KissMeData/213500/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	204700	212044125	8670	8670	8670	8670	867
3	20250318	204600	212044125	8670	8670	8670	8670	0
4	20250318	204500	212044125	8670	8670	8670	8670	0
5	20250318	204400	212044125	8670	8670	8670	8670	0
6	20250318	204300	212044125	8670	8670	8670	8670	0
7	20250318	204200	212044125	8670	8670	8670	8670	0
8	20250318	204100	212044125	8670	8670	8670	8670	0
9	20250318	204000	212044125	8670	8670	8670	8670	0
10	20250318	203900	212044125	8670	8670	8670	8670	0
11	20250318	203800	212044125	8670	8670	8670	8670	0
12	20250318	203700	212044125	8670	8670	8670	8670	0
13	20250318	203600	212044125	8670	8670	8670	8670	0
14	20250318	203500	212044125	8670	8670	8670	8670	0
15	20250318	203400	212044125	8670	8670	8670	8670	0
16	20250318	203300	212044125	8670	8670	8670	8670	0
17	20250318	203200	212044125	8670	8670	8670	8670	0
18	20250318	203100	212044125	8670	8670	8670	8670	0
19	20250318	203000	212044125	8670	8670	8670	8670	0
20	20250318	202900	212044125	8670	8670	8670	8670	0
21	20250318	202800	212044125	8670	8670	8670	8670	0
22	20250318	202700	212044125	8670	8670	8670	8670	0
23	20250318	202600	212044125	8670	8670	8670	8670	0
24	20250318	202500	212044125	8670	8670	8670	8670	0
25	20250318	202400	212044125	8670	8670	8670	8670	0
26	20250318	202300	212044125	8670	8670	8670	8670	0
27	20250318	202200	212044125	8670	8670	8670	8670	0
28	20250318	202100	212044125	8670	8670	8670	8670	0
29	20250318	202000	212044125	8670	8670	8670	8670	0
30	20250318	201900	212044125	8670	8670	8670	8670	0
31	20250318	201800	212044125	8670	8670	8670	8670	0
32	20250318	201700	212044125	8670	8670	8670	8670	867
33	20250318	201600	212044125	8670	8670	8670	8670	0
34	20250318	201500	212044125	8670	8670	8670	8670	0
35	20250318	201400	212044125	8670	8670	8670	8670	0
36	20250318	201300	212044125	8670	8670	8670	8670	0
37	20250318	201200	212044125	8670	8670	8670	8670	0
38	20250318	201100	212044125	8670	8670	8670	8670	0
39	20250318	201000	212044125	8670	8670	8670	8670	0
40	20250318	200900	212044125	8670	8670	8670	8670	0
41	20250318	200800	212044125	8670	8670	8670	8670	0
42	20250318	200700	212044125	8670	8670	8670	8670	0
43	20250318	200600	212044125	8670	8670	8670	8670	0
44	20250318	200500	212044125	8670	8670	8670	8670	0
45	20250318	200400	212044125	8670	8670	8670	8670	0
46	20250318	200300	212044125	8670	8670	8670	8670	0
47	20250318	200200	212044125	8670	8670	8670	8670	0
48	20250318	200100	212044125	8670	8670	8670	8670	0
49	20250318	200000	212044125	8670	8670	8670	8670	0
50	20250318	195900	212044125	8670	8670	8670	8670	0
51	20250318	195800	212044125	8670	8670	8670	8670	0
52	20250318	195700	212044125	8670	8670	8670	8670	0
53	20250318	195600	212044125	8670	8670	8670	8670	0
54	20250318	195500	212044125	8670	8670	8670	8670	0
55	20250318	195400	212044125	8670	8670	8670	8670	0
56	20250318	195300	212044125	8670	8670	8670	8670	0
57	20250318	195200	212044125	8670	8670	8670	8670	0
58	20250318	195100	212044125	8670	8670	8670	8670	0
59	20250318	195000	212044125	8670	8670	8670	8670	0
60	20250318	194900	212044125	8670	8670	8670	8670	0
61	20250318	194800	212044125	8670	8670	8670	8670	0
62	20250318	194700	212044125	8670	8670	8670	8670	867
63	20250318	194600	212044125	8670	8670	8670	8670	0
64	20250318	194500	212044125	8670	8670	8670	8670	0
65	20250318	194400	212044125	8670	8670	8670	8670	0
66	20250318	194300	212044125	8670	8670	8670	8670	0
67	20250318	194200	212044125	8670	8670	8670	8670	0
68	20250318	194100	212044125	8670	8670	8670	8670	0
69	20250318	194000	212044125	8670	8670	8670	8670	0
70	20250318	193900	212044125	8670	8670	8670	8670	0
71	20250318	193800	212044125	8670	8670	8670	8670	0
72	20250318	193700	212044125	8670	8670	8670	8670	0
73	20250318	193600	212044125	8670	8670	8670	8670	0
74	20250318	193500	212044125	8670	8670	8670	8670	0
75	20250318	193400	212044125	8670	8670	8670	8670	0
76	20250318	193300	212044125	8670	8670	8670	8670	0
77	20250318	193200	212044125	8670	8670	8670	8670	0
78	20250318	193100	212044125	8670	8670	8670	8670	0
79	20250318	193000	212044125	8670	8670	8670	8670	0
80	20250318	192900	212044125	8670	8670	8670	8670	0
81	20250318	192800	212044125	8670	8670	8670	8670	0
82	20250318	192700	212044125	8670	8670	8670	8670	0
83	20250318	192600	212044125	8670	8670	8670	8670	0
84	20250318	192500	212044125	8670	8670	8670	8670	0
85	20250318	192400	212044125	8670	8670	8670	8670	0
86	20250318	192300	212044125	8670	8670	8670	8670	0
87	20250318	192200	212044125	8670	8670	8670	8670	0
88	20250318	192100	212044125	8670	8670	8670	8670	0
89	20250318	192000	212044125	8670	8670	8670	8670	0
90	20250318	191900	212044125	8670	8670	8670	8670	0
