KissMeData/368600/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	213300	165277341	3000	3000	3000	3000	141
3	20250317	213200	165277341	3000	3000	3000	3000	0
4	20250317	213100	165277341	3000	3000	3000	3000	0
5	20250317	213000	165277341	3000	3000	3000	3000	0
6	20250317	212900	165277341	3000	3000	3000	3000	0
7	20250317	212800	165277341	3000	3000	3000	3000	0
8	20250317	212700	165277341	3000	3000	3000	3000	0
9	20250317	212600	165277341	3000	3000	3000	3000	0
10	20250317	212500	165277341	3000	3000	3000	3000	0
11	20250317	212400	165277341	3000	3000	3000	3000	0
12	20250317	212300	165277341	3000	3000	3000	3000	0
13	20250317	212200	165277341	3000	3000	3000	3000	0
14	20250317	212100	165277341	3000	3000	3000	3000	0
15	20250317	212000	165277341	3000	3000	3000	3000	0
16	20250317	211900	165277341	3000	3000	3000	3000	0
17	20250317	211800	165277341	3000	3000	3000	3000	0
18	20250317	211700	165277341	3000	3000	3000	3000	0
19	20250317	211600	165277341	3000	3000	3000	3000	0
20	20250317	211500	165277341	3000	3000	3000	3000	0
21	20250317	211400	165277341	3000	3000	3000	3000	0
22	20250317	211300	165277341	3000	3000	3000	3000	0
23	20250317	211200	165277341	3000	3000	3000	3000	0
24	20250317	211100	165277341	3000	3000	3000	3000	0
25	20250317	211000	165277341	3000	3000	3000	3000	0
26	20250317	210900	165277341	3000	3000	3000	3000	0
27	20250317	210800	165277341	3000	3000	3000	3000	0
28	20250317	210700	165277341	3000	3000	3000	3000	0
29	20250317	210600	165277341	3000	3000	3000	3000	0
30	20250317	210500	165277341	3000	3000	3000	3000	0
31	20250317	210400	165277341	3000	3000	3000	3000	0
32	20250317	210300	165277341	3000	3000	3000	3000	141
33	20250317	210200	165277341	3000	3000	3000	3000	0
34	20250317	210100	165277341	3000	3000	3000	3000	0
35	20250317	210000	165277341	3000	3000	3000	3000	0
36	20250317	205900	165277341	3000	3000	3000	3000	0
37	20250317	205800	165277341	3000	3000	3000	3000	0
38	20250317	205700	165277341	3000	3000	3000	3000	0
39	20250317	205600	165277341	3000	3000	3000	3000	0
40	20250317	205500	165277341	3000	3000	3000	3000	0
41	20250317	205400	165277341	3000	3000	3000	3000	0
42	20250317	205300	165277341	3000	3000	3000	3000	0
43	20250317	205200	165277341	3000	3000	3000	3000	0
44	20250317	205100	165277341	3000	3000	3000	3000	0
45	20250317	205000	165277341	3000	3000	3000	3000	0
46	20250317	204900	165277341	3000	3000	3000	3000	0
47	20250317	204800	165277341	3000	3000	3000	3000	0
48	20250317	204700	165277341	3000	3000	3000	3000	0
49	20250317	204600	165277341	3000	3000	3000	3000	0
50	20250317	204500	165277341	3000	3000	3000	3000	0
51	20250317	204400	165277341	3000	3000	3000	3000	0
52	20250317	204300	165277341	3000	3000	3000	3000	0
53	20250317	204200	165277341	3000	3000	3000	3000	0
54	20250317	204100	165277341	3000	3000	3000	3000	0
55	20250317	204000	165277341	3000	3000	3000	3000	0
56	20250317	203900	165277341	3000	3000	3000	3000	0
57	20250317	203800	165277341	3000	3000	3000	3000	0
58	20250317	203700	165277341	3000	3000	3000	3000	0
59	20250317	203600	165277341	3000	3000	3000	3000	0
60	20250317	203500	165277341	3000	3000	3000	3000	0
61	20250317	203400	165277341	3000	3000	3000	3000	0
62	20250317	203300	165277341	3000	3000	3000	3000	141
63	20250317	203200	165277341	3000	3000	3000	3000	0
64	20250317	203100	165277341	3000	3000	3000	3000	0
65	20250317	203000	165277341	3000	3000	3000	3000	0
66	20250317	202900	165277341	3000	3000	3000	3000	0
67	20250317	202800	165277341	3000	3000	3000	3000	0
68	20250317	202700	165277341	3000	3000	3000	3000	0
69	20250317	202600	165277341	3000	3000	3000	3000	0
70	20250317	202500	165277341	3000	3000	3000	3000	0
71	20250317	202400	165277341	3000	3000	3000	3000	0
72	20250317	202300	165277341	3000	3000	3000	3000	0
73	20250317	202200	165277341	3000	3000	3000	3000	0
74	20250317	202100	165277341	3000	3000	3000	3000	0
75	20250317	202000	165277341	3000	3000	3000	3000	0
76	20250317	201900	165277341	3000	3000	3000	3000	0
77	20250317	201800	165277341	3000	3000	3000	3000	0
78	20250317	201700	165277341	3000	3000	3000	3000	0
79	20250317	201600	165277341	3000	3000	3000	3000	0
80	20250317	201500	165277341	3000	3000	3000	3000	0
81	20250317	201400	165277341	3000	3000	3000	3000	0
82	20250317	201300	165277341	3000	3000	3000	3000	0
83	20250317	201200	165277341	3000	3000	3000	3000	0
84	20250317	201100	165277341	3000	3000	3000	3000	0
85	20250317	201000	165277341	3000	3000	3000	3000	0
86	20250317	200900	165277341	3000	3000	3000	3000	0
87	20250317	200800	165277341	3000	3000	3000	3000	0
88	20250317	200700	165277341	3000	3000	3000	3000	0
89	20250317	200600	165277341	3000	3000	3000	3000	0
90	20250317	200500	165277341	3000	3000	3000	3000	0
91	20250317	200400	165277341	3000	3000	3000	3000	0
92	20250317	200300	165277341	3000	3000	3000	3000	141
93	20250317	200200	165277341	3000	3000	3000	3000	0
94	20250317	200100	165277341	3000	3000	3000	3000	0
95	20250317	200000	165277341	3000	3000	3000	3000	0
96	20250317	195900	165277341	3000	3000	3000	3000	0
