KissMeData/308100/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	211800	15328010	2715	2715	2715	2715	174
3	20250318	211700	15328010	2715	2715	2715	2715	0
4	20250318	211600	15328010	2715	2715	2715	2715	0
5	20250318	211500	15328010	2715	2715	2715	2715	0
6	20250318	211400	15328010	2715	2715	2715	2715	0
7	20250318	211300	15328010	2715	2715	2715	2715	0
8	20250318	211200	15328010	2715	2715	2715	2715	0
9	20250318	211100	15328010	2715	2715	2715	2715	0
10	20250318	211000	15328010	2715	2715	2715	2715	0
11	20250318	210900	15328010	2715	2715	2715	2715	0
12	20250318	210800	15328010	2715	2715	2715	2715	0
13	20250318	210700	15328010	2715	2715	2715	2715	0
14	20250318	210600	15328010	2715	2715	2715	2715	0
15	20250318	210500	15328010	2715	2715	2715	2715	0
16	20250318	210400	15328010	2715	2715	2715	2715	0
17	20250318	210300	15328010	2715	2715	2715	2715	0
18	20250318	210200	15328010	2715	2715	2715	2715	0
19	20250318	210100	15328010	2715	2715	2715	2715	0
20	20250318	210000	15328010	2715	2715	2715	2715	0
21	20250318	205900	15328010	2715	2715	2715	2715	0
22	20250318	205800	15328010	2715	2715	2715	2715	0
23	20250318	205700	15328010	2715	2715	2715	2715	0
24	20250318	205600	15328010	2715	2715	2715	2715	0
25	20250318	205500	15328010	2715	2715	2715	2715	0
26	20250318	205400	15328010	2715	2715	2715	2715	0
27	20250318	205300	15328010	2715	2715	2715	2715	0
28	20250318	205200	15328010	2715	2715	2715	2715	0
29	20250318	205100	15328010	2715	2715	2715	2715	0
30	20250318	205000	15328010	2715	2715	2715	2715	0
31	20250318	204900	15328010	2715	2715	2715	2715	0
32	20250318	204800	15328010	2715	2715	2715	2715	174
33	20250318	204700	15328010	2715	2715	2715	2715	0
34	20250318	204600	15328010	2715	2715	2715	2715	0
35	20250318	204500	15328010	2715	2715	2715	2715	0
36	20250318	204400	15328010	2715	2715	2715	2715	0
37	20250318	204300	15328010	2715	2715	2715	2715	0
38	20250318	204200	15328010	2715	2715	2715	2715	0
39	20250318	204100	15328010	2715	2715	2715	2715	0
40	20250318	204000	15328010	2715	2715	2715	2715	0
41	20250318	203900	15328010	2715	2715	2715	2715	0
42	20250318	203800	15328010	2715	2715	2715	2715	0
43	20250318	203700	15328010	2715	2715	2715	2715	0
44	20250318	203600	15328010	2715	2715	2715	2715	0
45	20250318	203500	15328010	2715	2715	2715	2715	0
46	20250318	203400	15328010	2715	2715	2715	2715	0
47	20250318	203300	15328010	2715	2715	2715	2715	0
48	20250318	203200	15328010	2715	2715	2715	2715	0
49	20250318	203100	15328010	2715	2715	2715	2715	0
50	20250318	203000	15328010	2715	2715	2715	2715	0
51	20250318	202900	15328010	2715	2715	2715	2715	0
52	20250318	202800	15328010	2715	2715	2715	2715	0
53	20250318	202700	15328010	2715	2715	2715	2715	0
54	20250318	202600	15328010	2715	2715	2715	2715	0
55	20250318	202500	15328010	2715	2715	2715	2715	0
56	20250318	202400	15328010	2715	2715	2715	2715	0
57	20250318	202300	15328010	2715	2715	2715	2715	0
58	20250318	202200	15328010	2715	2715	2715	2715	0
59	20250318	202100	15328010	2715	2715	2715	2715	0
60	20250318	202000	15328010	2715	2715	2715	2715	0