91	20250318	191800	212044125	8670	8670	8670	8670	0
92	20250318	191700	212044125	8670	8670	8670	8670	867
93	20250318	191600	212044125	8670	8670	8670	8670	0
94	20250318	191500	212044125	8670	8670	8670	8670	0
95	20250318	191400	212044125	8670	8670	8670	8670	0
96	20250318	191300	212044125	8670	8670	8670	8670	0
97	20250318	191200	212044125	8670	8670	8670	8670	0
98	20250318	191100	212044125	8670	8670	8670	8670	0
99	20250318	191000	212044125	8670	8670	8670	8670	0
100	20250318	190900	212044125	8670	8670	8670	8670	0
101	20250318	190800	212044125	8670	8670	8670	8670	0
102	20250318	190700	212044125	8670	8670	8670	8670	0
103	20250318	190600	212044125	8670	8670	8670	8670	0
104	20250318	190500	212044125	8670	8670	8670	8670	0
105	20250318	190400	212044125	8670	8670	8670	8670	0
106	20250318	190300	212044125	8670	8670	8670	8670	0
107	20250318	190200	212044125	8670	8670	8670	8670	0
108	20250318	190100	212044125	8670	8670	8670	8670	0
109	20250318	190000	212044125	8670	8670	8670	8670	0
110	20250318	185900	212044125	8670	8670	8670	8670	0
111	20250318	185800	212044125	8670	8670	8670	8670	0
112	20250318	185700	212044125	8670	8670	8670	8670	0
113	20250318	185600	212044125	8670	8670	8670	8670	0
114	20250318	185500	212044125	8670	8670	8670	8670	0
115	20250318	185400	212044125	8670	8670	8670	8670	0
116	20250318	185300	212044125	8670	8670	8670	8670	0
117	20250318	185200	212044125	8670	8670	8670	8670	0
118	20250318	185100	212044125	8670	8670	8670	8670	0
119	20250318	185000	212044125	8670	8670	8670	8670	0
120	20250318	184900	212044125	8670	8670	8670	8670	0
121	20250318	184800	212044125	8670	8670	8670	8670	0
122	20250318	184700	212044125	8670	8670	8670	8670	867
123	20250318	184600	212044125	8670	8670	8670	8670	0
124	20250318	184500	212044125	8670	8670	8670	8670	0
125	20250318	184400	212044125	8670	8670	8670	8670	0
126	20250318	184300	212044125	8670	8670	8670	8670	0
127	20250318	184200	212044125	8670	8670	8670	8670	0
128	20250318	184100	212044125	8670	8670	8670	8670	0
129	20250318	184000	212044125	8670	8670	8670	8670	0
130	20250318	183900	212044125	8670	8670	8670	8670	0
131	20250318	183800	212044125	8670	8670	8670	8670	0
132	20250318	183700	212044125	8670	8670	8670	8670	0
133	20250318	183600	212044125	8670	8670	8670	8670	0
134	20250318	183500	212044125	8670	8670	8670	8670	0
135	20250318	183400	212044125	8670	8670	8670	8670	0
136	20250318	183300	212044125	8670	8670	8670	8670	0
137	20250318	183200	212044125	8670	8670	8670	8670	0
138	20250318	183100	212044125	8670	8670	8670	8670	0
139	20250318	183000	212044125	8670	8670	8670	8670	0
140	20250318	182900	212044125	8670	8670	8670	8670	0
141	20250318	182800	212044125	8670	8670	8670	8670	0
142	20250318	182700	212044125	8670	8670	8670	8670	0
143	20250318	182600	212044125	8670	8670	8670	8670	0
144	20250318	182500	212044125	8670	8670	8670	8670	0
145	20250318	182400	212044125	8670	8670	8670	8670	0
146	20250318	182300	212044125	8670	8670	8670	8670	0
147	20250318	182200	212044125	8670	8670	8670	8670	0
148	20250318	182100	212044125	8670	8670	8670	8670	0
149	20250318	182000	212044125	8670	8670	8670	8670	0
150	20250318	181900	212044125	8670	8670	8670	8670	0
151	20250318	181800	212044125	8670	8670	8670	8670	0
152	20250318	181700	212044125	8670	8670	8670	8670	867
153	20250318	181600	212044125	8670	8670	8670	8670	0
154	20250318	181500	212044125	8670	8670	8670	8670	0
155	20250318	181400	212044125	8670	8670	8670	8670	0
156	20250318	181300	212044125	8670	8670	8670	8670	0
157	20250318	181200	212044125	8670	8670	8670	8670	0
158	20250318	181100	212044125	8670	8670	8670	8670	0
159	20250318	181000	212044125	8670	8670	8670	8670	0
160	20250318	180900	212044125	8670	8670	8670	8670	0
161	20250318	180800	212044125	8670	8670	8670	8670	0
162	20250318	180700	212044125	8670	8670	8670	8670	0
163	20250318	180600	212044125	8670	8670	8670	8670	0
164	20250318	180500	212044125	8670	8670	8670	8670	0
165	20250318	180400	212044125	8670	8670	8670	8670	0
166	20250318	180300	212044125	8670	8670	8670	8670	0
167	20250318	180200	212044125	8670	8670	8670	8670	0
168	20250318	180100	212044125	8670	8670	8670	8670	0
169	20250318	180000	212044125	8670	8670	8670	8670	0
170	20250318	175900	212044125	8670	8670	8670	8670	0
171	20250318	175800	212044125	8670	8670	8670	8670	0
172	20250318	175700	212044125	8670	8670	8670	8670	0
173	20250318	175600	212044125	8670	8670	8670	8670	0
174	20250318	175500	212044125	8670	8670	8670	8670	0
175	20250318	175400	212044125	8670	8670	8670	8670	0
176	20250318	175300	212044125	8670	8670	8670	8670	0
177	20250318	175200	212044125	8670	8670	8670	8670	0
178	20250318	175100	212044125	8670	8670	8670	8670	0
179	20250318	175000	212044125	8670	8670	8670	8670	0
