KissMeData/053050/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	193800	224888790	2920	2920	2920	2920	2817
3	20250318	193700	224888790	2920	2920	2920	2920	0
4	20250318	193600	224888790	2920	2920	2920	2920	0
5	20250318	193500	224888790	2920	2920	2920	2920	0
6	20250318	193400	224888790	2920	2920	2920	2920	0
7	20250318	193300	224888790	2920	2920	2920	2920	0
8	20250318	193200	224888790	2920	2920	2920	2920	0
9	20250318	193100	224888790	2920	2920	2920	2920	0
10	20250318	193000	224888790	2920	2920	2920	2920	0
11	20250318	192900	224888790	2920	2920	2920	2920	0
12	20250318	192800	224888790	2920	2920	2920	2920	0
13	20250318	192700	224888790	2920	2920	2920	2920	0
14	20250318	192600	224888790	2920	2920	2920	2920	0
15	20250318	192500	224888790	2920	2920	2920	2920	0
16	20250318	192400	224888790	2920	2920	2920	2920	0
17	20250318	192300	224888790	2920	2920	2920	2920	0
18	20250318	192200	224888790	2920	2920	2920	2920	0
19	20250318	192100	224888790	2920	2920	2920	2920	0
20	20250318	192000	224888790	2920	2920	2920	2920	0
21	20250318	191900	224888790	2920	2920	2920	2920	0
22	20250318	191800	224888790	2920	2920	2920	2920	0
23	20250318	191700	224888790	2920	2920	2920	2920	0
24	20250318	191600	224888790	2920	2920	2920	2920	0
25	20250318	191500	224888790	2920	2920	2920	2920	0
26	20250318	191400	224888790	2920	2920	2920	2920	0
27	20250318	191300	224888790	2920	2920	2920	2920	0
28	20250318	191200	224888790	2920	2920	2920	2920	0
29	20250318	191100	224888790	2920	2920	2920	2920	0
30	20250318	191000	224888790	2920	2920	2920	2920	0
31	20250318	190900	224888790	2920	2920	2920	2920	0
32	20250318	190800	224888790	2920	2920	2920	2920	2817
33	20250318	190700	224888790	2920	2920	2920	2920	0
34	20250318	190600	224888790	2920	2920	2920	2920	0
35	20250318	190500	224888790	2920	2920	2920	2920	0
36	20250318	190400	224888790	2920	2920	2920	2920	0
37	20250318	190300	224888790	2920	2920	2920	2920	0
38	20250318	190200	224888790	2920	2920	2920	2920	0
39	20250318	190100	224888790	2920	2920	2920	2920	0
40	20250318	190000	224888790	2920	2920	2920	2920	0
41	20250318	185900	224888790	2920	2920	2920	2920	0
42	20250318	185800	224888790	2920	2920	2920	2920	0
43	20250318	185700	224888790	2920	2920	2920	2920	0
44	20250318	185600	224888790	2920	2920	2920	2920	0
45	20250318	185500	224888790	2920	2920	2920	2920	0
46	20250318	185400	224888790	2920	2920	2920	2920	0
47	20250318	185300	224888790	2920	2920	2920	2920	0
48	20250318	185200	224888790	2920	2920	2920	2920	0
49	20250318	185100	224888790	2920	2920	2920	2920	0
50	20250318	185000	224888790	2920	2920	2920	2920	0
51	20250318	184900	224888790	2920	2920	2920	2920	0
52	20250318	184800	224888790	2920	2920	2920	2920	0
53	20250318	184700	224888790	2920	2920	2920	2920	0
54	20250318	184600	224888790	2920	2920	2920	2920	0
55	20250318	184500	224888790	2920	2920	2920	2920	0
56	20250318	184400	224888790	2920	2920	2920	2920	0
57	20250318	184300	224888790	2920	2920	2920	2920	0
58	20250318	184200	224888790	2920	2920	2920	2920	0
59	20250318	184100	224888790	2920	2920	2920	2920	0
60	20250318	184000	224888790	2920	2920	2920	2920	0
61	20250318	183900	224888790	2920	2920	2920	2920	0
62	20250318	183800	224888790	2920	2920	2920	2920	2817
63	20250318	183700	224888790	2920	2920	2920	2920	0
64	20250318	183600	224888790	2920	2920	2920	2920	0
65	20250318	183500	224888790	2920	2920	2920	2920	0
66	20250318	183400	224888790	2920	2920	2920	2920	0
67	20250318	183300	224888790	2920	2920	2920	2920	0
68	20250318	183200	224888790	2920	2920	2920	2920	0
69	20250318	183100	224888790	2920	2920	2920	2920	0
70	20250318	183000	224888790	2920	2920	2920	2920	0
71	20250318	182900	224888790	2920	2920	2920	2920	0
72	20250318	182800	224888790	2920	2920	2920	2920	0
73	20250318	182700	224888790	2920	2920	2920	2920	0
74	20250318	182600	224888790	2920	2920	2920	2920	0
75	20250318	182500	224888790	2920	2920	2920	2920	0
76	20250318	182400	224888790	2920	2920	2920	2920	0
77	20250318	182300	224888790	2920	2920	2920	2920	0
78	20250318	182200	224888790	2920	2920	2920	2920	0
79	20250318	182100	224888790	2920	2920	2920	2920	0
80	20250318	182000	224888790	2920	2920	2920	2920	0
81	20250318	181900	224888790	2920	2920	2920	2920	0
