KissMeData/058730/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	194200	172601235	3010	3010	3010	3010	559
3	20250318	194100	172601235	3010	3010	3010	3010	0
4	20250318	194000	172601235	3010	3010	3010	3010	0
5	20250318	193900	172601235	3010	3010	3010	3010	0
6	20250318	193800	172601235	3010	3010	3010	3010	0
7	20250318	193700	172601235	3010	3010	3010	3010	0
8	20250318	193600	172601235	3010	3010	3010	3010	0
9	20250318	193500	172601235	3010	3010	3010	3010	0
10	20250318	193400	172601235	3010	3010	3010	3010	0
11	20250318	193300	172601235	3010	3010	3010	3010	0
12	20250318	193200	172601235	3010	3010	3010	3010	0
13	20250318	193100	172601235	3010	3010	3010	3010	0
14	20250318	193000	172601235	3010	3010	3010	3010	0
15	20250318	192900	172601235	3010	3010	3010	3010	0
16	20250318	192800	172601235	3010	3010	3010	3010	0
17	20250318	192700	172601235	3010	3010	3010	3010	0
18	20250318	192600	172601235	3010	3010	3010	3010	0
19	20250318	192500	172601235	3010	3010	3010	3010	0
20	20250318	192400	172601235	3010	3010	3010	3010	0
21	20250318	192300	172601235	3010	3010	3010	3010	0
22	20250318	192200	172601235	3010	3010	3010	3010	0
23	20250318	192100	172601235	3010	3010	3010	3010	0
24	20250318	192000	172601235	3010	3010	3010	3010	0
25	20250318	191900	172601235	3010	3010	3010	3010	0
26	20250318	191800	172601235	3010	3010	3010	3010	0
27	20250318	191700	172601235	3010	3010	3010	3010	0
28	20250318	191600	172601235	3010	3010	3010	3010	0
29	20250318	191500	172601235	3010	3010	3010	3010	0
30	20250318	191400	172601235	3010	3010	3010	3010	0
31	20250318	191300	172601235	3010	3010	3010	3010	0
32	20250318	191200	172601235	3010	3010	3010	3010	559
33	20250318	191100	172601235	3010	3010	3010	3010	0
34	20250318	191000	172601235	3010	3010	3010	3010	0
35	20250318	190900	172601235	3010	3010	3010	3010	0
36	20250318	190800	172601235	3010	3010	3010	3010	0
37	20250318	190700	172601235	3010	3010	3010	3010	0
38	20250318	190600	172601235	3010	3010	3010	3010	0
39	20250318	190500	172601235	3010	3010	3010	3010	0
40	20250318	190400	172601235	3010	3010	3010	3010	0
41	20250318	190300	172601235	3010	3010	3010	3010	0
42	20250318	190200	172601235	3010	3010	3010	3010	0
43	20250318	190100	172601235	3010	3010	3010	3010	0
44	20250318	190000	172601235	3010	3010	3010	3010	0
45	20250318	185900	172601235	3010	3010	3010	3010	0
46	20250318	185800	172601235	3010	3010	3010	3010	0
47	20250318	185700	172601235	3010	3010	3010	3010	0
48	20250318	185600	172601235	3010	3010	3010	3010	0
49	20250318	185500	172601235	3010	3010	3010	3010	0
50	20250318	185400	172601235	3010	3010	3010	3010	0
51	20250318	185300	172601235	3010	3010	3010	3010	0
52	20250318	185200	172601235	3010	3010	3010	3010	0
53	20250318	185100	172601235	3010	3010	3010	3010	0
54	20250318	185000	172601235	3010	3010	3010	3010	0
55	20250318	184900	172601235	3010	3010	3010	3010	0
56	20250318	184800	172601235	3010	3010	3010	3010	0
57	20250318	184700	172601235	3010	3010	3010	3010	0
58	20250318	184600	172601235	3010	3010	3010	3010	0
59	20250318	184500	172601235	3010	3010	3010	3010	0
60	20250318	184400	172601235	3010	3010	3010	3010	0
61	20250318	184300	172601235	3010	3010	3010	3010	0
62	20250318	184200	172601235	3010	3010	3010	3010	559
63	20250318	184100	172601235	3010	3010	3010	3010	0
64	20250318	184000	172601235	3010	3010	3010	3010	0
65	20250318	183900	172601235	3010	3010	3010	3010	0
66	20250318	183800	172601235	3010	3010	3010	3010	0
67	20250318	183700	172601235	3010	3010	3010	3010	0
68	20250318	183600	172601235	3010	3010	3010	3010	0
69	20250318	183500	172601235	3010	3010	3010	3010	0
70	20250318	183400	172601235	3010	3010	3010	3010	0
71	20250318	183300	172601235	3010	3010	3010	3010	0
72	20250318	183200	172601235	3010	3010	3010	3010	0
73	20250318	183100	172601235	3010	3010	3010	3010	0
74	20250318	183000	172601235	3010	3010	3010	3010	0
75	20250318	182900	172601235	3010	3010	3010	3010	0
76	20250318	182800	172601235	3010	3010	3010	3010	0
77	20250318	182700	172601235	3010	3010	3010	3010	0
78	20250318	182600	172601235	3010	3010	3010	3010	0
79	20250318	182500	172601235	3010	3010	3010	3010	0
80	20250318	182400	172601235	3010	3010	3010	3010	0
81	20250318	182300	172601235	3010	3010	3010	3010	0
