KissMeData/136490/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	202800	114890520	5770	5770	5770	5770	143
3	20250318	202700	114890520	5770	5770	5770	5770	0
4	20250318	202600	114890520	5770	5770	5770	5770	0
5	20250318	202500	114890520	5770	5770	5770	5770	0
6	20250318	202400	114890520	5770	5770	5770	5770	0
7	20250318	202300	114890520	5770	5770	5770	5770	0
8	20250318	202200	114890520	5770	5770	5770	5770	0
9	20250318	202100	114890520	5770	5770	5770	5770	0
10	20250318	202000	114890520	5770	5770	5770	5770	0
11	20250318	201900	114890520	5770	5770	5770	5770	0
12	20250318	201800	114890520	5770	5770	5770	5770	0
13	20250318	201700	114890520	5770	5770	5770	5770	0
14	20250318	201600	114890520	5770	5770	5770	5770	0
15	20250318	201500	114890520	5770	5770	5770	5770	0
16	20250318	201400	114890520	5770	5770	5770	5770	0
17	20250318	201300	114890520	5770	5770	5770	5770	0
18	20250318	201200	114890520	5770	5770	5770	5770	0
19	20250318	201100	114890520	5770	5770	5770	5770	0
20	20250318	201000	114890520	5770	5770	5770	5770	0
21	20250318	200900	114890520	5770	5770	5770	5770	0
22	20250318	200800	114890520	5770	5770	5770	5770	0
23	20250318	200700	114890520	5770	5770	5770	5770	0
24	20250318	200600	114890520	5770	5770	5770	5770	0
25	20250318	200500	114890520	5770	5770	5770	5770	0
26	20250318	200400	114890520	5770	5770	5770	5770	0
27	20250318	200300	114890520	5770	5770	5770	5770	0
28	20250318	200200	114890520	5770	5770	5770	5770	0
29	20250318	200100	114890520	5770	5770	5770	5770	0
30	20250318	200000	114890520	5770	5770	5770	5770	0
31	20250318	195900	114890520	5770	5770	5770	5770	0
32	20250318	195800	114890520	5770	5770	5770	5770	143
33	20250318	195700	114890520	5770	5770	5770	5770	0
34	20250318	195600	114890520	5770	5770	5770	5770	0
35	20250318	195500	114890520	5770	5770	5770	5770	0
36	20250318	195400	114890520	5770	5770	5770	5770	0
37	20250318	195300	114890520	5770	5770	5770	5770	0
38	20250318	195200	114890520	5770	5770	5770	5770	0
39	20250318	195100	114890520	5770	5770	5770	5770	0
40	20250318	195000	114890520	5770	5770	5770	5770	0
41	20250318	194900	114890520	5770	5770	5770	5770	0
42	20250318	194800	114890520	5770	5770	5770	5770	0
43	20250318	194700	114890520	5770	5770	5770	5770	0
44	20250318	194600	114890520	5770	5770	5770	5770	0
45	20250318	194500	114890520	5770	5770	5770	5770	0
46	20250318	194400	114890520	5770	5770	5770	5770	0
47	20250318	194300	114890520	5770	5770	5770	5770	0
48	20250318	194200	114890520	5770	5770	5770	5770	0
49	20250318	194100	114890520	5770	5770	5770	5770	0
50	20250318	194000	114890520	5770	5770	5770	5770	0
51	20250318	193900	114890520	5770	5770	5770	5770	0
52	20250318	193800	114890520	5770	5770	5770	5770	0
53	20250318	193700	114890520	5770	5770	5770	5770	0
54	20250318	193600	114890520	5770	5770	5770	5770	0
55	20250318	193500	114890520	5770	5770	5770	5770	0
56	20250318	193400	114890520	5770	5770	5770	5770	0
57	20250318	193300	114890520	5770	5770	5770	5770	0
58	20250318	193200	114890520	5770	5770	5770	5770	0
59	20250318	193100	114890520	5770	5770	5770	5770	0
60	20250318	193000	114890520	5770	5770	5770	5770	0
61	20250318	192900	114890520	5770	5770	5770	5770	0
62	20250318	192800	114890520	5770	5770	5770	5770	143
63	20250318	192700	114890520	5770	5770	5770	5770	0
64	20250318	192600	114890520	5770	5770	5770	5770	0
65	20250318	192500	114890520	5770	5770	5770	5770	0
66	20250318	192400	114890520	5770	5770	5770	5770	0
67	20250318	192300	114890520	5770	5770	5770	5770	0
68	20250318	192200	114890520	5770	5770	5770	5770	0
69	20250318	192100	114890520	5770	5770	5770	5770	0
70	20250318	192000	114890520	5770	5770	5770	5770	0
71	20250318	191900	114890520	5770	5770	5770	5770	0
72	20250318	191800	114890520	5770	5770	5770	5770	0
73	20250318	191700	114890520	5770	5770	5770	5770	0
74	20250318	191600	114890520	5770	5770	5770	5770	0
75	20250318	191500	114890520	5770	5770	5770	5770	0
76	20250318	191400	114890520	5770	5770	5770	5770	0
77	20250318	191300	114890520	5770	5770	5770	5770	0
78	20250318	191200	114890520	5770	5770	5770	5770	0
79	20250318	191100	114890520	5770	5770	5770	5770	0
80	20250318	191000	114890520	5770	5770	5770	5770	0
81	20250318	190900	114890520	5770	5770	5770	5770	0
82	20250318	190800	114890520	5770	5770	5770	5770	0
83	20250318	190700	114890520	5770	5770	5770	5770	0
84	20250318	190600	114890520	5770	5770	5770	5770	0
85	20250318	190500	114890520	5770	5770	5770	5770	0
86	20250318	190400	114890520	5770	5770	5770	5770	0
87	20250318	190300	114890520	5770	5770	5770	5770	0