97	20250317	195800	165277341	3000	3000	3000	3000	0
98	20250317	195700	165277341	3000	3000	3000	3000	0
99	20250317	195600	165277341	3000	3000	3000	3000	0
100	20250317	195500	165277341	3000	3000	3000	3000	0
101	20250317	195400	165277341	3000	3000	3000	3000	0
102	20250317	195300	165277341	3000	3000	3000	3000	0
103	20250317	195200	165277341	3000	3000	3000	3000	0
104	20250317	195100	165277341	3000	3000	3000	3000	0
105	20250317	195000	165277341	3000	3000	3000	3000	0
106	20250317	194900	165277341	3000	3000	3000	3000	0
107	20250317	194800	165277341	3000	3000	3000	3000	0
108	20250317	194700	165277341	3000	3000	3000	3000	0
109	20250317	194600	165277341	3000	3000	3000	3000	0
110	20250317	194500	165277341	3000	3000	3000	3000	0
111	20250317	194400	165277341	3000	3000	3000	3000	0
112	20250317	194300	165277341	3000	3000	3000	3000	0
113	20250317	194200	165277341	3000	3000	3000	3000	0
114	20250317	194100	165277341	3000	3000	3000	3000	0
115	20250317	194000	165277341	3000	3000	3000	3000	0
116	20250317	193900	165277341	3000	3000	3000	3000	0
117	20250317	193800	165277341	3000	3000	3000	3000	0
118	20250317	193700	165277341	3000	3000	3000	3000	0
119	20250317	193600	165277341	3000	3000	3000	3000	0
120	20250317	193500	165277341	3000	3000	3000	3000	0
121	20250317	193400	165277341	3000	3000	3000	3000	0
122	20250317	193300	165277341	3000	3000	3000	3000	141
123	20250317	193200	165277341	3000	3000	3000	3000	0
124	20250317	193100	165277341	3000	3000	3000	3000	0
125	20250317	193000	165277341	3000	3000	3000	3000	0
126	20250317	192900	165277341	3000	3000	3000	3000	0
127	20250317	192800	165277341	3000	3000	3000	3000	0
128	20250317	192700	165277341	3000	3000	3000	3000	0
129	20250317	192600	165277341	3000	3000	3000	3000	0
130	20250317	192500	165277341	3000	3000	3000	3000	0
131	20250317	192400	165277341	3000	3000	3000	3000	0
132	20250317	192300	165277341	3000	3000	3000	3000	0
133	20250317	192200	165277341	3000	3000	3000	3000	0
134	20250317	192100	165277341	3000	3000	3000	3000	0
135	20250317	192000	165277341	3000	3000	3000	3000	0
136	20250317	191900	165277341	3000	3000	3000	3000	0
137	20250317	191800	165277341	3000	3000	3000	3000	0
138	20250317	191700	165277341	3000	3000	3000	3000	0
139	20250317	191600	165277341	3000	3000	3000	3000	0
140	20250317	191500	165277341	3000	3000	3000	3000	0
141	20250317	191400	165277341	3000	3000	3000	3000	0
142	20250317	191300	165277341	3000	3000	3000	3000	0
143	20250317	191200	165277341	3000	3000	3000	3000	0
144	20250317	191100	165277341	3000	3000	3000	3000	0
145	20250317	191000	165277341	3000	3000	3000	3000	0
146	20250317	190900	165277341	3000	3000	3000	3000	0
147	20250317	190800	165277341	3000	3000	3000	3000	0
148	20250317	190700	165277341	3000	3000	3000	3000	0
149	20250317	190600	165277341	3000	3000	3000	3000	0
150	20250317	190500	165277341	3000	3000	3000	3000	0
151	20250317	190400	165277341	3000	3000	3000	3000	0
152	20250317	190300	165277341	3000	3000	3000	3000	141
153	20250317	190200	165277341	3000	3000	3000	3000	0
154	20250317	190100	165277341	3000	3000	3000	3000	0
155	20250317	190000	165277341	3000	3000	3000	3000	0
156	20250317	185900	165277341	3000	3000	3000	3000	0
157	20250317	185800	165277341	3000	3000	3000	3000	0
158	20250317	185700	165277341	3000	3000	3000	3000	0
159	20250317	185600	165277341	3000	3000	3000	3000	0
160	20250317	185500	165277341	3000	3000	3000	3000	0
161	20250317	185400	165277341	3000	3000	3000	3000	0
162	20250317	185300	165277341	3000	3000	3000	3000	0
163	20250317	185200	165277341	3000	3000	3000	3000	0
164	20250317	185100	165277341	3000	3000	3000	3000	0
165	20250317	185000	165277341	3000	3000	3000	3000	0
166	20250317	184900	165277341	3000	3000	3000	3000	0
167	20250317	184800	165277341	3000	3000	3000	3000	0
168	20250317	184700	165277341	3000	3000	3000	3000	0
169	20250317	184600	165277341	3000	3000	3000	3000	0
170	20250317	184500	165277341	3000	3000	3000	3000	0
171	20250317	184400	165277341	3000	3000	3000	3000	0
172	20250317	184300	165277341	3000	3000	3000	3000	0
173	20250317	184200	165277341	3000	3000	3000	3000	0
174	20250317	184100	165277341	3000	3000	3000	3000	0
175	20250317	184000	165277341	3000	3000	3000	3000	0
176	20250317	183900	165277341	3000	3000	3000	3000	0
177	20250317	183800	165277341	3000	3000	3000	3000	0
178	20250317	183700	165277341	3000	3000	3000	3000	0
179	20250317	183600	165277341	3000	3000	3000	3000	0
180	20250317	183500	165277341	3000	3000	3000	3000	0
181	20250317	183400	165277341	3000	3000	3000	3000	0
182	20250317	183300	165277341	3000	3000	3000	3000	141
183	20250317	183200	165277341	3000	3000	3000	3000	0
184	20250317	183100	165277341	3000	3000	3000	3000	0
185	20250317	183000	165277341	3000	3000	3000	3000	0
186	20250317	182900	165277341	3000	3000	3000	3000	0
187	20250317	182800	165277341	3000	3000	3000	3000	0
188	20250317	182700	165277341	3000	3000	3000	3000	0
189	20250317	182600	165277341	3000	3000	3000	3000	0
190	20250317	182500	165277341	3000	3000	3000	3000	0