82	20250318	181800	224888790	2920	2920	2920	2920	0
83	20250318	181700	224888790	2920	2920	2920	2920	0
84	20250318	181600	224888790	2920	2920	2920	2920	0
85	20250318	181500	224888790	2920	2920	2920	2920	0
86	20250318	181400	224888790	2920	2920	2920	2920	0
87	20250318	181300	224888790	2920	2920	2920	2920	0
88	20250318	181200	224888790	2920	2920	2920	2920	0
89	20250318	181100	224888790	2920	2920	2920	2920	0
90	20250318	181000	224888790	2920	2920	2920	2920	0
91	20250318	180900	224888790	2920	2920	2920	2920	0
92	20250318	180800	224888790	2920	2920	2920	2920	2817
93	20250318	180700	224888790	2920	2920	2920	2920	0
94	20250318	180600	224888790	2920	2920	2920	2920	0
95	20250318	180500	224888790	2920	2920	2920	2920	0
96	20250318	180400	224888790	2920	2920	2920	2920	0
97	20250318	180300	224888790	2920	2920	2920	2920	0
98	20250318	180200	224888790	2920	2920	2920	2920	0
99	20250318	180100	224888790	2920	2920	2920	2920	0
100	20250318	180000	224888790	2920	2920	2920	2920	0
101	20250318	175900	224888790	2920	2920	2920	2920	0
102	20250318	175800	224888790	2920	2920	2920	2920	0
103	20250318	175700	224888790	2920	2920	2920	2920	0
104	20250318	175600	224888790	2920	2920	2920	2920	0
105	20250318	175500	224888790	2920	2920	2920	2920	0
106	20250318	175400	224888790	2920	2920	2920	2920	0
107	20250318	175300	224888790	2920	2920	2920	2920	0
108	20250318	175200	224888790	2920	2920	2920	2920	0
109	20250318	175100	224888790	2920	2920	2920	2920	0
110	20250318	175000	224888790	2920	2920	2920	2920	0
111	20250318	174900	224888790	2920	2920	2920	2920	0
112	20250318	174800	224888790	2920	2920	2920	2920	0
113	20250318	174700	224888790	2920	2920	2920	2920	0
114	20250318	174600	224888790	2920	2920	2920	2920	0
115	20250318	174500	224888790	2920	2920	2920	2920	0
116	20250318	174400	224888790	2920	2920	2920	2920	0
117	20250318	174300	224888790	2920	2920	2920	2920	0
118	20250318	174200	224888790	2920	2920	2920	2920	0
119	20250318	174100	224888790	2920	2920	2920	2920	0
120	20250318	174000	224888790	2920	2920	2920	2920	0
121	20250318	173900	224888790	2920	2920	2920	2920	0
122	20250318	173800	224888790	2920	2920	2920	2920	2817
123	20250318	173700	224888790	2920	2920	2920	2920	0
124	20250318	173600	224888790	2920	2920	2920	2920	0
125	20250318	173500	224888790	2920	2920	2920	2920	0
126	20250318	173400	224888790	2920	2920	2920	2920	0
127	20250318	173300	224888790	2920	2920	2920	2920	0
128	20250318	173200	224888790	2920	2920	2920	2920	0
129	20250318	173100	224888790	2920	2920	2920	2920	0
130	20250318	173000	224888790	2920	2920	2920	2920	0
131	20250318	172900	224888790	2920	2920	2920	2920	0
132	20250318	172800	224888790	2920	2920	2920	2920	0
133	20250318	172700	224888790	2920	2920	2920	2920	0
134	20250318	172600	224888790	2920	2920	2920	2920	0
135	20250318	172500	224888790	2920	2920	2920	2920	0
136	20250318	172400	224888790	2920	2920	2920	2920	0
137	20250318	172300	224888790	2920	2920	2920	2920	0
138	20250318	172200	224888790	2920	2920	2920	2920	0
139	20250318	172100	224888790	2920	2920	2920	2920	0
140	20250318	172000	224888790	2920	2920	2920	2920	0
141	20250318	171900	224888790	2920	2920	2920	2920	0
142	20250318	171800	224888790	2920	2920	2920	2920	0
143	20250318	171700	224888790	2920	2920	2920	2920	0
144	20250318	171600	224888790	2920	2920	2920	2920	0
145	20250318	171500	224888790	2920	2920	2920	2920	0
146	20250318	171400	224888790	2920	2920	2920	2920	0
147	20250318	171300	224888790	2920	2920	2920	2920	0
148	20250318	171200	224888790	2920	2920	2920	2920	0
149	20250318	171100	224888790	2920	2920	2920	2920	0
150	20250318	171000	224888790	2920	2920	2920	2920	0
151	20250318	170900	224888790	2920	2920	2920	2920	0
152	20250318	170800	224888790	2920	2920	2920	2920	2817
153	20250318	170700	224888790	2920	2920	2920	2920	0
154	20250318	170600	224888790	2920	2920	2920	2920	0
155	20250318	170500	224888790	2920	2920	2920	2920	0
156	20250318	170400	224888790	2920	2920	2920	2920	0
157	20250318	170300	224888790	2920	2920	2920	2920	0
158	20250318	170200	224888790	2920	2920	2920	2920	0
159	20250318	170100	224888790	2920	2920	2920	2920	0
160	20250318	170000	224888790	2920	2920	2920	2920	0
161	20250318	165900	224888790	2920	2920	2920	2920	0
162	20250318	165800	224888790	2920	2920	2920	2920	0