82	20250318	182200	172601235	3010	3010	3010	3010	0
83	20250318	182100	172601235	3010	3010	3010	3010	0
84	20250318	182000	172601235	3010	3010	3010	3010	0
85	20250318	181900	172601235	3010	3010	3010	3010	0
86	20250318	181800	172601235	3010	3010	3010	3010	0
87	20250318	181700	172601235	3010	3010	3010	3010	0
88	20250318	181600	172601235	3010	3010	3010	3010	0
89	20250318	181500	172601235	3010	3010	3010	3010	0
90	20250318	181400	172601235	3010	3010	3010	3010	0
91	20250318	181300	172601235	3010	3010	3010	3010	0
92	20250318	181200	172601235	3010	3010	3010	3010	559
93	20250318	181100	172601235	3010	3010	3010	3010	0
94	20250318	181000	172601235	3010	3010	3010	3010	0
95	20250318	180900	172601235	3010	3010	3010	3010	0
96	20250318	180800	172601235	3010	3010	3010	3010	0
97	20250318	180700	172601235	3010	3010	3010	3010	0
98	20250318	180600	172601235	3010	3010	3010	3010	0
99	20250318	180500	172601235	3010	3010	3010	3010	0
100	20250318	180400	172601235	3010	3010	3010	3010	0
101	20250318	180300	172601235	3010	3010	3010	3010	0
102	20250318	180200	172601235	3010	3010	3010	3010	0
103	20250318	180100	172601235	3010	3010	3010	3010	0
104	20250318	180000	172601235	3010	3010	3010	3010	0
105	20250318	175900	172601235	3010	3010	3010	3010	0
106	20250318	175800	172601235	3010	3010	3010	3010	0
107	20250318	175700	172601235	3010	3010	3010	3010	0
108	20250318	175600	172601235	3010	3010	3010	3010	0
109	20250318	175500	172601235	3010	3010	3010	3010	0
110	20250318	175400	172601235	3010	3010	3010	3010	0
111	20250318	175300	172601235	3010	3010	3010	3010	0
112	20250318	175200	172601235	3010	3010	3010	3010	0
113	20250318	175100	172601235	3010	3010	3010	3010	0
114	20250318	175000	172601235	3010	3010	3010	3010	0
115	20250318	174900	172601235	3010	3010	3010	3010	0
116	20250318	174800	172601235	3010	3010	3010	3010	0
117	20250318	174700	172601235	3010	3010	3010	3010	0
118	20250318	174600	172601235	3010	3010	3010	3010	0
119	20250318	174500	172601235	3010	3010	3010	3010	0
120	20250318	174400	172601235	3010	3010	3010	3010	0
121	20250318	174300	172601235	3010	3010	3010	3010	0
122	20250318	174200	172601235	3010	3010	3010	3010	559
123	20250318	174100	172601235	3010	3010	3010	3010	0
124	20250318	174000	172601235	3010	3010	3010	3010	0
125	20250318	173900	172601235	3010	3010	3010	3010	0
126	20250318	173800	172601235	3010	3010	3010	3010	0
127	20250318	173700	172601235	3010	3010	3010	3010	0
128	20250318	173600	172601235	3010	3010	3010	3010	0
129	20250318	173500	172601235	3010	3010	3010	3010	0
130	20250318	173400	172601235	3010	3010	3010	3010	0
131	20250318	173300	172601235	3010	3010	3010	3010	0
132	20250318	173200	172601235	3010	3010	3010	3010	0
133	20250318	173100	172601235	3010	3010	3010	3010	0
134	20250318	173000	172601235	3010	3010	3010	3010	0
135	20250318	172900	172601235	3010	3010	3010	3010	0
136	20250318	172800	172601235	3010	3010	3010	3010	0
137	20250318	172700	172601235	3010	3010	3010	3010	0
138	20250318	172600	172601235	3010	3010	3010	3010	0
139	20250318	172500	172601235	3010	3010	3010	3010	0
140	20250318	172400	172601235	3010	3010	3010	3010	0
141	20250318	172300	172601235	3010	3010	3010	3010	0
142	20250318	172200	172601235	3010	3010	3010	3010	0
143	20250318	172100	172601235	3010	3010	3010	3010	0
144	20250318	172000	172601235	3010	3010	3010	3010	0
145	20250318	171900	172601235	3010	3010	3010	3010	0
146	20250318	171800	172601235	3010	3010	3010	3010	0
147	20250318	171700	172601235	3010	3010	3010	3010	0
148	20250318	171600	172601235	3010	3010	3010	3010	0
149	20250318	171500	172601235	3010	3010	3010	3010	0
150	20250318	171400	172601235	3010	3010	3010	3010	0
151	20250318	171300	172601235	3010	3010	3010	3010	0
152	20250318	171200	172601235	3010	3010	3010	3010	559
153	20250318	171100	172601235	3010	3010	3010	3010	0
154	20250318	171000	172601235	3010	3010	3010	3010	0
155	20250318	170900	172601235	3010	3010	3010	3010	0
156	20250318	170800	172601235	3010	3010	3010	3010	0
157	20250318	170700	172601235	3010	3010	3010	3010	0
158	20250318	170600	172601235	3010	3010	3010	3010	0
159	20250318	170500	172601235	3010	3010	3010	3010	0
160	20250318	170400	172601235	3010	3010	3010	3010	0
161	20250318	170300	172601235	3010	3010	3010	3010	0
162	20250318	170200	172601235	3010	3010	3010	3010	0
