KissMeData/012610/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	185900	142698305	2910	2910	2910	2910	173
3	20250318	185800	142698305	2910	2910	2910	2910	0
4	20250318	185700	142698305	2910	2910	2910	2910	0
5	20250318	185600	142698305	2910	2910	2910	2910	0
6	20250318	185500	142698305	2910	2910	2910	2910	0
7	20250318	185400	142698305	2910	2910	2910	2910	0
8	20250318	185300	142698305	2910	2910	2910	2910	0
9	20250318	185200	142698305	2910	2910	2910	2910	0
10	20250318	185100	142698305	2910	2910	2910	2910	0
11	20250318	185000	142698305	2910	2910	2910	2910	0
12	20250318	184900	142698305	2910	2910	2910	2910	0
13	20250318	184800	142698305	2910	2910	2910	2910	0
14	20250318	184700	142698305	2910	2910	2910	2910	0
15	20250318	184600	142698305	2910	2910	2910	2910	0
16	20250318	184500	142698305	2910	2910	2910	2910	0
17	20250318	184400	142698305	2910	2910	2910	2910	0
18	20250318	184300	142698305	2910	2910	2910	2910	0
19	20250318	184200	142698305	2910	2910	2910	2910	0
20	20250318	184100	142698305	2910	2910	2910	2910	0
21	20250318	184000	142698305	2910	2910	2910	2910	0
22	20250318	183900	142698305	2910	2910	2910	2910	0
23	20250318	183800	142698305	2910	2910	2910	2910	0
24	20250318	183700	142698305	2910	2910	2910	2910	0
25	20250318	183600	142698305	2910	2910	2910	2910	0
26	20250318	183500	142698305	2910	2910	2910	2910	0
27	20250318	183400	142698305	2910	2910	2910	2910	0
28	20250318	183300	142698305	2910	2910	2910	2910	0
29	20250318	183200	142698305	2910	2910	2910	2910	0
30	20250318	183100	142698305	2910	2910	2910	2910	0
31	20250318	183000	142698305	2910	2910	2910	2910	0
32	20250318	182900	142698305	2910	2910	2910	2910	173
33	20250318	182800	142698305	2910	2910	2910	2910	0
34	20250318	182700	142698305	2910	2910	2910	2910	0
35	20250318	182600	142698305	2910	2910	2910	2910	0
36	20250318	182500	142698305	2910	2910	2910	2910	0
37	20250318	182400	142698305	2910	2910	2910	2910	0
38	20250318	182300	142698305	2910	2910	2910	2910	0
39	20250318	182200	142698305	2910	2910	2910	2910	0
40	20250318	182100	142698305	2910	2910	2910	2910	0
41	20250318	182000	142698305	2910	2910	2910	2910	0
42	20250318	181900	142698305	2910	2910	2910	2910	0
43	20250318	181800	142698305	2910	2910	2910	2910	0
44	20250318	181700	142698305	2910	2910	2910	2910	0
45	20250318	181600	142698305	2910	2910	2910	2910	0
46	20250318	181500	142698305	2910	2910	2910	2910	0
47	20250318	181400	142698305	2910	2910	2910	2910	0
48	20250318	181300	142698305	2910	2910	2910	2910	0
49	20250318	181200	142698305	2910	2910	2910	2910	0
50	20250318	181100	142698305	2910	2910	2910	2910	0
51	20250318	181000	142698305	2910	2910	2910	2910	0
52	20250318	180900	142698305	2910	2910	2910	2910	0
53	20250318	180800	142698305	2910	2910	2910	2910	0
54	20250318	180700	142698305	2910	2910	2910	2910	0
55	20250318	180600	142698305	2910	2910	2910	2910	0
56	20250318	180500	142698305	2910	2910	2910	2910	0
57	20250318	180400	142698305	2910	2910	2910	2910	0
58	20250318	180300	142698305	2910	2910	2910	2910	0
59	20250318	180200	142698305	2910	2910	2910	2910	0
60	20250318	180100	142698305	2910	2910	2910	2910	0
61	20250318	180000	142698305	2910	2910	2910	2910	0
62	20250318	175900	142698305	2910	2910	2910	2910	173
63	20250318	175800	142698305	2910	2910	2910	2910	0
64	20250318	175700	142698305	2910	2910	2910	2910	0
65	20250318	175600	142698305	2910	2910	2910	2910	0
66	20250318	175500	142698305	2910	2910	2910	2910	0
67	20250318	175400	142698305	2910	2910	2910	2910	0
68	20250318	175300	142698305	2910	2910	2910	2910	0
69	20250318	175200	142698305	2910	2910	2910	2910	0
70	20250318	175100	142698305	2910	2910	2910	2910	0
71	20250318	175000	142698305	2910	2910	2910	2910	0
72	20250318	174900	142698305	2910	2910	2910	2910	0
73	20250318	174800	142698305	2910	2910	2910	2910	0
74	20250318	174700	142698305	2910	2910	2910	2910	0
75	20250318	174600	142698305	2910	2910	2910	2910	0