61	20250318	201900	15328010	2715	2715	2715	2715	0
62	20250318	201800	15328010	2715	2715	2715	2715	174
63	20250318	201700	15328010	2715	2715	2715	2715	0
64	20250318	201600	15328010	2715	2715	2715	2715	0
65	20250318	201500	15328010	2715	2715	2715	2715	0
66	20250318	201400	15328010	2715	2715	2715	2715	0
67	20250318	201300	15328010	2715	2715	2715	2715	0
68	20250318	201200	15328010	2715	2715	2715	2715	0
69	20250318	201100	15328010	2715	2715	2715	2715	0
70	20250318	201000	15328010	2715	2715	2715	2715	0
71	20250318	200900	15328010	2715	2715	2715	2715	0
72	20250318	200800	15328010	2715	2715	2715	2715	0
73	20250318	200700	15328010	2715	2715	2715	2715	0
74	20250318	200600	15328010	2715	2715	2715	2715	0
75	20250318	200500	15328010	2715	2715	2715	2715	0
76	20250318	200400	15328010	2715	2715	2715	2715	0
77	20250318	200300	15328010	2715	2715	2715	2715	0
78	20250318	200200	15328010	2715	2715	2715	2715	0
79	20250318	200100	15328010	2715	2715	2715	2715	0
80	20250318	200000	15328010	2715	2715	2715	2715	0
81	20250318	195900	15328010	2715	2715	2715	2715	0
82	20250318	195800	15328010	2715	2715	2715	2715	0
83	20250318	195700	15328010	2715	2715	2715	2715	0
84	20250318	195600	15328010	2715	2715	2715	2715	0
85	20250318	195500	15328010	2715	2715	2715	2715	0
86	20250318	195400	15328010	2715	2715	2715	2715	0
87	20250318	195300	15328010	2715	2715	2715	2715	0
88	20250318	195200	15328010	2715	2715	2715	2715	0
89	20250318	195100	15328010	2715	2715	2715	2715	0
90	20250318	195000	15328010	2715	2715	2715	2715	0
91	20250318	194900	15328010	2715	2715	2715	2715	0
92	20250318	194800	15328010	2715	2715	2715	2715	174
93	20250318	194700	15328010	2715	2715	2715	2715	0
94	20250318	194600	15328010	2715	2715	2715	2715	0
95	20250318	194500	15328010	2715	2715	2715	2715	0
96	20250318	194400	15328010	2715	2715	2715	2715	0
97	20250318	194300	15328010	2715	2715	2715	2715	0
98	20250318	194200	15328010	2715	2715	2715	2715	0
99	20250318	194100	15328010	2715	2715	2715	2715	0
100	20250318	194000	15328010	2715	2715	2715	2715	0
101	20250318	193900	15328010	2715	2715	2715	2715	0
102	20250318	193800	15328010	2715	2715	2715	2715	0
103	20250318	193700	15328010	2715	2715	2715	2715	0
104	20250318	193600	15328010	2715	2715	2715	2715	0
105	20250318	193500	15328010	2715	2715	2715	2715	0
106	20250318	193400	15328010	2715	2715	2715	2715	0
107	20250318	193300	15328010	2715	2715	2715	2715	0
108	20250318	193200	15328010	2715	2715	2715	2715	0
109	20250318	193100	15328010	2715	2715	2715	2715	0
110	20250318	193000	15328010	2715	2715	2715	2715	0
111	20250318	192900	15328010	2715	2715	2715	2715	0
112	20250318	192800	15328010	2715	2715	2715	2715	0
113	20250318	192700	15328010	2715	2715	2715	2715	0
114	20250318	192600	15328010	2715	2715	2715	2715	0
115	20250318	192500	15328010	2715	2715	2715	2715	0
116	20250318	192400	15328010	2715	2715	2715	2715	0
117	20250318	192300	15328010	2715	2715	2715	2715	0
118	20250318	192200	15328010	2715	2715	2715	2715	0
119	20250318	192100	15328010	2715	2715	2715	2715	0
120	20250318	192000	15328010	2715	2715	2715	2715	0