191	20250317	182400	165277341	3000	3000	3000	3000	0
192	20250317	182300	165277341	3000	3000	3000	3000	0
193	20250317	182200	165277341	3000	3000	3000	3000	0
194	20250317	182100	165277341	3000	3000	3000	3000	0
195	20250317	182000	165277341	3000	3000	3000	3000	0
196	20250317	181900	165277341	3000	3000	3000	3000	0
197	20250317	181800	165277341	3000	3000	3000	3000	0
198	20250317	181700	165277341	3000	3000	3000	3000	0
199	20250317	181600	165277341	3000	3000	3000	3000	0
200	20250317	181500	165277341	3000	3000	3000	3000	0
201	20250317	181400	165277341	3000	3000	3000	3000	0
202	20250317	181300	165277341	3000	3000	3000	3000	0
203	20250317	181200	165277341	3000	3000	3000	3000	0
204	20250317	181100	165277341	3000	3000	3000	3000	0
205	20250317	181000	165277341	3000	3000	3000	3000	0
206	20250317	180900	165277341	3000	3000	3000	3000	0
207	20250317	180800	165277341	3000	3000	3000	3000	0
208	20250317	180700	165277341	3000	3000	3000	3000	0
209	20250317	180600	165277341	3000	3000	3000	3000	0
210	20250317	180500	165277341	3000	3000	3000	3000	0
211	20250317	180400	165277341	3000	3000	3000	3000	0
212	20250317	180300	165277341	3000	3000	3000	3000	141
213	20250317	180200	165277341	3000	3000	3000	3000	0
214	20250317	180100	165277341	3000	3000	3000	3000	0
215	20250317	180000	165277341	3000	3000	3000	3000	0
216	20250317	175900	165277341	3000	3000	3000	3000	0
217	20250317	175800	165277341	3000	3000	3000	3000	0
218	20250317	175700	165277341	3000	3000	3000	3000	0
219	20250317	175600	165277341	3000	3000	3000	3000	0
220	20250317	175500	165277341	3000	3000	3000	3000	0
221	20250317	175400	165277341	3000	3000	3000	3000	0
222	20250317	175300	165277341	3000	3000	3000	3000	0
223	20250317	175200	165277341	3000	3000	3000	3000	0
224	20250317	175100	165277341	3000	3000	3000	3000	0
225	20250317	175000	165277341	3000	3000	3000	3000	0
226	20250317	174900	165277341	3000	3000	3000	3000	0
227	20250317	174800	165277341	3000	3000	3000	3000	0
228	20250317	174700	165277341	3000	3000	3000	3000	0
229	20250317	174600	165277341	3000	3000	3000	3000	0
230	20250317	174500	165277341	3000	3000	3000	3000	0
231	20250317	174400	165277341	3000	3000	3000	3000	0
232	20250317	174300	165277341	3000	3000	3000	3000	0
233	20250317	174200	165277341	3000	3000	3000	3000	0
234	20250317	174100	165277341	3000	3000	3000	3000	0
235	20250317	174000	165277341	3000	3000	3000	3000	0
236	20250317	173900	165277341	3000	3000	3000	3000	0
237	20250317	173800	165277341	3000	3000	3000	3000	0
238	20250317	173700	165277341	3000	3000	3000	3000	0
239	20250317	173600	165277341	3000	3000	3000	3000	0
240	20250317	173500	165277341	3000	3000	3000	3000	0
241	20250317	173400	165277341	3000	3000	3000	3000	0
242	20250317	173300	165277341	3000	3000	3000	3000	141
243	20250317	173200	165277341	3000	3000	3000	3000	0
244	20250317	173100	165277341	3000	3000	3000	3000	0
245	20250317	173000	165277341	3000	3000	3000	3000	0
246	20250317	172900	165277341	3000	3000	3000	3000	0
247	20250317	172800	165277341	3000	3000	3000	3000	0
248	20250317	172700	165277341	3000	3000	3000	3000	0
249	20250317	172600	165277341	3000	3000	3000	3000	0
250	20250317	172500	165277341	3000	3000	3000	3000	0
251	20250317	172400	165277341	3000	3000	3000	3000	0
252	20250317	172300	165277341	3000	3000	3000	3000	0
253	20250317	172200	165277341	3000	3000	3000	3000	0
254	20250317	172100	165277341	3000	3000	3000	3000	0
255	20250317	172000	165277341	3000	3000	3000	3000	0
256	20250317	171900	165277341	3000	3000	3000	3000	0
257	20250317	171800	165277341	3000	3000	3000	3000	0
258	20250317	171700	165277341	3000	3000	3000	3000	0
259	20250317	171600	165277341	3000	3000	3000	3000	0
260	20250317	171500	165277341	3000	3000	3000	3000	0
261	20250317	171400	165277341	3000	3000	3000	3000	0
262	20250317	171300	165277341	3000	3000	3000	3000	0
263	20250317	171200	165277341	3000	3000	3000	3000	0
264	20250317	171100	165277341	3000	3000	3000	3000	0
265	20250317	171000	165277341	3000	3000	3000	3000	0
266	20250317	170900	165277341	3000	3000	3000	3000	0
267	20250317	170800	165277341	3000	3000	3000	3000	0
268	20250317	170700	165277341	3000	3000	3000	3000	0
269	20250317	170600	165277341	3000	3000	3000	3000	0
270	20250317	170500	165277341	3000	3000	3000	3000	0
271	20250317	170400	165277341	3000	3000	3000	3000	0
272	20250317	170300	165277341	3000	3000	3000	3000	141
273	20250317	170200	165277341	3000	3000	3000	3000	0
274	20250317	170100	165277341	3000	3000	3000	3000	0
275	20250317	170000	165277341	3000	3000	3000	3000	0
276	20250317	165900	165277341	3000	3000	3000	3000	0
277	20250317	165800	165277341	3000	3000	3000	3000	0
278	20250317	165700	165277341	3000	3000	3000	3000	0
279	20250317	165600	165277341	3000	3000	3000	3000	0
280	20250317	165500	165277341	3000	3000	3000	3000	0
281	20250317	165400	165277341	3000	3000	3000	3000	0
282	20250317	165300	165277341	3000	3000	3000	3000	0
283	20250317	165200	165277341	3000	3000	3000	3000	0