163	20250318	165700	224888790	2920	2920	2920	2920	0
164	20250318	165600	224888790	2920	2920	2920	2920	0
165	20250318	165500	224888790	2920	2920	2920	2920	0
166	20250318	165400	224888790	2920	2920	2920	2920	0
167	20250318	165300	224888790	2920	2920	2920	2920	0
168	20250318	165200	224888790	2920	2920	2920	2920	0
169	20250318	165100	224888790	2920	2920	2920	2920	0
170	20250318	165000	224888790	2920	2920	2920	2920	0
171	20250318	164900	224888790	2920	2920	2920	2920	0
172	20250318	164800	224888790	2920	2920	2920	2920	0
173	20250318	164700	224888790	2920	2920	2920	2920	0
174	20250318	164600	224888790	2920	2920	2920	2920	0
175	20250318	164500	224888790	2920	2920	2920	2920	0
176	20250318	164400	224888790	2920	2920	2920	2920	0
177	20250318	164300	224888790	2920	2920	2920	2920	0
178	20250318	164200	224888790	2920	2920	2920	2920	0
179	20250318	164100	224888790	2920	2920	2920	2920	0
180	20250318	164000	224888790	2920	2920	2920	2920	0
181	20250318	163900	224888790	2920	2920	2920	2920	0
182	20250318	163800	224888790	2920	2920	2920	2920	2817
183	20250318	163700	224888790	2920	2920	2920	2920	0
184	20250318	163600	224888790	2920	2920	2920	2920	0
185	20250318	163500	224888790	2920	2920	2920	2920	0
186	20250318	163400	224888790	2920	2920	2920	2920	0
187	20250318	163300	224888790	2920	2920	2920	2920	0
188	20250318	163200	224888790	2920	2920	2920	2920	0
189	20250318	163100	224888790	2920	2920	2920	2920	0
190	20250318	163000	224888790	2920	2920	2920	2920	0
191	20250318	162900	224888790	2920	2920	2920	2920	0
192	20250318	162800	224888790	2920	2920	2920	2920	0
193	20250318	162700	224888790	2920	2920	2920	2920	0
194	20250318	162600	224888790	2920	2920	2920	2920	0
195	20250318	162500	224888790	2920	2920	2920	2920	0
196	20250318	162400	224888790	2920	2920	2920	2920	0
197	20250318	162300	224888790	2920	2920	2920	2920	0
198	20250318	162200	224888790	2920	2920	2920	2920	0
199	20250318	162100	224888790	2920	2920	2920	2920	0
200	20250318	162000	224888790	2920	2920	2920	2920	0
201	20250318	161900	224888790	2920	2920	2920	2920	0
202	20250318	161800	224888790	2920	2920	2920	2920	0
203	20250318	161700	224888790	2920	2920	2920	2920	0
204	20250318	161600	224888790	2920	2920	2920	2920	0
205	20250318	161500	224888790	2920	2920	2920	2920	0
206	20250318	161400	224888790	2920	2920	2920	2920	0
207	20250318	161300	224888790	2920	2920	2920	2920	0
208	20250318	161200	224888790	2920	2920	2920	2920	0
209	20250318	161100	224888790	2920	2920	2920	2920	0
210	20250318	161000	224888790	2920	2920	2920	2920	0
211	20250318	160900	224888790	2920	2920	2920	2920	0
212	20250318	160800	224888790	2920	2920	2920	2920	2817
213	20250318	160700	224888790	2920	2920	2920	2920	0
214	20250318	160600	224888790	2920	2920	2920	2920	0
215	20250318	160500	224888790	2920	2920	2920	2920	0
216	20250318	160400	224888790	2920	2920	2920	2920	0
217	20250318	160300	224888790	2920	2920	2920	2920	0
218	20250318	160200	224888790	2920	2920	2920	2920	0
219	20250318	160100	224888790	2920	2920	2920	2920	0
220	20250318	160000	224888790	2920	2920	2920	2920	0
221	20250318	155900	224888790	2920	2920	2920	2920	0
222	20250318	155800	224888790	2920	2920	2920	2920	0
223	20250318	155700	224888790	2920	2920	2920	2920	0
224	20250318	155600	224888790	2920	2920	2920	2920	0
225	20250318	155500	224888790	2920	2920	2920	2920	0
226	20250318	155400	224888790	2920	2920	2920	2920	0
227	20250318	155300	224888790	2920	2920	2920	2920	0
228	20250318	155200	224888790	2920	2920	2920	2920	0
229	20250318	155100	224888790	2920	2920	2920	2920	0
230	20250318	155000	224888790	2920	2920	2920	2920	0
231	20250318	154900	224888790	2920	2920	2920	2920	0
232	20250318	154800	224888790	2920	2920	2920	2920	0
233	20250318	154700	224888790	2920	2920	2920	2920	0
234	20250318	154600	224888790	2920	2920	2920	2920	0
235	20250318	154500	224888790	2920	2920	2920	2920	0
236	20250318	154400	224888790	2920	2920	2920	2920	0
237	20250318	154300	224888790	2920	2920	2920	2920	0
238	20250318	154200	224888790	2920	2920	2920	2920	0
239	20250318	154100	224888790	2920	2920	2920	2920	0
240	20250318	154000	224888790	2920	2920	2920	2920	0
241	20250318	153900	224888790	2920	2920	2920	2920	0
242	20250318	153800	224888790	2920	2920	2920	2920	2817