180	20250318	174900	212044125	8670	8670	8670	8670	0
181	20250318	174800	212044125	8670	8670	8670	8670	0
182	20250318	174700	212044125	8670	8670	8670	8670	867
183	20250318	174600	212044125	8670	8670	8670	8670	0
184	20250318	174500	212044125	8670	8670	8670	8670	0
185	20250318	174400	212044125	8670	8670	8670	8670	0
186	20250318	174300	212044125	8670	8670	8670	8670	0
187	20250318	174200	212044125	8670	8670	8670	8670	0
188	20250318	174100	212044125	8670	8670	8670	8670	0
189	20250318	174000	212044125	8670	8670	8670	8670	0
190	20250318	173900	212044125	8670	8670	8670	8670	0
191	20250318	173800	212044125	8670	8670	8670	8670	0
192	20250318	173700	212044125	8670	8670	8670	8670	0
193	20250318	173600	212044125	8670	8670	8670	8670	0
194	20250318	173500	212044125	8670	8670	8670	8670	0
195	20250318	173400	212044125	8670	8670	8670	8670	0
196	20250318	173300	212044125	8670	8670	8670	8670	0
197	20250318	173200	212044125	8670	8670	8670	8670	0
198	20250318	173100	212044125	8670	8670	8670	8670	0
199	20250318	173000	212044125	8670	8670	8670	8670	0
200	20250318	172900	212044125	8670	8670	8670	8670	0
201	20250318	172800	212044125	8670	8670	8670	8670	0
202	20250318	172700	212044125	8670	8670	8670	8670	0
203	20250318	172600	212044125	8670	8670	8670	8670	0
204	20250318	172500	212044125	8670	8670	8670	8670	0
205	20250318	172400	212044125	8670	8670	8670	8670	0
206	20250318	172300	212044125	8670	8670	8670	8670	0
207	20250318	172200	212044125	8670	8670	8670	8670	0
208	20250318	172100	212044125	8670	8670	8670	8670	0
209	20250318	172000	212044125	8670	8670	8670	8670	0
210	20250318	171900	212044125	8670	8670	8670	8670	0
211	20250318	171800	212044125	8670	8670	8670	8670	0
212	20250318	171700	212044125	8670	8670	8670	8670	867
213	20250318	171600	212044125	8670	8670	8670	8670	0
214	20250318	171500	212044125	8670	8670	8670	8670	0
215	20250318	171400	212044125	8670	8670	8670	8670	0
216	20250318	171300	212044125	8670	8670	8670	8670	0
217	20250318	171200	212044125	8670	8670	8670	8670	0
218	20250318	171100	212044125	8670	8670	8670	8670	0
219	20250318	171000	212044125	8670	8670	8670	8670	0
220	20250318	170900	212044125	8670	8670	8670	8670	0
221	20250318	170800	212044125	8670	8670	8670	8670	0
222	20250318	170700	212044125	8670	8670	8670	8670	0
223	20250318	170600	212044125	8670	8670	8670	8670	0
224	20250318	170500	212044125	8670	8670	8670	8670	0
225	20250318	170400	212044125	8670	8670	8670	8670	0
226	20250318	170300	212044125	8670	8670	8670	8670	0
227	20250318	170200	212044125	8670	8670	8670	8670	0
228	20250318	170100	212044125	8670	8670	8670	8670	0
229	20250318	170000	212044125	8670	8670	8670	8670	0
230	20250318	165900	212044125	8670	8670	8670	8670	0
231	20250318	165800	212044125	8670	8670	8670	8670	0
232	20250318	165700	212044125	8670	8670	8670	8670	0
233	20250318	165600	212044125	8670	8670	8670	8670	0
234	20250318	165500	212044125	8670	8670	8670	8670	0
235	20250318	165400	212044125	8670	8670	8670	8670	0
236	20250318	165300	212044125	8670	8670	8670	8670	0
237	20250318	165200	212044125	8670	8670	8670	8670	0
238	20250318	165100	212044125	8670	8670	8670	8670	0
239	20250318	165000	212044125	8670	8670	8670	8670	0
240	20250318	164900	212044125	8670	8670	8670	8670	0
241	20250318	164800	212044125	8670	8670	8670	8670	0
242	20250318	164700	212044125	8670	8670	8670	8670	867
243	20250318	164600	212044125	8670	8670	8670	8670	0
244	20250318	164500	212044125	8670	8670	8670	8670	0
245	20250318	164400	212044125	8670	8670	8670	8670	0
246	20250318	164300	212044125	8670	8670	8670	8670	0
247	20250318	164200	212044125	8670	8670	8670	8670	0
248	20250318	164100	212044125	8670	8670	8670	8670	0
249	20250318	164000	212044125	8670	8670	8670	8670	0
250	20250318	163900	212044125	8670	8670	8670	8670	0
251	20250318	163800	212044125	8670	8670	8670	8670	0
252	20250318	163700	212044125	8670	8670	8670	8670	0
253	20250318	163600	212044125	8670	8670	8670	8670	0
254	20250318	163500	212044125	8670	8670	8670	8670	0
255	20250318	163400	212044125	8670	8670	8670	8670	0
256	20250318	163300	212044125	8670	8670	8670	8670	0
257	20250318	163200	212044125	8670	8670	8670	8670	0
258	20250318	163100	212044125	8670	8670	8670	8670	0
259	20250318	163000	212044125	8670	8670	8670	8670	0
260	20250318	162900	212044125	8670	8670	8670	8670	0
261	20250318	162800	212044125	8670	8670	8670	8670	0
262	20250318	162700	212044125	8670	8670	8670	8670	0
263	20250318	162600	212044125	8670	8670	8670	8670	0
264	20250318	162500	212044125	8670	8670	8670	8670	0
265	20250318	162400	212044125	8670	8670	8670	8670	0
266	20250318	162300	212044125	8670	8670	8670	8670	0
267	20250318	162200	212044125	8670	8670	8670	8670	0