284	20250317	165100	165277341	3000	3000	3000	3000	0
285	20250317	165000	165277341	3000	3000	3000	3000	0
286	20250317	164900	165277341	3000	3000	3000	3000	0
287	20250317	164800	165277341	3000	3000	3000	3000	0
288	20250317	164700	165277341	3000	3000	3000	3000	0
289	20250317	164600	165277341	3000	3000	3000	3000	0
290	20250317	164500	165277341	3000	3000	3000	3000	0
291	20250317	164400	165277341	3000	3000	3000	3000	0
292	20250317	164300	165277341	3000	3000	3000	3000	0
293	20250317	164200	165277341	3000	3000	3000	3000	0
294	20250317	164100	165277341	3000	3000	3000	3000	0
295	20250317	164000	165277341	3000	3000	3000	3000	0
296	20250317	163900	165277341	3000	3000	3000	3000	0
297	20250317	163800	165277341	3000	3000	3000	3000	0
298	20250317	163700	165277341	3000	3000	3000	3000	0
299	20250317	163600	165277341	3000	3000	3000	3000	0
300	20250317	163500	165277341	3000	3000	3000	3000	0
301	20250317	163400	165277341	3000	3000	3000	3000	0
302	20250317	163300	165277341	3000	3000	3000	3000	141
303	20250317	163200	165277341	3000	3000	3000	3000	0
304	20250317	163100	165277341	3000	3000	3000	3000	0
305	20250317	163000	165277341	3000	3000	3000	3000	0
306	20250317	162900	165277341	3000	3000	3000	3000	0
307	20250317	162800	165277341	3000	3000	3000	3000	0
308	20250317	162700	165277341	3000	3000	3000	3000	0
309	20250317	162600	165277341	3000	3000	3000	3000	0
310	20250317	162500	165277341	3000	3000	3000	3000	0
311	20250317	162400	165277341	3000	3000	3000	3000	0
312	20250317	162300	165277341	3000	3000	3000	3000	0
313	20250317	162200	165277341	3000	3000	3000	3000	0
314	20250317	162100	165277341	3000	3000	3000	3000	0
315	20250317	162000	165277341	3000	3000	3000	3000	0
316	20250317	161900	165277341	3000	3000	3000	3000	0
317	20250317	161800	165277341	3000	3000	3000	3000	0
318	20250317	161700	165277341	3000	3000	3000	3000	0
319	20250317	161600	165277341	3000	3000	3000	3000	0
320	20250317	161500	165277341	3000	3000	3000	3000	0
321	20250317	161400	165277341	3000	3000	3000	3000	0
322	20250317	161300	165277341	3000	3000	3000	3000	0
323	20250317	161200	165277341	3000	3000	3000	3000	0
324	20250317	161100	165277341	3000	3000	3000	3000	0
325	20250317	161000	165277341	3000	3000	3000	3000	0
326	20250317	160900	165277341	3000	3000	3000	3000	0
327	20250317	160800	165277341	3000	3000	3000	3000	0
328	20250317	160700	165277341	3000	3000	3000	3000	0
329	20250317	160600	165277341	3000	3000	3000	3000	0
330	20250317	160500	165277341	3000	3000	3000	3000	0
331	20250317	160400	165277341	3000	3000	3000	3000	0
332	20250317	160300	165277341	3000	3000	3000	3000	141
333	20250317	160200	165277341	3000	3000	3000	3000	0
334	20250317	160100	165277341	3000	3000	3000	3000	0
335	20250317	160000	165277341	3000	3000	3000	3000	0
336	20250317	155900	165277341	3000	3000	3000	3000	0
337	20250317	155800	165277341	3000	3000	3000	3000	0
338	20250317	155700	165277341	3000	3000	3000	3000	0
339	20250317	155600	165277341	3000	3000	3000	3000	0
340	20250317	155500	165277341	3000	3000	3000	3000	0
341	20250317	155400	165277341	3000	3000	3000	3000	0
342	20250317	155300	165277341	3000	3000	3000	3000	0
343	20250317	155200	165277341	3000	3000	3000	3000	0
344	20250317	155100	165277341	3000	3000	3000	3000	0
345	20250317	155000	165277341	3000	3000	3000	3000	0
346	20250317	154900	165277341	3000	3000	3000	3000	0
347	20250317	154800	165277341	3000	3000	3000	3000	0
348	20250317	154700	165277341	3000	3000	3000	3000	0
349	20250317	154600	165277341	3000	3000	3000	3000	0
350	20250317	154500	165277341	3000	3000	3000	3000	0
351	20250317	154400	165277341	3000	3000	3000	3000	0
352	20250317	154300	165277341	3000	3000	3000	3000	0
353	20250317	154200	165277341	3000	3000	3000	3000	0
354	20250317	154100	165277341	3000	3000	3000	3000	0
355	20250317	154000	165277341	3000	3000	3000	3000	0
356	20250317	153900	165277341	3000	3000	3000	3000	0
357	20250317	153800	165277341	3000	3000	3000	3000	0
358	20250317	153700	165277341	3000	3000	3000	3000	0
359	20250317	153600	165277341	3000	3000	3000	3000	0
360	20250317	153500	165277341	3000	3000	3000	3000	0
361	20250317	153400	165277341	3000	3000	3000	3000	0
362	20250317	153300	165277341	3000	3000	3000	3000	141
363	20250317	153200	165277341	3000	3000	3000	3000	0
364	20250317	153100	165277341	3000	3000	3000	3000	0
365	20250317	153000	165277341	3000	3000	3000	3000	141
366	20250317	152900	164854341	2995	2995	2995	2995	0
367	20250317	152800	164854341	2995	2995	2995	2995	0
368	20250317	152700	164854341	2995	2995	2995	2995	0
369	20250317	152600	164854341	2995	2995	2995	2995	0
370	20250317	152500	164854341	2995	2995	2995	2995	0
371	20250317	152400	164854341	2995	2995	2995	2995	0
372	20250317	152300	164854341	2995	2995	2995	2995	0
373	20250317	152200	164854341	2995	2995	2995	2995	0
374	20250317	152100	164854341	2995	2995	2995	2995	0
375	20250317	152000	164854341	2995	2995	2995	2995	0
376	20250317	151900	164854341	2995	2980	2995	2980	93
377	20250317	151800	164576541	2995	2995	2995	2995	80