163	20250318	170100	172601235	3010	3010	3010	3010	0
164	20250318	170000	172601235	3010	3010	3010	3010	0
165	20250318	165900	172601235	3010	3010	3010	3010	0
166	20250318	165800	172601235	3010	3010	3010	3010	0
167	20250318	165700	172601235	3010	3010	3010	3010	0
168	20250318	165600	172601235	3010	3010	3010	3010	0
169	20250318	165500	172601235	3010	3010	3010	3010	0
170	20250318	165400	172601235	3010	3010	3010	3010	0
171	20250318	165300	172601235	3010	3010	3010	3010	0
172	20250318	165200	172601235	3010	3010	3010	3010	0
173	20250318	165100	172601235	3010	3010	3010	3010	0
174	20250318	165000	172601235	3010	3010	3010	3010	0
175	20250318	164900	172601235	3010	3010	3010	3010	0
176	20250318	164800	172601235	3010	3010	3010	3010	0
177	20250318	164700	172601235	3010	3010	3010	3010	0
178	20250318	164600	172601235	3010	3010	3010	3010	0
179	20250318	164500	172601235	3010	3010	3010	3010	0
180	20250318	164400	172601235	3010	3010	3010	3010	0
181	20250318	164300	172601235	3010	3010	3010	3010	0
182	20250318	164200	172601235	3010	3010	3010	3010	559
183	20250318	164100	172601235	3010	3010	3010	3010	0
184	20250318	164000	172601235	3010	3010	3010	3010	0
185	20250318	163900	172601235	3010	3010	3010	3010	0
186	20250318	163800	172601235	3010	3010	3010	3010	0
187	20250318	163700	172601235	3010	3010	3010	3010	0
188	20250318	163600	172601235	3010	3010	3010	3010	0
189	20250318	163500	172601235	3010	3010	3010	3010	0
190	20250318	163400	172601235	3010	3010	3010	3010	0
191	20250318	163300	172601235	3010	3010	3010	3010	0
192	20250318	163200	172601235	3010	3010	3010	3010	0
193	20250318	163100	172601235	3010	3010	3010	3010	0
194	20250318	163000	172601235	3010	3010	3010	3010	0
195	20250318	162900	172601235	3010	3010	3010	3010	0
196	20250318	162800	172601235	3010	3010	3010	3010	0
197	20250318	162700	172601235	3010	3010	3010	3010	0
198	20250318	162600	172601235	3010	3010	3010	3010	0
199	20250318	162500	172601235	3010	3010	3010	3010	0
200	20250318	162400	172601235	3010	3010	3010	3010	0
201	20250318	162300	172601235	3010	3010	3010	3010	0
202	20250318	162200	172601235	3010	3010	3010	3010	0
203	20250318	162100	172601235	3010	3010	3010	3010	0
204	20250318	162000	172601235	3010	3010	3010	3010	0
205	20250318	161900	172601235	3010	3010	3010	3010	0
206	20250318	161800	172601235	3010	3010	3010	3010	0
207	20250318	161700	172601235	3010	3010	3010	3010	0
208	20250318	161600	172601235	3010	3010	3010	3010	0
209	20250318	161500	172601235	3010	3010	3010	3010	0
210	20250318	161400	172601235	3010	3010	3010	3010	0
211	20250318	161300	172601235	3010	3010	3010	3010	0
212	20250318	161200	172601235	3010	3010	3010	3010	559
213	20250318	161100	172601235	3010	3010	3010	3010	0
214	20250318	161000	172601235	3010	3010	3010	3010	0
215	20250318	160900	172601235	3010	3010	3010	3010	0
216	20250318	160800	172601235	3010	3010	3010	3010	0
217	20250318	160700	172601235	3010	3010	3010	3010	0
218	20250318	160600	172601235	3010	3010	3010	3010	0
219	20250318	160500	172601235	3010	3010	3010	3010	0
220	20250318	160400	172601235	3010	3010	3010	3010	0
221	20250318	160300	172601235	3010	3010	3010	3010	0
222	20250318	160200	172601235	3010	3010	3010	3010	0
223	20250318	160100	172601235	3010	3010	3010	3010	0
224	20250318	160000	172601235	3010	3010	3010	3010	0
225	20250318	155900	172601235	3010	3010	3010	3010	0
226	20250318	155800	172601235	3010	3010	3010	3010	0
227	20250318	155700	172601235	3010	3010	3010	3010	0
228	20250318	155600	172601235	3010	3010	3010	3010	0
229	20250318	155500	172601235	3010	3010	3010	3010	0
230	20250318	155400	172601235	3010	3010	3010	3010	0
231	20250318	155300	172601235	3010	3010	3010	3010	0
232	20250318	155200	172601235	3010	3010	3010	3010	0
233	20250318	155100	172601235	3010	3010	3010	3010	0
234	20250318	155000	172601235	3010	3010	3010	3010	0
235	20250318	154900	172601235	3010	3010	3010	3010	0
236	20250318	154800	172601235	3010	3010	3010	3010	0
237	20250318	154700	172601235	3010	3010	3010	3010	0
238	20250318	154600	172601235	3010	3010	3010	3010	0
239	20250318	154500	172601235	3010	3010	3010	3010	0
240	20250318	154400	172601235	3010	3010	3010	3010	0
241	20250318	154300	172601235	3010	3010	3010	3010	0
242	20250318	154200	172601235	3010	3010	3010	3010	559