243	20250318	153700	224888790	2920	2920	2920	2920	0
244	20250318	153600	224888790	2920	2920	2920	2920	0
245	20250318	153500	224888790	2920	2920	2920	2920	0
246	20250318	153400	224888790	2920	2920	2920	2920	0
247	20250318	153300	224888790	2920	2920	2920	2920	0
248	20250318	153200	224888790	2920	2920	2920	2920	0
249	20250318	153100	224888790	2920	2920	2920	2920	0
250	20250318	153000	224888790	2920	2920	2920	2920	2817
251	20250318	152900	216663150	2930	2930	2930	2930	0
252	20250318	152800	216663150	2930	2930	2930	2930	0
253	20250318	152700	216663150	2930	2930	2930	2930	0
254	20250318	152600	216663150	2930	2930	2930	2930	0
255	20250318	152500	216663150	2930	2930	2930	2930	0
256	20250318	152400	216663150	2930	2930	2930	2930	0
257	20250318	152300	216663150	2930	2930	2930	2930	0
258	20250318	152200	216663150	2930	2930	2930	2930	0
259	20250318	152100	216663150	2930	2930	2930	2930	0
260	20250318	152000	216663150	2930	2930	2930	2930	0
261	20250318	151900	216663150	2930	2925	2930	2925	2047
262	20250318	151800	210675670	2920	2925	2925	2920	1500
263	20250318	151700	206288670	2930	2930	2930	2930	83
264	20250318	151600	206045480	2925	2925	2925	2925	178
265	20250318	151500	205524830	2925	2925	2925	2925	1
266	20250318	151400	205521905	2925	2925	2925	2925	0
267	20250318	151300	205521905	2925	2925	2925	2925	0
268	20250318	151200	205521905	2925	2925	2925	2925	0
269	20250318	151100	205521905	2925	2925	2925	2925	340
270	20250318	151000	204527405	2930	2930	2930	2930	4
271	20250318	150900	204515685	2930	2925	2930	2925	1798
272	20250318	150800	199256120	2930	2930	2930	2930	4
273	20250318	150700	199244400	2930	2930	2930	2930	3
274	20250318	150600	199235610	2935	2935	2935	2935	0
275	20250318	150500	199235610	2935	2930	2935	2925	124
276	20250318	150400	198872505	2930	2930	2930	2930	359
277	20250318	150300	197820635	2925	2925	2925	2925	19
278	20250318	150200	197765060	2925	2925	2925	2925	28
279	20250318	150100	197683160	2925	2925	2925	2925	0
280	20250318	150000	197683160	2925	2925	2925	2925	0
281	20250318	145900	197683160	2925	2925	2925	2925	255
282	20250318	145800	196937285	2925	2925	2925	2925	65
283	20250318	145700	196747160	2925	2925	2925	2925	0
284	20250318	145600	196747160	2925	2925	2925	2925	0
285	20250318	145500	196747160	2925	2925	2925	2925	5
286	20250318	145400	196732535	2930	2930	2930	2930	2
287	20250318	145300	196726675	2925	2925	2925	2925	0
288	20250318	145200	196726675	2925	2925	2925	2925	150
289	20250318	145100	196287925	2925	2925	2925	2925	0
290	20250318	145000	196287925	2925	2925	2925	2925	0
291	20250318	144900	196287925	2925	2925	2925	2925	133
292	20250318	144800	195898900	2925	2925	2925	2925	0
293	20250318	144700	195898900	2925	2925	2925	2925	100
294	20250318	144600	195606400	2925	2925	2925	2925	13
295	20250318	144500	195568375	2925	2925	2925	2925	0
296	20250318	144400	195568375	2925	2925	2925	2925	0
297	20250318	144300	195568375	2925	2925	2925	2925	0
298	20250318	144200	195568375	2925	2925	2925	2925	0
299	20250318	144100	195568375	2925	2925	2925	2925	0
300	20250318	144000	195568375	2925	2925	2925	2925	0
301	20250318	143900	195568375	2925	2925	2925	2925	0
302	20250318	143800	195568375	2925	2925	2925	2925	0
303	20250318	143700	195568375	2925	2925	2925	2925	343
304	20250318	143600	194565100	2925	2925	2925	2925	5
305	20250318	143500	194550475	2930	2930	2930	2930	0
306	20250318	143400	194550475	2930	2930	2930	2930	0
307	20250318	143300	194550475	2930	2930	2930	2930	0
308	20250318	143200	194550475	2930	2930	2930	2930	0
309	20250318	143100	194550475	2930	2930	2930	2930	0
310	20250318	143000	194550475	2930	2930	2930	2930	3
311	20250318	142900	194541685	2930	2930	2930	2930	0
312	20250318	142800	194541685	2930	2930	2930	2930	5
313	20250318	142700	194527035	2930	2930	2930	2930	0
314	20250318	142600	194527035	2930	2930	2930	2930	0
315	20250318	142500	194527035	2930	2930	2930	2930	0
316	20250318	142400	194527035	2930	2930	2930	2930	37
317	20250318	142300	194418625	2930	2925	2930	2925	4
318	20250318	142200	194406920	2925	2925	2925	2925	400
319	20250318	142100	193236920	2925	2925	2925	2925	0
320	20250318	142000	193236920	2925	2925	2925	2925	0
321	20250318	141900	193236920	2925	2930	2930	2925	547