76	20250318	174500	142698305	2910	2910	2910	2910	0
77	20250318	174400	142698305	2910	2910	2910	2910	0
78	20250318	174300	142698305	2910	2910	2910	2910	0
79	20250318	174200	142698305	2910	2910	2910	2910	0
80	20250318	174100	142698305	2910	2910	2910	2910	0
81	20250318	174000	142698305	2910	2910	2910	2910	0
82	20250318	173900	142698305	2910	2910	2910	2910	0
83	20250318	173800	142698305	2910	2910	2910	2910	0
84	20250318	173700	142698305	2910	2910	2910	2910	0
85	20250318	173600	142698305	2910	2910	2910	2910	0
86	20250318	173500	142698305	2910	2910	2910	2910	0
87	20250318	173400	142698305	2910	2910	2910	2910	0
88	20250318	173300	142698305	2910	2910	2910	2910	0
89	20250318	173200	142698305	2910	2910	2910	2910	0
90	20250318	173100	142698305	2910	2910	2910	2910	0
91	20250318	173000	142698305	2910	2910	2910	2910	0
92	20250318	172900	142698305	2910	2910	2910	2910	173
93	20250318	172800	142698305	2910	2910	2910	2910	0
94	20250318	172700	142698305	2910	2910	2910	2910	0
95	20250318	172600	142698305	2910	2910	2910	2910	0
96	20250318	172500	142698305	2910	2910	2910	2910	0
97	20250318	172400	142698305	2910	2910	2910	2910	0
98	20250318	172300	142698305	2910	2910	2910	2910	0
99	20250318	172200	142698305	2910	2910	2910	2910	0
100	20250318	172100	142698305	2910	2910	2910	2910	0
101	20250318	172000	142698305	2910	2910	2910	2910	0
102	20250318	171900	142698305	2910	2910	2910	2910	0
103	20250318	171800	142698305	2910	2910	2910	2910	0
104	20250318	171700	142698305	2910	2910	2910	2910	0
105	20250318	171600	142698305	2910	2910	2910	2910	0
106	20250318	171500	142698305	2910	2910	2910	2910	0
107	20250318	171400	142698305	2910	2910	2910	2910	0
108	20250318	171300	142698305	2910	2910	2910	2910	0
109	20250318	171200	142698305	2910	2910	2910	2910	0
110	20250318	171100	142698305	2910	2910	2910	2910	0
111	20250318	171000	142698305	2910	2910	2910	2910	0
112	20250318	170900	142698305	2910	2910	2910	2910	0
113	20250318	170800	142698305	2910	2910	2910	2910	0
114	20250318	170700	142698305	2910	2910	2910	2910	0
115	20250318	170600	142698305	2910	2910	2910	2910	0
116	20250318	170500	142698305	2910	2910	2910	2910	0
117	20250318	170400	142698305	2910	2910	2910	2910	0
118	20250318	170300	142698305	2910	2910	2910	2910	0
119	20250318	170200	142698305	2910	2910	2910	2910	0
120	20250318	170100	142698305	2910	2910	2910	2910	0
121	20250318	170000	142698305	2910	2910	2910	2910	0
122	20250318	165900	142698305	2910	2910	2910	2910	173
123	20250318	165800	142698305	2910	2910	2910	2910	0
124	20250318	165700	142698305	2910	2910	2910	2910	0
125	20250318	165600	142698305	2910	2910	2910	2910	0
126	20250318	165500	142698305	2910	2910	2910	2910	0
127	20250318	165400	142698305	2910	2910	2910	2910	0
128	20250318	165300	142698305	2910	2910	2910	2910	0
129	20250318	165200	142698305	2910	2910	2910	2910	0
130	20250318	165100	142698305	2910	2910	2910	2910	0
131	20250318	165000	142698305	2910	2910	2910	2910	0
132	20250318	164900	142698305	2910	2910	2910	2910	0
133	20250318	164800	142698305	2910	2910	2910	2910	0
134	20250318	164700	142698305	2910	2910	2910	2910	0
135	20250318	164600	142698305	2910	2910	2910	2910	0
136	20250318	164500	142698305	2910	2910	2910	2910	0
137	20250318	164400	142698305	2910	2910	2910	2910	0
138	20250318	164300	142698305	2910	2910	2910	2910	0
139	20250318	164200	142698305	2910	2910	2910	2910	0
140	20250318	164100	142698305	2910	2910	2910	2910	0
141	20250318	164000	142698305	2910	2910	2910	2910	0
142	20250318	163900	142698305	2910	2910	2910	2910	0
143	20250318	163800	142698305	2910	2910	2910	2910	0
144	20250318	163700	142698305	2910	2910	2910	2910	0
145	20250318	163600	142698305	2910	2910	2910	2910	0
146	20250318	163500	142698305	2910	2910	2910	2910	0
147	20250318	163400	142698305	2910	2910	2910	2910	0
148	20250318	163300	142698305	2910	2910	2910	2910	0
149	20250318	163200	142698305	2910	2910	2910	2910	0
150	20250318	163100	142698305	2910	2910	2910	2910	0