243	20250318	154100	172601235	3010	3010	3010	3010	0
244	20250318	154000	172601235	3010	3010	3010	3010	0
245	20250318	153900	172601235	3010	3010	3010	3010	0
246	20250318	153800	172601235	3010	3010	3010	3010	0
247	20250318	153700	172601235	3010	3010	3010	3010	0
248	20250318	153600	172601235	3010	3010	3010	3010	0
249	20250318	153500	172601235	3010	3010	3010	3010	0
250	20250318	153400	172601235	3010	3010	3010	3010	0
251	20250318	153300	172601235	3010	3010	3010	3010	0
252	20250318	153200	172601235	3010	3010	3010	3010	0
253	20250318	153100	172601235	3010	3010	3010	3010	0
254	20250318	153000	172601235	3010	3010	3010	3010	559
255	20250318	152900	170918645	2990	2990	2990	2990	0
256	20250318	152800	170918645	2990	2990	2990	2990	0
257	20250318	152700	170918645	2990	2990	2990	2990	0
258	20250318	152600	170918645	2990	2990	2990	2990	0
259	20250318	152500	170918645	2990	2990	2990	2990	0
260	20250318	152400	170918645	2990	2990	2990	2990	0
261	20250318	152300	170918645	2990	2990	2990	2990	0
262	20250318	152200	170918645	2990	2990	2990	2990	0
263	20250318	152100	170918645	2990	2990	2990	2990	0
264	20250318	152000	170918645	2990	2990	2990	2990	0
265	20250318	151900	170918645	2990	3000	3000	2990	29
266	20250318	151800	170831830	3005	3005	3005	3005	0
267	20250318	151700	170831830	3005	3005	3005	3005	0
268	20250318	151600	170831830	3005	3005	3005	3005	0
269	20250318	151500	170831830	3005	3005	3005	3005	44
270	20250318	151400	170699610	2995	2995	2995	2995	6
271	20250318	151300	170681640	2995	3005	3005	2995	110
272	20250318	151200	170352090	3005	3007	3007	3000	359
273	20250318	151100	169274838	3010	3005	3010	3005	520
274	20250318	151000	167709673	3005	3005	3005	3005	0
275	20250318	150900	167709673	3005	3005	3005	3005	0
276	20250318	150800	167709673	3005	3002	3005	3002	30
277	20250318	150700	167619604	3000	3000	3000	3000	0
278	20250318	150600	167619604	3000	3000	3000	3000	0
279	20250318	150500	167619604	3000	3000	3000	3000	0
280	20250318	150400	167619604	3000	3000	3000	3000	3
281	20250318	150300	167610604	3010	3010	3010	3010	0
282	20250318	150200	167610604	3010	3010	3010	3010	0
283	20250318	150100	167610604	3010	3010	3010	3010	0
284	20250318	150000	167610604	3010	3010	3010	3010	5
285	20250318	145900	167595554	3015	3015	3015	3015	0
286	20250318	145800	167595554	3015	3015	3015	3015	0
287	20250318	145700	167595554	3015	3015	3015	3015	0
288	20250318	145600	167595554	3015	3015	3015	3015	0
289	20250318	145500	167595554	3015	2990	3015	2990	152
290	20250318	145400	167140194	3015	3015	3015	3015	0
291	20250318	145300	167140194	3015	3015	3015	3015	0
292	20250318	145200	167140194	3015	3015	3015	3015	0
293	20250318	145100	167140194	3015	3015	3015	3015	0
294	20250318	145000	167140194	3015	3015	3015	3015	0
295	20250318	144900	167140194	3015	3015	3015	3015	0
296	20250318	144800	167140194	3015	3015	3015	3015	0
297	20250318	144700	167140194	3015	3015	3015	3015	0
298	20250318	144600	167140194	3015	3005	3015	3005	67
299	20250318	144500	166938629	3020	3020	3020	3020	10
300	20250318	144400	166908429	3015	3010	3020	3010	3090
301	20250318	144300	157595459	3000	2985	3000	2985	7288
302	20250318	144200	135750174	2975	2975	2975	2975	0
303	20250318	144100	135750174	2975	2975	2975	2975	200
304	20250318	144000	135155174	2985	2985	2985	2985	0
305	20250318	143900	135155174	2985	2985	2985	2985	0
306	20250318	143800	135155174	2985	2985	2985	2985	0
307	20250318	143700	135155174	2985	2985	2985	2985	0
308	20250318	143600	135155174	2985	2985	2985	2985	75
309	20250318	143500	134931299	2985	2980	2985	2980	30
310	20250318	143400	134841824	2980	2980	2980	2980	0
311	20250318	143300	134841824	2980	2980	2980	2980	0
312	20250318	143200	134841824	2980	2980	2980	2980	0
313	20250318	143100	134841824	2980	2980	2980	2980	0
314	20250318	143000	134841824	2980	2980	2980	2980	1
315	20250318	142900	134838844	2985	2985	2985	2985	0
316	20250318	142800	134838844	2985	2985	2985	2985	20
317	20250318	142700	134779144	2980	2980	2980	2980	0
318	20250318	142600	134779144	2980	2980	2980	2980	5
319	20250318	142500	134764244	2990	2990	2990	2990	0
320	20250318	142400	134764244	2990	2990	2990	2990	0
321	20250318	142300	134764244	2990	2990	2990	2990	0