322	20250318	141800	191636710	2930	2930	2930	2930	53
323	20250318	141700	191481420	2930	2930	2930	2930	2
324	20250318	141600	191475560	2930	2930	2930	2930	0
325	20250318	141500	191475560	2930	2930	2930	2930	0
326	20250318	141400	191475560	2930	2930	2930	2930	2
327	20250318	141300	191469700	2930	2930	2930	2930	0
328	20250318	141200	191469700	2930	2930	2930	2930	35
329	20250318	141100	191367150	2925	2925	2925	2925	0
330	20250318	141000	191367150	2925	2925	2925	2925	0
331	20250318	140900	191367150	2925	2925	2930	2925	1589
332	20250318	140800	186714440	2925	2925	2925	2925	0
333	20250318	140700	186714440	2925	2925	2925	2925	20
334	20250318	140600	186655940	2925	2925	2925	2925	0
335	20250318	140500	186655940	2925	2925	2925	2925	0
336	20250318	140400	186655940	2925	2925	2925	2925	0
337	20250318	140300	186655940	2925	2925	2925	2925	1
338	20250318	140200	186653015	2925	2925	2925	2925	0
339	20250318	140100	186653015	2925	2925	2925	2925	0
340	20250318	140000	186653015	2925	2925	2925	2925	18
341	20250318	135900	186600365	2925	2925	2930	2925	2147
342	20250318	135800	180319745	2925	2925	2925	2925	0
343	20250318	135700	180319745	2925	2925	2925	2925	100
344	20250318	135600	180027245	2925	2925	2925	2925	45
345	20250318	135500	179895620	2930	2930	2930	2930	1
346	20250318	135400	179892690	2925	2925	2925	2925	0
347	20250318	135300	179892690	2925	2925	2925	2925	15
348	20250318	135200	179848815	2925	2925	2925	2925	0
349	20250318	135100	179848815	2925	2925	2925	2925	80
350	20250318	135000	179614815	2930	2930	2930	2930	0
351	20250318	134900	179614815	2930	2930	2930	2930	0
352	20250318	134800	179614815	2930	2930	2930	2930	68
353	20250318	134700	179415575	2930	2930	2930	2930	0
354	20250318	134600	179415575	2930	2930	2930	2930	242
355	20250318	134500	178706515	2930	2930	2930	2930	30
356	20250318	134400	178618615	2930	2930	2930	2930	1
357	20250318	134300	178615685	2930	2930	2930	2930	0
358	20250318	134200	178615685	2930	2930	2930	2930	0
359	20250318	134100	178615685	2930	2930	2930	2930	490
360	20250318	134000	177179985	2930	2930	2930	2930	0
361	20250318	133900	177179985	2930	2930	2930	2930	5
362	20250318	133800	177165335	2930	2930	2930	2930	1000
363	20250318	133700	174235335	2930	2930	2930	2930	0
364	20250318	133600	174235335	2930	2930	2930	2930	70
365	20250318	133500	174030235	2935	2935	2935	2935	0
366	20250318	133400	174030235	2935	2935	2935	2935	8
367	20250318	133300	174006755	2935	2935	2935	2935	3
368	20250318	133200	173997950	2930	2930	2930	2930	100
369	20250318	133100	173704950	2935	2935	2935	2935	0
370	20250318	133000	173704950	2935	2935	2935	2935	0
371	20250318	132900	173704950	2935	2935	2935	2935	80
372	20250318	132800	173470150	2935	2935	2935	2935	0
373	20250318	132700	173470150	2935	2935	2935	2935	0
374	20250318	132600	173470150	2935	2935	2935	2935	0
375	20250318	132500	173470150	2935	2935	2935	2935	2
376	20250318	132400	173464280	2935	2935	2935	2935	1
377	20250318	132300	173461345	2930	2930	2930	2930	0
378	20250318	132200	173461345	2930	2930	2930	2930	55
379	20250318	132100	173300195	2935	2935	2935	2935	445
380	20250318	132000	171994120	2935	2935	2935	2935	0
381	20250318	131900	171994120	2935	2935	2935	2935	140
382	20250318	131800	171583220	2935	2935	2935	2935	90
383	20250318	131700	171319070	2935	2935	2935	2935	1
384	20250318	131600	171316135	2935	2935	2935	2935	1
385	20250318	131500	171313200	2940	2940	2940	2940	0
386	20250318	131400	171313200	2940	2940	2940	2940	0
387	20250318	131300	171313200	2940	2940	2940	2940	0
388	20250318	131200	171313200	2940	2940	2940	2940	6
389	20250318	131100	171295560	2940	2940	2940	2940	2
390	20250318	131000	171289680	2940	2940	2940	2940	40
391	20250318	130900	171172080	2945	2945	2945	2945	0
392	20250318	130800	171172080	2945	2945	2945	2945	0
393	20250318	130700	171172080	2945	2945	2945	2945	0
394	20250318	130600	171172080	2945	2945	2945	2945	1
395	20250318	130500	171169135	2940	2940	2940	2940	9
396	20250318	130400	171142675	2940	2940	2940	2940	40
397	20250318	130300	171025075	2940	2940	2940	2940	1695
398	20250318	130200	166041775	2935	2935	2935	2935	3313
399	20250318	130100	156318120	2935	2935	2935	2935	0
400	20250318	130000	156318120	2935	2935	2935	2935	0
