KissMeData/035810/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	192100	730067827	2910	2910	2910	2910	4981
3	20250318	192000	730067827	2910	2910	2910	2910	0
4	20250318	191900	730067827	2910	2910	2910	2910	0
5	20250318	191800	730067827	2910	2910	2910	2910	0
6	20250318	191700	730067827	2910	2910	2910	2910	0
7	20250318	191600	730067827	2910	2910	2910	2910	0
8	20250318	191500	730067827	2910	2910	2910	2910	0
9	20250318	191400	730067827	2910	2910	2910	2910	0
10	20250318	191300	730067827	2910	2910	2910	2910	0
11	20250318	191200	730067827	2910	2910	2910	2910	0
12	20250318	191100	730067827	2910	2910	2910	2910	0
13	20250318	191000	730067827	2910	2910	2910	2910	0
14	20250318	190900	730067827	2910	2910	2910	2910	0
15	20250318	190800	730067827	2910	2910	2910	2910	0
16	20250318	190700	730067827	2910	2910	2910	2910	0
17	20250318	190600	730067827	2910	2910	2910	2910	0
18	20250318	190500	730067827	2910	2910	2910	2910	0
19	20250318	190400	730067827	2910	2910	2910	2910	0
20	20250318	190300	730067827	2910	2910	2910	2910	0
21	20250318	190200	730067827	2910	2910	2910	2910	0
22	20250318	190100	730067827	2910	2910	2910	2910	0
23	20250318	190000	730067827	2910	2910	2910	2910	0
24	20250318	185900	730067827	2910	2910	2910	2910	0
25	20250318	185800	730067827	2910	2910	2910	2910	0
26	20250318	185700	730067827	2910	2910	2910	2910	0
27	20250318	185600	730067827	2910	2910	2910	2910	0
28	20250318	185500	730067827	2910	2910	2910	2910	0
29	20250318	185400	730067827	2910	2910	2910	2910	0
30	20250318	185300	730067827	2910	2910	2910	2910	0
31	20250318	185200	730067827	2910	2910	2910	2910	0
32	20250318	185100	730067827	2910	2910	2910	2910	4981
33	20250318	185000	730067827	2910	2910	2910	2910	0
34	20250318	184900	730067827	2910	2910	2910	2910	0
35	20250318	184800	730067827	2910	2910	2910	2910	0
36	20250318	184700	730067827	2910	2910	2910	2910	0
37	20250318	184600	730067827	2910	2910	2910	2910	0
38	20250318	184500	730067827	2910	2910	2910	2910	0
39	20250318	184400	730067827	2910	2910	2910	2910	0
40	20250318	184300	730067827	2910	2910	2910	2910	0
41	20250318	184200	730067827	2910	2910	2910	2910	0
42	20250318	184100	730067827	2910	2910	2910	2910	0
43	20250318	184000	730067827	2910	2910	2910	2910	0
44	20250318	183900	730067827	2910	2910	2910	2910	0
45	20250318	183800	730067827	2910	2910	2910	2910	0
46	20250318	183700	730067827	2910	2910	2910	2910	0
47	20250318	183600	730067827	2910	2910	2910	2910	0
48	20250318	183500	730067827	2910	2910	2910	2910	0
49	20250318	183400	730067827	2910	2910	2910	2910	0
50	20250318	183300	730067827	2910	2910	2910	2910	0
51	20250318	183200	730067827	2910	2910	2910	2910	0
52	20250318	183100	730067827	2910	2910	2910	2910	0
53	20250318	183000	730067827	2910	2910	2910	2910	0
54	20250318	182900	730067827	2910	2910	2910	2910	0
55	20250318	182800	730067827	2910	2910	2910	2910	0
56	20250318	182700	730067827	2910	2910	2910	2910	0
57	20250318	182600	730067827	2910	2910	2910	2910	0
58	20250318	182500	730067827	2910	2910	2910	2910	0
59	20250318	182400	730067827	2910	2910	2910	2910	0
60	20250318	182300	730067827	2910	2910	2910	2910	0
61	20250318	182200	730067827	2910	2910	2910	2910	0
62	20250318	182100	730067827	2910	2910	2910	2910	4981
63	20250318	182000	730067827	2910	2910	2910	2910	0
64	20250318	181900	730067827	2910	2910	2910	2910	0
65	20250318	181800	730067827	2910	2910	2910	2910	0
66	20250318	181700	730067827	2910	2910	2910	2910	0
67	20250318	181600	730067827	2910	2910	2910	2910	0
68	20250318	181500	730067827	2910	2910	2910	2910	0
69	20250318	181400	730067827	2910	2910	2910	2910	0
70	20250318	181300	730067827	2910	2910	2910	2910	0
71	20250318	181200	730067827	2910	2910	2910	2910	0
72	20250318	181100	730067827	2910	2910	2910	2910	0
73	20250318	181000	730067827	2910	2910	2910	2910	0
74	20250318	180900	730067827	2910	2910	2910	2910	0
75	20250318	180800	730067827	2910	2910	2910	2910	0
76	20250318	180700	730067827	2910	2910	2910	2910	0
77	20250318	180600	730067827	2910	2910	2910	2910	0
78	20250318	180500	730067827	2910	2910	2910	2910	0
79	20250318	180400	730067827	2910	2910	2910	2910	0
80	20250318	180300	730067827	2910	2910	2910	2910	0