322	20250318	142200	134764244	2990	2980	2990	2960	9010
323	20250318	142100	108022099	2980	2980	2980	2980	0
324	20250318	142000	108022099	2980	2985	2985	2980	502
325	20250318	141900	106526044	2990	2990	2990	2990	0
326	20250318	141800	106526044	2990	2990	2990	2990	0
327	20250318	141700	106526044	2990	2990	2990	2990	1
328	20250318	141600	106523054	2990	2985	2990	2985	28
329	20250318	141500	106439469	2985	2985	2985	2985	10
330	20250318	141400	106409619	2980	2985	2985	2980	1000
331	20250318	141300	103428454	2990	2990	2990	2990	0
332	20250318	141200	103428454	2990	2990	2990	2990	8
333	20250318	141100	103404534	2990	2990	2990	2990	0
334	20250318	141000	103404534	2990	2990	2990	2990	0
335	20250318	140900	103404534	2990	2990	2990	2990	0
336	20250318	140800	103404534	2990	2990	2990	2990	0
337	20250318	140700	103404534	2990	2990	2990	2990	0
338	20250318	140600	103404534	2990	2990	2990	2990	8
339	20250318	140500	103380614	2985	2985	2985	2985	1
340	20250318	140400	103377629	2990	2990	2990	2990	0
341	20250318	140300	103377629	2990	2990	2990	2990	0
342	20250318	140200	103377629	2990	2990	2990	2990	13
343	20250318	140100	103338759	2990	2990	2990	2990	0
344	20250318	140000	103338759	2990	2990	2990	2990	1
345	20250318	135900	103335769	2990	2990	2990	2990	0
346	20250318	135800	103335769	2990	2990	2990	2990	0
347	20250318	135700	103335769	2990	2990	2990	2990	0
348	20250318	135600	103335769	2990	2990	2990	2990	0
349	20250318	135500	103335769	2990	2990	2990	2990	0
350	20250318	135400	103335769	2990	2990	2990	2990	0
351	20250318	135300	103335769	2990	2990	2990	2990	0
352	20250318	135200	103335769	2990	2990	2990	2990	0
353	20250318	135100	103335769	2990	2990	2990	2990	0
354	20250318	135000	103335769	2990	2990	2990	2990	4
355	20250318	134900	103323809	2990	2990	2990	2990	0
356	20250318	134800	103323809	2990	2990	2990	2990	0
357	20250318	134700	103323809	2990	2990	2990	2990	0
358	20250318	134600	103323809	2990	2990	2990	2990	0
359	20250318	134500	103323809	2990	2990	2990	2990	0
360	20250318	134400	103323809	2990	2990	2990	2990	0
361	20250318	134300	103323809	2990	2990	2990	2990	0
362	20250318	134200	103323809	2990	2990	2990	2990	0
363	20250318	134100	103323809	2990	2990	2990	2990	0
364	20250318	134000	103323809	2990	2990	2990	2990	0
365	20250318	133900	103323809	2990	2990	2990	2990	4
366	20250318	133800	103311849	2980	2980	2980	2980	2
367	20250318	133700	103305889	2990	2990	2990	2990	0
368	20250318	133600	103305889	2990	2990	2990	2990	1
369	20250318	133500	103302899	2980	2980	2980	2980	6
370	20250318	133400	103285019	2995	2995	2995	2995	0
371	20250318	133300	103285019	2995	2990	2995	2990	40
372	20250318	133200	103165399	2980	2980	2980	2980	33
373	20250318	133100	103067059	2985	2985	2985	2985	0
374	20250318	133000	103067059	2985	2985	2985	2985	0
375	20250318	132900	103067059	2985	2985	2985	2985	0
376	20250318	132800	103067059	2985	2985	2985	2985	453
377	20250318	132700	101714854	2995	2995	2995	2995	0
378	20250318	132600	101714854	2995	2995	2995	2995	0
379	20250318	132500	101714854	2995	2995	2995	2995	0
380	20250318	132400	101714854	2995	2995	2995	2995	0
381	20250318	132300	101714854	2995	2995	2995	2995	0
382	20250318	132200	101714854	2995	2995	2995	2995	0
383	20250318	132100	101714854	2995	2995	2995	2995	0
384	20250318	132000	101714854	2995	2995	2995	2995	0
385	20250318	131900	101714854	2995	2995	2995	2995	0
386	20250318	131800	101714854	2995	2995	2995	2995	0
387	20250318	131700	101714854	2995	2995	2995	2995	0
388	20250318	131600	101714854	2995	2995	2995	2995	0
389	20250318	131500	101714854	2995	2995	2995	2995	0
390	20250318	131400	101714854	2995	2995	2995	2995	389
391	20250318	131300	100549799	2995	2995	2995	2995	361
392	20250318	131200	99468604	2985	2985	2985	2985	260
393	20250318	131100	98692504	2995	2995	2995	2995	1
394	20250318	131000	98689509	2990	2990	2990	2990	0
395	20250318	130900	98689509	2990	2990	2990	2990	0
396	20250318	130800	98689509	2990	2990	2990	2990	0
397	20250318	130700	98689509	2990	2990	2990	2990	43
398	20250318	130600	98560939	2990	2990	2990	2990	0
399	20250318	130500	98560939	2990	2990	2990	2990	0
400	20250318	130400	98560939	2990	2990	2990	2990	0
401	20250318	130300	98560939	2990	2990	2990	2990	5
