100	44242214	3965	3965	3965	3965	0
381	20250318	144000	44242214	3965	3965	3965	3965	0
382	20250318	143900	44242214	3965	3965	3965	3965	0
383	20250318	143800	44242214	3965	3965	3965	3965	170
384	20250318	143700	43568164	3965	3965	3965	3965	0
385	20250318	143600	43568164	3965	3965	3965	3965	0
386	20250318	143500	43568164	3965	3965	3965	3965	0
387	20250318	143400	43568164	3965	3965	3965	3965	0
388	20250318	143300	43568164	3965	3965	3965	3965	0
389	20250318	143200	43568164	3965	3965	3965	3965	0
390	20250318	143100	43568164	3965	3965	3965	3965	0
391	20250318	143000	43568164	3965	3965	3965	3965	0
392	20250318	142900	43568164	3965	3965	3965	3965	132
393	20250318	142800	43044784	3965	3965	3965	3965	0
394	20250318	142700	43044784	3965	3965	3965	3965	34
395	20250318	142600	42909974	3965	3965	3965	3965	39
396	20250318	142500	42755339	3965	3970	3970	3965	35
397	20250318	142400	42616549	3965	3965	3965	3965	39
398	20250318	142300	42461914	3965	3965	3965	3965	0
399	20250318	142200	42461914	3965	3965	3965	3965	38
400	20250318	142100	42311244	3965	3965	3965	3965	32
401	20250318	142000	42184364	3965	3970	3970	3965	38
402	20250318	141900	42033669	3965	3965	3965	3965	30
403	20250318	141800	41914719	3965	3965	3965	3965	212
404	20250318	141700	41074139	3965	3965	3965	3965	1
405	20250318	141600	41070174	3965	3965	3965	3965	30
406	20250318	141500	40951224	3965	3965	3965	3965	67
407	20250318	141400	40685569	3965	3965	3965	3965	38
408	20250318	141300	40534899	3985	3970	3985	3970	100
409	20250318	141200	40137374	3965	3965	3965	3965	0
410	20250318	141100	40137374	3965	3965	3965	3965	37
411	20250318	141000	39990669	3965	3965	3965	3965	32
412	20250318	140900	39863789	3965	3965	3965	3965	36
413	20250318	140800	39721049	3965	3965	3965	3965	145
414	20250318	140700	39146124	3965	3965	3965	3965	1063
415	20250318	140600	34931329	3965	3965	3965	3965	1
416	20250318	140500	34927364	3965	3965	3965	3965	34
417	20250318	140400	34792554	3965	3965	3965	3965	30
418	20250318	140300	34673604	3965	3965	3965	3965	32
419	20250318	140200	34546724	3965	3965	3965	3965	37
420	20250318	140100	34400019	3965	3965	3965	3965	1
421	20250318	140000	34396054	3965	3965	3965	3965	35
422	20250318	135900	34257279	3965	3965	3965	3965	32
423	20250318	135800	34130399	3965	3965	3965	3965	31
424	20250318	135700	34007484	3965	3965	3965	3965	34
425	20250318	135600	33872674	3965	3965	3965	3965	36
426	20250318	135500	33729934	3965	3965	3965	3965	0
427	20250318	135400	33729934	3965	3965	3970	3965	36
428	20250318	135300	33587174	3965	3965	3965	3965	32
429	20250318	135200	33460294	3965	3965	3965	3965	34
430	20250318	135100	33325484	3965	3965	3965	3965	35
431	20250318	135000	33186709	3965	3965	3965	3965	0
432	20250318	134900	33186709	3965	3965	3965	3965	29
433	20250318	134800	33071724	3965	3965	3965	3965	29
434	20250318	134700	32956739	3965	3965	3965	3965	28
435	20250318	134600	32845719	3965	3965	3965	3965	37
436	20250318	134500	32699014	3965	3965	3965	3965	36
437	20250318	134400	32556274	3965	3965	3965	3965	0
438	20250318	134300	32556274	3965	3965	3965	3965	39
439	20250318	134200	32401639	3965	3965	3965	3965	33
440	20250318	134100	32270794	3965	3965	3965	3965	39
441	20250318	134000	32116159	3965	3965	3965	3965	29
442	20250318	133900	32001174	3965	3965	3965	3965	0
443	20250318	133800	32001174	3965	3970	3970	3965	46
444	20250318	133700	31818719	3965	3965	3965	3965	34
445	20250318	133600	31683909	3965	3970	3970	3965	62
446	20250318	133500	31437954	3965	3965	3965	3965	32