121	20250318	191900	15328010	2715	2715	2715	2715	0
122	20250318	191800	15328010	2715	2715	2715	2715	174
123	20250318	191700	15328010	2715	2715	2715	2715	0
124	20250318	191600	15328010	2715	2715	2715	2715	0
125	20250318	191500	15328010	2715	2715	2715	2715	0
126	20250318	191400	15328010	2715	2715	2715	2715	0
127	20250318	191300	15328010	2715	2715	2715	2715	0
128	20250318	191200	15328010	2715	2715	2715	2715	0
129	20250318	191100	15328010	2715	2715	2715	2715	0
130	20250318	191000	15328010	2715	2715	2715	2715	0
131	20250318	190900	15328010	2715	2715	2715	2715	0
132	20250318	190800	15328010	2715	2715	2715	2715	0
133	20250318	190700	15328010	2715	2715	2715	2715	0
134	20250318	190600	15328010	2715	2715	2715	2715	0
135	20250318	190500	15328010	2715	2715	2715	2715	0
136	20250318	190400	15328010	2715	2715	2715	2715	0
137	20250318	190300	15328010	2715	2715	2715	2715	0
138	20250318	190200	15328010	2715	2715	2715	2715	0
139	20250318	190100	15328010	2715	2715	2715	2715	0
140	20250318	190000	15328010	2715	2715	2715	2715	0
141	20250318	185900	15328010	2715	2715	2715	2715	0
142	20250318	185800	15328010	2715	2715	2715	2715	0
143	20250318	185700	15328010	2715	2715	2715	2715	0
144	20250318	185600	15328010	2715	2715	2715	2715	0
145	20250318	185500	15328010	2715	2715	2715	2715	0
146	20250318	185400	15328010	2715	2715	2715	2715	0
147	20250318	185300	15328010	2715	2715	2715	2715	0
148	20250318	185200	15328010	2715	2715	2715	2715	0
149	20250318	185100	15328010	2715	2715	2715	2715	0
150	20250318	185000	15328010	2715	2715	2715	2715	0
151	20250318	184900	15328010	2715	2715	2715	2715	0
152	20250318	184800	15328010	2715	2715	2715	2715	174
153	20250318	184700	15328010	2715	2715	2715	2715	0
154	20250318	184600	15328010	2715	2715	2715	2715	0
155	20250318	184500	15328010	2715	2715	2715	2715	0
156	20250318	184400	15328010	2715	2715	2715	2715	0
157	20250318	184300	15328010	2715	2715	2715	2715	0
158	20250318	184200	15328010	2715	2715	2715	2715	0
159	20250318	184100	15328010	2715	2715	2715	2715	0
160	20250318	184000	15328010	2715	2715	2715	2715	0
161	20250318	183900	15328010	2715	2715	2715	2715	0
162	20250318	183800	15328010	2715	2715	2715	2715	0
163	20250318	183700	15328010	2715	2715	2715	2715	0
164	20250318	183600	15328010	2715	2715	2715	2715	0
165	20250318	183500	15328010	2715	2715	2715	2715	0
166	20250318	183400	15328010	2715	2715	2715	2715	0
167	20250318	183300	15328010	2715	2715	2715	2715	0
168	20250318	183200	15328010	2715	2715	2715	2715	0
169	20250318	183100	15328010	2715	2715	2715	2715	0
170	20250318	183000	15328010	2715	2715	2715	2715	0
171	20250318	182900	15328010	2715	2715	2715	2715	0
172	20250318	182800	15328010	2715	2715	2715	2715	0
173	20250318	182700	15328010	2715	2715	2715	2715	0
174	20250318	182600	15328010	2715	2715	2715	2715	0
175	20250318	182500	15328010	2715	2715	2715	2715	0
176	20250318	182400	15328010	2715	2715	2715	2715	0
177	20250318	182300	15328010	2715	2715	2715	2715	0
178	20250318	182200	15328010	2715	2715	2715	2715	0