268	20250318	162100	212044125	8670	8670	8670	8670	0
269	20250318	162000	212044125	8670	8670	8670	8670	0
270	20250318	161900	212044125	8670	8670	8670	8670	0
271	20250318	161800	212044125	8670	8670	8670	8670	0
272	20250318	161700	212044125	8670	8670	8670	8670	867
273	20250318	161600	212044125	8670	8670	8670	8670	0
274	20250318	161500	212044125	8670	8670	8670	8670	0
275	20250318	161400	212044125	8670	8670	8670	8670	0
276	20250318	161300	212044125	8670	8670	8670	8670	0
277	20250318	161200	212044125	8670	8670	8670	8670	0
278	20250318	161100	212044125	8670	8670	8670	8670	0
279	20250318	161000	212044125	8670	8670	8670	8670	0
280	20250318	160900	212044125	8670	8670	8670	8670	0
281	20250318	160800	212044125	8670	8670	8670	8670	0
282	20250318	160700	212044125	8670	8670	8670	8670	0
283	20250318	160600	212044125	8670	8670	8670	8670	0
284	20250318	160500	212044125	8670	8670	8670	8670	0
285	20250318	160400	212044125	8670	8670	8670	8670	0
286	20250318	160300	212044125	8670	8670	8670	8670	0
287	20250318	160200	212044125	8670	8670	8670	8670	0
288	20250318	160100	212044125	8670	8670	8670	8670	0
289	20250318	160000	212044125	8670	8670	8670	8670	0
290	20250318	155900	212044125	8670	8670	8670	8670	0
291	20250318	155800	212044125	8670	8670	8670	8670	0
292	20250318	155700	212044125	8670	8670	8670	8670	0
293	20250318	155600	212044125	8670	8670	8670	8670	0
294	20250318	155500	212044125	8670	8670	8670	8670	0
295	20250318	155400	212044125	8670	8670	8670	8670	0
296	20250318	155300	212044125	8670	8670	8670	8670	0
297	20250318	155200	212044125	8670	8670	8670	8670	0
298	20250318	155100	212044125	8670	8670	8670	8670	0
299	20250318	155000	212044125	8670	8670	8670	8670	0
300	20250318	154900	212044125	8670	8670	8670	8670	0
301	20250318	154800	212044125	8670	8670	8670	8670	0
302	20250318	154700	212044125	8670	8670	8670	8670	867
303	20250318	154600	212044125	8670	8670	8670	8670	0
304	20250318	154500	212044125	8670	8670	8670	8670	0
305	20250318	154400	212044125	8670	8670	8670	8670	0
306	20250318	154300	212044125	8670	8670	8670	8670	0
307	20250318	154200	212044125	8670	8670	8670	8670	0
308	20250318	154100	212044125	8670	8670	8670	8670	0
309	20250318	154000	212044125	8670	8670	8670	8670	0
310	20250318	153900	212044125	8670	8670	8670	8670	0
311	20250318	153800	212044125	8670	8670	8670	8670	0
312	20250318	153700	212044125	8670	8670	8670	8670	0
313	20250318	153600	212044125	8670	8670	8670	8670	0
314	20250318	153500	212044125	8670	8670	8670	8670	0
315	20250318	153400	212044125	8670	8670	8670	8670	0
316	20250318	153300	212044125	8670	8670	8670	8670	0
317	20250318	153200	212044125	8670	8670	8670	8670	0
318	20250318	153100	212044125	8670	8670	8670	8670	0
319	20250318	153000	212044125	8670	8670	8670	8670	867
320	20250318	152900	204527235	8660	8660	8660	8660	0
321	20250318	152800	204527235	8660	8660	8660	8660	0
322	20250318	152700	204527235	8660	8660	8660	8660	0
323	20250318	152600	204527235	8660	8660	8660	8660	0
324	20250318	152500	204527235	8660	8660	8660	8660	0
325	20250318	152400	204527235	8660	8660	8660	8660	0
326	20250318	152300	204527235	8660	8660	8660	8660	0
327	20250318	152200	204527235	8660	8660	8660	8660	0
328	20250318	152100	204527235	8660	8660	8660	8660	0
329	20250318	152000	204527235	8660	8660	8660	8660	0
330	20250318	151900	204527235	8660	8660	8660	8650	83
331	20250318	151800	203809245	8660	8640	8660	8640	14
332	20250318	151700	203688025	8640	8640	8640	8640	202
333	20250318	151600	201942745	8660	8640	8660	8640	15
334	20250318	151500	201812875	8650	8650	8650	8650	0
335	20250318	151400	201812875	8650	8640	8650	8640	75
336	20250318	151300	201164495	8640	8660	8660	8640	217
337	20250318	151200	199288515	8660	8660	8660	8660	0
338	20250318	151100	199288515	8660	8660	8660	8660	6
339	20250318	151000	199236555	8650	8650	8650	8650	2
340	20250318	150900	199219255	8660	8660	8660	8660	0
341	20250318	150800	199219255	8660	8660	8660	8660	1
342	20250318	150700	199210595	8650	8660	8660	8650	10
343	20250318	150600	199124045	8650	8650	8650	8650	300
344	20250318	150500	196529045	8660	8660	8660	8660	38
345	20250318	150400	196199965	8650	8650	8650	8650	0
346	20250318	150300	196199965	8650	8650	8650	8650	2
347	20250318	150200	196182665	8650	8650	8650	8650	0
348	20250318	150100	196182665	8650	8650	8650	8650	0
349	20250318	150000	196182665	8650	8650	8650	8650	1
350	20250318	145900	196174015	8650	8650	8650	8650	0
351	20250318	145800	196174015	8650	8650	8650	8650	0
352	20250318	145700	196174015	8650	8650	8650	8650	3
353	20250318	145600	196148065	8650	8650	8650	8650	0
354	20250318	145500	196148065	8650	8650	8650	8650	0
355	20250318	145400	196148065	8650	8650	8650	8650	1