447	20250318	133400	31311074	3965	3965	3965	3965	32
448	20250318	133300	31184194	3965	3965	3965	3965	1
449	20250318	133200	31180229	3965	3965	3965	3965	36
450	20250318	133100	31037489	3965	3965	3965	3965	35
451	20250318	133000	30898714	3965	3965	3965	3965	232
452	20250318	132900	29978834	3965	3965	3965	3965	34
453	20250318	132800	29844024	3965	3965	3965	3965	1
454	20250318	132700	29840059	3965	3965	3965	3965	31
455	20250318	132600	29717144	3965	3965	3965	3965	34
456	20250318	132500	29582334	3965	3965	3965	3965	32
457	20250318	132400	29455454	3965	3965	3965	3965	32
458	20250318	132300	29328574	3970	3965	3970	3965	79
459	20250318	132200	29015089	3965	3965	3965	3965	0
460	20250318	132100	29015089	3965	3965	3965	3965	32
461	20250318	132000	28888209	3965	3965	3965	3965	34
462	20250318	131900	28753399	3965	3965	3965	3965	28
463	20250318	131800	28642379	3965	3965	3965	3965	38
464	20250318	131700	28491709	3965	3965	3965	3965	0
465	20250318	131600	28491709	3965	3965	3965	3965	30
466	20250318	131500	28372759	3965	3965	3965	3965	39
467	20250318	131400	28218124	3965	3965	3965	3965	31
468	20250318	131300	28095209	3965	3965	3965	3965	32
469	20250318	131200	27968329	3965	3965	3965	3965	31
470	20250318	131100	27845414	3965	3965	3965	3965	0
471	20250318	131000	27845414	3965	3965	3965	3965	31
472	20250318	130900	27722499	3965	3965	3965	3965	37
473	20250318	130800	27575794	3965	3965	3965	3965	30
474	20250318	130700	27456844	3965	3965	3965	3965	36
475	20250318	130600	27314104	3965	3965	3965	3965	0
476	20250318	130500	27314104	3965	3965	3965	3965	36
477	20250318	130400	27171364	3965	3965	3965	3965	33
478	20250318	130300	27040519	3965	3965	3965	3965	195
479	20250318	130200	26267344	3965	3965	3965	3965	31
480	20250318	130100	26144429	3965	3965	3965	3965	28
481	20250318	130000	26033409	3965	3965	3965	3965	1
482	20250318	125900	26029444	3965	3965	3965	3965	33
483	20250318	125800	25898599	3965	3965	3965	3965	33
484	20250318	125700	25767754	3965	3965	3965	3965	38
485	20250318	125600	25617084	3965	3965	3965	3965	28
486	20250318	125500	25506064	3965	3965	3965	3965	1
487	20250318	125400	25502099	3965	3965	3965	3965	33
488	20250318	125300	25371254	3965	3965	3965	3965	36
489	20250318	125200	25228514	3965	3965	3965	3965	37
490	20250318	125100	25081809	3965	3965	3965	3965	35
491	20250318	125000	24943034	3965	3965	3965	3965	33
492	20250318	124900	24812189	3965	3965	3965	3965	0
493	20250318	124800	24812189	3965	3965	3965	3965	37
494	20250318	124700	24665484	3965	3965	3965	3965	33
495	20250318	124600	24534639	3965	3965	3965	3965	30
496	20250318	124500	24415689	3965	3965	3965	3965	31
497	20250318	124400	24292774	3965	3965	3965	3965	0
498	20250318	124300	24292774	3965	3965	3965	3965	34
499	20250318	124200	24157964	3965	3965	3965	3965	32
500	20250318	124100	24031084	3965	3965	3965	3965	31
501	20250318	124000	23908169	3965	3965	3965	3965	33
502	20250318	123900	23777324	3965	3965	3965	3965	32
503	20250318	123800	23650444	3970	3970	3970	3970	0
504	20250318	123700	23650444	3970	3965	3970	3965	77
505	20250318	123600	23344909	3965	3965	3965	3965	28
506	20250318	123500	23233889	3965	3965	3965	3965	31
507	20250318	123400	23110974	3965	3965	3965	3965	30
508	20250318	123300	22992024	3965	3965	3965	3965	0
509	20250318	123200	22992024	3965	3965	3965	3965	35
510	20250318	123100	22853249	3965	3965	3965	3965	31
511	20250318	123000	22730334	3965	3965	3965	3965	34
512	20250318	122900	22595524	3965	3965	3965	3965	34
513	20250318	122800	22460714	3965	3965	3965	3965	34
514	20250318	122700	22325904	3965	3965	3965	3965	1