81	20250318	180200	730067827	2910	2910	2910	2910	0
82	20250318	180100	730067827	2910	2910	2910	2910	0
83	20250318	180000	730067827	2910	2910	2910	2910	0
84	20250318	175900	730067827	2910	2910	2910	2910	0
85	20250318	175800	730067827	2910	2910	2910	2910	0
86	20250318	175700	730067827	2910	2910	2910	2910	0
87	20250318	175600	730067827	2910	2910	2910	2910	0
88	20250318	175500	730067827	2910	2910	2910	2910	0
89	20250318	175400	730067827	2910	2910	2910	2910	0
90	20250318	175300	730067827	2910	2910	2910	2910	0
91	20250318	175200	730067827	2910	2910	2910	2910	0
92	20250318	175100	730067827	2910	2910	2910	2910	4981
93	20250318	175000	730067827	2910	2910	2910	2910	0
94	20250318	174900	730067827	2910	2910	2910	2910	0
95	20250318	174800	730067827	2910	2910	2910	2910	0
96	20250318	174700	730067827	2910	2910	2910	2910	0
97	20250318	174600	730067827	2910	2910	2910	2910	0
98	20250318	174500	730067827	2910	2910	2910	2910	0
99	20250318	174400	730067827	2910	2910	2910	2910	0
100	20250318	174300	730067827	2910	2910	2910	2910	0
101	20250318	174200	730067827	2910	2910	2910	2910	0
102	20250318	174100	730067827	2910	2910	2910	2910	0
103	20250318	174000	730067827	2910	2910	2910	2910	0
104	20250318	173900	730067827	2910	2910	2910	2910	0
105	20250318	173800	730067827	2910	2910	2910	2910	0
106	20250318	173700	730067827	2910	2910	2910	2910	0
107	20250318	173600	730067827	2910	2910	2910	2910	0
108	20250318	173500	730067827	2910	2910	2910	2910	0
109	20250318	173400	730067827	2910	2910	2910	2910	0
110	20250318	173300	730067827	2910	2910	2910	2910	0
111	20250318	173200	730067827	2910	2910	2910	2910	0
112	20250318	173100	730067827	2910	2910	2910	2910	0
113	20250318	173000	730067827	2910	2910	2910	2910	0
114	20250318	172900	730067827	2910	2910	2910	2910	0
115	20250318	172800	730067827	2910	2910	2910	2910	0
116	20250318	172700	730067827	2910	2910	2910	2910	0
117	20250318	172600	730067827	2910	2910	2910	2910	0
118	20250318	172500	730067827	2910	2910	2910	2910	0
119	20250318	172400	730067827	2910	2910	2910	2910	0
120	20250318	172300	730067827	2910	2910	2910	2910	0
121	20250318	172200	730067827	2910	2910	2910	2910	0
122	20250318	172100	730067827	2910	2910	2910	2910	4981
123	20250318	172000	730067827	2910	2910	2910	2910	0
124	20250318	171900	730067827	2910	2910	2910	2910	0
125	20250318	171800	730067827	2910	2910	2910	2910	0
126	20250318	171700	730067827	2910	2910	2910	2910	0
127	20250318	171600	730067827	2910	2910	2910	2910	0
128	20250318	171500	730067827	2910	2910	2910	2910	0
129	20250318	171400	730067827	2910	2910	2910	2910	0
130	20250318	171300	730067827	2910	2910	2910	2910	0
131	20250318	171200	730067827	2910	2910	2910	2910	0
132	20250318	171100	730067827	2910	2910	2910	2910	0
133	20250318	171000	730067827	2910	2910	2910	2910	0
134	20250318	170900	730067827	2910	2910	2910	2910	0
135	20250318	170800	730067827	2910	2910	2910	2910	0
136	20250318	170700	730067827	2910	2910	2910	2910	0
137	20250318	170600	730067827	2910	2910	2910	2910	0
138	20250318	170500	730067827	2910	2910	2910	2910	0
139	20250318	170400	730067827	2910	2910	2910	2910	0
140	20250318	170300	730067827	2910	2910	2910	2910	0
141	20250318	170200	730067827	2910	2910	2910	2910	0
142	20250318	170100	730067827	2910	2910	2910	2910	0
143	20250318	170000	730067827	2910	2910	2910	2910	0
144	20250318	165900	730067827	2910	2910	2910	2910	0
145	20250318	165800	730067827	2910	2910	2910	2910	0
146	20250318	165700	730067827	2910	2910	2910	2910	0
147	20250318	165600	730067827	2910	2910	2910	2910	0
148	20250318	165500	730067827	2910	2910	2910	2910	0
149	20250318	165400	730067827	2910	2910	2910	2910	0
150	20250318	165300	730067827	2910	2910	2910	2910	0
151	20250318	165200	730067827	2910	2910	2910	2910	0
152	20250318	165100	730067827	2910	2910	2910	2910	4981
153	20250318	165000	730067827	2910	2910	2910	2910	0
154	20250318	164900	730067827	2910	2910	2910	2910	0
155	20250318	164800	730067827	2910	2910	2910	2910	0
156	20250318	164700	730067827	2910	2910	2910	2910	0
157	20250318	164600	730067827	2910	2910	2910	2910	0
158	20250318	164500	730067827	2910	2910	2910	2910	0
159	20250318	164400	730067827	2910	2910	2910	2910	0