402	20250318	130200	98545989	2995	2995	2995	2995	0
403	20250318	130100	98545989	2995	2995	2995	2995	5
404	20250318	130000	98531014	2990	2990	2995	2990	104
405	20250318	125900	98220014	2990	2990	2990	2990	300
406	20250318	125800	97323014	2990	2990	2990	2990	0
407	20250318	125700	97323014	2990	2990	2990	2990	0
408	20250318	125600	97323014	2990	2990	2990	2990	0
409	20250318	125500	97323014	2990	2990	2990	2990	0
410	20250318	125400	97323014	2990	2990	2990	2990	2
411	20250318	125300	97317034	2990	2990	2990	2990	0
412	20250318	125200	97317034	2990	2985	2990	2985	14
413	20250318	125100	97275224	2990	2990	2990	2990	0
414	20250318	125000	97275224	2990	2990	2990	2990	0
415	20250318	124900	97275224	2990	2990	2990	2990	0
416	20250318	124800	97275224	2990	2990	2990	2990	0
417	20250318	124700	97275224	2990	2990	2990	2990	0
418	20250318	124600	97275224	2990	2990	2990	2990	0
419	20250318	124500	97275224	2990	2990	2990	2990	0
420	20250318	124400	97275224	2990	2990	2990	2990	10
421	20250318	124300	97245324	2990	2990	2990	2990	0
422	20250318	124200	97245324	2990	2990	2990	2990	0
423	20250318	124100	97245324	2990	2990	2990	2990	0
424	20250318	124000	97245324	2990	2990	2990	2990	1
425	20250318	123900	97242334	2980	2985	2985	2980	1015
426	20250318	123800	94217569	2990	2990	2990	2990	0
427	20250318	123700	94217569	2990	2990	2990	2990	0
428	20250318	123600	94217569	2990	2990	2990	2990	0
429	20250318	123500	94217569	2990	2990	2990	2990	1
430	20250318	123400	94214579	2985	2985	2985	2985	1
431	20250318	123300	94211594	2990	2990	2990	2990	0
432	20250318	123200	94211594	2990	2990	2990	2990	32
433	20250318	123100	94115914	2990	2990	2990	2990	0
434	20250318	123000	94115914	2990	2990	2990	2990	2
435	20250318	122900	94109934	2985	2985	2985	2985	0
436	20250318	122800	94109934	2985	2985	2985	2985	0
437	20250318	122700	94109934	2985	2987	2987	2985	308
438	20250318	122600	93190550	2985	2985	2985	2985	194
439	20250318	122500	92611460	2985	2985	2985	2985	1
440	20250318	122400	92608475	2975	2975	2975	2975	5
441	20250318	122300	92593600	2985	2985	2985	2985	0
442	20250318	122200	92593600	2985	2980	2985	2980	124
443	20250318	122100	92224025	2985	2985	2985	2985	0
444	20250318	122000	92224025	2985	2985	2985	2985	0
445	20250318	121900	92224025	2985	2985	2985	2985	0
446	20250318	121800	92224025	2985	2985	2985	2985	1
447	20250318	121700	92221040	2975	2975	2975	2975	2
448	20250318	121600	92215090	2975	2975	2975	2975	97
449	20250318	121500	91926515	2985	2985	2985	2985	0
450	20250318	121400	91926515	2985	2985	2985	2985	0
451	20250318	121300	91926515	2985	2985	2985	2985	0
452	20250318	121200	91926515	2985	2985	2985	2985	0
453	20250318	121100	91926515	2985	2985	2985	2985	1
454	20250318	121000	91923530	2975	2975	2975	2975	1
455	20250318	120900	91920555	2985	2985	2985	2985	0
456	20250318	120800	91920555	2985	2985	2985	2985	1
457	20250318	120700	91917570	2975	2975	2975	2975	0
458	20250318	120600	91917570	2975	2975	2975	2975	0
459	20250318	120500	91917570	2975	2975	2975	2975	0
460	20250318	120400	91917570	2975	2980	2980	2975	1525
461	20250318	120300	87380235	2995	2995	2995	2995	0
462	20250318	120200	87380235	2995	2995	2995	2995	0
463	20250318	120100	87380235	2995	2990	2995	2990	3
464	20250318	120000	87371255	2990	2990	2990	2990	1
465	20250318	115900	87368265	2990	2985	2990	2985	2
466	20250318	115800	87362290	2995	2995	2995	2995	0
467	20250318	115700	87362290	2995	2995	2995	2995	0
468	20250318	115600	87362290	2995	2995	2995	2995	0
469	20250318	115500	87362290	2995	2995	2995	2995	10
470	20250318	115400	87332340	2995	2995	2995	2995	5
471	20250318	115300	87317365	2980	2980	2980	2980	1
472	20250318	115200	87314385	3000	3000	3000	3000	0
473	20250318	115100	87314385	3000	3000	3000	3000	0
474	20250318	115000	87314385	3000	3000	3000	3000	0
475	20250318	114900	87314385	3000	3000	3000	3000	0
476	20250318	114800	87314385	3000	3000	3000	3000	0
477	20250318	114700	87314385	3000	3000	3000	3000	0
478	20250318	114600	87314385	3000	3000	3000	3000	0
479	20250318	114500	87314385	3000	3000	3000	3000	0
480	20250318	114400	87314385	3000	3000	3000	3000	0
481	20250318	114300	87314385	3000	3000	3000	3000	0
482	20250318	114200	87314385	3000	3000	3000	3000	0