179	20250318	182100	15328010	2715	2715	2715	2715	0
180	20250318	182000	15328010	2715	2715	2715	2715	0
181	20250318	181900	15328010	2715	2715	2715	2715	0
182	20250318	181800	15328010	2715	2715	2715	2715	174
183	20250318	181700	15328010	2715	2715	2715	2715	0
184	20250318	181600	15328010	2715	2715	2715	2715	0
185	20250318	181500	15328010	2715	2715	2715	2715	0
186	20250318	181400	15328010	2715	2715	2715	2715	0
187	20250318	181300	15328010	2715	2715	2715	2715	0
188	20250318	181200	15328010	2715	2715	2715	2715	0
189	20250318	181100	15328010	2715	2715	2715	2715	0
190	20250318	181000	15328010	2715	2715	2715	2715	0
191	20250318	180900	15328010	2715	2715	2715	2715	0
192	20250318	180800	15328010	2715	2715	2715	2715	0
193	20250318	180700	15328010	2715	2715	2715	2715	0
194	20250318	180600	15328010	2715	2715	2715	2715	0
195	20250318	180500	15328010	2715	2715	2715	2715	0
196	20250318	180400	15328010	2715	2715	2715	2715	0
197	20250318	180300	15328010	2715	2715	2715	2715	0
198	20250318	180200	15328010	2715	2715	2715	2715	0
199	20250318	180100	15328010	2715	2715	2715	2715	0
200	20250318	180000	15328010	2715	2715	2715	2715	0
201	20250318	175900	15328010	2715	2715	2715	2715	0
202	20250318	175800	15328010	2715	2715	2715	2715	0
203	20250318	175700	15328010	2715	2715	2715	2715	0
204	20250318	175600	15328010	2715	2715	2715	2715	0
205	20250318	175500	15328010	2715	2715	2715	2715	0
206	20250318	175400	15328010	2715	2715	2715	2715	0
207	20250318	175300	15328010	2715	2715	2715	2715	0
208	20250318	175200	15328010	2715	2715	2715	2715	0
209	20250318	175100	15328010	2715	2715	2715	2715	0
210	20250318	175000	15328010	2715	2715	2715	2715	0
211	20250318	174900	15328010	2715	2715	2715	2715	0
212	20250318	174800	15328010	2715	2715	2715	2715	174
213	20250318	174700	15328010	2715	2715	2715	2715	0
214	20250318	174600	15328010	2715	2715	2715	2715	0
215	20250318	174500	15328010	2715	2715	2715	2715	0
216	20250318	174400	15328010	2715	2715	2715	2715	0
217	20250318	174300	15328010	2715	2715	2715	2715	0
218	20250318	174200	15328010	2715	2715	2715	2715	0
219	20250318	174100	15328010	2715	2715	2715	2715	0
220	20250318	174000	15328010	2715	2715	2715	2715	0
221	20250318	173900	15328010	2715	2715	2715	2715	0
222	20250318	173800	15328010	2715	2715	2715	2715	0
223	20250318	173700	15328010	2715	2715	2715	2715	0
224	20250318	173600	15328010	2715	2715	2715	2715	0
225	20250318	173500	15328010	2715	2715	2715	2715	0
226	20250318	173400	15328010	2715	2715	2715	2715	0
227	20250318	173300	15328010	2715	2715	2715	2715	0
228	20250318	173200	15328010	2715	2715	2715	2715	0
229	20250318	173100	15328010	2715	2715	2715	2715	0
230	20250318	173000	15328010	2715	2715	2715	2715	0
231	20250318	172900	15328010	2715	2715	2715	2715	0
232	20250318	172800	15328010	2715	2715	2715	2715	0
233	20250318	172700	15328010	2715	2715	2715	2715	0
234	20250318	172600	15328010	2715	2715	2715	2715	0
235	20250318	172500	15328010	2715	2715	2715	2715	0
236	20250318	172400	15328010	2715	2715	2715	2715	0
237	20250318	172300	15328010	2715	2715	2715	2715	0