88	20250318	190200	114890520	5770	5770	5770	5770	0
89	20250318	190100	114890520	5770	5770	5770	5770	0
90	20250318	190000	114890520	5770	5770	5770	5770	0
91	20250318	185900	114890520	5770	5770	5770	5770	0
92	20250318	185800	114890520	5770	5770	5770	5770	143
93	20250318	185700	114890520	5770	5770	5770	5770	0
94	20250318	185600	114890520	5770	5770	5770	5770	0
95	20250318	185500	114890520	5770	5770	5770	5770	0
96	20250318	185400	114890520	5770	5770	5770	5770	0
97	20250318	185300	114890520	5770	5770	5770	5770	0
98	20250318	185200	114890520	5770	5770	5770	5770	0
99	20250318	185100	114890520	5770	5770	5770	5770	0
100	20250318	185000	114890520	5770	5770	5770	5770	0
101	20250318	184900	114890520	5770	5770	5770	5770	0
102	20250318	184800	114890520	5770	5770	5770	5770	0
103	20250318	184700	114890520	5770	5770	5770	5770	0
104	20250318	184600	114890520	5770	5770	5770	5770	0
105	20250318	184500	114890520	5770	5770	5770	5770	0
106	20250318	184400	114890520	5770	5770	5770	5770	0
107	20250318	184300	114890520	5770	5770	5770	5770	0
108	20250318	184200	114890520	5770	5770	5770	5770	0
109	20250318	184100	114890520	5770	5770	5770	5770	0
110	20250318	184000	114890520	5770	5770	5770	5770	0
111	20250318	183900	114890520	5770	5770	5770	5770	0
112	20250318	183800	114890520	5770	5770	5770	5770	0
113	20250318	183700	114890520	5770	5770	5770	5770	0
114	20250318	183600	114890520	5770	5770	5770	5770	0
115	20250318	183500	114890520	5770	5770	5770	5770	0
116	20250318	183400	114890520	5770	5770	5770	5770	0
117	20250318	183300	114890520	5770	5770	5770	5770	0
118	20250318	183200	114890520	5770	5770	5770	5770	0
119	20250318	183100	114890520	5770	5770	5770	5770	0
120	20250318	183000	114890520	5770	5770	5770	5770	0
121	20250318	182900	114890520	5770	5770	5770	5770	0
122	20250318	182800	114890520	5770	5770	5770	5770	143
123	20250318	182700	114890520	5770	5770	5770	5770	0
124	20250318	182600	114890520	5770	5770	5770	5770	0
125	20250318	182500	114890520	5770	5770	5770	5770	0
126	20250318	182400	114890520	5770	5770	5770	5770	0
127	20250318	182300	114890520	5770	5770	5770	5770	0
128	20250318	182200	114890520	5770	5770	5770	5770	0
129	20250318	182100	114890520	5770	5770	5770	5770	0
130	20250318	182000	114890520	5770	5770	5770	5770	0
131	20250318	181900	114890520	5770	5770	5770	5770	0
132	20250318	181800	114890520	5770	5770	5770	5770	0
133	20250318	181700	114890520	5770	5770	5770	5770	0
134	20250318	181600	114890520	5770	5770	5770	5770	0
135	20250318	181500	114890520	5770	5770	5770	5770	0
136	20250318	181400	114890520	5770	5770	5770	5770	0
137	20250318	181300	114890520	5770	5770	5770	5770	0
138	20250318	181200	114890520	5770	5770	5770	5770	0
139	20250318	181100	114890520	5770	5770	5770	5770	0
140	20250318	181000	114890520	5770	5770	5770	5770	0
141	20250318	180900	114890520	5770	5770	5770	5770	0
142	20250318	180800	114890520	5770	5770	5770	5770	0
143	20250318	180700	114890520	5770	5770	5770	5770	0
144	20250318	180600	114890520	5770	5770	5770	5770	0
145	20250318	180500	114890520	5770	5770	5770	5770	0
146	20250318	180400	114890520	5770	5770	5770	5770	0
147	20250318	180300	114890520	5770	5770	5770	5770	0
148	20250318	180200	114890520	5770	5770	5770	5770	0
149	20250318	180100	114890520	5770	5770	5770	5770	0
150	20250318	180000	114890520	5770	5770	5770	5770	0
151	20250318	175900	114890520	5770	5770	5770	5770	0
152	20250318	175800	114890520	5770	5770	5770	5770	143
153	20250318	175700	114890520	5770	5770	5770	5770	0
154	20250318	175600	114890520	5770	5770	5770	5770	0
155	20250318	175500	114890520	5770	5770	5770	5770	0
156	20250318	175400	114890520	5770	5770	5770	5770	0
157	20250318	175300	114890520	5770	5770	5770	5770	0
158	20250318	175200	114890520	5770	5770	5770	5770	0
159	20250318	175100	114890520	5770	5770	5770	5770	0
160	20250318	175000	114890520	5770	5770	5770	5770	0
161	20250318	174900	114890520	5770	5770	5770	5770	0
162	20250318	174800	114890520	5770	5770	5770	5770	0
163	20250318	174700	114890520	5770	5770	5770	5770	0
164	20250318	174600	114890520	5770	5770	5770	5770	0
165	20250318	174500	114890520	5770	5770	5770	5770	0
166	20250318	174400	114890520	5770	5770	5770	5770	0
167	20250318	174300	114890520	5770	5770	5770	5770	0
168	20250318	174200	114890520	5770	5770	5770	5770	0
169	20250318	174100	114890520	5770	5770	5770	5770	0
170	20250318	174000	114890520	5770	5770	5770	5770	0
171	20250318	173900	114890520	5770	5770	5770	5770	0
172	20250318	173800	114890520	5770	5770	5770	5770	0
173	20250318	173700	114890520	5770	5770	5770	5770	0