401	20250318	125900	156318120	2935	2935	2935	2935	0
402	20250318	125800	156318120	2935	2935	2935	2935	50
403	20250318	125700	156171370	2935	2930	2935	2930	200
404	20250318	125600	155584870	2930	2930	2930	2930	20
405	20250318	125500	155526270	2935	2935	2935	2935	0
406	20250318	125400	155526270	2935	2935	2935	2935	0
407	20250318	125300	155526270	2935	2935	2935	2935	0
408	20250318	125200	155526270	2935	2935	2935	2935	0
409	20250318	125100	155526270	2935	2935	2935	2935	0
410	20250318	125000	155526270	2935	2935	2935	2935	0
411	20250318	124900	155526270	2935	2935	2935	2935	157
412	20250318	124800	155065475	2935	2935	2935	2935	0
413	20250318	124700	155065475	2935	2935	2935	2935	406
414	20250318	124600	153873865	2940	2940	2940	2940	0
415	20250318	124500	153873865	2940	2940	2940	2940	0
416	20250318	124400	153873865	2940	2940	2940	2940	0
417	20250318	124300	153873865	2940	2940	2940	2940	0
418	20250318	124200	153873865	2940	2940	2940	2940	1
419	20250318	124100	153870925	2935	2935	2935	2935	0
420	20250318	124000	153870925	2935	2935	2935	2935	0
421	20250318	123900	153870925	2935	2935	2935	2935	2435
422	20250318	123800	146724200	2930	2930	2930	2930	100
423	20250318	123700	146431200	2930	2930	2930	2930	0
424	20250318	123600	146431200	2930	2930	2930	2930	0
425	20250318	123500	146431200	2930	2930	2930	2930	0
426	20250318	123400	146431200	2930	2930	2930	2930	100
427	20250318	123300	146138200	2935	2935	2935	2930	810
428	20250318	123200	143761350	2930	2930	2930	2930	7
429	20250318	123100	143740840	2930	2930	2930	2930	0
430	20250318	123000	143740840	2930	2930	2930	2930	0
431	20250318	122900	143740840	2930	2930	2930	2930	0
432	20250318	122800	143740840	2930	2930	2930	2930	0
433	20250318	122700	143740840	2930	2930	2930	2930	0
434	20250318	122600	143740840	2930	2930	2930	2930	0
435	20250318	122500	143740840	2930	2930	2930	2930	736
436	20250318	122400	141584360	2930	2930	2930	2930	0
437	20250318	122300	141584360	2930	2930	2930	2930	0
438	20250318	122200	141584360	2930	2930	2930	2930	0
439	20250318	122100	141584360	2930	2930	2930	2930	1
440	20250318	122000	141581430	2925	2925	2925	2925	0
441	20250318	121900	141581430	2925	2925	2925	2925	0
442	20250318	121800	141581430	2925	2925	2925	2925	0
443	20250318	121700	141581430	2925	2925	2925	2925	0
444	20250318	121600	141581430	2925	2925	2925	2925	80
445	20250318	121500	141347430	2930	2930	2930	2930	426
446	20250318	121400	140099250	2930	2930	2930	2930	0
447	20250318	121300	140099250	2930	2930	2930	2930	25
448	20250318	121200	140026000	2920	2920	2920	2920	0
449	20250318	121100	140026000	2920	2920	2920	2920	0
450	20250318	121000	140026000	2920	2920	2920	2920	0
451	20250318	120900	140026000	2920	2920	2920	2920	0
452	20250318	120800	140026000	2920	2920	2920	2920	0
453	20250318	120700	140026000	2920	2920	2920	2920	0
454	20250318	120600	140026000	2920	2920	2920	2920	0
455	20250318	120500	140026000	2920	2920	2920	2920	0
456	20250318	120400	140026000	2920	2920	2920	2920	0
457	20250318	120300	140026000	2920	2930	2930	2920	6626
458	20250318	120200	120674040	2930	2930	2930	2930	326
459	20250318	120100	119718860	2935	2935	2935	2935	0
460	20250318	120000	119718860	2935	2935	2935	2935	0
461	20250318	115900	119718860	2935	2935	2935	2935	0
462	20250318	115800	119718860	2935	2935	2935	2935	0
463	20250318	115700	119718860	2935	2935	2935	2935	362
464	20250318	115600	118656390	2935	2935	2935	2935	0
465	20250318	115500	118656390	2935	2935	2935	2935	1
466	20250318	115400	118653455	2940	2940	2940	2940	0
467	20250318	115300	118653455	2940	2940	2940	2940	10
468	20250318	115200	118624055	2940	2940	2940	2940	30
469	20250318	115100	118535855	2940	2940	2940	2940	0
470	20250318	115000	118535855	2940	2940	2940	2940	500
471	20250318	114900	117065855	2935	2935	2935	2935	0
472	20250318	114800	117065855	2935	2935	2935	2935	0
473	20250318	114700	117065855	2935	2935	2935	2935	26
474	20250318	114600	116989545	2935	2935	2935	2935	0
475	20250318	114500	116989545	2935	2935	2935	2935	0
476	20250318	114400	116989545	2935	2935	2935	2935	68
477	20250318	114300	116789965	2935	2935	2935	2935	0
478	20250318	114200	116789965	2935	2935	2935	2935	0
479	20250318	114100	116789965	2935	2935	2935	2935	0