238	20250318	172200	15328010	2715	2715	2715	2715	0
239	20250318	172100	15328010	2715	2715	2715	2715	0
240	20250318	172000	15328010	2715	2715	2715	2715	0
241	20250318	171900	15328010	2715	2715	2715	2715	0
242	20250318	171800	15328010	2715	2715	2715	2715	174
243	20250318	171700	15328010	2715	2715	2715	2715	0
244	20250318	171600	15328010	2715	2715	2715	2715	0
245	20250318	171500	15328010	2715	2715	2715	2715	0
246	20250318	171400	15328010	2715	2715	2715	2715	0
247	20250318	171300	15328010	2715	2715	2715	2715	0
248	20250318	171200	15328010	2715	2715	2715	2715	0
249	20250318	171100	15328010	2715	2715	2715	2715	0
250	20250318	171000	15328010	2715	2715	2715	2715	0
251	20250318	170900	15328010	2715	2715	2715	2715	0
252	20250318	170800	15328010	2715	2715	2715	2715	0
253	20250318	170700	15328010	2715	2715	2715	2715	0
254	20250318	170600	15328010	2715	2715	2715	2715	0
255	20250318	170500	15328010	2715	2715	2715	2715	0
256	20250318	170400	15328010	2715	2715	2715	2715	0
257	20250318	170300	15328010	2715	2715	2715	2715	0
258	20250318	170200	15328010	2715	2715	2715	2715	0
259	20250318	170100	15328010	2715	2715	2715	2715	0
260	20250318	170000	15328010	2715	2715	2715	2715	0
261	20250318	165900	15328010	2715	2715	2715	2715	0
262	20250318	165800	15328010	2715	2715	2715	2715	0
263	20250318	165700	15328010	2715	2715	2715	2715	0
264	20250318	165600	15328010	2715	2715	2715	2715	0
265	20250318	165500	15328010	2715	2715	2715	2715	0
266	20250318	165400	15328010	2715	2715	2715	2715	0
267	20250318	165300	15328010	2715	2715	2715	2715	0
268	20250318	165200	15328010	2715	2715	2715	2715	0
269	20250318	165100	15328010	2715	2715	2715	2715	0
270	20250318	165000	15328010	2715	2715	2715	2715	0
271	20250318	164900	15328010	2715	2715	2715	2715	0
272	20250318	164800	15328010	2715	2715	2715	2715	174
273	20250318	164700	15328010	2715	2715	2715	2715	0
274	20250318	164600	15328010	2715	2715	2715	2715	0
275	20250318	164500	15328010	2715	2715	2715	2715	0
276	20250318	164400	15328010	2715	2715	2715	2715	0
277	20250318	164300	15328010	2715	2715	2715	2715	0
278	20250318	164200	15328010	2715	2715	2715	2715	0
279	20250318	164100	15328010	2715	2715	2715	2715	0
280	20250318	164000	15328010	2715	2715	2715	2715	0
281	20250318	163900	15328010	2715	2715	2715	2715	0
282	20250318	163800	15328010	2715	2715	2715	2715	0
283	20250318	163700	15328010	2715	2715	2715	2715	0
284	20250318	163600	15328010	2715	2715	2715	2715	0
285	20250318	163500	15328010	2715	2715	2715	2715	0
286	20250318	163400	15328010	2715	2715	2715	2715	0
287	20250318	163300	15328010	2715	2715	2715	2715	0
288	20250318	163200	15328010	2715	2715	2715	2715	0
289	20250318	163100	15328010	2715	2715	2715	2715	0
290	20250318	163000	15328010	2715	2715	2715	2715	0
291	20250318	162900	15328010	2715	2715	2715	2715	0
292	20250318	162800	15328010	2715	2715	2715	2715	0
293	20250318	162700	15328010	2715	2715	2715	2715	0
294	20250318	162600	15328010	2715	2715	2715	2715	0
295	20250318	162500	15328010	2715	2715	2715	2715	0
296	20250318	162400	15328010	2715	2715	2715	2715	0