174	20250318	173600	114890520	5770	5770	5770	5770	0
175	20250318	173500	114890520	5770	5770	5770	5770	0
176	20250318	173400	114890520	5770	5770	5770	5770	0
177	20250318	173300	114890520	5770	5770	5770	5770	0
178	20250318	173200	114890520	5770	5770	5770	5770	0
179	20250318	173100	114890520	5770	5770	5770	5770	0
180	20250318	173000	114890520	5770	5770	5770	5770	0
181	20250318	172900	114890520	5770	5770	5770	5770	0
182	20250318	172800	114890520	5770	5770	5770	5770	143
183	20250318	172700	114890520	5770	5770	5770	5770	0
184	20250318	172600	114890520	5770	5770	5770	5770	0
185	20250318	172500	114890520	5770	5770	5770	5770	0
186	20250318	172400	114890520	5770	5770	5770	5770	0
187	20250318	172300	114890520	5770	5770	5770	5770	0
188	20250318	172200	114890520	5770	5770	5770	5770	0
189	20250318	172100	114890520	5770	5770	5770	5770	0
190	20250318	172000	114890520	5770	5770	5770	5770	0
191	20250318	171900	114890520	5770	5770	5770	5770	0
192	20250318	171800	114890520	5770	5770	5770	5770	0
193	20250318	171700	114890520	5770	5770	5770	5770	0
194	20250318	171600	114890520	5770	5770	5770	5770	0
195	20250318	171500	114890520	5770	5770	5770	5770	0
196	20250318	171400	114890520	5770	5770	5770	5770	0
197	20250318	171300	114890520	5770	5770	5770	5770	0
198	20250318	171200	114890520	5770	5770	5770	5770	0
199	20250318	171100	114890520	5770	5770	5770	5770	0
200	20250318	171000	114890520	5770	5770	5770	5770	0
201	20250318	170900	114890520	5770	5770	5770	5770	0
202	20250318	170800	114890520	5770	5770	5770	5770	0
203	20250318	170700	114890520	5770	5770	5770	5770	0
204	20250318	170600	114890520	5770	5770	5770	5770	0
205	20250318	170500	114890520	5770	5770	5770	5770	0
206	20250318	170400	114890520	5770	5770	5770	5770	0
207	20250318	170300	114890520	5770	5770	5770	5770	0
208	20250318	170200	114890520	5770	5770	5770	5770	0
209	20250318	170100	114890520	5770	5770	5770	5770	0
210	20250318	170000	114890520	5770	5770	5770	5770	0
211	20250318	165900	114890520	5770	5770	5770	5770	0
212	20250318	165800	114890520	5770	5770	5770	5770	143
213	20250318	165700	114890520	5770	5770	5770	5770	0
214	20250318	165600	114890520	5770	5770	5770	5770	0
215	20250318	165500	114890520	5770	5770	5770	5770	0
216	20250318	165400	114890520	5770	5770	5770	5770	0
217	20250318	165300	114890520	5770	5770	5770	5770	0
218	20250318	165200	114890520	5770	5770	5770	5770	0
219	20250318	165100	114890520	5770	5770	5770	5770	0
220	20250318	165000	114890520	5770	5770	5770	5770	0
221	20250318	164900	114890520	5770	5770	5770	5770	0
222	20250318	164800	114890520	5770	5770	5770	5770	0
223	20250318	164700	114890520	5770	5770	5770	5770	0
224	20250318	164600	114890520	5770	5770	5770	5770	0
225	20250318	164500	114890520	5770	5770	5770	5770	0
226	20250318	164400	114890520	5770	5770	5770	5770	0
227	20250318	164300	114890520	5770	5770	5770	5770	0
228	20250318	164200	114890520	5770	5770	5770	5770	0
229	20250318	164100	114890520	5770	5770	5770	5770	0
230	20250318	164000	114890520	5770	5770	5770	5770	0
231	20250318	163900	114890520	5770	5770	5770	5770	0
232	20250318	163800	114890520	5770	5770	5770	5770	0
233	20250318	163700	114890520	5770	5770	5770	5770	0
234	20250318	163600	114890520	5770	5770	5770	5770	0
235	20250318	163500	114890520	5770	5770	5770	5770	0
236	20250318	163400	114890520	5770	5770	5770	5770	0
237	20250318	163300	114890520	5770	5770	5770	5770	0
238	20250318	163200	114890520	5770	5770	5770	5770	0
239	20250318	163100	114890520	5770	5770	5770	5770	0
240	20250318	163000	114890520	5770	5770	5770	5770	0
241	20250318	162900	114890520	5770	5770	5770	5770	0
242	20250318	162800	114890520	5770	5770	5770	5770	143
243	20250318	162700	114890520	5770	5770	5770	5770	0
244	20250318	162600	114890520	5770	5770	5770	5770	0
245	20250318	162500	114890520	5770	5770	5770	5770	0
246	20250318	162400	114890520	5770	5770	5770	5770	0
247	20250318	162300	114890520	5770	5770	5770	5770	0
248	20250318	162200	114890520	5770	5770	5770	5770	0
249	20250318	162100	114890520	5770	5770	5770	5770	0
250	20250318	162000	114890520	5770	5770	5770	5770	0
251	20250318	161900	114890520	5770	5770	5770	5770	0
252	20250318	161800	114890520	5770	5770	5770	5770	0
253	20250318	161700	114890520	5770	5770	5770	5770	0
254	20250318	161600	114890520	5770	5770	5770	5770	0
255	20250318	161500	114890520	5770	5770	5770	5770	0
256	20250318	161400	114890520	5770	5770	5770	5770	0
257	20250318	161300	114890520	5770	5770	5770	5770	0
258	20250318	161200	114890520	5770	5770	5770	5770	0