356	20250318	145300	196139415	8660	8660	8660	8660	12
357	20250318	145200	196035495	8650	8650	8650	8650	1
358	20250318	145100	196026845	8650	8650	8650	8650	400
359	20250318	145000	192566845	8650	8650	8650	8650	2
360	20250318	144900	192549545	8650	8650	8650	8650	100
361	20250318	144800	191684545	8660	8660	8660	8660	14
362	20250318	144700	191563305	8650	8650	8650	8650	2
363	20250318	144600	191546005	8650	8650	8650	8650	0
364	20250318	144500	191546005	8650	8650	8650	8650	0
365	20250318	144400	191546005	8650	8650	8650	8650	2
366	20250318	144300	191528705	8660	8660	8660	8660	0
367	20250318	144200	191528705	8660	8660	8660	8660	0
368	20250318	144100	191528705	8660	8660	8660	8660	30
369	20250318	144000	191268905	8650	8650	8650	8650	1
370	20250318	143900	191260255	8660	8660	8660	8660	0
371	20250318	143800	191260255	8660	8660	8660	8660	0
372	20250318	143700	191260255	8660	8650	8660	8650	4
373	20250318	143600	191225635	8650	8650	8650	8650	1
374	20250318	143500	191216985	8650	8650	8650	8650	100
375	20250318	143400	190351985	8650	8650	8650	8650	1
376	20250318	143300	190343335	8650	8650	8650	8650	0
377	20250318	143200	190343335	8650	8650	8650	8650	0
378	20250318	143100	190343335	8650	8650	8650	8650	2
379	20250318	143000	190326035	8650	8650	8650	8650	3
380	20250318	142900	190300085	8640	8640	8640	8640	1
381	20250318	142800	190291445	8650	8650	8650	8650	0
382	20250318	142700	190291445	8650	8650	8650	8650	1
383	20250318	142600	190282795	8650	8650	8650	8650	0
384	20250318	142500	190282795	8650	8650	8650	8650	312
385	20250318	142400	187583995	8650	8640	8650	8640	67
386	20250318	142300	187004820	8640	8640	8640	8640	0
387	20250318	142200	187004820	8640	8640	8640	8640	0
388	20250318	142100	187004820	8640	8640	8640	8640	1
389	20250318	142000	186996180	8650	8650	8650	8650	0
390	20250318	141900	186996180	8650	8650	8650	8650	2
391	20250318	141800	186978880	8640	8640	8640	8640	0
392	20250318	141700	186978880	8640	8640	8640	8640	2
393	20250318	141600	186961600	8650	8650	8650	8650	163
394	20250318	141500	185551650	8650	8650	8650	8650	0
395	20250318	141400	185551650	8650	8650	8650	8650	1
396	20250318	141300	185543000	8650	8650	8650	8650	0
397	20250318	141200	185543000	8650	8650	8650	8650	0
398	20250318	141100	185543000	8650	8650	8650	8650	2
399	20250318	141000	185525700	8660	8660	8660	8660	0
400	20250318	140900	185525700	8660	8655	8660	8655	3
401	20250318	140800	185499725	8650	8650	8650	8650	0
402	20250318	140700	185499725	8650	8650	8650	8650	0
403	20250318	140600	185499725	8650	8650	8650	8650	301
404	20250318	140500	182896075	8650	8650	8650	8650	0
405	20250318	140400	182896075	8650	8650	8650	8650	0
406	20250318	140300	182896075	8650	8650	8650	8650	0
407	20250318	140200	182896075	8650	8660	8660	8650	200
408	20250318	140100	181164905	8660	8660	8660	8660	0
409	20250318	140000	181164905	8660	8670	8680	8660	506
410	20250318	135900	176773775	8670	8670	8670	8670	32
411	20250318	135800	176496335	8660	8660	8660	8660	2
412	20250318	135700	176479015	8665	8665	8665	8665	0
413	20250318	135600	176479015	8665	8665	8665	8665	0
414	20250318	135500	176479015	8665	8665	8665	8665	0
415	20250318	135400	176479015	8665	8665	8665	8665	1
416	20250318	135300	176470350	8665	8665	8665	8665	0
417	20250318	135200	176470350	8665	8665	8665	8665	0
418	20250318	135100	176470350	8665	8665	8665	8665	3
419	20250318	135000	176444355	8680	8680	8680	8680	0
420	20250318	134900	176444355	8680	8680	8680	8680	0
421	20250318	134800	176444355	8680	8680	8680	8680	0
422	20250318	134700	176444355	8680	8680	8680	8680	0
423	20250318	134600	176444355	8680	8680	8680	8680	51
424	20250318	134500	176001675	8680	8670	8680	8670	4
425	20250318	134400	175966985	8670	8670	8670	8670	0
426	20250318	134300	175966985	8670	8670	8670	8670	37
427	20250318	134200	175646195	8660	8660	8660	8660	20
428	20250318	134100	175472995	8660	8650	8660	8650	47
429	20250318	134000	175065985	8660	8660	8660	8660	0
430	20250318	133900	175065985	8660	8660	8660	8660	0
431	20250318	133800	175065985	8660	8650	8660	8650	102
432	20250318	133700	174182690	8650	8650	8650	8650	0
433	20250318	133600	174182690	8650	8650	8650	8650	600
434	20250318	133500	168992690	8650	8650	8650	8650	1
435	20250318	133400	168984040	8650	8650	8650	8650	0
436	20250318	133300	168984040	8650	8660	8660	8650	501
437	20250318	133200	164648380	8660	8660	8660	8660	0
438	20250318	133100	164648380	8660	8660	8660	8660	2
439	20250318	133000	164631060	8660	8660	8660	8660	12
440	20250318	132900	164527140	8660	8660	8660	8660	0
441	20250318	132800	164527140	8660	8665	8670	8660	3
442	20250318	132700	164501145	8660	8660	8660	8660	0
443	20250318	132600	164501145	8660	8660	8660	8660	0