297	20250318	162300	15328010	2715	2715	2715	2715	0
298	20250318	162200	15328010	2715	2715	2715	2715	0
299	20250318	162100	15328010	2715	2715	2715	2715	0
300	20250318	162000	15328010	2715	2715	2715	2715	0
301	20250318	161900	15328010	2715	2715	2715	2715	0
302	20250318	161800	15328010	2715	2715	2715	2715	174
303	20250318	161700	15328010	2715	2715	2715	2715	0
304	20250318	161600	15328010	2715	2715	2715	2715	0
305	20250318	161500	15328010	2715	2715	2715	2715	0
306	20250318	161400	15328010	2715	2715	2715	2715	0
307	20250318	161300	15328010	2715	2715	2715	2715	0
308	20250318	161200	15328010	2715	2715	2715	2715	0
309	20250318	161100	15328010	2715	2715	2715	2715	0
310	20250318	161000	15328010	2715	2715	2715	2715	0
311	20250318	160900	15328010	2715	2715	2715	2715	0
312	20250318	160800	15328010	2715	2715	2715	2715	0
313	20250318	160700	15328010	2715	2715	2715	2715	0
314	20250318	160600	15328010	2715	2715	2715	2715	0
315	20250318	160500	15328010	2715	2715	2715	2715	0
316	20250318	160400	15328010	2715	2715	2715	2715	0
317	20250318	160300	15328010	2715	2715	2715	2715	0
318	20250318	160200	15328010	2715	2715	2715	2715	0
319	20250318	160100	15328010	2715	2715	2715	2715	0
320	20250318	160000	15328010	2715	2715	2715	2715	0
321	20250318	155900	15328010	2715	2715	2715	2715	0
322	20250318	155800	15328010	2715	2715	2715	2715	0
323	20250318	155700	15328010	2715	2715	2715	2715	0
324	20250318	155600	15328010	2715	2715	2715	2715	0
325	20250318	155500	15328010	2715	2715	2715	2715	0
326	20250318	155400	15328010	2715	2715	2715	2715	0
327	20250318	155300	15328010	2715	2715	2715	2715	0
328	20250318	155200	15328010	2715	2715	2715	2715	0
329	20250318	155100	15328010	2715	2715	2715	2715	0
330	20250318	155000	15328010	2715	2715	2715	2715	0
331	20250318	154900	15328010	2715	2715	2715	2715	0
332	20250318	154800	15328010	2715	2715	2715	2715	174
333	20250318	154700	15328010	2715	2715	2715	2715	0
334	20250318	154600	15328010	2715	2715	2715	2715	0
335	20250318	154500	15328010	2715	2715	2715	2715	0
336	20250318	154400	15328010	2715	2715	2715	2715	0
337	20250318	154300	15328010	2715	2715	2715	2715	0
338	20250318	154200	15328010	2715	2715	2715	2715	0
339	20250318	154100	15328010	2715	2715	2715	2715	0
340	20250318	154000	15328010	2715	2715	2715	2715	0
341	20250318	153900	15328010	2715	2715	2715	2715	0
342	20250318	153800	15328010	2715	2715	2715	2715	0
343	20250318	153700	15328010	2715	2715	2715	2715	0
344	20250318	153600	15328010	2715	2715	2715	2715	0
345	20250318	153500	15328010	2715	2715	2715	2715	0
346	20250318	153400	15328010	2715	2715	2715	2715	0
347	20250318	153300	15328010	2715	2715	2715	2715	0
348	20250318	153200	15328010	2715	2715	2715	2715	0
349	20250318	153100	15328010	2715	2715	2715	2715	0
350	20250318	153000	15328010	2715	2715	2715	2715	174
351	20250318	152900	14855600	2715	2715	2715	2715	0
352	20250318	152800	14855600	2715	2715	2715	2715	0
353	20250318	152700	14855600	2715	2715	2715	2715	0
354	20250318	152600	14855600	2715	2715	2715	2715	0
355	20250318	152500	14855600	2715	2715	2715	2715	0