259	20250318	161100	114890520	5770	5770	5770	5770	0
260	20250318	161000	114890520	5770	5770	5770	5770	0
261	20250318	160900	114890520	5770	5770	5770	5770	0
262	20250318	160800	114890520	5770	5770	5770	5770	0
263	20250318	160700	114890520	5770	5770	5770	5770	0
264	20250318	160600	114890520	5770	5770	5770	5770	0
265	20250318	160500	114890520	5770	5770	5770	5770	0
266	20250318	160400	114890520	5770	5770	5770	5770	0
267	20250318	160300	114890520	5770	5770	5770	5770	0
268	20250318	160200	114890520	5770	5770	5770	5770	0
269	20250318	160100	114890520	5770	5770	5770	5770	0
270	20250318	160000	114890520	5770	5770	5770	5770	0
271	20250318	155900	114890520	5770	5770	5770	5770	0
272	20250318	155800	114890520	5770	5770	5770	5770	143
273	20250318	155700	114890520	5770	5770	5770	5770	0
274	20250318	155600	114890520	5770	5770	5770	5770	0
275	20250318	155500	114890520	5770	5770	5770	5770	0
276	20250318	155400	114890520	5770	5770	5770	5770	0
277	20250318	155300	114890520	5770	5770	5770	5770	0
278	20250318	155200	114890520	5770	5770	5770	5770	0
279	20250318	155100	114890520	5770	5770	5770	5770	0
280	20250318	155000	114890520	5770	5770	5770	5770	0
281	20250318	154900	114890520	5770	5770	5770	5770	0
282	20250318	154800	114890520	5770	5770	5770	5770	0
283	20250318	154700	114890520	5770	5770	5770	5770	0
284	20250318	154600	114890520	5770	5770	5770	5770	0
285	20250318	154500	114890520	5770	5770	5770	5770	0
286	20250318	154400	114890520	5770	5770	5770	5770	0
287	20250318	154300	114890520	5770	5770	5770	5770	0
288	20250318	154200	114890520	5770	5770	5770	5770	0
289	20250318	154100	114890520	5770	5770	5770	5770	0
290	20250318	154000	114890520	5770	5770	5770	5770	0
291	20250318	153900	114890520	5770	5770	5770	5770	0
292	20250318	153800	114890520	5770	5770	5770	5770	0
293	20250318	153700	114890520	5770	5770	5770	5770	0
294	20250318	153600	114890520	5770	5770	5770	5770	0
295	20250318	153500	114890520	5770	5770	5770	5770	0
296	20250318	153400	114890520	5770	5770	5770	5770	0
297	20250318	153300	114890520	5770	5770	5770	5770	0
298	20250318	153200	114890520	5770	5770	5770	5770	0
299	20250318	153100	114890520	5770	5770	5770	5770	0
300	20250318	153000	114890520	5770	5770	5770	5770	143
301	20250318	152900	114065410	5770	5770	5770	5770	0
302	20250318	152800	114065410	5770	5770	5770	5770	0
303	20250318	152700	114065410	5770	5770	5770	5770	0
304	20250318	152600	114065410	5770	5770	5770	5770	0
305	20250318	152500	114065410	5770	5770	5770	5770	0
306	20250318	152400	114065410	5770	5770	5770	5770	0
307	20250318	152300	114065410	5770	5770	5770	5770	0
308	20250318	152200	114065410	5770	5770	5770	5770	0
309	20250318	152100	114065410	5770	5770	5770	5770	0
310	20250318	152000	114065410	5770	5770	5770	5770	0
311	20250318	151900	114065410	5770	5770	5770	5770	0
312	20250318	151800	114065410	5770	5770	5770	5770	0
313	20250318	151700	114065410	5770	5770	5770	5770	181
314	20250318	151600	113021040	5760	5760	5760	5760	0
315	20250318	151500	113021040	5760	5760	5760	5760	2
316	20250318	151400	113009520	5770	5770	5770	5770	100
317	20250318	151300	112432520	5760	5760	5760	5760	0
318	20250318	151200	112432520	5760	5760	5760	5760	100
319	20250318	151100	111856520	5770	5770	5770	5770	0
320	20250318	151000	111856520	5770	5770	5770	5770	0
321	20250318	150900	111856520	5770	5770	5770	5770	1
322	20250318	150800	111850750	5760	5760	5760	5760	0
323	20250318	150700	111850750	5760	5760	5760	5760	0
324	20250318	150600	111850750	5760	5760	5760	5760	200
325	20250318	150500	110698750	5770	5770	5770	5770	0
326	20250318	150400	110698750	5770	5770	5770	5770	0
327	20250318	150300	110698750	5770	5770	5770	5770	0
328	20250318	150200	110698750	5770	5770	5770	5770	0
329	20250318	150100	110698750	5770	5770	5770	5770	0
330	20250318	150000	110698750	5770	5770	5770	5770	0
331	20250318	145900	110698750	5770	5770	5770	5770	0
332	20250318	145800	110698750	5770	5770	5770	5770	0
333	20250318	145700	110698750	5770	5770	5770	5770	4
334	20250318	145600	110675670	5770	5770	5770	5770	1
335	20250318	145500	110669900	5770	5770	5770	5770	1
336	20250318	145400	110664130	5760	5760	5760	5760	0
337	20250318	145300	110664130	5760	5760	5760	5760	0
338	20250318	145200	110664130	5760	5760	5760	5760	0
339	20250318	145100	110664130	5760	5760	5760	5760	0
340	20250318	145000	110664130	5760	5760	5760	5760	0
341	20250318	144900	110664130	5760	5760	5760	5760	0
342	20250318	144800	110664130	5760	5760	5760	5760	0
343	20250318	144700	110664130	5760	5760	5760	5760	0