515	20250318	122600	22321939	3965	3965	3965	3965	29
516	20250318	122500	22206954	3970	3965	3970	3965	32
517	20250318	122400	22080069	3965	3965	3965	3965	30
518	20250318	122300	21961119	3965	3965	3965	3965	37
519	20250318	122200	21814414	3965	3965	3965	3965	51
520	20250318	122100	21612199	3965	3965	3965	3965	31
521	20250318	122000	21489284	3965	3965	3965	3965	32
522	20250318	121900	21362404	3965	3965	3965	3965	442
523	20250318	121800	19609874	3965	3965	3965	3965	29
524	20250318	121700	19494889	3965	3965	3965	3965	31
525	20250318	121600	19371974	3965	3965	3965	3965	1
526	20250318	121500	19368009	3965	3965	3965	3965	34
527	20250318	121400	19233199	3965	3965	3965	3965	37
528	20250318	121300	19086494	3965	3965	3965	3965	28
529	20250318	121200	18975474	3965	3965	3965	3965	37
530	20250318	121100	18828769	3970	3970	3970	3970	24
531	20250318	121000	18733489	3970	3970	3970	3970	31
532	20250318	120900	18610419	3970	3970	3970	3970	34
533	20250318	120800	18475439	3970	3970	3970	3970	32
534	20250318	120700	18348399	3970	3970	3970	3970	36
535	20250318	120600	18205479	3970	3970	3970	3970	30
536	20250318	120500	18086379	3970	3970	3970	3970	0
537	20250318	120400	18086379	3970	3970	3970	3970	29
538	20250318	120300	17971249	3970	3970	3970	3970	36
539	20250318	120200	17828329	3970	3970	3970	3970	35
540	20250318	120100	17689379	3970	3970	3970	3970	75
541	20250318	120000	17391629	3985	3985	3985	3985	0
542	20250318	115900	17391629	3985	3970	3985	3970	4
543	20250318	115800	17375719	3970	3970	3970	3970	36
544	20250318	115700	17232799	3965	3965	3965	3965	66
545	20250318	115600	16971109	3965	3965	3965	3965	1
546	20250318	115500	16967144	3965	3965	3965	3965	68
547	20250318	115400	16697524	3965	3965	3965	3965	0
548	20250318	115300	16697524	3965	3965	3965	3965	1
549	20250318	115200	16693559	3965	3965	3965	3965	61
550	20250318	115100	16451694	3970	3970	3970	3970	5
551	20250318	115000	16431844	3970	3965	3970	3965	61
552	20250318	114900	16189849	3965	3960	3965	3960	53
553	20250318	114800	15979864	3960	3965	3965	3960	2
554	20250318	114700	15971939	3965	3965	3965	3960	36
555	20250318	114600	15829354	3965	3960	3965	3960	67
556	20250318	114500	15564024	3965	3965	3965	3965	192
557	20250318	114400	14802744	3965	3970	3970	3965	490
558	20250318	114300	12859839	3965	3965	3965	3965	0
559	20250318	114200	12859839	3965	3965	3965	3965	0
560	20250318	114100	12859839	3965	3965	3965	3965	0
561	20250318	114000	12859839	3965	3965	3965	3965	0
562	20250318	113900	12859839	3965	3965	3965	3965	0
563	20250318	113800	12859839	3965	3965	3965	3965	0
564	20250318	113700	12859839	3965	3965	3965	3965	0
565	20250318	113600	12859839	3965	3965	3965	3965	67
566	20250318	113500	12594184	3965	3970	3970	3965	43
567	20250318	113400	12423479	3970	3970	3970	3970	58
568	20250318	113300	12193219	3970	3965	3970	3965	90
569	20250318	113200	11836269	3970	3970	3970	3970	0
570	20250318	113100	11836269	3970	3970	3970	3970	1227
571	20250318	113000	6965079	3970	3980	3980	3970	842
572	20250318	112900	3618174	3975	3975	3975	3975	30
573	20250318	112800	3498924	3975	3975	3975	3975	37
574	20250318	112700	3351849	3975	3975	3975	3975	36
575	20250318	112600	3208749	3980	3980	3980	3980	0
576	20250318	112500	3208749	3980	3980	3980	3980	0
577	20250318	112400	3208749	3980	3980	3980	3980	0
578	20250318	112300	3208749	3980	3980	3980	3980	0
579	20250318	112200	3208749	3980	3980	3980	3980	0
580	20250318	112100	3208749	3980	3980	3980	3980	0
581	20250318	112000	3208749	3980	3980	3980	3980	1