378	20250317	151700	164336941	2995	2995	2995	2995	0
379	20250317	151600	164336941	2995	2995	2995	2995	0
380	20250317	151500	164336941	2995	2995	2995	2995	0
381	20250317	151400	164336941	2995	2995	2995	2995	0
382	20250317	151300	164336941	2995	2995	2995	2995	0
383	20250317	151200	164336941	2995	2995	2995	2995	0
384	20250317	151100	164336941	2995	2995	2995	2995	0
385	20250317	151000	164336941	2995	2995	2995	2995	0
386	20250317	150900	164336941	2995	2990	2995	2990	270
387	20250317	150800	163529616	2990	2985	2990	2985	685
388	20250317	150700	161482786	2985	2985	2985	2985	0
389	20250317	150600	161482786	2985	2985	2985	2985	0
390	20250317	150500	161482786	2985	2985	2985	2985	0
391	20250317	150400	161482786	2985	2985	2985	2985	0
392	20250317	150300	161482786	2985	2985	2985	2985	20
393	20250317	150200	161423086	2975	2975	2975	2975	0
394	20250317	150100	161423086	2975	2975	2975	2975	0
395	20250317	150000	161423086	2975	2975	2975	2975	0
396	20250317	145900	161423086	2975	2975	2975	2975	0
397	20250317	145800	161423086	2975	2975	2975	2975	0
398	20250317	145700	161423086	2975	2975	2975	2975	0
399	20250317	145600	161423086	2975	2975	2975	2975	0
400	20250317	145500	161423086	2975	2975	2975	2975	0
401	20250317	145400	161423086	2975	2975	2975	2975	2000
402	20250317	145300	155473086	2975	2975	2975	2975	0
403	20250317	145200	155473086	2975	2975	2975	2975	600
404	20250317	145100	153688086	2985	2985	2985	2985	0
405	20250317	145000	153688086	2985	2985	2985	2985	0
406	20250317	144900	153688086	2985	2985	2985	2985	0
407	20250317	144800	153688086	2985	2985	2985	2985	0
408	20250317	144700	153688086	2985	2985	2985	2985	0
409	20250317	144600	153688086	2985	2985	2985	2985	0
410	20250317	144500	153688086	2985	2985	2985	2985	0
411	20250317	144400	153688086	2985	2985	2985	2985	0
412	20250317	144300	153688086	2985	2985	2985	2985	0
413	20250317	144200	153688086	2985	2985	2985	2985	0
414	20250317	144100	153688086	2985	2985	2985	2985	0
415	20250317	144000	153688086	2985	2985	2985	2985	0
416	20250317	143900	153688086	2985	2985	2985	2985	10
417	20250317	143800	153658236	2970	2970	2970	2970	0
418	20250317	143700	153658236	2970	2970	2970	2970	0
419	20250317	143600	153658236	2970	2970	2970	2970	0
420	20250317	143500	153658236	2970	2970	2970	2970	0
421	20250317	143400	153658236	2970	2970	2970	2970	0
422	20250317	143300	153658236	2970	2990	2990	2970	500
423	20250317	143200	152171606	2995	2995	2995	2995	0
424	20250317	143100	152171606	2995	2995	2995	2995	0
425	20250317	143000	152171606	2995	2995	2995	2995	0
426	20250317	142900	152171606	2995	2995	2995	2995	0
427	20250317	142800	152171606	2995	2995	2995	2995	0
428	20250317	142700	152171606	2995	2995	2995	2995	0
429	20250317	142600	152171606	2995	2995	2995	2995	0
430	20250317	142500	152171606	2995	2995	2995	2995	0
431	20250317	142400	152171606	2995	2995	2995	2995	0
432	20250317	142300	152171606	2995	2995	2995	2995	0
433	20250317	142200	152171606	2995	2995	2995	2995	0
434	20250317	142100	152171606	2995	2995	2995	2995	0
435	20250317	142000	152171606	2995	2995	2995	2995	0
436	20250317	141900	152171606	2995	2995	2995	2995	0
437	20250317	141800	152171606	2995	2995	2995	2995	0
438	20250317	141700	152171606	2995	2995	2995	2995	0
439	20250317	141600	152171606	2995	2995	2995	2995	0
440	20250317	141500	152171606	2995	2995	2995	2995	0
441	20250317	141400	152171606	2995	2995	2995	2995	0
442	20250317	141300	152171606	2995	2995	2995	2995	0
443	20250317	141200	152171606	2995	2995	2995	2995	0
444	20250317	141100	152171606	2995	2995	2995	2995	0
445	20250317	141000	152171606	2995	2995	2995	2995	0
446	20250317	140900	152171606	2995	2995	2995	2995	0
447	20250317	140800	152171606	2995	2995	2995	2995	0
448	20250317	140700	152171606	2995	2995	2995	2995	22
449	20250317	140600	152105716	2980	2980	2980	2980	0
450	20250317	140500	152105716	2980	2980	2980	2980	0
451	20250317	140400	152105716	2980	2980	2980	2980	0
452	20250317	140300	152105716	2980	2995	2995	2980	760
453	20250317	140200	149840766	2995	2995	2995	2995	0
454	20250317	140100	149840766	2995	2995	2995	2995	0
455	20250317	140000	149840766	2995	2995	2995	2995	0
456	20250317	135900	149840766	2995	2995	2995	2995	0
457	20250317	135800	149840766	2995	2995	2995	2995	0
458	20250317	135700	149840766	2995	2995	2995	2995	0
459	20250317	135600	149840766	2995	2995	2995	2995	0
460	20250317	135500	149840766	2995	2995	2995	2995	0
461	20250317	135400	149840766	2995	2995	2995	2995	0
462	20250317	135300	149840766	2995	2995	2995	2995	0
463	20250317	135200	149840766	2995	2995	2995	2995	0
464	20250317	135100	149840766	2995	2995	2995	2995	0
465	20250317	135000	149840766	2995	2995	2995	2995	0
466	20250317	134900	149840766	2995	2995	2995	2995	0
467	20250317	134800	149840766	2995	2995	2995	2995	0
468	20250317	134700	149840766	2995	2995	2995	2995	0
469	20250317	134600	149840766	2995	2995	2995	2995	0
470	20250317	134500	149840766	2995	2995	2995	2995	10
471	20250317	134400	149810816	2995	2995	2995	2995	0