344	20250318	144600	110664130	5760	5760	5760	5760	0
345	20250318	144500	110664130	5760	5760	5760	5760	50
346	20250318	144400	110376130	5760	5760	5760	5760	0
347	20250318	144300	110376130	5760	5760	5760	5760	0
348	20250318	144200	110376130	5760	5760	5760	5760	0
349	20250318	144100	110376130	5760	5760	5760	5760	0
350	20250318	144000	110376130	5760	5760	5760	5760	0
351	20250318	143900	110376130	5760	5760	5760	5760	0
352	20250318	143800	110376130	5760	5760	5760	5760	0
353	20250318	143700	110376130	5760	5760	5760	5760	0
354	20250318	143600	110376130	5760	5760	5760	5760	0
355	20250318	143500	110376130	5760	5760	5760	5760	0
356	20250318	143400	110376130	5760	5760	5760	5760	0
357	20250318	143300	110376130	5760	5760	5760	5760	100
358	20250318	143200	109800130	5760	5760	5760	5760	0
359	20250318	143100	109800130	5760	5760	5760	5760	0
360	20250318	143000	109800130	5760	5760	5760	5760	0
361	20250318	142900	109800130	5760	5760	5760	5760	0
362	20250318	142800	109800130	5760	5760	5760	5760	1
363	20250318	142700	109794370	5770	5770	5770	5770	0
364	20250318	142600	109794370	5770	5770	5770	5770	6
365	20250318	142500	109759750	5770	5770	5770	5770	0
366	20250318	142400	109759750	5770	5770	5770	5770	0
367	20250318	142300	109759750	5770	5770	5770	5770	0
368	20250318	142200	109759750	5770	5770	5770	5770	0
369	20250318	142100	109759750	5770	5770	5770	5770	0
370	20250318	142000	109759750	5770	5770	5770	5770	0
371	20250318	141900	109759750	5770	5770	5770	5770	0
372	20250318	141800	109759750	5770	5770	5770	5770	4
373	20250318	141700	109736670	5770	5770	5770	5770	0
374	20250318	141600	109736670	5770	5770	5770	5770	11
375	20250318	141500	109673200	5760	5760	5760	5760	0
376	20250318	141400	109673200	5760	5760	5760	5760	0
377	20250318	141300	109673200	5760	5760	5760	5760	0
378	20250318	141200	109673200	5760	5760	5760	5760	0
379	20250318	141100	109673200	5760	5760	5760	5760	0
380	20250318	141000	109673200	5760	5760	5760	5760	0
381	20250318	140900	109673200	5760	5760	5760	5760	0
382	20250318	140800	109673200	5760	5760	5760	5760	0
383	20250318	140700	109673200	5760	5760	5760	5760	0
384	20250318	140600	109673200	5760	5760	5760	5760	0
385	20250318	140500	109673200	5760	5760	5760	5760	0
386	20250318	140400	109673200	5760	5760	5760	5760	0
387	20250318	140300	109673200	5760	5760	5760	5760	0
388	20250318	140200	109673200	5760	5760	5760	5760	0
389	20250318	140100	109673200	5760	5760	5760	5760	0
390	20250318	140000	109673200	5760	5760	5760	5760	4
391	20250318	135900	109650160	5770	5770	5770	5770	0
392	20250318	135800	109650160	5770	5770	5770	5770	0
393	20250318	135700	109650160	5770	5770	5770	5770	0
394	20250318	135600	109650160	5770	5770	5770	5770	0
395	20250318	135500	109650160	5770	5770	5770	5770	0
396	20250318	135400	109650160	5770	5770	5770	5770	0
397	20250318	135300	109650160	5770	5770	5770	5770	0
398	20250318	135200	109650160	5770	5770	5770	5770	0
399	20250318	135100	109650160	5770	5770	5770	5770	0
400	20250318	135000	109650160	5770	5770	5770	5770	0
401	20250318	134900	109650160	5770	5770	5770	5770	0
402	20250318	134800	109650160	5770	5770	5770	5770	50
403	20250318	134700	109361660	5770	5770	5770	5770	1
404	20250318	134600	109355890	5770	5770	5770	5770	0
405	20250318	134500	109355890	5770	5770	5770	5770	0
406	20250318	134400	109355890	5770	5770	5770	5770	0
407	20250318	134300	109355890	5770	5770	5770	5770	0
408	20250318	134200	109355890	5770	5770	5770	5770	0
409	20250318	134100	109355890	5770	5770	5770	5770	1864
410	20250318	134000	98600610	5770	5770	5770	5770	0
411	20250318	133900	98600610	5770	5770	5770	5770	0
412	20250318	133800	98600610	5770	5770	5770	5770	0
413	20250318	133700	98600610	5770	5770	5770	5770	0
414	20250318	133600	98600610	5770	5770	5770	5770	0
415	20250318	133500	98600610	5770	5760	5770	5760	711
416	20250318	133400	94498320	5760	5760	5760	5760	0
417	20250318	133300	94498320	5760	5760	5760	5760	100
418	20250318	133200	93922320	5760	5760	5760	5760	799
419	20250318	133100	89320080	5760	5760	5760	5760	0
420	20250318	133000	89320080	5760	5760	5760	5760	0
421	20250318	132900	89320080	5760	5760	5760	5760	0
422	20250318	132800	89320080	5760	5760	5760	5760	0
423	20250318	132700	89320080	5760	5760	5760	5760	0
424	20250318	132600	89320080	5760	5760	5760	5760	0
425	20250318	132500	89320080	5760	5760	5760	5760	0
426	20250318	132400	89320080	5760	5760	5760	5760	0
427	20250318	132300	89320080	5760	5760	5760	5760	0
428	20250318	132200	89320080	5760	5760	5760	5760	0
429	20250318	132100	89320080	5760	5760	5760	5760	0