151	20250318	163000	142698305	2910	2910	2910	2910	0
152	20250318	162900	142698305	2910	2910	2910	2910	173
153	20250318	162800	142698305	2910	2910	2910	2910	0
154	20250318	162700	142698305	2910	2910	2910	2910	0
155	20250318	162600	142698305	2910	2910	2910	2910	0
156	20250318	162500	142698305	2910	2910	2910	2910	0
157	20250318	162400	142698305	2910	2910	2910	2910	0
158	20250318	162300	142698305	2910	2910	2910	2910	0
159	20250318	162200	142698305	2910	2910	2910	2910	0
160	20250318	162100	142698305	2910	2910	2910	2910	0
161	20250318	162000	142698305	2910	2910	2910	2910	0
162	20250318	161900	142698305	2910	2910	2910	2910	0
163	20250318	161800	142698305	2910	2910	2910	2910	0
164	20250318	161700	142698305	2910	2910	2910	2910	0
165	20250318	161600	142698305	2910	2910	2910	2910	0
166	20250318	161500	142698305	2910	2910	2910	2910	0
167	20250318	161400	142698305	2910	2910	2910	2910	0
168	20250318	161300	142698305	2910	2910	2910	2910	0
169	20250318	161200	142698305	2910	2910	2910	2910	0
170	20250318	161100	142698305	2910	2910	2910	2910	0
171	20250318	161000	142698305	2910	2910	2910	2910	0
172	20250318	160900	142698305	2910	2910	2910	2910	0
173	20250318	160800	142698305	2910	2910	2910	2910	0
174	20250318	160700	142698305	2910	2910	2910	2910	0
175	20250318	160600	142698305	2910	2910	2910	2910	0
176	20250318	160500	142698305	2910	2910	2910	2910	0
177	20250318	160400	142698305	2910	2910	2910	2910	0
178	20250318	160300	142698305	2910	2910	2910	2910	0
179	20250318	160200	142698305	2910	2910	2910	2910	0
180	20250318	160100	142698305	2910	2910	2910	2910	0
181	20250318	160000	142698305	2910	2910	2910	2910	0
182	20250318	155900	142698305	2910	2910	2910	2910	173
183	20250318	155800	142698305	2910	2910	2910	2910	0
184	20250318	155700	142698305	2910	2910	2910	2910	0
185	20250318	155600	142698305	2910	2910	2910	2910	0
186	20250318	155500	142698305	2910	2910	2910	2910	0
187	20250318	155400	142698305	2910	2910	2910	2910	0
188	20250318	155300	142698305	2910	2910	2910	2910	0
189	20250318	155200	142698305	2910	2910	2910	2910	0
190	20250318	155100	142698305	2910	2910	2910	2910	0
191	20250318	155000	142698305	2910	2910	2910	2910	0
192	20250318	154900	142698305	2910	2910	2910	2910	0
193	20250318	154800	142698305	2910	2910	2910	2910	0
194	20250318	154700	142698305	2910	2910	2910	2910	0
195	20250318	154600	142698305	2910	2910	2910	2910	0
196	20250318	154500	142698305	2910	2910	2910	2910	0
197	20250318	154400	142698305	2910	2910	2910	2910	0
198	20250318	154300	142698305	2910	2910	2910	2910	0
199	20250318	154200	142698305	2910	2910	2910	2910	0
200	20250318	154100	142698305	2910	2910	2910	2910	0
201	20250318	154000	142698305	2910	2910	2910	2910	0
202	20250318	153900	142698305	2910	2910	2910	2910	0
203	20250318	153800	142698305	2910	2910	2910	2910	0
204	20250318	153700	142698305	2910	2910	2910	2910	0
205	20250318	153600	142698305	2910	2910	2910	2910	0
206	20250318	153500	142698305	2910	2910	2910	2910	0
207	20250318	153400	142698305	2910	2910	2910	2910	0
208	20250318	153300	142698305	2910	2910	2910	2910	0
209	20250318	153200	142698305	2910	2910	2910	2910	0
210	20250318	153100	142698305	2910	2910	2910	2910	0
211	20250318	153000	142698305	2910	2910	2910	2910	173
212	20250318	152900	142194875	2910	2910	2910	2910	0
213	20250318	152800	142194875	2910	2910	2910	2910	0
214	20250318	152700	142194875	2910	2910	2910	2910	0
215	20250318	152600	142194875	2910	2910	2910	2910	0
216	20250318	152500	142194875	2910	2910	2910	2910	0
217	20250318	152400	142194875	2910	2910	2910	2910	0
218	20250318	152300	142194875	2910	2910	2910	2910	0
219	20250318	152200	142194875	2910	2910	2910	2910	0
220	20250318	152100	142194875	2910	2910	2910	2910	0
221	20250318	152000	142194875	2910	2910	2910	2910	0
222	20250318	151900	142194875	2910	2890	2910	2885	10044
223	20250318	151800	113008905	2900	2900	2900	2900	46
224	20250318	151700	112875505	2900	2890	2900	2890	528