472	20250317	134300	149810816	2995	2990	2995	2990	100
473	20250317	134200	149511711	2990	2990	2990	2990	0
474	20250317	134100	149511711	2990	2990	2990	2990	0
475	20250317	134000	149511711	2990	2990	2990	2990	4
476	20250317	133900	149499751	2995	2995	2995	2995	0
477	20250317	133800	149499751	2995	2995	2995	2995	0
478	20250317	133700	149499751	2995	2995	2995	2995	0
479	20250317	133600	149499751	2995	2995	2995	2995	20
480	20250317	133500	149439851	2995	2995	2995	2995	0
481	20250317	133400	149439851	2995	2995	2995	2995	0
482	20250317	133300	149439851	2995	2995	2995	2995	0
483	20250317	133200	149439851	2995	2995	2995	2995	0
484	20250317	133100	149439851	2995	2995	2995	2995	0
485	20250317	133000	149439851	2995	2995	2995	2995	0
486	20250317	132900	149439851	2995	2995	2995	2995	0
487	20250317	132800	149439851	2995	2995	2995	2995	0
488	20250317	132700	149439851	2995	2995	2995	2995	0
489	20250317	132600	149439851	2995	2995	2995	2995	0
490	20250317	132500	149439851	2995	2995	2995	2995	0
491	20250317	132400	149439851	2995	2995	2995	2995	0
492	20250317	132300	149439851	2995	2995	2995	2995	0
493	20250317	132200	149439851	2995	2995	2995	2995	50
494	20250317	132100	149290101	2995	2995	2995	2995	11
495	20250317	132000	149257156	2995	2995	2995	2995	134
496	20250317	131900	148855826	2995	2995	2995	2995	0
497	20250317	131800	148855826	2995	2995	2995	2995	0
498	20250317	131700	148855826	2995	2995	2995	2995	5
499	20250317	131600	148840851	2995	2995	2995	2995	0
500	20250317	131500	148840851	2995	2995	2995	2995	0
501	20250317	131400	148840851	2995	2995	2995	2995	0
502	20250317	131300	148840851	2995	2995	2995	2995	0
503	20250317	131200	148840851	2995	2995	2995	2995	0
504	20250317	131100	148840851	2995	2995	2995	2995	0
505	20250317	131000	148840851	2995	2995	2995	2995	0
506	20250317	130900	148840851	2995	2995	2995	2995	0
507	20250317	130800	148840851	2995	2995	2995	2995	10
508	20250317	130700	148810901	2995	2995	2995	2995	0
509	20250317	130600	148810901	2995	2995	2995	2995	0
510	20250317	130500	148810901	2995	2995	2995	2995	0
511	20250317	130400	148810901	2995	2995	2995	2995	0
512	20250317	130300	148810901	2995	2995	2995	2995	0
513	20250317	130200	148810901	2995	2995	2995	2995	0
514	20250317	130100	148810901	2995	2995	2995	2995	0
515	20250317	130000	148810901	2995	2995	2995	2995	0
516	20250317	125900	148810901	2995	2995	2995	2995	0
517	20250317	125800	148810901	2995	2995	2995	2995	0
518	20250317	125700	148810901	2995	2995	2995	2995	0
519	20250317	125600	148810901	2995	2995	2995	2995	0
520	20250317	125500	148810901	2995	2995	2995	2995	5
521	20250317	125400	148795926	2995	2995	2995	2995	0
522	20250317	125300	148795926	2995	2995	2995	2995	0
523	20250317	125200	148795926	2995	2995	2995	2995	1
524	20250317	125100	148792931	2995	2995	2995	2995	0
525	20250317	125000	148792931	2995	2995	2995	2995	0
526	20250317	124900	148792931	2995	2995	2995	2995	0
527	20250317	124800	148792931	2995	2995	2995	2995	0
528	20250317	124700	148792931	2995	2995	2995	2995	0
529	20250317	124600	148792931	2995	2995	2995	2995	0
530	20250317	124500	148792931	2995	2995	2995	2995	0
531	20250317	124400	148792931	2995	2995	2995	2995	0
532	20250317	124300	148792931	2995	2995	2995	2995	0
533	20250317	124200	148792931	2995	2995	2995	2995	0
534	20250317	124100	148792931	2995	2995	2995	2995	0
535	20250317	124000	148792931	2995	2995	2995	2995	0
536	20250317	123900	148792931	2995	2995	2995	2995	0
537	20250317	123800	148792931	2995	2995	2995	2995	0
538	20250317	123700	148792931	2995	2995	2995	2995	0
539	20250317	123600	148792931	2995	2995	2995	2995	0
540	20250317	123500	148792931	2995	2995	2995	2995	0
541	20250317	123400	148792931	2995	2995	2995	2995	0
542	20250317	123300	148792931	2995	2995	2995	2995	0
543	20250317	123200	148792931	2995	2995	2995	2995	0
544	20250317	123100	148792931	2995	2995	2995	2995	0
545	20250317	123000	148792931	2995	2995	2995	2995	0
546	20250317	122900	148792931	2995	2995	2995	2995	0
547	20250317	122800	148792931	2995	2995	2995	2995	0
548	20250317	122700	148792931	2995	2995	2995	2995	0
549	20250317	122600	148792931	2995	2995	2995	2995	0
550	20250317	122500	148792931	2995	2995	2995	2995	0
551	20250317	122400	148792931	2995	2995	2995	2995	0
552	20250317	122300	148792931	2995	2995	2995	2995	0
553	20250317	122200	148792931	2995	2995	2995	2995	3
554	20250317	122100	148783946	2995	2995	2995	2995	0
555	20250317	122000	148783946	2995	2995	2995	2995	2
556	20250317	121900	148777956	2995	2995	2995	2995	0
557	20250317	121800	148777956	2995	2995	2995	2995	0
558	20250317	121700	148777956	2995	2995	2995	2995	0
559	20250317	121600	148777956	2995	2995	2995	2995	0
560	20250317	121500	148777956	2995	2995	2995	2995	0
561	20250317	121400	148777956	2995	2995	2995	2995	0
562	20250317	121300	148777956	2995	2995	2995	2995	0
563	20250317	121200	148777956	2995	2995	2995	2995	0
564	20250317	121100	148777956	2995	2995	2995	2995	0
565	20250317	121000	148777956	2995	2995	2995	2995	2022