483	20250318	114100	87314385	3000	3000	3000	3000	0
484	20250318	114000	87314385	3000	3000	3000	3000	0
485	20250318	113900	87314385	3000	3000	3000	3000	0
486	20250318	113800	87314385	3000	3000	3000	3000	0
487	20250318	113700	87314385	3000	3000	3000	3000	0
488	20250318	113600	87314385	3000	3000	3000	3000	0
489	20250318	113500	87314385	3000	3000	3000	3000	0
490	20250318	113400	87314385	3000	3000	3000	3000	0
491	20250318	113300	87314385	3000	3000	3000	3000	0
492	20250318	113200	87314385	3000	3000	3000	3000	0
493	20250318	113100	87314385	3000	3000	3000	3000	0
494	20250318	113000	87314385	3000	3000	3000	3000	0
495	20250318	112900	87314385	3000	3000	3000	3000	0
496	20250318	112800	87314385	3000	3000	3000	3000	0
497	20250318	112700	87314385	3000	3000	3000	3000	0
498	20250318	112600	87314385	3000	3000	3000	3000	0
499	20250318	112500	87314385	3000	3000	3000	3000	0
500	20250318	112400	87314385	3000	3000	3000	3000	0
501	20250318	112300	87314385	3000	3000	3000	3000	2
502	20250318	112200	87308385	2995	2995	2995	2995	0
503	20250318	112100	87308385	2995	2995	2995	2995	170
504	20250318	112000	86799235	3000	2995	3000	2995	3000
505	20250318	111900	77799900	2995	2990	2995	2990	1005
506	20250318	111800	74790785	2985	2985	2985	2985	0
507	20250318	111700	74790785	2985	2985	2985	2985	99
508	20250318	111600	74495270	2980	2980	2980	2980	300
509	20250318	111500	73601270	2985	2985	2985	2985	300
510	20250318	111400	72705770	2985	2980	2985	2980	3
511	20250318	111300	72696820	2985	2985	2985	2985	0
512	20250318	111200	72696820	2985	2985	2985	2985	34
513	20250318	111100	72595330	2980	2980	2980	2980	2
514	20250318	111000	72589370	2975	2975	2975	2975	0
515	20250318	110900	72589370	2975	2980	2980	2975	1598
516	20250318	110800	67835305	2990	2990	2990	2990	0
517	20250318	110700	67835305	2990	2990	2990	2990	0
518	20250318	110600	67835305	2990	2990	2990	2990	0
519	20250318	110500	67835305	2990	2990	2990	2990	1
520	20250318	110400	67832315	2980	2985	2985	2980	1257
521	20250318	110300	64086290	2995	2995	2995	2995	0
522	20250318	110200	64086290	2995	2995	2995	2995	0
523	20250318	110100	64086290	2995	2995	2995	2995	18
524	20250318	110000	64032380	2990	2990	2990	2990	0
525	20250318	105900	64032380	2990	2990	2990	2990	3
526	20250318	105800	64023410	2990	2990	2990	2990	0
527	20250318	105700	64023410	2990	2990	2990	2990	0
528	20250318	105600	64023410	2990	2990	2990	2990	0
529	20250318	105500	64023410	2990	2990	2995	2990	101
530	20250318	105400	63721200	2990	2990	2990	2990	0
531	20250318	105300	63721200	2990	2990	2990	2990	0
532	20250318	105200	63721200	2990	2990	2990	2990	0
533	20250318	105100	63721200	2990	2990	2990	2990	0
534	20250318	105000	63721200	2990	2990	2990	2990	0
535	20250318	104900	63721200	2990	2990	2990	2990	0
536	20250318	104800	63721200	2990	2990	2990	2990	0
537	20250318	104700	63721200	2990	2990	2990	2990	4
538	20250318	104600	63709240	2990	2990	2990	2985	542
539	20250318	104500	62091270	2995	2995	2995	2995	0
540	20250318	104400	62091270	2995	2995	2995	2995	10
541	20250318	104300	62061320	2990	2990	2990	2990	0
542	20250318	104200	62061320	2990	2990	2990	2990	0
543	20250318	104100	62061320	2990	2985	2990	2985	740
544	20250318	104000	59852415	2995	2995	2995	2995	0
545	20250318	103900	59852415	2995	2995	2995	2995	0
546	20250318	103800	59852415	2995	2995	2995	2995	0
547	20250318	103700	59852415	2995	2995	2995	2995	0
548	20250318	103600	59852415	2995	2990	2995	2990	346
549	20250318	103500	58816755	2995	2995	2995	2995	0
550	20250318	103400	58816755	2995	2995	2995	2995	0
551	20250318	103300	58816755	2995	2995	2995	2995	0
552	20250318	103200	58816755	2995	2995	2995	2995	0
553	20250318	103100	58816755	2995	2995	2995	2995	0
554	20250318	103000	58816755	2995	2990	2995	2990	505
555	20250318	102900	57306780	3000	3000	3000	3000	0
556	20250318	102800	57306780	3000	3000	3000	3000	1
557	20250318	102700	57303780	2995	2995	2995	2995	0
558	20250318	102600	57303780	2995	2995	2995	2995	314
559	20250318	102500	56363350	2985	2990	2990	2985	296
560	20250318	102400	55479675	2990	2990	2990	2990	0
561	20250318	102300	55479675	2990	2990	2990	2990	100
562	20250318	102200	55180675	2995	3000	3000	2995	3
563	20250318	102100	55171685	3000	3000	3000	3000	1027