225	20250318	151600	111349565	2890	2890	2890	2890	400
226	20250318	151500	110193565	2890	2890	2890	2890	3
227	20250318	151400	110184895	2895	2895	2895	2895	0
228	20250318	151300	110184895	2895	2895	2895	2895	0
229	20250318	151200	110184895	2895	2895	2895	2895	0
230	20250318	151100	110184895	2895	2895	2895	2895	0
231	20250318	151000	110184895	2895	2895	2895	2895	0
232	20250318	150900	110184895	2895	2890	2895	2890	2
233	20250318	150800	110179110	2895	2895	2895	2895	0
234	20250318	150700	110179110	2895	2895	2895	2895	0
235	20250318	150600	110179110	2895	2895	2895	2895	0
236	20250318	150500	110179110	2895	2895	2895	2895	0
237	20250318	150400	110179110	2895	2895	2895	2895	0
238	20250318	150300	110179110	2895	2895	2895	2895	0
239	20250318	150200	110179110	2895	2895	2895	2895	5
240	20250318	150100	110164635	2895	2895	2895	2895	0
241	20250318	150000	110164635	2895	2895	2895	2895	1
242	20250318	145900	110161740	2905	2905	2905	2905	0
243	20250318	145800	110161740	2905	2905	2905	2905	0
244	20250318	145700	110161740	2905	2905	2905	2905	0
245	20250318	145600	110161740	2905	2905	2905	2905	0
246	20250318	145500	110161740	2905	2905	2905	2905	0
247	20250318	145400	110161740	2905	2905	2905	2905	0
248	20250318	145300	110161740	2905	2905	2905	2905	0
249	20250318	145200	110161740	2905	2905	2905	2905	1
250	20250318	145100	110158835	2890	2890	2890	2890	573
251	20250318	145000	108502865	2910	2910	2910	2910	0
252	20250318	144900	108502865	2910	2910	2910	2910	0
253	20250318	144800	108502865	2910	2910	2910	2910	0
254	20250318	144700	108502865	2910	2910	2910	2910	0
255	20250318	144600	108502865	2910	2910	2910	2910	2
256	20250318	144500	108497045	2895	2895	2895	2895	1
257	20250318	144400	108494150	2915	2915	2915	2915	0
258	20250318	144300	108494150	2915	2915	2915	2915	0
259	20250318	144200	108494150	2915	2890	2915	2890	4
260	20250318	144100	108482565	2915	2895	2915	2895	739
261	20250318	144000	106343140	2915	2915	2915	2915	0
262	20250318	143900	106343140	2915	2915	2915	2915	0
263	20250318	143800	106343140	2915	2915	2915	2915	0
264	20250318	143700	106343140	2915	2915	2915	2915	0
265	20250318	143600	106343140	2915	2900	2915	2900	71
266	20250318	143500	106137225	2915	2915	2915	2915	0
267	20250318	143400	106137225	2915	2915	2915	2915	0
268	20250318	143300	106137225	2915	2915	2915	2915	0
269	20250318	143200	106137225	2915	2915	2915	2915	0
270	20250318	143100	106137225	2915	2915	2915	2915	0
271	20250318	143000	106137225	2915	2915	2915	2915	0
272	20250318	142900	106137225	2915	2915	2915	2915	0
273	20250318	142800	106137225	2915	2915	2915	2915	0
274	20250318	142700	106137225	2915	2915	2915	2915	0
275	20250318	142600	106137225	2915	2915	2915	2915	0
276	20250318	142500	106137225	2915	2915	2915	2915	0
277	20250318	142400	106137225	2915	2915	2915	2915	0
278	20250318	142300	106137225	2915	2915	2915	2915	0
279	20250318	142200	106137225	2915	2915	2915	2915	0
280	20250318	142100	106137225	2915	2915	2915	2915	0
281	20250318	142000	106137225	2915	2915	2915	2915	0
282	20250318	141900	106137225	2915	2915	2915	2915	11
283	20250318	141800	106105160	2905	2905	2905	2905	0
284	20250318	141700	106105160	2905	2905	2905	2905	50
285	20250318	141600	105959910	2915	2915	2915	2915	0
286	20250318	141500	105959910	2915	2900	2915	2900	2
287	20250318	141400	105954095	2900	2900	2900	2900	293
288	20250318	141300	105104395	2895	2895	2895	2895	0
289	20250318	141200	105104395	2895	2895	2895	2895	0
290	20250318	141100	105104395	2895	2895	2895	2895	0
291	20250318	141000	105104395	2895	2895	2895	2895	0
292	20250318	140900	105104395	2895	2895	2895	2895	0
293	20250318	140800	105104395	2895	2895	2895	2895	295
294	20250318	140700	104250370	2915	2915	2915	2915	0
295	20250318	140600	104250370	2915	2920	2920	2915	8
296	20250318	140500	104227015	2920	2920	2920	2920	0
297	20250318	140400	104227015	2920	2920	2920	2920	0
298	20250318	140300	104227015	2920	2880	2920	2880	12000