566	20250317	120900	142722066	2995	2995	2995	2995	0
567	20250317	120800	142722066	2995	2995	2995	2995	0
568	20250317	120700	142722066	2995	2990	2995	2990	2464
569	20250317	120600	135342516	2965	2965	2965	2965	0
570	20250317	120500	135342516	2965	2965	2965	2965	0
571	20250317	120400	135342516	2965	2965	2965	2965	0
572	20250317	120300	135342516	2965	2965	2965	2965	0
573	20250317	120200	135342516	2965	2965	2965	2965	0
574	20250317	120100	135342516	2965	2965	2965	2965	0
575	20250317	120000	135342516	2965	2965	2965	2965	0
576	20250317	115900	135342516	2965	2965	2965	2965	0
577	20250317	115800	135342516	2965	2965	2965	2965	0
578	20250317	115700	135342516	2965	2965	2965	2965	0
579	20250317	115600	135342516	2965	2965	2965	2965	0
580	20250317	115500	135342516	2965	2965	2965	2965	0
581	20250317	115400	135342516	2965	2965	2965	2965	0
582	20250317	115300	135342516	2965	2985	2985	2965	1506
583	20250317	115200	130854936	3005	3005	3005	3005	0
584	20250317	115100	130854936	3005	3005	3005	3005	0
585	20250317	115000	130854936	3005	3005	3005	3005	0
586	20250317	114900	130854936	3005	3005	3005	3005	0
587	20250317	114800	130854936	3005	3005	3005	3005	0
588	20250317	114700	130854936	3005	3005	3005	3005	0
589	20250317	114600	130854936	3005	3005	3005	3005	0
590	20250317	114500	130854936	3005	3005	3005	3005	0
591	20250317	114400	130854936	3005	3005	3005	3005	0
592	20250317	114300	130854936	3005	3005	3005	3005	0
593	20250317	114200	130854936	3005	3005	3005	3005	0
594	20250317	114100	130854936	3005	3005	3005	3005	0
595	20250317	114000	130854936	3005	3005	3005	3005	0
596	20250317	113900	130854936	3005	3005	3005	3005	0
597	20250317	113800	130854936	3005	3005	3005	3005	0
598	20250317	113700	130854936	3005	3005	3005	3005	0
599	20250317	113600	130854936	3005	3005	3005	3005	0
600	20250317	113500	130854936	3005	3005	3005	3005	0
601	20250317	113400	130854936	3005	3005	3005	3005	0
602	20250317	113300	130854936	3005	3005	3005	3005	0
603	20250317	113200	130854936	3005	3005	3005	3005	0
604	20250317	113100	130854936	3005	3005	3005	3005	0
605	20250317	113000	130854936	3005	3005	3005	3005	1
606	20250317	112900	130851931	3005	3005	3005	3005	0
607	20250317	112800	130851931	3005	3005	3005	3005	0
608	20250317	112700	130851931	3005	3005	3005	3005	0
609	20250317	112600	130851931	3005	3005	3005	3005	0
610	20250317	112500	130851931	3005	3005	3005	3005	0
611	20250317	112400	130851931	3005	3005	3005	3005	0
612	20250317	112300	130851931	3005	3000	3005	3000	8739
613	20250317	112200	104591686	3000	3000	3000	3000	0
614	20250317	112100	104591686	3000	3000	3000	3000	0
615	20250317	112000	104591686	3000	2990	3000	2990	3022
616	20250317	111900	95530656	2990	2990	2990	2990	3
617	20250317	111800	95521686	2990	2990	2990	2990	0
618	20250317	111700	95521686	2990	2990	2990	2990	0
619	20250317	111600	95521686	2990	2990	2990	2990	0
620	20250317	111500	95521686	2990	2990	2990	2990	0
621	20250317	111400	95521686	2990	2990	2990	2990	0
622	20250317	111300	95521686	2990	2990	2990	2990	0
623	20250317	111200	95521686	2990	2990	2990	2990	0
624	20250317	111100	95521686	2990	2990	2990	2990	0
625	20250317	111000	95521686	2990	2990	2990	2990	0
626	20250317	110900	95521686	2990	2990	2990	2990	0
627	20250317	110800	95521686	2990	2990	2990	2990	0
628	20250317	110700	95521686	2990	2990	2990	2990	0
629	20250317	110600	95521686	2990	2990	2990	2990	0
630	20250317	110500	95521686	2990	2990	2990	2990	0
631	20250317	110400	95521686	2990	2990	2990	2990	0
632	20250317	110300	95521686	2990	2990	2990	2990	0
633	20250317	110200	95521686	2990	2990	2990	2990	0
634	20250317	110100	95521686	2990	2990	2990	2990	1
635	20250317	110000	95518696	2990	2990	2990	2990	27
636	20250317	105900	95437966	2990	2990	2990	2990	1
637	20250317	105800	95434976	2990	2990	2990	2990	8628
638	20250317	105700	69637256	2990	2990	2990	2990	0
639	20250317	105600	69637256	2990	2990	2990	2990	0
640	20250317	105500	69637256	2990	2990	2990	2990	5
641	20250317	105400	69622306	2990	2990	2990	2990	0
642	20250317	105300	69622306	2990	2990	2990	2990	0
643	20250317	105200	69622306	2990	2990	2990	2990	0
644	20250317	105100	69622306	2990	2990	2990	2990	0
645	20250317	105000	69622306	2990	2990	2990	2990	0
646	20250317	104900	69622306	2990	2990	2990	2990	0
647	20250317	104800	69622306	2990	2990	2990	2990	0
648	20250317	104700	69622306	2990	2990	2990	2990	0
649	20250317	104600	69622306	2990	2990	2990	2990	0
650	20250317	104500	69622306	2990	2990	2990	2990	0
651	20250317	104400	69622306	2990	2990	2990	2990	2
652	20250317	104300	69616326	2990	2990	2990	2990	16
653	20250317	104200	69568486	2990	2990	2990	2990	0
654	20250317	104100	69568486	2990	2990	2990	2990	0
655	20250317	104000	69568486	2990	2990	2990	2990	0
656	20250317	103900	69568486	2990	2990	2990	2990	0
657	20250317	103800	69568486	2990	2990	2990	2990	0
658	20250317	103700	69568486	2990	2990	2990	2990	0
659	20250317	103600	69568486	2990	2990	2990	2990	9