160	20250318	164300	730067827	2910	2910	2910	2910	0
161	20250318	164200	730067827	2910	2910	2910	2910	0
162	20250318	164100	730067827	2910	2910	2910	2910	0
163	20250318	164000	730067827	2910	2910	2910	2910	0
164	20250318	163900	730067827	2910	2910	2910	2910	0
165	20250318	163800	730067827	2910	2910	2910	2910	0
166	20250318	163700	730067827	2910	2910	2910	2910	0
167	20250318	163600	730067827	2910	2910	2910	2910	0
168	20250318	163500	730067827	2910	2910	2910	2910	0
169	20250318	163400	730067827	2910	2910	2910	2910	0
170	20250318	163300	730067827	2910	2910	2910	2910	0
171	20250318	163200	730067827	2910	2910	2910	2910	0
172	20250318	163100	730067827	2910	2910	2910	2910	0
173	20250318	163000	730067827	2910	2910	2910	2910	0
174	20250318	162900	730067827	2910	2910	2910	2910	0
175	20250318	162800	730067827	2910	2910	2910	2910	0
176	20250318	162700	730067827	2910	2910	2910	2910	0
177	20250318	162600	730067827	2910	2910	2910	2910	0
178	20250318	162500	730067827	2910	2910	2910	2910	0
179	20250318	162400	730067827	2910	2910	2910	2910	0
180	20250318	162300	730067827	2910	2910	2910	2910	0
181	20250318	162200	730067827	2910	2910	2910	2910	0
182	20250318	162100	730067827	2910	2910	2910	2910	4981
183	20250318	162000	730067827	2910	2910	2910	2910	0
184	20250318	161900	730067827	2910	2910	2910	2910	0
185	20250318	161800	730067827	2910	2910	2910	2910	0
186	20250318	161700	730067827	2910	2910	2910	2910	0
187	20250318	161600	730067827	2910	2910	2910	2910	0
188	20250318	161500	730067827	2910	2910	2910	2910	0
189	20250318	161400	730067827	2910	2910	2910	2910	0
190	20250318	161300	730067827	2910	2910	2910	2910	0
191	20250318	161200	730067827	2910	2910	2910	2910	0
192	20250318	161100	730067827	2910	2910	2910	2910	0
193	20250318	161000	730067827	2910	2910	2910	2910	0
194	20250318	160900	730067827	2910	2910	2910	2910	0
195	20250318	160800	730067827	2910	2910	2910	2910	0
196	20250318	160700	730067827	2910	2910	2910	2910	0
197	20250318	160600	730067827	2910	2910	2910	2910	0
198	20250318	160500	730067827	2910	2910	2910	2910	0
199	20250318	160400	730067827	2910	2910	2910	2910	0
200	20250318	160300	730067827	2910	2910	2910	2910	0
201	20250318	160200	730067827	2910	2910	2910	2910	0
202	20250318	160100	730067827	2910	2910	2910	2910	0
203	20250318	160000	730067827	2910	2910	2910	2910	0
204	20250318	155900	730067827	2910	2910	2910	2910	0
205	20250318	155800	730067827	2910	2910	2910	2910	0
206	20250318	155700	730067827	2910	2910	2910	2910	0
207	20250318	155600	730067827	2910	2910	2910	2910	0
208	20250318	155500	730067827	2910	2910	2910	2910	0
209	20250318	155400	730067827	2910	2910	2910	2910	0
210	20250318	155300	730067827	2910	2910	2910	2910	0
211	20250318	155200	730067827	2910	2910	2910	2910	0
212	20250318	155100	730067827	2910	2910	2910	2910	4981
213	20250318	155000	730067827	2910	2910	2910	2910	0
214	20250318	154900	730067827	2910	2910	2910	2910	0
215	20250318	154800	730067827	2910	2910	2910	2910	0
216	20250318	154700	730067827	2910	2910	2910	2910	0
217	20250318	154600	730067827	2910	2910	2910	2910	0
218	20250318	154500	730067827	2910	2910	2910	2910	0
219	20250318	154400	730067827	2910	2910	2910	2910	0
220	20250318	154300	730067827	2910	2910	2910	2910	0
221	20250318	154200	730067827	2910	2910	2910	2910	0
222	20250318	154100	730067827	2910	2910	2910	2910	0
223	20250318	154000	730067827	2910	2910	2910	2910	0
224	20250318	153900	730067827	2910	2910	2910	2910	0
225	20250318	153800	730067827	2910	2910	2910	2910	0
226	20250318	153700	730067827	2910	2910	2910	2910	0
227	20250318	153600	730067827	2910	2910	2910	2910	0
228	20250318	153500	730067827	2910	2910	2910	2910	0
229	20250318	153400	730067827	2910	2910	2910	2910	0
230	20250318	153300	730067827	2910	2910	2910	2910	0
231	20250318	153200	730067827	2910	2910	2910	2910	0
232	20250318	153100	730067827	2910	2910	2910	2910	0
233	20250318	153000	730067827	2910	2910	2910	2910	4981
234	20250318	152900	715573117	2910	2910	2910	2910	0
235	20250318	152800	715573117	2910	2910	2910	2910	0
236	20250318	152700	715573117	2910	2910	2910	2910	0
237	20250318	152600	715573117	2910	2910	2910	2910	0
238	20250318	152500	715573117	2910	2910	2910	2910	0