356	20250318	152400	14855600	2715	2715	2715	2715	0
357	20250318	152300	14855600	2715	2715	2715	2715	0
358	20250318	152200	14855600	2715	2715	2715	2715	0
359	20250318	152100	14855600	2715	2715	2715	2715	0
360	20250318	152000	14855600	2715	2715	2715	2715	0
361	20250318	151900	14855600	2715	2715	2715	2715	0
362	20250318	151800	14855600	2715	2715	2715	2715	0
363	20250318	151700	14855600	2715	2715	2715	2715	125
364	20250318	151600	14516225	2715	2720	2720	2715	1000
365	20250318	151500	11800325	2740	2740	2740	2740	0
366	20250318	151400	11800325	2740	2740	2740	2740	0
367	20250318	151300	11800325	2740	2740	2740	2740	0
368	20250318	151200	11800325	2740	2740	2740	2740	0
369	20250318	151100	11800325	2740	2740	2740	2740	0
370	20250318	151000	11800325	2740	2740	2740	2740	0
371	20250318	150900	11800325	2740	2740	2740	2740	0
372	20250318	150800	11800325	2740	2740	2740	2740	0
373	20250318	150700	11800325	2740	2740	2740	2740	0
374	20250318	150600	11800325	2740	2740	2740	2740	0
375	20250318	150500	11800325	2740	2740	2740	2740	0
376	20250318	150400	11800325	2740	2740	2740	2740	0
377	20250318	150300	11800325	2740	2725	2740	2715	41
378	20250318	150200	11688925	2740	2740	2740	2740	0
379	20250318	150100	11688925	2740	2740	2740	2740	0
380	20250318	150000	11688925	2740	2740	2740	2740	0
381	20250318	145900	11688925	2740	2740	2740	2740	0
382	20250318	145800	11688925	2740	2740	2740	2740	0
383	20250318	145700	11688925	2740	2740	2740	2740	0
384	20250318	145600	11688925	2740	2740	2740	2740	0
385	20250318	145500	11688925	2740	2740	2740	2740	0
386	20250318	145400	11688925	2740	2740	2740	2740	0
387	20250318	145300	11688925	2740	2740	2740	2740	0
388	20250318	145200	11688925	2740	2740	2740	2740	0
389	20250318	145100	11688925	2740	2740	2740	2740	0
390	20250318	145000	11688925	2740	2740	2740	2740	0
391	20250318	144900	11688925	2740	2740	2740	2740	0
392	20250318	144800	11688925	2740	2740	2740	2740	0
393	20250318	144700	11688925	2740	2740	2740	2740	0
394	20250318	144600	11688925	2740	2740	2740	2740	0
395	20250318	144500	11688925	2740	2740	2740	2740	0
396	20250318	144400	11688925	2740	2740	2740	2740	0
397	20250318	144300	11688925	2740	2740	2740	2740	0
398	20250318	144200	11688925	2740	2740	2740	2740	0
399	20250318	144100	11688925	2740	2740	2740	2740	0
400	20250318	144000	11688925	2740	2740	2740	2740	0
401	20250318	143900	11688925	2740	2740	2740	2740	0
402	20250318	143800	11688925	2740	2740	2740	2740	0
403	20250318	143700	11688925	2740	2740	2740	2740	0
404	20250318	143600	11688925	2740	2740	2740	2740	0
405	20250318	143500	11688925	2740	2720	2740	2720	16
406	20250318	143400	11645285	2720	2720	2720	2720	0
407	20250318	143300	11645285	2720	2720	2720	2720	0
408	20250318	143200	11645285	2720	2720	2720	2720	0
409	20250318	143100	11645285	2720	2720	2720	2720	25
410	20250318	143000	11577285	2735	2735	2735	2735	0
411	20250318	142900	11577285	2735	2735	2735	2735	0
412	20250318	142800	11577285	2735	2735	2735	2735	0
413	20250318	142700	11577285	2735	2735	2735	2735	0
414	20250318	142600	11577285	2735	2735	2735	2735	0