660	20250317	103500	69541576	2990	2990	2990	2990	0
661	20250317	103400	69541576	2990	2990	2990	2990	0
662	20250317	103300	69541576	2990	2990	2990	2990	1
663	20250317	103200	69538586	2990	2990	2990	2990	1280
664	20250317	103100	65711386	2990	2990	2990	2990	0
665	20250317	103000	65711386	2990	2990	2990	2990	0
666	20250317	102900	65711386	2990	2990	2990	2990	0
667	20250317	102800	65711386	2990	2990	2990	2990	0
668	20250317	102700	65711386	2990	2990	2990	2990	0
669	20250317	102600	65711386	2990	2990	2990	2990	0
670	20250317	102500	65711386	2990	2990	2990	2990	0
671	20250317	102400	65711386	2990	2990	2990	2990	0
672	20250317	102300	65711386	2990	2990	2990	2990	0
673	20250317	102200	65711386	2990	2990	2990	2990	0
674	20250317	102100	65711386	2990	2990	2990	2990	0
675	20250317	102000	65711386	2990	2990	2990	2990	0
676	20250317	101900	65711386	2990	2990	2990	2990	0
677	20250317	101800	65711386	2990	2990	2990	2990	0
678	20250317	101700	65711386	2990	2990	2990	2990	0
679	20250317	101600	65711386	2990	2990	2990	2990	1
680	20250317	101500	65708396	2965	2965	2965	2965	0
681	20250317	101400	65708396	2965	2965	2965	2965	3
682	20250317	101300	65699501	2990	2990	2990	2990	0
683	20250317	101200	65699501	2990	2990	2990	2990	0
684	20250317	101100	65699501	2990	2990	2990	2990	0
685	20250317	101000	65699501	2990	2990	2990	2990	4
686	20250317	100900	65687541	2990	2990	2990	2990	1
687	20250317	100800	65684551	2990	2990	2990	2965	5885
688	20250317	100700	48094806	2990	2985	2990	2985	4874
689	20250317	100600	33521621	2960	2985	2990	2960	3717
690	20250317	100500	22414741	2965	2965	2965	2965	0
691	20250317	100400	22414741	2965	2975	2975	2965	55
692	20250317	100300	22251166	3000	3000	3000	3000	0
693	20250317	100200	22251166	3000	3000	3000	3000	0
694	20250317	100100	22251166	3000	3000	3000	3000	0
695	20250317	100000	22251166	3000	3000	3000	3000	0
696	20250317	095900	22251166	3000	3000	3000	3000	0
697	20250317	095800	22251166	3000	3000	3000	3000	0
698	20250317	095700	22251166	3000	3000	3000	3000	0
699	20250317	095600	22251166	3000	3000	3000	3000	0
700	20250317	095500	22251166	3000	3000	3000	3000	0
701	20250317	095400	22251166	3000	3000	3000	3000	0
702	20250317	095300	22251166	3000	3000	3000	3000	0
703	20250317	095200	22251166	3000	3000	3000	3000	0
704	20250317	095100	22251166	3000	3000	3000	3000	0
705	20250317	095000	22251166	3000	3000	3000	3000	0
706	20250317	094900	22251166	3000	3000	3000	3000	0
707	20250317	094800	22251166	3000	3000	3000	3000	0
708	20250317	094700	22251166	3000	3000	3000	3000	0
709	20250317	094600	22251166	3000	3000	3000	3000	0
710	20250317	094500	22251166	3000	3000	3000	3000	0
711	20250317	094400	22251166	3000	3000	3000	3000	0
712	20250317	094300	22251166	3000	3000	3000	3000	0
713	20250317	094200	22251166	3000	3000	3000	3000	11
714	20250317	094100	22218166	3005	3005	3005	3005	0
715	20250317	094000	22218166	3005	3005	3005	3005	0
716	20250317	093900	22218166	3005	3005	3005	3005	3985
717	20250317	093800	10243241	3005	2990	3005	2990	1800
718	20250317	093700	4837721	2985	2985	2985	2985	0
719	20250317	093600	4837721	2985	2985	2985	2985	67
720	20250317	093500	4637726	2980	2980	2980	2980	0
721	20250317	093400	4637726	2980	2980	2980	2980	2
722	20250317	093300	4631766	2980	2980	2980	2980	2
723	20250317	093200	4625806	2980	2980	2980	2980	0
724	20250317	093100	4625806	2980	2980	2980	2980	0
725	20250317	093000	4625806	2980	2980	2980	2980	0
726	20250317	092900	4625806	2980	2980	2980	2980	1
727	20250317	092800	4622826	2992	2992	2992	2992	0
728	20250317	092700	4622826	2992	2992	2992	2992	0
729	20250317	092600	4622826	2992	2992	2992	2992	0
730	20250317	092500	4622826	2992	2992	2992	2992	0
731	20250317	092400	4622826	2992	2990	2992	2950	753
732	20250317	092300	2395005	2995	2995	2995	2995	0
733	20250317	092200	2395005	2995	2995	2995	2995	0
734	20250317	092100	2395005	2995	2995	2995	2995	0
735	20250317	092000	2395005	2995	2995	2995	2995	0
736	20250317	091900	2395005	2995	2995	2995	2995	0
737	20250317	091800	2395005	2995	2995	2995	2995	2
738	20250317	091700	2389015	3000	3000	3000	3000	0
739	20250317	091600	2389015	3000	3000	3000	3000	1
740	20250317	091500	2386015	3000	3000	3000	3000	1
741	20250317	091400	2383015	3000	3000	3000	3000	1
742	20250317	091300	2380015	3000	3000	3000	3000	1
743	20250317	091200	2377015	2995	3000	3040	2995	3
744	20250317	091100	2367980	2990	2990	2990	2990	10
745	20250317	091000	2338080	2995	2995	2995	2995	0
746	20250317	090900	2338080	2995	2975	2995	2975	67
747	20250317	090800	2138735	2975	2975	2975	2975	0
748	20250317	090700	2138735	2975	2975	2975	2975	3
749	20250317	090600	2129810	3045	3045	3045	3045	0
750	20250317	090500	2129810	3045	3045	3045	3045	0
751	20250317	090400	2129810	3045	3045	3045	3045	3
752	20250317	090300	2120675	3080	3080	3080	3080	0
753	20250317	090200	2120675	3080	3080	3080	3080	0
754	20250317	090100	2120675	3080	3080	3080	3080	0
755	20250317	090000	2120675	3080	2955	3080	2955	709