582	20250318	111900	3204769	3980	3980	3980	3980	0
583	20250318	111800	3204769	3980	3980	3980	3980	1
584	20250318	111700	3200789	3975	3975	3975	3975	0
585	20250318	111600	3200789	3975	3975	3975	3975	0
586	20250318	111500	3200789	3975	3975	3975	3975	0
587	20250318	111400	3200789	3975	3975	3975	3975	0
588	20250318	111300	3200789	3975	3975	3975	3975	0
589	20250318	111200	3200789	3975	3975	3975	3975	0
590	20250318	111100	3200789	3975	3975	3975	3975	0
591	20250318	111000	3200789	3975	3975	3975	3975	0
592	20250318	110900	3200789	3975	3975	3975	3975	0
593	20250318	110800	3200789	3975	3975	3975	3975	0
594	20250318	110700	3200789	3975	3975	3975	3975	0
595	20250318	110600	3200789	3975	3975	3975	3975	0
596	20250318	110500	3200789	3975	3975	3975	3975	0
597	20250318	110400	3200789	3975	3975	3975	3975	0
598	20250318	110300	3200789	3975	3975	3975	3975	0
599	20250318	110200	3200789	3975	3975	3975	3975	0
600	20250318	110100	3200789	3975	3975	3975	3975	0
601	20250318	110000	3200789	3975	3975	3975	3975	0
602	20250318	105900	3200789	3975	3975	3975	3975	0
603	20250318	105800	3200789	3975	3975	3975	3975	0
604	20250318	105700	3200789	3975	3975	3975	3975	0
605	20250318	105600	3200789	3975	3975	3975	3975	0
606	20250318	105500	3200789	3975	3975	3975	3975	0
607	20250318	105400	3200789	3975	3975	3975	3975	0
608	20250318	105300	3200789	3975	3975	3975	3975	0
609	20250318	105200	3200789	3975	3975	3975	3975	0
610	20250318	105100	3200789	3975	3975	3975	3975	141
611	20250318	105000	2640314	3975	3975	3975	3975	0
612	20250318	104900	2640314	3975	3975	3975	3975	0
613	20250318	104800	2640314	3975	3975	3975	3975	0
614	20250318	104700	2640314	3975	3975	3975	3975	0
615	20250318	104600	2640314	3975	3975	3975	3975	0
616	20250318	104500	2640314	3975	3975	3975	3975	0
617	20250318	104400	2640314	3975	3975	3975	3975	0
618	20250318	104300	2640314	3975	3975	3975	3975	0
619	20250318	104200	2640314	3975	3975	3975	3975	193
620	20250318	104100	1873139	3975	3975	3975	3975	0
621	20250318	104000	1873139	3975	3975	3975	3975	0
622	20250318	103900	1873139	3975	3975	3975	3975	0
623	20250318	103800	1873139	3975	3975	3975	3975	0
624	20250318	103700	1873139	3975	3975	3975	3975	0
625	20250318	103600	1873139	3975	3975	3975	3975	100
626	20250318	103500	1475639	3980	3980	3980	3980	0
627	20250318	103400	1475639	3980	3980	3980	3980	0
628	20250318	103300	1475639	3980	3980	3980	3980	0
629	20250318	103200	1475639	3980	3980	3980	3980	0
630	20250318	103100	1475639	3980	3980	3980	3980	6
631	20250318	103000	1451759	3985	3985	3985	3985	0
632	20250318	102900	1451759	3985	3985	3985	3985	0
633	20250318	102800	1451759	3985	3985	3985	3985	5
634	20250318	102700	1431834	3985	3985	3985	3985	0
635	20250318	102600	1431834	3985	3985	3985	3985	10
636	20250318	102500	1391984	3985	3985	3985	3985	0
637	20250318	102400	1391984	3985	3985	3985	3985	5
638	20250318	102300	1372059	3980	3980	3980	3980	0
639	20250318	102200	1372059	3980	3980	3980	3980	0
640	20250318	102100	1372059	3980	3980	3980	3980	5
641	20250318	102000	1352159	3980	3980	3980	3980	0
642	20250318	101900	1352159	3980	3980	3980	3980	0
643	20250318	101800	1352159	3980	3980	3980	3980	0
644	20250318	101700	1352159	3980	3980	3980	3980	0
645	20250318	101600	1352159	3980	3982	3982	3980	3
646	20250318	101500	1340215	3985	3985	3985	3985	3
647	20250318	101400	1328260	3985	3985	3985	3985	0
648	20250318	101300	1328260	3985	3985	3985	3985	1
649	20250318	101200	1324275	3985	3985	3985	3985	0
650	20250318	101100	1324275	3985	3985	3985	3985	0