430	20250318	132000	89320080	5760	5760	5760	5760	10
431	20250318	131900	89262480	5770	5770	5770	5770	0
432	20250318	131800	89262480	5770	5770	5770	5770	0
433	20250318	131700	89262480	5770	5770	5770	5770	0
434	20250318	131600	89262480	5770	5770	5770	5770	0
435	20250318	131500	89262480	5770	5770	5770	5770	0
436	20250318	131400	89262480	5770	5770	5770	5770	0
437	20250318	131300	89262480	5770	5770	5770	5770	0
438	20250318	131200	89262480	5770	5770	5770	5770	0
439	20250318	131100	89262480	5770	5770	5770	5770	0
440	20250318	131000	89262480	5770	5770	5770	5770	300
441	20250318	130900	87531480	5770	5770	5770	5770	0
442	20250318	130800	87531480	5770	5770	5770	5770	0
443	20250318	130700	87531480	5770	5770	5770	5770	403
444	20250318	130600	85206170	5770	5770	5770	5770	0
445	20250318	130500	85206170	5770	5770	5770	5770	0
446	20250318	130400	85206170	5770	5770	5770	5770	20
447	20250318	130300	85090770	5770	5770	5770	5770	0
448	20250318	130200	85090770	5770	5770	5770	5770	0
449	20250318	130100	85090770	5770	5770	5770	5770	0
450	20250318	130000	85090770	5770	5770	5770	5770	0
451	20250318	125900	85090770	5770	5770	5770	5770	0
452	20250318	125800	85090770	5770	5770	5770	5770	2
453	20250318	125700	85079230	5760	5760	5760	5760	0
454	20250318	125600	85079230	5760	5760	5760	5760	0
455	20250318	125500	85079230	5760	5770	5770	5760	100
456	20250318	125400	84502730	5770	5770	5770	5770	0
457	20250318	125300	84502730	5770	5770	5770	5770	0
458	20250318	125200	84502730	5770	5770	5770	5770	3
459	20250318	125100	84485420	5770	5770	5770	5770	0
460	20250318	125000	84485420	5770	5770	5770	5770	0
461	20250318	124900	84485420	5770	5770	5770	5770	0
462	20250318	124800	84485420	5770	5770	5770	5770	0
463	20250318	124700	84485420	5770	5770	5770	5770	0
464	20250318	124600	84485420	5770	5770	5770	5770	0
465	20250318	124500	84485420	5770	5770	5770	5770	17
466	20250318	124400	84387330	5770	5770	5770	5770	1
467	20250318	124300	84381560	5770	5770	5770	5770	0
468	20250318	124200	84381560	5770	5760	5770	5760	104
469	20250318	124100	83782480	5770	5770	5770	5770	0
470	20250318	124000	83782480	5770	5770	5770	5770	1
471	20250318	123900	83776710	5770	5770	5770	5770	20
472	20250318	123800	83661310	5770	5770	5770	5770	0
473	20250318	123700	83661310	5770	5770	5770	5770	0
474	20250318	123600	83661310	5770	5770	5770	5770	22
475	20250318	123500	83534370	5770	5770	5770	5770	0
476	20250318	123400	83534370	5770	5770	5770	5770	0
477	20250318	123300	83534370	5770	5770	5770	5770	1
478	20250318	123200	83528600	5770	5770	5770	5770	2
479	20250318	123100	83517060	5760	5760	5760	5760	0
480	20250318	123000	83517060	5760	5760	5760	5760	0
481	20250318	122900	83517060	5760	5760	5760	5760	0
482	20250318	122800	83517060	5760	5760	5760	5760	0
483	20250318	122700	83517060	5760	5760	5760	5760	0
484	20250318	122600	83517060	5760	5760	5760	5760	0
485	20250318	122500	83517060	5760	5760	5760	5760	0
486	20250318	122400	83517060	5760	5760	5760	5760	0
487	20250318	122300	83517060	5760	5760	5760	5760	0
488	20250318	122200	83517060	5760	5760	5760	5760	0
489	20250318	122100	83517060	5760	5760	5760	5760	0
490	20250318	122000	83517060	5760	5800	5800	5760	6247
491	20250318	121900	47468770	5800	5810	5810	5800	101
492	20250318	121800	46882960	5800	5800	5800	5800	139
493	20250318	121700	46076760	5810	5810	5810	5810	0
494	20250318	121600	46076760	5810	5810	5810	5810	0
495	20250318	121500	46076760	5810	5810	5810	5810	0
496	20250318	121400	46076760	5810	5810	5810	5810	0
497	20250318	121300	46076760	5810	5810	5810	5810	0
498	20250318	121200	46076760	5810	5810	5810	5810	0
499	20250318	121100	46076760	5810	5810	5810	5810	0
500	20250318	121000	46076760	5810	5810	5810	5810	0
501	20250318	120900	46076760	5810	5810	5810	5810	0
502	20250318	120800	46076760	5810	5810	5810	5810	0
503	20250318	120700	46076760	5810	5810	5810	5810	0
504	20250318	120600	46076760	5810	5810	5810	5810	0
505	20250318	120500	46076760	5810	5810	5810	5810	0
506	20250318	120400	46076760	5810	5810	5810	5810	0
507	20250318	120300	46076760	5810	5810	5810	5810	0
508	20250318	120200	46076760	5810	5810	5810	5810	0
509	20250318	120100	46076760	5810	5810	5810	5810	0
510	20250318	120000	46076760	5810	5810	5810	5810	0
511	20250318	115900	46076760	5810	5810	5810	5810	0
512	20250318	115800	46076760	5810	5810	5810	5810	0
513	20250318	115700	46076760	5810	5810	5810	5810	5
514	20250318	115600	46047710	5810	5810	5810	5810	0
515	20250318	115500	46047710	5810	5810	5810	5810	1
516	20250318	115400	46041900	5805	5805	5805	5805	0