299	20250318	140200	69311480	2880	2880	2880	2880	0
300	20250318	140100	69311480	2880	2880	2880	2880	0
301	20250318	140000	69311480	2880	2880	2880	2880	0
302	20250318	135900	69311480	2880	2880	2880	2880	0
303	20250318	135800	69311480	2880	2880	2880	2880	0
304	20250318	135700	69311480	2880	2880	2880	2880	0
305	20250318	135600	69311480	2880	2880	2880	2880	0
306	20250318	135500	69311480	2880	2880	2880	2880	0
307	20250318	135400	69311480	2880	2880	2880	2880	0
308	20250318	135300	69311480	2880	2880	2880	2880	0
309	20250318	135200	69311480	2880	2880	2880	2870	113
310	20250318	135100	68987040	2880	2875	2880	2875	120
311	20250318	135000	68641905	2875	2870	2875	2870	156
312	20250318	134900	68194130	2870	2875	2875	2870	2
313	20250318	134800	68188385	2880	2880	2880	2880	0
314	20250318	134700	68188385	2880	2880	2880	2880	0
315	20250318	134600	68188385	2880	2880	2880	2880	0
316	20250318	134500	68188385	2880	2880	2880	2880	0
317	20250318	134400	68188385	2880	2880	2880	2880	0
318	20250318	134300	68188385	2880	2880	2880	2880	0
319	20250318	134200	68188385	2880	2880	2880	2880	0
320	20250318	134100	68188385	2880	2880	2880	2880	0
321	20250318	134000	68188385	2880	2880	2880	2880	0
322	20250318	133900	68188385	2880	2880	2880	2880	0
323	20250318	133800	68188385	2880	2880	2880	2880	0
324	20250318	133700	68188385	2880	2880	2880	2880	0
325	20250318	133600	68188385	2880	2880	2880	2880	0
326	20250318	133500	68188385	2880	2880	2880	2880	0
327	20250318	133400	68188385	2880	2880	2880	2880	0
328	20250318	133300	68188385	2880	2880	2880	2880	0
329	20250318	133200	68188385	2880	2880	2880	2880	0
330	20250318	133100	68188385	2880	2880	2880	2880	0
331	20250318	133000	68188385	2880	2880	2880	2880	0
332	20250318	132900	68188385	2880	2865	2880	2865	442
333	20250318	132800	66922025	2865	2870	2870	2865	1078
334	20250318	132700	63831805	2885	2885	2885	2885	0
335	20250318	132600	63831805	2885	2885	2885	2885	0
336	20250318	132500	63831805	2885	2885	2885	2885	0
337	20250318	132400	63831805	2885	2885	2885	2885	0
338	20250318	132300	63831805	2885	2885	2885	2885	1
339	20250318	132200	63828920	2875	2875	2875	2875	3
340	20250318	132100	63820295	2870	2875	2875	2865	2708
341	20250318	132000	56058375	2880	2880	2880	2880	19
342	20250318	131900	56003655	2880	2880	2880	2880	0
343	20250318	131800	56003655	2880	2880	2880	2880	20
344	20250318	131700	55946055	2900	2875	2900	2875	984
345	20250318	131600	53115920	2870	2870	2870	2870	0
346	20250318	131500	53115920	2870	2870	2870	2870	0
347	20250318	131400	53115920	2870	2870	2870	2870	0
348	20250318	131300	53115920	2870	2870	2870	2870	0
349	20250318	131200	53115920	2870	2870	2870	2870	0
350	20250318	131100	53115920	2870	2870	2870	2870	0
351	20250318	131000	53115920	2870	2870	2870	2870	0
352	20250318	130900	53115920	2870	2870	2870	2870	0
353	20250318	130800	53115920	2870	2870	2870	2870	0
354	20250318	130700	53115920	2870	2875	2875	2870	1541
355	20250318	130600	48693060	2880	2880	2880	2880	0
356	20250318	130500	48693060	2880	2880	2880	2880	0
357	20250318	130400	48693060	2880	2880	2880	2880	0
358	20250318	130300	48693060	2880	2880	2880	2880	0
359	20250318	130200	48693060	2880	2880	2880	2880	0
360	20250318	130100	48693060	2880	2880	2880	2880	0
361	20250318	130000	48693060	2880	2880	2880	2880	1
362	20250318	125900	48690180	2885	2885	2885	2885	0
363	20250318	125800	48690180	2885	2885	2885	2885	0
364	20250318	125700	48690180	2885	2885	2885	2885	0
365	20250318	125600	48690180	2885	2885	2885	2885	0
366	20250318	125500	48690180	2885	2885	2885	2885	0
367	20250318	125400	48690180	2885	2885	2885	2885	0
368	20250318	125300	48690180	2885	2885	2885	2885	0
369	20250318	125200	48690180	2885	2885	2885	2885	0
370	20250318	125100	48690180	2885	2885	2885	2885	0
371	20250318	125000	48690180	2885	2885	2885	2885	0
372	20250318	124900	48690180	2885	2885	2885	2885	0
373	20250318	124800	48690180	2885	2885	2885	2885	0