564	20250318	102000	52090685	3000	3000	3000	3000	0
565	20250318	101900	52090685	3000	3000	3000	3000	0
566	20250318	101800	52090685	3000	3000	3000	3000	0
567	20250318	101700	52090685	3000	3000	3000	3000	0
568	20250318	101600	52090685	3000	3000	3000	3000	1
569	20250318	101500	52087685	3005	3005	3005	3005	1
570	20250318	101400	52084680	3005	3005	3005	3005	0
571	20250318	101300	52084680	3005	3005	3005	3005	0
572	20250318	101200	52084680	3005	3000	3005	3000	252
573	20250318	101100	51328655	3000	3000	3000	3000	0
574	20250318	101000	51328655	3000	3000	3000	3000	80
575	20250318	100900	51088655	3000	3000	3000	3000	3
576	20250318	100800	51079655	3000	3000	3000	3000	0
577	20250318	100700	51079655	3000	3000	3000	3000	0
578	20250318	100600	51079655	3000	3000	3000	3000	2
579	20250318	100500	51073655	3000	2985	3000	2985	11
580	20250318	100400	51040805	3000	3000	3000	3000	1
581	20250318	100300	51037805	2990	2990	2990	2990	100
582	20250318	100200	50738805	3010	3010	3010	3010	0
583	20250318	100100	50738805	3010	3010	3010	3010	0
584	20250318	100000	50738805	3010	3010	3010	3010	0
585	20250318	095900	50738805	3010	3010	3010	3010	0
586	20250318	095800	50738805	3010	3010	3010	3010	0
587	20250318	095700	50738805	3010	3010	3010	3010	0
588	20250318	095600	50738805	3010	3010	3010	3010	5
589	20250318	095500	50723755	2970	3000	3000	2955	10102
590	20250318	095400	20733985	3015	3015	3015	3015	0
591	20250318	095300	20733985	3015	3015	3015	3015	0
592	20250318	095200	20733985	3015	3015	3015	3015	0
593	20250318	095100	20733985	3015	3015	3015	3015	0
594	20250318	095000	20733985	3015	3015	3015	3015	0
595	20250318	094900	20733985	3015	3015	3015	3015	0
596	20250318	094800	20733985	3015	3015	3015	3015	0
597	20250318	094700	20733985	3015	3015	3015	3015	0
598	20250318	094600	20733985	3015	3015	3015	3015	0
599	20250318	094500	20733985	3015	3015	3015	3015	0
600	20250318	094400	20733985	3015	3015	3015	3015	0
601	20250318	094300	20733985	3015	3015	3015	3015	11
602	20250318	094200	20700820	3000	3000	3000	3000	300
603	20250318	094100	19800820	3020	3020	3020	3020	0
604	20250318	094000	19800820	3020	3020	3020	3020	6
605	20250318	093900	19782700	3030	3030	3030	3030	0
606	20250318	093800	19782700	3030	3030	3030	3030	0
607	20250318	093700	19782700	3030	3030	3030	3030	0
608	20250318	093600	19782700	3030	3010	3030	3010	1370
609	20250318	093500	15658740	3010	3010	3010	3010	3
610	20250318	093400	15649710	3010	3010	3010	3010	0
611	20250318	093300	15649710	3010	3005	3010	3005	3
612	20250318	093200	15640690	3010	3010	3010	3010	111
613	20250318	093100	15306580	3010	3010	3010	3010	330
614	20250318	093000	14313280	3010	3010	3010	3010	0
615	20250318	092900	14313280	3010	3010	3010	3010	0
616	20250318	092800	14313280	3010	3010	3010	3010	0
617	20250318	092700	14313280	3010	3010	3010	3010	0
618	20250318	092600	14313280	3010	3005	3010	3005	10
619	20250318	092500	14283185	3005	3005	3005	3005	1
620	20250318	092400	14280180	3010	3010	3010	3010	501
621	20250318	092300	12772170	3015	3005	3015	3005	1807
622	20250318	092200	7342125	3005	3005	3005	3005	100
623	20250318	092100	7041625	2990	2990	2990	2990	96
624	20250318	092000	6754585	3005	3005	3005	3005	0
625	20250318	091900	6754585	3005	3005	3005	3005	0
626	20250318	091800	6754585	3005	3005	3005	3005	0
627	20250318	091700	6754585	3005	3005	3005	3005	10
628	20250318	091600	6724535	2990	2990	2990	2990	77
629	20250318	091500	6494305	3005	3005	3005	3005	6
630	20250318	091400	6476275	3005	2990	3005	2990	35
631	20250318	091300	6371610	2985	2985	2985	2985	49
632	20250318	091200	6225345	2990	2990	2990	2990	0
633	20250318	091100	6225345	2990	2990	2990	2990	0
634	20250318	091000	6225345	2990	2985	2990	2985	389
635	20250318	090900	5063535	2985	2985	2985	2985	480
636	20250318	090800	3630735	2985	2985	2985	2985	326
637	20250318	090700	2657625	2985	2985	2985	2985	200
638	20250318	090600	2060625	2985	2985	2985	2985	31
639	20250318	090500	1968090	2985	2985	2985	2985	126
640	20250318	090400	1591980	2990	2990	2990	2990	118
641	20250318	090300	1239160	2990	2995	2995	2990	114
642	20250318	090200	898100	3000	3005	3005	3000	289
643	20250318	090100	30100	3010	3010	3010	3010	0
644	20250318	090000	30100	3010	3010	3010	3010	10