480	20250318	114000	116789965	2935	2935	2935	2935	0
481	20250318	113900	116789965	2935	2935	2935	2935	0
482	20250318	113800	116789965	2935	2935	2935	2935	0
483	20250318	113700	116789965	2935	2935	2935	2935	0
484	20250318	113600	116789965	2935	2935	2935	2935	0
485	20250318	113500	116789965	2935	2935	2935	2935	0
486	20250318	113400	116789965	2935	2935	2935	2935	0
487	20250318	113300	116789965	2935	2935	2935	2935	1500
488	20250318	113200	112387465	2930	2930	2930	2930	166
489	20250318	113100	111901085	2935	2935	2935	2935	0
490	20250318	113000	111901085	2935	2935	2935	2935	1450
491	20250318	112900	107645335	2930	2935	2935	2930	47
492	20250318	112800	107507470	2930	2930	2930	2930	0
493	20250318	112700	107507470	2930	2930	2930	2930	10
494	20250318	112600	107478170	2930	2930	2930	2930	100
495	20250318	112500	107185170	2930	2935	2935	2930	138
496	20250318	112400	106780640	2935	2935	2935	2935	0
497	20250318	112300	106780640	2935	2935	2935	2935	1780
498	20250318	112200	101556340	2920	2920	2920	2920	0
499	20250318	112100	101556340	2920	2930	2930	2920	1479
500	20250318	112000	97236215	2930	2930	2930	2930	200
501	20250318	111900	96650215	2930	2930	2930	2930	300
502	20250318	111800	95771215	2930	2935	2935	2930	18
503	20250318	111700	95718470	2930	2930	2930	2930	276
504	20250318	111600	94909790	2925	2925	2925	2925	0
505	20250318	111500	94909790	2925	2925	2925	2925	500
506	20250318	111400	93447290	2925	2930	2930	2925	1500
507	20250318	111300	89057290	2925	2925	2925	2925	0
508	20250318	111200	89057290	2925	2925	2925	2925	0
509	20250318	111100	89057290	2925	2925	2925	2925	0
510	20250318	111000	89057290	2925	2925	2925	2925	0
511	20250318	110900	89057290	2925	2925	2925	2925	93
512	20250318	110800	88785265	2925	2925	2925	2925	0
513	20250318	110700	88785265	2925	2925	2925	2925	0
514	20250318	110600	88785265	2925	2925	2925	2925	0
515	20250318	110500	88785265	2925	2925	2925	2925	0
516	20250318	110400	88785265	2925	2930	2930	2925	516
517	20250318	110300	87274430	2930	2930	2930	2930	0
518	20250318	110200	87274430	2930	2930	2930	2930	2
519	20250318	110100	87268570	2930	2930	2930	2930	0
520	20250318	110000	87268570	2930	2930	2930	2930	110
521	20250318	105900	86946270	2930	2930	2930	2930	0
522	20250318	105800	86946270	2930	2930	2930	2930	1
523	20250318	105700	86943340	2930	2930	2930	2930	0
524	20250318	105600	86943340	2930	2930	2930	2930	0
525	20250318	105500	86943340	2930	2940	2940	2930	1001
526	20250318	105400	84010290	2935	2935	2935	2935	50
527	20250318	105300	83863540	2935	2935	2935	2935	0
528	20250318	105200	83863540	2935	2935	2935	2935	0
529	20250318	105100	83863540	2935	2935	2935	2935	0
530	20250318	105000	83863540	2935	2935	2935	2935	0
531	20250318	104900	83863540	2935	2935	2935	2935	0
532	20250318	104800	83863540	2935	2935	2935	2935	0
533	20250318	104700	83863540	2935	2935	2935	2935	0
534	20250318	104600	83863540	2935	2935	2935	2935	184
535	20250318	104500	83323500	2935	2935	2935	2935	131
536	20250318	104400	82939015	2935	2940	2940	2935	52
537	20250318	104300	82786385	2940	2940	2940	2940	18
538	20250318	104200	82733465	2935	2935	2935	2935	43
539	20250318	104100	82607260	2935	2935	2935	2935	0
540	20250318	104000	82607260	2935	2945	2945	2935	300
541	20250318	103900	81725760	2935	2940	2940	2935	564
542	20250318	103800	80068100	2945	2945	2945	2945	0
543	20250318	103700	80068100	2945	2945	2945	2945	0
544	20250318	103600	80068100	2945	2945	2945	2945	1
545	20250318	103500	80065155	2940	2940	2940	2940	3322
546	20250318	103400	70298475	2940	2940	2940	2940	1000
547	20250318	103300	67358475	2930	2930	2930	2930	200
548	20250318	103200	66772475	2930	2930	2930	2930	100
549	20250318	103100	66479475	2935	2940	2940	2935	49
550	20250318	103000	66335610	2935	2935	2935	2935	0
551	20250318	102900	66335610	2935	2935	2935	2935	0
552	20250318	102800	66335610	2935	2935	2935	2935	332
553	20250318	102700	65361190	2935	2935	2935	2935	0
554	20250318	102600	65361190	2935	2935	2935	2935	0
555	20250318	102500	65361190	2935	2940	2940	2935	766
556	20250318	102400	63112830	2940	2940	2940	2940	26
557	20250318	102300	63036390	2940	2940	2940	2940	269
558	20250318	102200	62245530	2940	2940	2940	2940	0
559	20250318	102100	62245530	2940	2940	2940	2940	1