374	20250318	124700	48690180	2885	2880	2885	2880	2
375	20250318	124600	48684415	2875	2875	2875	2875	0
376	20250318	124500	48684415	2875	2875	2875	2875	0
377	20250318	124400	48684415	2875	2875	2875	2875	0
378	20250318	124300	48684415	2875	2875	2875	2875	0
379	20250318	124200	48684415	2875	2875	2875	2875	0
380	20250318	124100	48684415	2875	2875	2875	2875	0
381	20250318	124000	48684415	2875	2875	2875	2875	0
382	20250318	123900	48684415	2875	2875	2875	2875	0
383	20250318	123800	48684415	2875	2875	2875	2875	0
384	20250318	123700	48684415	2875	2875	2875	2875	0
385	20250318	123600	48684415	2875	2875	2875	2875	13
386	20250318	123500	48647040	2895	2895	2895	2895	0
387	20250318	123400	48647040	2895	2895	2895	2895	0
388	20250318	123300	48647040	2895	2895	2895	2895	0
389	20250318	123200	48647040	2895	2895	2895	2895	173
390	20250318	123100	48146205	2895	2895	2895	2895	0
391	20250318	123000	48146205	2895	2895	2895	2895	0
392	20250318	122900	48146205	2895	2895	2895	2895	0
393	20250318	122800	48146205	2895	2895	2895	2895	0
394	20250318	122700	48146205	2895	2890	2895	2890	2
395	20250318	122600	48140420	2890	2890	2890	2890	0
396	20250318	122500	48140420	2890	2880	2890	2880	2
397	20250318	122400	48134650	2880	2880	2880	2880	0
398	20250318	122300	48134650	2880	2880	2880	2880	0
399	20250318	122200	48134650	2880	2880	2880	2880	0
400	20250318	122100	48134650	2880	2880	2880	2880	149
401	20250318	122000	47705530	2880	2880	2880	2880	0
402	20250318	121900	47705530	2880	2880	2880	2880	5
403	20250318	121800	47691130	2875	2875	2875	2875	0
404	20250318	121700	47691130	2875	2875	2875	2875	1000
405	20250318	121600	44816130	2875	2875	2875	2875	1
406	20250318	121500	44813255	2875	2875	2875	2875	0
407	20250318	121400	44813255	2875	2875	2875	2875	0
408	20250318	121300	44813255	2875	2875	2875	2875	0
409	20250318	121200	44813255	2875	2875	2875	2875	0
410	20250318	121100	44813255	2875	2875	2875	2875	0
411	20250318	121000	44813255	2875	2870	2875	2870	70
412	20250318	120900	44612350	2870	2870	2870	2870	0
413	20250318	120800	44612350	2870	2870	2870	2870	0
414	20250318	120700	44612350	2870	2870	2870	2870	0
415	20250318	120600	44612350	2870	2870	2870	2870	0
416	20250318	120500	44612350	2870	2870	2870	2870	0
417	20250318	120400	44612350	2870	2870	2870	2870	0
418	20250318	120300	44612350	2870	2870	2870	2870	0
419	20250318	120200	44612350	2870	2870	2870	2870	0
420	20250318	120100	44612350	2870	2870	2870	2870	0
421	20250318	120000	44612350	2870	2870	2870	2870	0
422	20250318	115900	44612350	2870	2870	2870	2870	0
423	20250318	115800	44612350	2870	2870	2870	2870	0
424	20250318	115700	44612350	2870	2870	2870	2870	0
425	20250318	115600	44612350	2870	2870	2870	2870	0
426	20250318	115500	44612350	2870	2870	2870	2870	0
427	20250318	115400	44612350	2870	2870	2870	2870	0
428	20250318	115300	44612350	2870	2870	2870	2870	0
429	20250318	115200	44612350	2870	2870	2870	2870	1
430	20250318	115100	44609480	2870	2870	2870	2870	0
431	20250318	115000	44609480	2870	2870	2870	2870	331
432	20250318	114900	43659510	2875	2875	2875	2875	0
433	20250318	114800	43659510	2875	2875	2875	2875	0
434	20250318	114700	43659510	2875	2875	2875	2875	0
435	20250318	114600	43659510	2875	2870	2875	2870	2
436	20250318	114500	43653765	2875	2875	2875	2875	0
437	20250318	114400	43653765	2875	2875	2875	2875	0
438	20250318	114300	43653765	2875	2875	2875	2875	0
439	20250318	114200	43653765	2875	2875	2875	2875	0
440	20250318	114100	43653765	2875	2875	2875	2875	0
441	20250318	114000	43653765	2875	2875	2875	2875	0
442	20250318	113900	43653765	2875	2875	2875	2875	0
443	20250318	113800	43653765	2875	2875	2875	2875	0
444	20250318	113700	43653765	2875	2875	2875	2875	0
445	20250318	113600	43653765	2875	2875	2875	2875	0
446	20250318	113500	43653765	2875	2875	2875	2875	0
447	20250318	113400	43653765	2875	2875	2875	2875	0
448	20250318	113300	43653765	2875	2875	2875	2875	0