239	20250318	152400	715573117	2910	2910	2910	2910	0
240	20250318	152300	715573117	2910	2910	2910	2910	0
241	20250318	152200	715573117	2910	2910	2910	2910	0
242	20250318	152100	715573117	2910	2910	2910	2910	0
243	20250318	152000	715573117	2910	2910	2910	2910	0
244	20250318	151900	715573117	2910	2910	2910	2910	451
245	20250318	151800	714260707	2905	2905	2905	2905	7
246	20250318	151700	714240372	2900	2900	2900	2900	5336
247	20250318	151600	698765972	2900	2905	2905	2900	2849
248	20250318	151500	690503662	2905	2900	2905	2900	901
249	20250318	151400	687890757	2910	2910	2910	2910	42
250	20250318	151300	687768537	2900	2910	2910	2900	440
251	20250318	151200	686492117	2910	2910	2910	2910	142
252	20250318	151100	686078897	2910	2910	2910	2910	43
253	20250318	151000	685953767	2910	2910	2910	2910	100
254	20250318	150900	685662767	2910	2895	2910	2895	1275
255	20250318	150800	681971027	2910	2895	2910	2895	42
256	20250318	150700	681848822	2895	2910	2910	2895	1855
257	20250318	150600	676467417	2905	2910	2910	2905	84
258	20250318	150500	676223187	2910	2910	2910	2910	0
259	20250318	150400	676223187	2910	2910	2910	2910	478
260	20250318	150300	674832207	2910	2910	2910	2910	51
261	20250318	150200	674683797	2910	2910	2910	2910	41
262	20250318	150100	674564487	2910	2910	2910	2910	51
263	20250318	150000	674416077	2910	2910	2910	2910	776
264	20250318	145900	672157917	2900	2905	2905	2900	1325
265	20250318	145800	668315287	2910	2910	2910	2910	41
266	20250318	145700	668195977	2910	2910	2910	2910	42
267	20250318	145600	668073757	2910	2910	2910	2910	41
268	20250318	145500	667954447	2910	2910	2910	2910	42
269	20250318	145400	667832227	2910	2910	2910	2910	0
270	20250318	145300	667832227	2910	2905	2910	2905	58
271	20250318	145200	667663532	2910	2910	2910	2910	41
272	20250318	145100	667544222	2910	2910	2910	2910	41
273	20250318	145000	667424912	2910	2910	2910	2910	41
274	20250318	144900	667305602	2905	2905	2905	2905	2
275	20250318	144800	667299792	2910	2905	2910	2900	3043
276	20250318	144700	658471912	2910	2910	2910	2910	52
277	20250318	144600	658320592	2910	2910	2910	2910	42
278	20250318	144500	658198372	2910	2910	2910	2910	41
279	20250318	144400	658079062	2910	2910	2910	2910	93
280	20250318	144300	657808432	2910	2910	2910	2910	0
281	20250318	144200	657808432	2910	2900	2910	2900	1370
282	20250318	144100	653835012	2900	2905	2905	2900	42
283	20250318	144000	653713007	2905	2905	2905	2905	43
284	20250318	143900	653588092	2905	2905	2905	2905	46
285	20250318	143800	653454462	2905	2905	2905	2905	0
286	20250318	143700	653454462	2905	2905	2905	2905	42
287	20250318	143600	653332452	2910	2910	2910	2910	41
288	20250318	143500	653213142	2910	2905	2910	2900	69
289	20250318	143400	653012617	2910	2910	2910	2910	49
290	20250318	143300	652870027	2900	2900	2900	2900	1508
291	20250318	143200	648496827	2910	2905	2910	2905	48
292	20250318	143100	648357177	2910	2910	2910	2910	42
293	20250318	143000	648234957	2910	2910	2910	2910	42
294	20250318	142900	648112737	2910	2910	2910	2910	41
295	20250318	142800	647993427	2910	2900	2910	2900	1099
296	20250318	142700	644806317	2900	2905	2905	2897	9073
297	20250318	142600	618495026	2900	2905	2907	2900	1043
298	20250318	142500	615469997	2910	2910	2910	2910	45
299	20250318	142400	615339047	2905	2910	2910	2905	3200
300	20250318	142300	606042727	2915	2915	2915	2915	42
301	20250318	142200	605920297	2915	2910	2915	2910	2
302	20250318	142100	605914472	2915	2910	2915	2905	46
303	20250318	142000	605780397	2910	2910	2910	2905	1067
304	20250318	141900	602675527	2905	2910	2910	2905	1552
305	20250318	141800	598166757	2910	2910	2910	2910	41
306	20250318	141700	598047447	2910	2910	2910	2910	0
307	20250318	141600	598047447	2910	2910	2910	2910	41
308	20250318	141500	597928137	2910	2910	2910	2910	1057
309	20250318	141400	594852267	2915	2910	2915	2910	58
310	20250318	141300	594683277	2920	2915	2920	2915	541
311	20250318	141200	593103627	2915	2920	2920	2915	10
312	20250318	141100	593074457	2920	2920	2920	2920	41
313	20250318	141000	592954737	2920	2920	2920	2920	41
314	20250318	140900	592835017	2910	2920	2920	2910	213
315	20250318	140800	592214777	2920	2920	2920	2920	42