444	20250318	132500	164501145	8660	8660	8660	8660	2
445	20250318	132400	164483825	8660	8660	8660	8660	0
446	20250318	132300	164483825	8660	8660	8660	8660	0
447	20250318	132200	164483825	8660	8660	8660	8660	1
448	20250318	132100	164475165	8660	8660	8660	8660	0
449	20250318	132000	164475165	8660	8670	8670	8660	34
450	20250318	131900	164180395	8660	8660	8660	8660	0
451	20250318	131800	164180395	8660	8660	8660	8660	20
452	20250318	131700	164007195	8660	8660	8660	8660	0
453	20250318	131600	164007195	8660	8660	8660	8660	0
454	20250318	131500	164007195	8660	8660	8660	8660	2
455	20250318	131400	163989875	8660	8655	8660	8655	94
456	20250318	131300	163175845	8650	8650	8650	8650	0
457	20250318	131200	163175845	8650	8650	8650	8650	2
458	20250318	131100	163158545	8650	8650	8650	8650	0
459	20250318	131000	163158545	8650	8650	8650	8650	0
460	20250318	130900	163158545	8650	8650	8650	8650	1
461	20250318	130800	163149895	8660	8660	8660	8660	0
462	20250318	130700	163149895	8660	8660	8660	8660	1
463	20250318	130600	163141235	8650	8650	8650	8650	0
464	20250318	130500	163141235	8650	8650	8650	8650	2
465	20250318	130400	163123935	8660	8660	8660	8660	0
466	20250318	130300	163123935	8660	8660	8660	8660	53
467	20250318	130200	162664955	8660	8660	8660	8660	1
468	20250318	130100	162656295	8660	8660	8660	8660	0
469	20250318	130000	162656295	8660	8660	8660	8660	0
470	20250318	125900	162656295	8660	8665	8665	8660	3
471	20250318	125800	162630310	8660	8660	8660	8660	0
472	20250318	125700	162630310	8660	8660	8660	8660	1
473	20250318	125600	162621650	8660	8660	8660	8660	1
474	20250318	125500	162612990	8670	8670	8670	8670	0
475	20250318	125400	162612990	8670	8675	8675	8670	41
476	20250318	125300	162257365	8675	8675	8675	8675	0
477	20250318	125200	162257365	8675	8680	8680	8675	37
478	20250318	125100	161936215	8675	8675	8675	8675	0
479	20250318	125000	161936215	8675	8670	8675	8670	40
480	20250318	124900	161589370	8665	8665	8665	8665	1
481	20250318	124800	161580705	8665	8665	8665	8665	0
482	20250318	124700	161580705	8665	8665	8665	8665	0
483	20250318	124600	161580705	8665	8665	8665	8665	2
484	20250318	124500	161563375	8665	8665	8665	8665	0
485	20250318	124400	161563375	8665	8665	8665	8665	0
486	20250318	124300	161563375	8665	8665	8665	8665	0
487	20250318	124200	161563375	8665	8665	8665	8665	2
488	20250318	124100	161546045	8665	8665	8665	8665	0
489	20250318	124000	161546045	8665	8665	8665	8665	50
490	20250318	123900	161112795	8670	8665	8670	8665	32
491	20250318	123800	160835365	8670	8670	8670	8670	1
492	20250318	123700	160826695	8660	8660	8660	8660	0
493	20250318	123600	160826695	8660	8660	8660	8660	1
494	20250318	123500	160818035	8660	8660	8660	8660	0
495	20250318	123400	160818035	8660	8660	8660	8660	1
496	20250318	123300	160809375	8670	8660	8670	8660	22
497	20250318	123200	160618655	8660	8660	8660	8660	0
498	20250318	123100	160618655	8660	8660	8660	8660	0
499	20250318	123000	160618655	8660	8660	8660	8660	0
500	20250318	122900	160618655	8660	8660	8660	8660	1
501	20250318	122800	160609995	8660	8660	8660	8660	10
502	20250318	122700	160523395	8670	8670	8670	8670	31
503	20250318	122600	160254625	8660	8660	8660	8660	2
504	20250318	122500	160237305	8660	8660	8660	8660	1
505	20250318	122400	160228645	8670	8670	8670	8670	100
506	20250318	122300	159361645	8660	8655	8660	8655	2
507	20250318	122200	159344330	8655	8655	8655	8655	0
508	20250318	122100	159344330	8655	8655	8655	8655	0
509	20250318	122000	159344330	8655	8655	8655	8655	2
510	20250318	121900	159327020	8650	8650	8650	8650	0
511	20250318	121800	159327020	8650	8650	8650	8650	0
512	20250318	121700	159327020	8650	8650	8650	8650	0
513	20250318	121600	159327020	8650	8650	8650	8650	0
514	20250318	121500	159327020	8650	8650	8650	8650	0
515	20250318	121400	159327020	8650	8650	8650	8650	0
516	20250318	121300	159327020	8650	8645	8650	8640	328
517	20250318	121200	156489845	8640	8640	8640	8640	0
518	20250318	121100	156489845	8640	8640	8640	8640	1
519	20250318	121000	156481205	8640	8640	8640	8640	1
520	20250318	120900	156472565	8640	8650	8650	8640	588
521	20250318	120800	151392015	8640	8640	8640	8640	0
522	20250318	120700	151392015	8640	8640	8640	8640	1
523	20250318	120600	151383375	8640	8640	8640	8640	0
524	20250318	120500	151383375	8640	8640	8640	8640	0
525	20250318	120400	151383375	8640	8640	8640	8640	0
526	20250318	120300	151383375	8640	8640	8640	8640	1
527	20250318	120200	151374735	8640	8640	8640	8640	100
528	20250318	120100	150510735	8650	8640	8650	8640	270
529	20250318	120000	148177435	8640	8650	8650	8640	182
530	20250318	115900	146603145	8660	8660	8660	8660	2
531	20250318	115800	146585825	8660	8660	8660	8660	0