449	20250318	113200	43653765	2875	2875	2875	2875	0
450	20250318	113100	43653765	2875	2875	2875	2875	0
451	20250318	113000	43653765	2875	2875	2875	2875	0
452	20250318	112900	43653765	2875	2875	2875	2875	4
453	20250318	112800	43642265	2875	2875	2875	2875	0
454	20250318	112700	43642265	2875	2875	2875	2875	0
455	20250318	112600	43642265	2875	2875	2875	2875	0
456	20250318	112500	43642265	2875	2875	2875	2875	0
457	20250318	112400	43642265	2875	2875	2875	2875	10
458	20250318	112300	43613515	2875	2875	2875	2875	0
459	20250318	112200	43613515	2875	2875	2875	2875	0
460	20250318	112100	43613515	2875	2875	2875	2875	0
461	20250318	112000	43613515	2875	2875	2875	2875	0
462	20250318	111900	43613515	2875	2875	2875	2875	0
463	20250318	111800	43613515	2875	2875	2875	2875	0
464	20250318	111700	43613515	2875	2875	2875	2875	0
465	20250318	111600	43613515	2875	2875	2875	2875	1
466	20250318	111500	43610640	2870	2870	2870	2870	0
467	20250318	111400	43610640	2870	2870	2870	2870	0
468	20250318	111300	43610640	2870	2870	2870	2870	0
469	20250318	111200	43610640	2870	2870	2870	2870	0
470	20250318	111100	43610640	2870	2870	2870	2870	0
471	20250318	111000	43610640	2870	2870	2870	2870	0
472	20250318	110900	43610640	2870	2870	2870	2870	200
473	20250318	110800	43036640	2875	2875	2875	2875	0
474	20250318	110700	43036640	2875	2875	2875	2875	0
475	20250318	110600	43036640	2875	2875	2875	2875	10
476	20250318	110500	43007890	2870	2870	2870	2870	0
477	20250318	110400	43007890	2870	2870	2870	2870	0
478	20250318	110300	43007890	2870	2870	2870	2870	0
479	20250318	110200	43007890	2870	2870	2870	2870	0
480	20250318	110100	43007890	2870	2870	2870	2870	0
481	20250318	110000	43007890	2870	2870	2870	2870	29
482	20250318	105900	42924660	2880	2880	2880	2880	0
483	20250318	105800	42924660	2880	2880	2880	2880	0
484	20250318	105700	42924660	2880	2880	2880	2880	0
485	20250318	105600	42924660	2880	2880	2880	2880	0
486	20250318	105500	42924660	2880	2880	2880	2880	0
487	20250318	105400	42924660	2880	2880	2880	2880	0
488	20250318	105300	42924660	2880	2900	2900	2875	2294
489	20250318	105200	36297660	2910	2885	2920	2885	5748
490	20250318	105100	19570675	2890	2865	2890	2865	3001
491	20250318	105000	10938570	2860	2860	2860	2860	241
492	20250318	104900	10249310	2870	2865	2870	2860	173
493	20250318	104800	9753985	2870	2870	2870	2870	1
494	20250318	104700	9751115	2870	2870	2870	2870	0
495	20250318	104600	9751115	2870	2870	2870	2870	0
496	20250318	104500	9751115	2870	2870	2870	2870	0
497	20250318	104400	9751115	2870	2870	2870	2870	0
498	20250318	104300	9751115	2870	2870	2870	2870	0
499	20250318	104200	9751115	2870	2870	2870	2870	0
500	20250318	104100	9751115	2870	2870	2870	2870	0
501	20250318	104000	9751115	2870	2870	2870	2870	0
502	20250318	103900	9751115	2870	2870	2870	2870	0
503	20250318	103800	9751115	2870	2870	2870	2870	0
504	20250318	103700	9751115	2870	2870	2870	2870	0
505	20250318	103600	9751115	2870	2870	2870	2870	0
506	20250318	103500	9751115	2870	2870	2870	2870	0
507	20250318	103400	9751115	2870	2870	2870	2870	0
508	20250318	103300	9751115	2870	2870	2870	2870	0
509	20250318	103200	9751115	2870	2870	2870	2870	0
510	20250318	103100	9751115	2870	2870	2870	2870	0
511	20250318	103000	9751115	2870	2870	2870	2870	0
512	20250318	102900	9751115	2870	2870	2870	2870	1
513	20250318	102800	9748245	2870	2870	2870	2870	0
514	20250318	102700	9748245	2870	2870	2870	2870	0
515	20250318	102600	9748245	2870	2870	2870	2870	0
516	20250318	102500	9748245	2870	2870	2870	2870	0
517	20250318	102400	9748245	2870	2870	2870	2870	0
518	20250318	102300	9748245	2870	2870	2870	2870	0
519	20250318	102200	9748245	2870	2870	2870	2870	0
520	20250318	102100	9748245	2870	2870	2870	2870	0
521	20250318	102000	9748245	2870	2870	2870	2870	0
522	20250318	101900	9748245	2870	2870	2870	2870	2
523	20250318	101800	9742505	2865	2865	2865	2865	10
524	20250318	101700	9713855	2865	2865	2865	2865	0