316	20250318	140700	592092137	2920	2920	2920	2920	42
317	20250318	140600	591969497	2920	2920	2920	2920	0
318	20250318	140500	591969497	2920	2920	2920	2920	42
319	20250318	140400	591846857	2920	2920	2920	2920	46
320	20250318	140300	591712537	2915	2920	2920	2915	352
321	20250318	140200	590686247	2920	2915	2920	2915	283
322	20250318	140100	589859937	2915	2915	2915	2915	37
323	20250318	140000	589752082	2920	2910	2920	2910	42
324	20250318	135900	589629452	2920	2920	2920	2920	43
325	20250318	135800	589503892	2920	2920	2920	2920	41
326	20250318	135700	589384172	2920	2920	2920	2920	42
327	20250318	135600	589261532	2910	2910	2910	2910	50
328	20250318	135500	589116032	2920	2920	2920	2920	43
329	20250318	135400	588990472	2915	2915	2915	2915	41
330	20250318	135300	588870957	2915	2915	2915	2915	662
331	20250318	135200	586941227	2910	2910	2915	2910	293
332	20250318	135100	586088382	2915	2915	2915	2915	0
333	20250318	135000	586088382	2915	2915	2915	2915	1257
334	20250318	134900	582424227	2920	2920	2920	2920	43
335	20250318	134800	582298667	2915	2920	2920	2915	388
336	20250318	134700	581167413	2917	2920	2920	2917	47
337	20250318	134600	581030188	2920	2920	2920	2920	41
338	20250318	134500	580910468	2920	2915	2920	2915	10
339	20250318	134400	580881313	2920	2920	2920	2920	42
340	20250318	134300	580758673	2920	2920	2920	2920	42
341	20250318	134200	580636033	2920	2920	2920	2920	42
342	20250318	134100	580513393	2915	2920	2920	2915	46
343	20250318	134000	580379098	2920	2915	2920	2915	1228
344	20250318	133900	576799473	2915	2915	2915	2915	42
345	20250318	133800	576677043	2910	2915	2915	2910	67
346	20250318	133700	576481863	2915	2915	2915	2910	168
347	20250318	133600	575992768	2915	2915	2915	2915	52
348	20250318	133500	575841188	2915	2915	2915	2915	19
349	20250318	133400	575785803	2915	2915	2915	2915	42
350	20250318	133300	575663373	2915	2915	2915	2915	44
351	20250318	133200	575535113	2915	2917	2917	2915	60
352	20250318	133100	575360209	2920	2920	2920	2920	56
353	20250318	133000	575196689	2920	2920	2920	2920	41
354	20250318	132900	575076969	2920	2920	2920	2920	0
355	20250318	132800	575076969	2920	2920	2920	2920	41
356	20250318	132700	574957249	2920	2920	2920	2920	42
357	20250318	132600	574834609	2917	2920	2920	2917	42
358	20250318	132500	574711972	2915	2920	2920	2915	46
359	20250318	132400	574577672	2920	2920	2920	2920	0
360	20250318	132300	574577672	2920	2920	2920	2920	41
361	20250318	132200	574457952	2920	2920	2920	2920	42
362	20250318	132100	574335312	2920	2920	2920	2920	42
363	20250318	132000	574212672	2920	2920	2920	2920	331
364	20250318	131900	573246152	2920	2920	2920	2920	9
365	20250318	131800	573219872	2925	2925	2925	2925	1
366	20250318	131700	573216947	2920	2922	2922	2920	59
367	20250318	131600	573044657	2925	2925	2925	2925	0
368	20250318	131500	573044657	2925	2925	2925	2925	0
369	20250318	131400	573044657	2925	2925	2925	2925	25
370	20250318	131300	572971532	2925	2925	2925	2925	24
371	20250318	131200	572901332	2925	2925	2925	2925	56
372	20250318	131100	572737532	2925	2925	2925	2925	25
373	20250318	131000	572664407	2925	2920	2925	2920	101
374	20250318	130900	572369162	2920	2920	2920	2920	2097
375	20250318	130800	566245922	2920	2920	2920	2920	51
376	20250318	130700	566097002	2920	2920	2920	2920	766
377	20250318	130600	563860282	2920	2920	2920	2920	67
378	20250318	130500	563664642	2920	2920	2920	2920	607
379	20250318	130400	561892202	2920	2920	2920	2920	67
380	20250318	130300	561696562	2920	2920	2920	2920	49
381	20250318	130200	561553482	2920	2915	2920	2915	218
382	20250318	130100	560917677	2915	2915	2915	2915	92
383	20250318	130000	560649497	2915	2915	2915	2915	466
384	20250318	125900	559291107	2915	2915	2915	2915	91
385	20250318	125800	559025842	2915	2915	2915	2915	109
386	20250318	125700	558708107	2915	2920	2920	2915	91
387	20250318	125600	558442717	2905	2920	2920	2905	2817
388	20250318	125500	550244972	2920	2920	2920	2920	441
389	20250318	125400	548957252	2925	2925	2925	2925	50
390	20250318	125300	548811002	2925	2925	2925	2925	400
391	20250318	125200	547641002	2925	2925	2925	2925	1
392	20250318	125100	547638077	2920	2920	2920	2920	153