651	20250318	101000	1324275	3985	3985	3985	3985	0
652	20250318	100900	1324275	3985	3985	3985	3985	1
653	20250318	100800	1320290	3975	3975	3975	3975	0
654	20250318	100700	1320290	3975	3975	3975	3975	13
655	20250318	100600	1268615	3975	3975	3975	3975	52
656	20250318	100500	1061915	3980	3980	3980	3980	0
657	20250318	100400	1061915	3980	3980	3980	3980	0
658	20250318	100300	1061915	3980	3980	3980	3980	0
659	20250318	100200	1061915	3980	3980	3980	3980	0
660	20250318	100100	1061915	3980	3980	3980	3980	0
661	20250318	100000	1061915	3980	3980	3980	3980	0
662	20250318	095900	1061915	3980	3980	3980	3980	30
663	20250318	095800	942515	3985	3985	3985	3985	0
664	20250318	095700	942515	3985	3985	3985	3985	1
665	20250318	095600	938530	3985	3985	3985	3985	0
666	20250318	095500	938530	3985	3985	3985	3985	0
667	20250318	095400	938530	3985	3985	3985	3985	0
668	20250318	095300	938530	3985	3985	3985	3985	0
669	20250318	095200	938530	3985	3985	3985	3985	0
670	20250318	095100	938530	3985	3985	3985	3985	5
671	20250318	095000	918605	3985	3985	3985	3985	0
672	20250318	094900	918605	3985	3985	3985	3985	5
673	20250318	094800	898680	3985	3985	3985	3985	0
674	20250318	094700	898680	3985	3985	3985	3985	0
675	20250318	094600	898680	3985	3985	3985	3985	5
676	20250318	094500	878755	3985	3985	3985	3985	0
677	20250318	094400	878755	3985	3985	3985	3985	0
678	20250318	094300	878755	3985	3985	3985	3985	1
679	20250318	094200	874770	3985	3985	3985	3985	0
680	20250318	094100	874770	3985	3985	3985	3985	0
681	20250318	094000	874770	3985	3985	3985	3985	7
682	20250318	093900	846875	3985	3985	3985	3985	0
683	20250318	093800	846875	3985	3985	3985	3985	2
684	20250318	093700	838905	3990	3990	3990	3990	0
685	20250318	093600	838905	3990	3990	3990	3990	1
686	20250318	093500	834915	3990	3990	3990	3990	27
687	20250318	093400	727185	3990	3990	3990	3990	1
688	20250318	093300	723195	3990	3990	3990	3990	10
689	20250318	093200	683295	3990	3990	3990	3990	6
690	20250318	093100	659355	3990	3990	3990	3990	0
691	20250318	093000	659355	3990	3990	3990	3990	3
692	20250318	092900	647385	3990	3990	3990	3990	0
693	20250318	092800	647385	3990	3990	3990	3990	0
694	20250318	092700	647385	3990	3990	3990	3990	0
695	20250318	092600	647385	3990	3990	3990	3990	0
696	20250318	092500	647385	3990	3990	3990	3990	0
697	20250318	092400	647385	3990	3990	3990	3990	13
698	20250318	092300	595515	3990	3990	3990	3990	0
699	20250318	092200	595515	3990	3990	3990	3990	0
700	20250318	092100	595515	3990	3990	3990	3990	1
701	20250318	092000	591525	4000	4000	4000	4000	0
702	20250318	091900	591525	4000	4000	4000	4000	0
703	20250318	091800	591525	4000	4000	4000	4000	0
704	20250318	091700	591525	4000	4000	4000	4000	0
705	20250318	091600	591525	4000	4000	4000	4000	4
706	20250318	091500	575525	4000	4000	4000	4000	0
707	20250318	091400	575525	4000	4000	4000	4000	1
708	20250318	091300	571525	3990	3990	3990	3990	0
709	20250318	091200	571525	3990	3990	3990	3990	0
710	20250318	091100	571525	3990	3990	3990	3990	40
711	20250318	091000	411925	4005	4005	4005	4005	0
712	20250318	090900	411925	4005	4005	4005	4005	0
713	20250318	090800	411925	4005	4005	4005	4005	1
714	20250318	090700	407920	3995	3995	3995	3995	0
715	20250318	090600	407920	3995	3995	3995	3995	0
716	20250318	090500	407920	3995	4000	4000	3995	75
717	20250318	090400	108040	4010	4010	4010	4010	0
718	20250318	090300	108040	4010	4010	4010	4010	0
719	20250318	090200	108040	4010	4010	4010	4010	0
720	20250318	090100	108040	4010	4010	4015	4010	7
721	20250318	090000	79965	4015	3995	4015	3995	20