517	20250318	115300	46041900	5805	5805	5805	5805	1
518	20250318	115200	46036095	5810	5810	5810	5810	0
519	20250318	115100	46036095	5810	5810	5810	5810	0
520	20250318	115000	46036095	5810	5810	5810	5810	5
521	20250318	114900	46007045	5800	5800	5800	5800	176
522	20250318	114800	44986245	5800	5800	5800	5800	0
523	20250318	114700	44986245	5800	5800	5800	5800	0
524	20250318	114600	44986245	5800	5800	5800	5800	0
525	20250318	114500	44986245	5800	5800	5800	5800	0
526	20250318	114400	44986245	5800	5800	5800	5800	10
527	20250318	114300	44928245	5790	5790	5790	5790	0
528	20250318	114200	44928245	5790	5790	5790	5790	0
529	20250318	114100	44928245	5790	5790	5790	5790	0
530	20250318	114000	44928245	5790	5790	5790	5790	0
531	20250318	113900	44928245	5790	5790	5790	5790	0
532	20250318	113800	44928245	5790	5790	5790	5790	0
533	20250318	113700	44928245	5790	5790	5790	5790	0
534	20250318	113600	44928245	5790	5790	5790	5790	0
535	20250318	113500	44928245	5790	5790	5790	5790	0
536	20250318	113400	44928245	5790	5790	5790	5790	0
537	20250318	113300	44928245	5790	5790	5790	5790	357
538	20250318	113200	42861215	5780	5780	5780	5780	0
539	20250318	113100	42861215	5780	5780	5780	5780	91
540	20250318	113000	42335235	5780	5780	5780	5780	0
541	20250318	112900	42335235	5780	5780	5780	5780	0
542	20250318	112800	42335235	5780	5780	5780	5780	0
543	20250318	112700	42335235	5780	5780	5780	5780	0
544	20250318	112600	42335235	5780	5780	5780	5780	1
545	20250318	112500	42329455	5780	5780	5780	5780	0
546	20250318	112400	42329455	5780	5780	5780	5780	0
547	20250318	112300	42329455	5780	5780	5780	5780	0
548	20250318	112200	42329455	5780	5780	5780	5780	500
549	20250318	112100	39439455	5780	5780	5780	5780	0
550	20250318	112000	39439455	5780	5780	5780	5780	0
551	20250318	111900	39439455	5780	5780	5780	5780	0
552	20250318	111800	39439455	5780	5780	5780	5780	10
553	20250318	111700	39381655	5770	5770	5770	5770	0
554	20250318	111600	39381655	5770	5780	5780	5770	1063
555	20250318	111500	33248125	5770	5770	5770	5770	0
556	20250318	111400	33248125	5770	5770	5770	5770	0
557	20250318	111300	33248125	5770	5770	5770	5770	0
558	20250318	111200	33248125	5770	5770	5770	5770	0
559	20250318	111100	33248125	5770	5770	5770	5770	0
560	20250318	111000	33248125	5770	5770	5770	5770	0
561	20250318	110900	33248125	5770	5770	5770	5770	0
562	20250318	110800	33248125	5770	5770	5770	5770	0
563	20250318	110700	33248125	5770	5770	5770	5770	0
564	20250318	110600	33248125	5770	5770	5770	5770	0
565	20250318	110500	33248125	5770	5770	5770	5770	0
566	20250318	110400	33248125	5770	5770	5770	5770	0
567	20250318	110300	33248125	5770	5770	5770	5770	0
568	20250318	110200	33248125	5770	5770	5770	5770	1
569	20250318	110100	33242355	5770	5770	5770	5770	0
570	20250318	110000	33242355	5770	5770	5770	5770	157
571	20250318	105900	32336465	5760	5760	5760	5760	1
572	20250318	105800	32330705	5760	5760	5760	5760	0
573	20250318	105700	32330705	5760	5760	5760	5760	0
574	20250318	105600	32330705	5760	5760	5760	5760	0
575	20250318	105500	32330705	5760	5760	5760	5760	0
576	20250318	105400	32330705	5760	5760	5760	5760	0
577	20250318	105300	32330705	5760	5760	5760	5760	0
578	20250318	105200	32330705	5760	5760	5760	5760	0
579	20250318	105100	32330705	5760	5760	5760	5760	0
580	20250318	105000	32330705	5760	5760	5760	5760	0
581	20250318	104900	32330705	5760	5760	5760	5760	0
582	20250318	104800	32330705	5760	5760	5760	5760	0
583	20250318	104700	32330705	5760	5760	5760	5760	0
584	20250318	104600	32330705	5760	5760	5760	5760	0
585	20250318	104500	32330705	5760	5760	5760	5760	0
586	20250318	104400	32330705	5760	5760	5760	5760	0
587	20250318	104300	32330705	5760	5760	5760	5760	0
588	20250318	104200	32330705	5760	5760	5760	5760	0
589	20250318	104100	32330705	5760	5760	5760	5760	0
590	20250318	104000	32330705	5760	5760	5760	5760	0
591	20250318	103900	32330705	5760	5760	5760	5760	36
592	20250318	103800	32123345	5770	5770	5770	5770	10
593	20250318	103700	32065645	5770	5770	5770	5770	100
594	20250318	103600	31488645	5770	5770	5770	5770	0
595	20250318	103500	31488645	5770	5770	5770	5770	50
596	20250318	103400	31200145	5770	5770	5770	5770	462
597	20250318	103300	28534405	5780	5780	5780	5780	0
598	20250318	103200	28534405	5780	5780	5780	5780	0
599	20250318	103100	28534405	5780	5780	5780	5780	0
600	20250318	103000	28534405	5780	5780	5780	5780	0
601	20250318	102900	28534405	5780	5780	5780	5780	0
602	20250318	102800	28534405	5780	5780	5780	5780	0
603	20250318	102700	28534405	5780	5780	5780	5780	0