393	20250318	125000	547191317	2920	2920	2920	2920	20
394	20250318	124900	547132917	2920	2920	2920	2920	100
395	20250318	124800	546840917	2920	2920	2920	2920	152
396	20250318	124700	546397077	2920	2920	2925	2920	49
397	20250318	124600	546253952	2925	2925	2925	2925	1
398	20250318	124500	546251027	2920	2920	2920	2920	362
399	20250318	124400	545193987	2920	2920	2920	2920	76
400	20250318	124300	544972067	2920	2920	2920	2920	19
401	20250318	124200	544916587	2920	2920	2920	2920	911
402	20250318	124100	542256467	2920	2920	2920	2920	0
403	20250318	124000	542256467	2920	2920	2920	2920	140
404	20250318	123900	541847667	2920	2920	2920	2920	32
405	20250318	123800	541754227	2920	2920	2920	2920	50
406	20250318	123700	541608227	2920	2920	2920	2920	100
407	20250318	123600	541316227	2915	2920	2920	2915	650
408	20250318	123500	539419227	2920	2915	2920	2915	557
409	20250318	123400	537795297	2920	2920	2920	2920	201
410	20250318	123300	537208377	2920	2920	2920	2920	17
411	20250318	123200	537158737	2920	2920	2920	2920	1
412	20250318	123100	537155817	2920	2920	2920	2920	0
413	20250318	123000	537155817	2920	2920	2920	2920	157
414	20250318	122900	536697377	2920	2920	2920	2920	169
415	20250318	122800	536203897	2920	2920	2920	2920	5
416	20250318	122700	536189297	2925	2925	2925	2925	50
417	20250318	122600	536043047	2920	2920	2920	2920	0
418	20250318	122500	536043047	2920	2920	2920	2920	0
419	20250318	122400	536043047	2920	2920	2920	2920	1702
420	20250318	122300	531073207	2920	2925	2925	2920	579
421	20250318	122200	529382517	2925	2925	2925	2925	1
422	20250318	122100	529379592	2920	2920	2920	2920	0
423	20250318	122000	529379592	2920	2920	2920	2920	0
424	20250318	121900	529379592	2920	2920	2920	2920	0
425	20250318	121800	529379592	2920	2920	2920	2920	0
426	20250318	121700	529379592	2920	2920	2920	2920	50
427	20250318	121600	529233592	2920	2920	2920	2920	130
428	20250318	121500	528853992	2920	2920	2920	2920	0
429	20250318	121400	528853992	2920	2920	2920	2920	50
430	20250318	121300	528707992	2925	2920	2925	2920	11
431	20250318	121200	528675867	2920	2920	2920	2920	0
432	20250318	121100	528675867	2920	2920	2920	2920	0
433	20250318	121000	528675867	2920	2920	2920	2920	0
434	20250318	120900	528675867	2920	2925	2925	2920	49
435	20250318	120800	528532592	2925	2925	2925	2925	0
436	20250318	120700	528532592	2925	2925	2925	2925	0
437	20250318	120600	528532592	2925	2925	2925	2925	5
438	20250318	120500	528517967	2915	2920	2920	2915	1000
439	20250318	120400	525602937	2925	2925	2925	2925	0
440	20250318	120300	525602937	2925	2925	2925	2925	0
441	20250318	120200	525602937	2925	2925	2925	2925	0
442	20250318	120100	525602937	2925	2925	2925	2925	0
443	20250318	120000	525602937	2925	2925	2925	2925	2597
444	20250318	115900	518006712	2925	2925	2925	2925	0
445	20250318	115800	518006712	2925	2925	2925	2925	1
446	20250318	115700	518003787	2925	2925	2925	2925	0
447	20250318	115600	518003787	2925	2925	2925	2925	11
448	20250318	115500	517971612	2925	2925	2925	2925	0
449	20250318	115400	517971612	2925	2925	2925	2925	0
450	20250318	115300	517971612	2925	2925	2925	2925	0
451	20250318	115200	517971612	2925	2925	2925	2925	602
452	20250318	115100	516210762	2925	2925	2925	2925	0
453	20250318	115000	516210762	2925	2925	2925	2925	0
454	20250318	114900	516210762	2925	2925	2925	2925	0
455	20250318	114800	516210762	2925	2925	2925	2925	1
456	20250318	114700	516207837	2925	2915	2925	2915	2
457	20250318	114600	516201997	2920	2920	2920	2920	85
458	20250318	114500	515953797	2915	2915	2915	2915	10
459	20250318	114400	515924647	2920	2915	2920	2915	225
460	20250318	114300	515268147	2920	2920	2920	2920	10
461	20250318	114200	515238947	2920	2920	2920	2920	10
462	20250318	114100	515209747	2920	2920	2920	2920	30
463	20250318	114000	515122147	2920	2920	2920	2920	45
464	20250318	113900	514990747	2920	2920	2920	2920	41
465	20250318	113800	514871027	2920	2920	2920	2920	290
466	20250318	113700	514024227	2920	2920	2920	2920	1359
467	20250318	113600	510055947	2925	2925	2925	2925	0
468	20250318	113500	510055947	2925	2925	2925	2925	0
469	20250318	113400	510055947	2925	2925	2925	2925	43