525	20250318	101600	9713855	2865	2865	2865	2865	1
526	20250318	101500	9710990	2870	2870	2870	2870	0
527	20250318	101400	9710990	2870	2870	2870	2870	0
528	20250318	101300	9710990	2870	2870	2870	2870	181
529	20250318	101200	9191520	2870	2870	2870	2870	0
530	20250318	101100	9191520	2870	2870	2870	2870	10
531	20250318	101000	9162820	2875	2875	2875	2875	0
532	20250318	100900	9162820	2875	2875	2875	2875	1
533	20250318	100800	9159945	2875	2875	2875	2875	1
534	20250318	100700	9157070	2875	2875	2875	2875	0
535	20250318	100600	9157070	2875	2875	2875	2875	2
536	20250318	100500	9151320	2875	2875	2875	2875	0
537	20250318	100400	9151320	2875	2875	2875	2875	0
538	20250318	100300	9151320	2875	2875	2875	2875	0
539	20250318	100200	9151320	2875	2875	2875	2875	0
540	20250318	100100	9151320	2875	2875	2875	2875	0
541	20250318	100000	9151320	2875	2875	2875	2875	0
542	20250318	095900	9151320	2875	2875	2875	2875	0
543	20250318	095800	9151320	2875	2875	2875	2875	0
544	20250318	095700	9151320	2875	2875	2875	2875	0
545	20250318	095600	9151320	2875	2875	2875	2875	0
546	20250318	095500	9151320	2875	2875	2875	2875	0
547	20250318	095400	9151320	2875	2875	2875	2875	0
548	20250318	095300	9151320	2875	2875	2875	2875	0
549	20250318	095200	9151320	2875	2875	2875	2875	0
550	20250318	095100	9151320	2875	2875	2875	2875	0
551	20250318	095000	9151320	2875	2875	2875	2875	0
552	20250318	094900	9151320	2875	2875	2875	2875	0
553	20250318	094800	9151320	2875	2875	2875	2875	0
554	20250318	094700	9151320	2875	2875	2875	2875	2
555	20250318	094600	9145570	2870	2875	2875	2870	500
556	20250318	094500	7710185	2880	2880	2880	2880	0
557	20250318	094400	7710185	2880	2880	2880	2880	0
558	20250318	094300	7710185	2880	2875	2880	2875	1687
559	20250318	094200	2860055	2885	2885	2885	2885	0
560	20250318	094100	2860055	2885	2875	2885	2875	21
561	20250318	094000	2799670	2890	2890	2890	2890	0
562	20250318	093900	2799670	2890	2890	2890	2890	0
563	20250318	093800	2799670	2890	2890	2890	2890	0
564	20250318	093700	2799670	2890	2890	2890	2890	0
565	20250318	093600	2799670	2890	2890	2890	2890	0
566	20250318	093500	2799670	2890	2890	2890	2890	0
567	20250318	093400	2799670	2890	2890	2890	2890	1
568	20250318	093300	2796780	2890	2890	2890	2890	0
569	20250318	093200	2796780	2890	2890	2890	2890	0
570	20250318	093100	2796780	2890	2890	2890	2890	0
571	20250318	093000	2796780	2890	2890	2890	2890	0
572	20250318	092900	2796780	2890	2880	2890	2880	20
573	20250318	092800	2739170	2880	2880	2880	2880	0
574	20250318	092700	2739170	2880	2880	2880	2880	457
575	20250318	092600	1423010	2895	2885	2895	2885	8
576	20250318	092500	1399920	2895	2895	2895	2895	0
577	20250318	092400	1399920	2895	2895	2895	2895	0
578	20250318	092300	1399920	2895	2895	2895	2895	0
579	20250318	092200	1399920	2895	2895	2895	2895	15
580	20250318	092100	1356495	2900	2900	2900	2900	0
581	20250318	092000	1356495	2900	2900	2900	2900	0
582	20250318	091900	1356495	2900	2900	2900	2900	0
583	20250318	091800	1356495	2900	2900	2900	2900	0
584	20250318	091700	1356495	2900	2885	2900	2885	26
585	20250318	091600	1281470	2900	2900	2900	2900	0
586	20250318	091500	1281470	2900	2890	2900	2890	5
587	20250318	091400	1267010	2905	2905	2905	2905	0
588	20250318	091300	1267010	2905	2895	2905	2895	22
589	20250318	091200	1203270	2895	2895	2895	2880	152
590	20250318	091100	765480	2890	2890	2890	2890	20
591	20250318	091000	707680	2890	2890	2890	2890	150
592	20250318	090900	274180	2890	2890	2890	2890	0
593	20250318	090800	274180	2890	2890	2890	2890	21
594	20250318	090700	213490	2885	2885	2885	2885	0
595	20250318	090600	213490	2885	2885	2885	2885	0
596	20250318	090500	213490	2885	2885	2885	2885	0
597	20250318	090400	213490	2885	2885	2885	2885	0
598	20250318	090300	213490	2885	2885	2885	2885	0
599	20250318	090200	213490	2885	2885	2885	2885	0
600	20250318	090100	213490	2885	2885	2885	2885	0
601	20250318	090000	213490	2885	2880	2890	2880	74