604	20250318	102600	28534405	5780	5780	5780	5780	0
605	20250318	102500	28534405	5780	5780	5780	5780	0
606	20250318	102400	28534405	5780	5780	5780	5780	0
607	20250318	102300	28534405	5780	5780	5780	5780	0
608	20250318	102200	28534405	5780	5780	5780	5780	0
609	20250318	102100	28534405	5780	5780	5780	5780	0
610	20250318	102000	28534405	5780	5780	5780	5780	0
611	20250318	101900	28534405	5780	5780	5780	5780	2
612	20250318	101800	28522845	5780	5780	5780	5780	0
613	20250318	101700	28522845	5780	5780	5780	5780	1
614	20250318	101600	28517065	5780	5770	5780	5770	3
615	20250318	101500	28499735	5780	5780	5780	5780	0
616	20250318	101400	28499735	5780	5780	5780	5780	0
617	20250318	101300	28499735	5780	5780	5780	5780	0
618	20250318	101200	28499735	5780	5780	5780	5780	0
619	20250318	101100	28499735	5780	5780	5780	5780	0
620	20250318	101000	28499735	5780	5780	5780	5780	1
621	20250318	100900	28493955	5780	5780	5780	5780	0
622	20250318	100800	28493955	5780	5780	5780	5780	0
623	20250318	100700	28493955	5780	5780	5780	5780	1
624	20250318	100600	28488175	5780	5780	5780	5780	1
625	20250318	100500	28482395	5770	5770	5770	5770	0
626	20250318	100400	28482395	5770	5770	5770	5770	0
627	20250318	100300	28482395	5770	5770	5770	5770	292
628	20250318	100200	26797555	5770	5770	5770	5770	0
629	20250318	100100	26797555	5770	5770	5770	5770	0
630	20250318	100000	26797555	5770	5770	5770	5770	0
631	20250318	095900	26797555	5770	5770	5770	5770	0
632	20250318	095800	26797555	5770	5770	5770	5770	0
633	20250318	095700	26797555	5770	5770	5770	5770	1
634	20250318	095600	26791785	5780	5780	5780	5780	0
635	20250318	095500	26791785	5780	5780	5780	5780	0
636	20250318	095400	26791785	5780	5780	5780	5780	0
637	20250318	095300	26791785	5780	5780	5780	5780	0
638	20250318	095200	26791785	5780	5785	5785	5780	419
639	20250318	095100	24369950	5790	5790	5790	5790	0
640	20250318	095000	24369950	5790	5790	5790	5790	0
641	20250318	094900	24369950	5790	5790	5790	5790	0
642	20250318	094800	24369950	5790	5790	5790	5790	0
643	20250318	094700	24369950	5790	5790	5790	5790	4
644	20250318	094600	24346790	5790	5790	5790	5790	0
645	20250318	094500	24346790	5790	5790	5790	5790	0
646	20250318	094400	24346790	5790	5790	5790	5790	0
647	20250318	094300	24346790	5790	5780	5790	5780	173
648	20250318	094200	23346800	5790	5790	5790	5790	5
649	20250318	094100	23317850	5790	5790	5790	5790	0
650	20250318	094000	23317850	5790	5790	5790	5790	0
651	20250318	093900	23317850	5790	5790	5790	5790	0
652	20250318	093800	23317850	5790	5790	5790	5790	50
653	20250318	093700	23028350	5790	5790	5790	5790	1
654	20250318	093600	23022560	5780	5780	5780	5780	1800
655	20250318	093500	12618560	5780	5780	5780	5780	0
656	20250318	093400	12618560	5780	5780	5780	5780	0
657	20250318	093300	12618560	5780	5780	5780	5780	180
658	20250318	093200	11578160	5780	5780	5780	5780	0
659	20250318	093100	11578160	5780	5780	5780	5780	0
660	20250318	093000	11578160	5780	5790	5790	5780	325
661	20250318	092900	9699360	5810	5810	5810	5810	0
662	20250318	092800	9699360	5810	5810	5810	5810	0
663	20250318	092700	9699360	5810	5810	5810	5810	0
664	20250318	092600	9699360	5810	5810	5810	5810	0
665	20250318	092500	9699360	5810	5810	5810	5810	0
666	20250318	092400	9699360	5810	5810	5810	5810	0
667	20250318	092300	9699360	5810	5810	5810	5810	0
668	20250318	092200	9699360	5810	5810	5810	5810	0
669	20250318	092100	9699360	5810	5810	5810	5810	0
670	20250318	092000	9699360	5810	5810	5810	5810	180
671	20250318	091900	8653560	5800	5800	5800	5800	200
672	20250318	091800	7493560	5800	5800	5800	5800	50
673	20250318	091700	7203560	5780	5780	5780	5780	0
674	20250318	091600	7203560	5780	5780	5780	5780	0
675	20250318	091500	7203560	5780	5780	5780	5780	0
676	20250318	091400	7203560	5780	5780	5780	5780	100
677	20250318	091300	6625560	5800	5800	5800	5800	0
678	20250318	091200	6625560	5800	5800	5800	5800	0
679	20250318	091100	6625560	5800	5800	5800	5800	0
680	20250318	091000	6625560	5800	5800	5800	5800	5
681	20250318	090900	6596560	5790	5790	5790	5790	0
682	20250318	090800	6596560	5790	5790	5790	5790	0
683	20250318	090700	6596560	5790	5790	5790	5790	50
684	20250318	090600	6307060	5770	5770	5770	5770	0
685	20250318	090500	6307060	5770	5770	5770	5770	0
686	20250318	090400	6307060	5770	5780	5780	5770	269
687	20250318	090300	4752920	5800	5800	5800	5800	0
688	20250318	090200	4752920	5800	5800	5800	5800	200
689	20250318	090100	3592920	5800	5790	5800	5790	134
690	20250318	090000	2816930	5780	5770	5780	5770	488