532	20250318	115700	146585825	8660	8660	8660	8660	1
533	20250318	115600	146577165	8650	8650	8650	8650	0
534	20250318	115500	146577165	8650	8650	8650	8650	0
535	20250318	115400	146577165	8650	8650	8650	8650	0
536	20250318	115300	146577165	8650	8650	8650	8650	1
537	20250318	115200	146568515	8650	8650	8650	8650	0
538	20250318	115100	146568515	8650	8650	8650	8650	0
539	20250318	115000	146568515	8650	8650	8650	8650	1
540	20250318	114900	146559865	8650	8650	8650	8650	0
541	20250318	114800	146559865	8650	8650	8650	8650	1
542	20250318	114700	146551215	8650	8650	8650	8650	0
543	20250318	114600	146551215	8650	8650	8650	8650	0
544	20250318	114500	146551215	8650	8650	8650	8650	60
545	20250318	114400	146032215	8650	8650	8650	8650	62
546	20250318	114300	145495915	8650	8650	8650	8650	0
547	20250318	114200	145495915	8650	8650	8650	8650	0
548	20250318	114100	145495915	8650	8650	8650	8650	0
549	20250318	114000	145495915	8650	8650	8650	8650	0
550	20250318	113900	145495915	8650	8650	8650	8650	0
551	20250318	113800	145495915	8650	8650	8650	8650	0
552	20250318	113700	145495915	8650	8660	8670	8650	137
553	20250318	113600	144308645	8660	8660	8660	8660	23
554	20250318	113500	144109465	8640	8650	8650	8640	145
555	20250318	113400	142856305	8690	8660	8690	8660	47
556	20250318	113300	142448215	8650	8650	8650	8650	0
557	20250318	113200	142448215	8650	8650	8650	8650	0
558	20250318	113100	142448215	8650	8650	8650	8650	5
559	20250318	113000	142404965	8650	8650	8650	8650	5
560	20250318	112900	142361715	8650	8650	8650	8650	0
561	20250318	112800	142361715	8650	8650	8650	8650	1
562	20250318	112700	142353065	8640	8640	8640	8640	9
563	20250318	112600	142275305	8640	8640	8640	8640	1
564	20250318	112500	142266665	8640	8630	8640	8630	13
565	20250318	112400	142154355	8630	8630	8630	8630	1
566	20250318	112300	142145725	8640	8640	8640	8640	0
567	20250318	112200	142145725	8640	8640	8640	8640	5
568	20250318	112100	142102525	8650	8650	8650	8650	0
569	20250318	112000	142102525	8650	8650	8650	8650	1
570	20250318	111900	142093875	8650	8650	8650	8650	0
571	20250318	111800	142093875	8650	8640	8650	8640	6
572	20250318	111700	142041985	8640	8640	8640	8640	10
573	20250318	111600	141955585	8640	8640	8640	8640	101
574	20250318	111500	141082945	8640	8635	8640	8635	5
575	20250318	111400	141039750	8630	8630	8630	8630	1
576	20250318	111300	141031120	8630	8630	8630	8630	0
577	20250318	111200	141031120	8630	8630	8630	8630	0
578	20250318	111100	141031120	8630	8630	8630	8630	667
579	20250318	111000	135274910	8630	8630	8630	8630	0
580	20250318	110900	135274910	8630	8630	8630	8630	0
581	20250318	110800	135274910	8630	8630	8630	8630	1
582	20250318	110700	135266280	8640	8640	8640	8640	0
583	20250318	110600	135266280	8640	8640	8640	8640	0
584	20250318	110500	135266280	8640	8640	8640	8640	2
585	20250318	110400	135249000	8650	8650	8650	8650	2
586	20250318	110300	135231700	8640	8640	8640	8640	2
587	20250318	110200	135214420	8630	8640	8640	8630	40
588	20250318	110100	134868830	8630	8630	8630	8630	1
589	20250318	110000	134860200	8630	8630	8630	8630	88
590	20250318	105900	134100760	8630	8630	8630	8630	171
591	20250318	105800	132625030	8620	8620	8620	8620	9
592	20250318	105700	132547450	8620	8630	8630	8620	778
593	20250318	105600	125839080	8630	8630	8630	8625	24
594	20250318	105500	125631965	8620	8620	8620	8620	1
595	20250318	105400	125623345	8630	8630	8630	8630	10
596	20250318	105300	125537045	8620	8620	8620	8620	0
597	20250318	105200	125537045	8620	8620	8620	8620	1
598	20250318	105100	125528425	8620	8630	8630	8620	6
599	20250318	105000	125476655	8620	8620	8620	8620	160
600	20250318	104900	124097455	8620	8630	8630	8620	173
601	20250318	104800	122605055	8630	8630	8630	8630	11
602	20250318	104700	122510125	8630	8630	8630	8630	0
603	20250318	104600	122510125	8630	8620	8630	8620	197
604	20250318	104500	120810075	8620	8620	8620	8620	1171
605	20250318	104400	110716055	8630	8630	8630	8630	1
606	20250318	104300	110707425	8620	8630	8630	8620	706
607	20250318	104200	104619015	8630	8630	8630	8630	1
608	20250318	104100	104610385	8630	8630	8630	8630	0
609	20250318	104000	104610385	8630	8630	8630	8630	412
610	20250318	103900	101054825	8630	8630	8630	8630	1
611	20250318	103800	101046195	8630	8640	8640	8630	3
612	20250318	103700	101020285	8630	8630	8630	8620	1555
613	20250318	103600	87602455	8630	8640	8640	8630	1479
614	20250318	103500	74824955	8640	8640	8640	8640	1
615	20250318	103400	74816315	8650	8650	8650	8650	105
616	20250318	103300	73908065	8650	8650	8650	8650	5
617	20250318	103200	73864815	8650	8640	8650	8640	3
618	20250318	103100	73838875	8640	8640	8640	8640	0
619	20250318	103000	73838875	8640	8640	8640	8640	68