470	20250318	113300	509930172	2925	2925	2925	2925	1732
471	20250318	113200	504864072	2925	2925	2925	2925	1020
472	20250318	113100	501880572	2925	2925	2925	2925	1198
473	20250318	113000	498376422	2930	2925	2930	2925	4404
474	20250318	112900	485472932	2920	2920	2920	2920	9874
475	20250318	112800	456640852	2920	2920	2920	2920	42
476	20250318	112700	456518212	2920	2920	2920	2920	41
477	20250318	112600	456398492	2915	2915	2915	2915	495
478	20250318	112500	454955567	2915	2915	2915	2915	41
479	20250318	112400	454836052	2915	2915	2915	2915	42
480	20250318	112300	454713622	2915	2915	2915	2915	42
481	20250318	112200	454591192	2915	2915	2915	2915	41
482	20250318	112100	454471677	2905	2910	2910	2905	3941
483	20250318	112000	443018712	2910	2910	2915	2910	1403
484	20250318	111900	438935972	2915	2915	2915	2915	42
485	20250318	111800	438813542	2915	2915	2915	2915	143
486	20250318	111700	438396697	2915	2915	2915	2915	54
487	20250318	111600	438239287	2920	2920	2920	2920	42
488	20250318	111500	438116647	2920	2920	2920	2920	0
489	20250318	111400	438116647	2920	2920	2920	2920	41
490	20250318	111300	437996927	2920	2920	2920	2920	41
491	20250318	111200	437877207	2920	2920	2920	2920	59
492	20250318	111100	437704927	2920	2920	2920	2920	41
493	20250318	111000	437585207	2915	2915	2915	2915	926
494	20250318	110900	434885917	2915	2920	2920	2915	1424
495	20250318	110800	430734707	2920	2920	2920	2920	55
496	20250318	110700	430574107	2920	2920	2920	2920	41
497	20250318	110600	430454387	2915	2910	2915	2910	278
498	20250318	110500	429645197	2905	2910	2910	2905	13310
499	20250318	110400	390920017	2910	2910	2910	2910	42
500	20250318	110300	390797797	2910	2910	2910	2910	0
501	20250318	110200	390797797	2910	2905	2910	2905	165
502	20250318	110100	390318267	2910	2910	2910	2910	41
503	20250318	110000	390198957	2910	2910	2910	2910	52
504	20250318	105900	390047637	2910	2905	2910	2905	845
505	20250318	105800	387592812	2900	2900	2900	2900	10
506	20250318	105700	387563812	2905	2905	2905	2905	42
507	20250318	105600	387441802	2905	2905	2905	2905	42
508	20250318	105500	387319792	2900	2905	2905	2900	1041
509	20250318	105400	384300687	2905	2905	2905	2900	1648
510	20250318	105300	379518387	2905	2900	2910	2900	863
511	20250318	105200	377014082	2905	2900	2905	2900	1577
512	20250318	105100	372433252	2900	2905	2905	2900	1209
513	20250318	105000	368921157	2905	2900	2905	2900	42
514	20250318	104900	368799152	2900	2900	2900	2900	2838
515	20250318	104800	360568952	2900	2900	2900	2900	42
516	20250318	104700	360447152	2905	2905	2905	2905	0
517	20250318	104600	360447152	2905	2905	2905	2905	41
518	20250318	104500	360328047	2905	2905	2905	2905	41
519	20250318	104400	360208942	2905	2900	2905	2895	1500
520	20250318	104300	355866007	2905	2905	2905	2905	41
521	20250318	104200	355746902	2900	2915	2915	2900	30041
522	20250318	104100	268557517	2910	2910	2910	2910	72
523	20250318	104000	268347997	2915	2920	2920	2915	10376
524	20250318	103900	238099882	2920	2920	2920	2920	1
525	20250318	103800	238096962	2925	2925	2925	2925	7
526	20250318	103700	238076487	2920	2915	2920	2915	26
527	20250318	103600	238000572	2925	2925	2925	2925	0
528	20250318	103500	238000572	2925	2925	2925	2925	0
529	20250318	103400	238000572	2925	2925	2925	2925	500
530	20250318	103300	236538072	2925	2925	2925	2925	0
531	20250318	103200	236538072	2925	2925	2925	2925	0
532	20250318	103100	236538072	2925	2925	2925	2925	0
533	20250318	103000	236538072	2925	2925	2925	2925	0
534	20250318	102900	236538072	2925	2925	2925	2925	5
535	20250318	102800	236523447	2920	2920	2920	2920	1575
536	20250318	102700	231924447	2915	2915	2915	2915	0
537	20250318	102600	231924447	2915	2915	2915	2915	58
538	20250318	102500	231755377	2920	2920	2920	2920	0
539	20250318	102400	231755377	2920	2920	2925	2920	2113
540	20250318	102300	225585112	2925	2925	2925	2925	329
541	20250318	102200	224622787	2925	2925	2925	2925	90
542	20250318	102100	224359537	2925	2925	2925	2925	100
543	20250318	102000	224067037	2925	2925	2925	2925	0
544	20250318	101900	224067037	2925	2925	2925	2925	10
545	20250318	101800	224037787	2925	2925	2925	2925	0
546	20250318	101700	224037787	2925	2925	2925	2925	0