560	20250318	102000	62242590	2940	2940	2940	2940	85
561	20250318	101900	61992690	2945	2945	2945	2945	20
562	20250318	101800	61933790	2945	2940	2945	2940	3
563	20250318	101700	61924965	2940	2940	2940	2940	0
564	20250318	101600	61924965	2940	2945	2945	2940	55
565	20250318	101500	61763240	2945	2945	2945	2945	2
566	20250318	101400	61757350	2945	2945	2945	2945	133
567	20250318	101300	61365665	2945	2945	2945	2945	3
568	20250318	101200	61356830	2940	2940	2940	2940	0
569	20250318	101100	61356830	2940	2940	2940	2940	999
570	20250318	101000	58419770	2935	2935	2935	2935	0
571	20250318	100900	58419770	2935	2935	2935	2935	30
572	20250318	100800	58331720	2935	2940	2940	2935	203
573	20250318	100700	57735910	2935	2940	2940	2935	74
574	20250318	100600	57518620	2940	2940	2940	2940	1123
575	20250318	100500	54217000	2930	2930	2930	2930	782
576	20250318	100400	51925740	2930	2930	2930	2930	0
577	20250318	100300	51925740	2930	2930	2930	2930	2
578	20250318	100200	51919880	2930	2930	2930	2930	0
579	20250318	100100	51919880	2930	2930	2930	2930	2
580	20250318	100000	51914020	2930	2930	2930	2930	284
581	20250318	095900	51081900	2930	2930	2930	2930	0
582	20250318	095800	51081900	2930	2930	2930	2930	0
583	20250318	095700	51081900	2930	2930	2930	2930	0
584	20250318	095600	51081900	2930	2930	2930	2930	0
585	20250318	095500	51081900	2930	2930	2930	2930	0
586	20250318	095400	51081900	2930	2930	2930	2930	0
587	20250318	095300	51081900	2930	2930	2930	2930	137
588	20250318	095200	50680490	2930	2930	2930	2930	0
589	20250318	095100	50680490	2930	2930	2930	2930	0
590	20250318	095000	50680490	2930	2930	2930	2930	0
591	20250318	094900	50680490	2930	2930	2930	2930	20
592	20250318	094800	50621890	2930	2930	2930	2930	955
593	20250318	094700	47823740	2925	2925	2925	2925	50
594	20250318	094600	47677490	2940	2940	2940	2940	0
595	20250318	094500	47677490	2940	2940	2940	2940	301
596	20250318	094400	46792550	2940	2935	2940	2935	16
597	20250318	094300	46745560	2935	2935	2935	2935	1
598	20250318	094200	46742625	2925	2925	2925	2925	0
599	20250318	094100	46742625	2925	2925	2925	2925	23
600	20250318	094000	46675350	2920	2920	2920	2920	0
601	20250318	093900	46675350	2920	2920	2920	2920	751
602	20250318	093800	44482430	2920	2920	2920	2920	0
603	20250318	093700	44482430	2920	2920	2920	2920	21
604	20250318	093600	44421110	2940	2940	2940	2940	0
605	20250318	093500	44421110	2940	2940	2940	2940	10
606	20250318	093400	44391710	2920	2940	2945	2920	806
607	20250318	093300	42027690	2950	2950	2950	2950	0
608	20250318	093200	42027690	2950	2950	2950	2950	0
609	20250318	093100	42027690	2950	2950	2950	2950	0
610	20250318	093000	42027690	2950	2920	2950	2920	4511
611	20250318	092900	28770790	2920	2920	2920	2920	1
612	20250318	092800	28767870	2920	2920	2920	2920	0
613	20250318	092700	28767870	2920	2920	2920	2920	1060
614	20250318	092600	25672670	2925	2925	2925	2925	0
615	20250318	092500	25672670	2925	2925	2925	2925	0
616	20250318	092400	25672670	2925	2925	2925	2925	0
617	20250318	092300	25672670	2925	2925	2925	2925	2
618	20250318	092200	25666820	2925	2925	2925	2925	90
619	20250318	092100	25403570	2930	2930	2930	2930	0
620	20250318	092000	25403570	2930	2930	2930	2930	3
621	20250318	091900	25394780	2930	2930	2930	2930	424
622	20250318	091800	24152460	2930	2930	2930	2930	1
623	20250318	091700	24149530	2930	2930	2930	2930	0
624	20250318	091600	24149530	2930	2930	2930	2930	0
625	20250318	091500	24149530	2930	2930	2930	2930	1
626	20250318	091400	24146600	2910	2910	2910	2910	0
627	20250318	091300	24146600	2910	2925	2925	2910	5600
628	20250318	091200	7798470	2930	2930	2930	2930	1
629	20250318	091100	7795540	2925	2930	2930	2925	1022
630	20250318	091000	4801190	2925	2935	2935	2925	501
631	20250318	090900	3334465	2935	2935	2935	2935	1
632	20250318	090800	3331530	2945	2945	2945	2945	0
633	20250318	090700	3331530	2945	2945	2945	2945	0
634	20250318	090600	3331530	2945	2935	2945	2935	75
635	20250318	090500	3111275	2945	2945	2945	2945	0
636	20250318	090400	3111275	2945	2945	2945	2945	200
637	20250318	090300	2522275	2950	2950	2950	2950	0
638	20250318	090200	2522275	2950	2950	2950	2950	2
639	20250318	090100	2516375	2950	2950	2950	2950	0
640	20250318	090000	2516375	2950	2920	2950	2920	860