620	20250318	102900	73251355	8650	8640	8650	8640	101
621	20250318	102800	72377715	8645	8645	8645	8645	1
622	20250318	102700	72369070	8650	8650	8650	8650	0
623	20250318	102600	72369070	8650	8650	8650	8650	1
624	20250318	102500	72360420	8640	8640	8640	8640	138
625	20250318	102400	71168100	8640	8640	8650	8640	749
626	20250318	102300	64694300	8640	8640	8640	8640	100
627	20250318	102200	63830300	8640	8630	8640	8630	2
628	20250318	102100	63813030	8630	8640	8640	8630	72
629	20250318	102000	63191460	8640	8640	8640	8640	50
630	20250318	101900	62759460	8640	8640	8640	8640	1
631	20250318	101800	62750820	8640	8640	8640	8640	217
632	20250318	101700	60875940	8630	8630	8630	8630	0
633	20250318	101600	60875940	8630	8630	8630	8630	2
634	20250318	101500	60858680	8630	8640	8640	8630	3
635	20250318	101400	60832770	8640	8630	8640	8630	66
636	20250318	101300	60263180	8640	8650	8650	8630	530
637	20250318	101200	55684730	8640	8650	8650	8640	36
638	20250318	101100	55373390	8640	8640	8640	8640	6
639	20250318	101000	55321550	8650	8640	8650	8640	36
640	20250318	100900	55010160	8640	8650	8650	8640	12
641	20250318	100800	54906380	8640	8640	8640	8640	0
642	20250318	100700	54906380	8640	8650	8670	8640	694
643	20250318	100600	48895620	8640	8640	8640	8640	1
644	20250318	100500	48886980	8650	8650	8650	8650	76
645	20250318	100400	48229580	8650	8650	8650	8650	51
646	20250318	100300	47788430	8650	8650	8650	8640	684
647	20250318	100200	41873640	8640	8650	8650	8640	32
648	20250318	100100	41596850	8650	8650	8650	8650	6
649	20250318	100000	41544950	8650	8640	8650	8640	62
650	20250318	095900	41009220	8640	8640	8640	8640	1
651	20250318	095800	41000580	8640	8640	8640	8640	0
652	20250318	095700	41000580	8640	8640	8650	8640	117
653	20250318	095600	39989690	8640	8650	8650	8640	857
654	20250318	095500	32577920	8650	8660	8660	8650	36
655	20250318	095400	32266220	8660	8660	8660	8660	2
656	20250318	095300	32248900	8650	8650	8650	8650	4
657	20250318	095200	32214300	8660	8660	8660	8660	2
658	20250318	095100	32196980	8650	8660	8660	8650	12
659	20250318	095000	32093080	8650	8650	8650	8650	1
660	20250318	094900	32084430	8660	8660	8660	8660	10
661	20250318	094800	31997830	8650	8660	8660	8650	139
662	20250318	094700	30794310	8660	8660	8660	8660	0
663	20250318	094600	30794310	8660	8660	8660	8660	0
664	20250318	094500	30794310	8660	8660	8660	8660	8
665	20250318	094400	30725030	8660	8660	8660	8660	0
666	20250318	094300	30725030	8660	8660	8660	8660	18
667	20250318	094200	30569150	8660	8660	8660	8660	101
668	20250318	094100	29694490	8660	8670	8670	8660	3
669	20250318	094000	29668490	8670	8670	8670	8670	0
670	20250318	093900	29668490	8670	8670	8670	8660	110
671	20250318	093800	28714940	8670	8670	8670	8670	0
672	20250318	093700	28714940	8670	8670	8670	8660	4
673	20250318	093600	28680280	8670	8670	8670	8670	2
674	20250318	093500	28662940	8670	8670	8670	8670	1
675	20250318	093400	28654270	8670	8670	8670	8670	4
676	20250318	093300	28619590	8670	8670	8670	8670	0
677	20250318	093200	28619590	8670	8670	8670	8670	1
678	20250318	093100	28610920	8670	8670	8670	8670	1
679	20250318	093000	28602250	8670	8660	8670	8660	5
680	20250318	092900	28558940	8650	8650	8650	8650	0
681	20250318	092800	28558940	8650	8650	8650	8650	195
682	20250318	092700	26872190	8680	8680	8680	8680	0
683	20250318	092600	26872190	8680	8680	8680	8680	0
684	20250318	092500	26872190	8680	8680	8680	8680	0
685	20250318	092400	26872190	8680	8680	8680	8680	0
686	20250318	092300	26872190	8680	8680	8680	8680	0
687	20250318	092200	26872190	8680	8680	8680	8680	0
688	20250318	092100	26872190	8680	8660	8680	8660	1417
689	20250318	092000	14594580	8680	8680	8680	8680	0
690	20250318	091900	14594580	8680	8680	8680	8680	194
691	20250318	091800	12910660	8670	8670	8670	8670	0
692	20250318	091700	12910660	8670	8680	8680	8660	666
693	20250318	091600	7137150	8680	8670	8680	8670	82
694	20250318	091500	6425400	8680	8680	8680	8680	10
695	20250318	091400	6338600	8680	8680	8680	8680	50
696	20250318	091300	5904600	8670	8670	8670	8670	0
697	20250318	091200	5904600	8670	8670	8670	8670	102
698	20250318	091100	5020260	8670	8670	8670	8670	350
699	20250318	091000	1985760	8680	8680	8680	8680	153
700	20250318	090900	657720	8680	8680	8680	8680	0
701	20250318	090800	657720	8680	8680	8680	8680	0
702	20250318	090700	657720	8680	8680	8680	8680	0
703	20250318	090600	657720	8680	8690	8690	8680	2
704	20250318	090500	640350	8680	8680	8680	8680	0
705	20250318	090400	640350	8680	8680	8680	8680	5
706	20250318	090300	596950	8680	8680	8680	8680	0
707	20250318	090200	596950	8680	8680	8680	8680	0
708	20250318	090100	596950	8680	8650	8680	8650	34
709	20250318	090000	302750	8650	8650	8650	8650	35