547	20250318	101600	224037787	2925	2925	2925	2925	0
548	20250318	101500	224037787	2925	2925	2925	2925	0
549	20250318	101400	224037787	2925	2925	2925	2925	2
550	20250318	101300	224031937	2920	2920	2920	2920	778
551	20250318	101200	221760177	2920	2920	2920	2920	1
552	20250318	101100	221757257	2925	2925	2925	2925	1
553	20250318	101000	221754332	2930	2930	2930	2930	0
554	20250318	100900	221754332	2930	2930	2930	2930	0
555	20250318	100800	221754332	2930	2930	2930	2930	0
556	20250318	100700	221754332	2930	2930	2930	2930	8
557	20250318	100600	221730892	2930	2930	2930	2930	1
558	20250318	100500	221727962	2920	2920	2920	2920	3615
559	20250318	100400	211172162	2925	2925	2925	2925	1000
560	20250318	100300	208247162	2925	2925	2925	2925	0
561	20250318	100200	208247162	2925	2925	2925	2925	0
562	20250318	100100	208247162	2925	2925	2925	2925	300
563	20250318	100000	207369662	2925	2925	2925	2925	200
564	20250318	095900	206784662	2925	2925	2925	2925	0
565	20250318	095800	206784662	2925	2925	2925	2925	203
566	20250318	095700	206190887	2920	2920	2920	2920	78
567	20250318	095600	205963127	2925	2925	2925	2925	550
568	20250318	095500	204354377	2930	2920	2930	2920	193
569	20250318	095400	203790782	2920	2930	2930	2920	702
570	20250318	095300	201740912	2920	2930	2930	2920	213
571	20250318	095200	201118942	2920	2930	2930	2920	314
572	20250318	095100	200202052	2925	2925	2925	2925	2
573	20250318	095000	200196202	2930	2930	2930	2930	35
574	20250318	094900	200093652	2930	2930	2930	2930	10
575	20250318	094800	200064352	2930	2930	2930	2930	0
576	20250318	094700	200064352	2930	2930	2930	2930	0
577	20250318	094600	200064352	2930	2930	2930	2925	218
578	20250318	094500	199425617	2925	2930	2930	2920	723
579	20250318	094400	197314367	2930	2930	2930	2930	13
580	20250318	094300	197276277	2930	2920	2930	2920	8
581	20250318	094200	197252887	2920	2915	2920	2915	446
582	20250318	094100	195951292	2915	2920	2920	2915	175
583	20250318	094000	195440342	2920	2920	2935	2920	564
584	20250318	093900	193793412	2935	2925	2935	2920	501
585	20250318	093800	192328462	2925	2925	2925	2925	65
586	20250318	093700	192138337	2925	2925	2925	2925	1
587	20250318	093600	192135412	2925	2915	2925	2915	701
588	20250318	093500	190088567	2915	2915	2915	2915	1
589	20250318	093400	190085652	2915	2915	2915	2915	1
590	20250318	093300	190082737	2915	2915	2915	2915	50
591	20250318	093200	189936987	2915	2915	2915	2915	1750
592	20250318	093100	184835737	2915	2915	2915	2915	1921
593	20250318	093000	179236022	2915	2930	2930	2915	1051
594	20250318	092900	176156607	2930	2930	2930	2930	1
595	20250318	092800	176153677	2915	2930	2930	2915	5
596	20250318	092700	176139072	2915	2915	2915	2915	3397
597	20250318	092600	166236817	2930	2920	2930	2915	1186
598	20250318	092500	162769362	2930	2915	2930	2915	2
599	20250318	092400	162763517	2915	2922	2922	2915	8
600	20250318	092300	162740190	2930	2925	2930	2920	3242
601	20250318	092200	153258445	2930	2925	2930	2925	101
602	20250318	092100	152963015	2925	2925	2925	2925	87
603	20250318	092000	152708540	2915	2925	2925	2915	663
604	20250318	091900	150775715	2925	2925	2925	2925	0
605	20250318	091800	150775715	2925	2915	2925	2915	503
606	20250318	091700	149309460	2925	2925	2925	2915	1223
607	20250318	091600	145739365	2925	2920	2925	2920	894
608	20250318	091500	143128855	2920	2920	2920	2920	3429
609	20250318	091400	133116175	2925	2920	2925	2920	838
610	20250318	091300	130669205	2925	2920	2930	2920	1113
611	20250318	091200	127413705	2925	2925	2935	2925	3600
612	20250318	091100	116872345	2930	2930	2930	2925	416
613	20250318	091000	115654970	2930	2935	2935	2930	675
614	20250318	090900	113673945	2940	2940	2940	2920	5044
615	20250318	090800	98894900	2940	2940	2940	2940	5
616	20250318	090700	98880200	2940	2930	2940	2930	912
617	20250318	090600	96207840	2940	2930	2940	2925	3290
618	20250318	090500	86560480	2930	2930	2930	2930	1002
619	20250318	090400	83624620	2930	2925	2930	2920	1412
620	20250318	090300	79491730	2925	2930	2930	2925	8
621	20250318	090200	79468300	2920	2930	2935	2920	11796
622	20250318	090100	44915165	2930	2930	2930	2930	2397
623	20250318	090000	37891955	2925	2945	2945	2920	12908