415	20250318	142500	11577285	2735	2735	2735	2735	0
416	20250318	142400	11577285	2735	2735	2735	2735	0
417	20250318	142300	11577285	2735	2735	2735	2735	0
418	20250318	142200	11577285	2735	2735	2735	2735	0
419	20250318	142100	11577285	2735	2735	2735	2735	0
420	20250318	142000	11577285	2735	2735	2735	2735	0
421	20250318	141900	11577285	2735	2735	2735	2735	0
422	20250318	141800	11577285	2735	2735	2735	2735	0
423	20250318	141700	11577285	2735	2735	2735	2735	0
424	20250318	141600	11577285	2735	2735	2735	2735	0
425	20250318	141500	11577285	2735	2735	2735	2735	0
426	20250318	141400	11577285	2735	2735	2735	2735	926
427	20250318	141300	9044675	2770	2770	2770	2770	0
428	20250318	141200	9044675	2770	2770	2770	2770	0
429	20250318	141100	9044675	2770	2770	2770	2770	0
430	20250318	141000	9044675	2770	2770	2770	2770	0
431	20250318	140900	9044675	2770	2770	2770	2770	0
432	20250318	140800	9044675	2770	2745	2770	2735	206
433	20250318	140700	8480375	2770	2770	2770	2770	0
434	20250318	140600	8480375	2770	2770	2770	2770	0
435	20250318	140500	8480375	2770	2770	2770	2770	0
436	20250318	140400	8480375	2770	2770	2770	2770	0
437	20250318	140300	8480375	2770	2770	2770	2770	0
438	20250318	140200	8480375	2770	2770	2770	2770	0
439	20250318	140100	8480375	2770	2770	2770	2770	0
440	20250318	140000	8480375	2770	2770	2770	2770	0
441	20250318	135900	8480375	2770	2770	2770	2770	0
442	20250318	135800	8480375	2770	2770	2770	2770	0
443	20250318	135700	8480375	2770	2770	2770	2770	0
444	20250318	135600	8480375	2770	2770	2770	2770	0
445	20250318	135500	8480375	2770	2770	2770	2770	0
446	20250318	135400	8480375	2770	2770	2770	2770	0
447	20250318	135300	8480375	2770	2770	2770	2770	0
448	20250318	135200	8480375	2770	2770	2770	2770	0
449	20250318	135100	8480375	2770	2770	2770	2770	0
450	20250318	135000	8480375	2770	2770	2770	2770	0
451	20250318	134900	8480375	2770	2770	2770	2770	0
452	20250318	134800	8480375	2770	2770	2770	2770	0
453	20250318	134700	8480375	2770	2770	2770	2770	0
454	20250318	134600	8480375	2770	2770	2770	2770	0
455	20250318	134500	8480375	2770	2770	2770	2770	0
456	20250318	134400	8480375	2770	2770	2770	2770	3
457	20250318	134300	8472065	2745	2745	2745	2745	0
458	20250318	134200	8472065	2745	2750	2750	2745	1500
459	20250318	134100	4349565	2745	2745	2745	2745	0
460	20250318	134000	4349565	2745	2745	2745	2745	0
461	20250318	133900	4349565	2745	2745	2745	2745	0
462	20250318	133800	4349565	2745	2745	2745	2745	0
463	20250318	133700	4349565	2745	2745	2745	2745	0
464	20250318	133600	4349565	2745	2745	2745	2745	0
465	20250318	133500	4349565	2745	2745	2745	2745	0
466	20250318	133400	4349565	2745	2745	2745	2745	0
467	20250318	133300	4349565	2745	2745	2745	2745	0
468	20250318	133200	4349565	2745	2745	2745	2745	0
469	20250318	133100	4349565	2745	2745	2745	2745	0
470	20250318	133000	4349565	2745	2745	2745	2745	0
471	20250318	132900	4349565	2745	2745	2745	2745	0
472	20250318	132800	4349565	2745	2745	2745	2745	0
473	20250318	132700	4349565	2745	2745	2745	2745	0
474	20250318	132600	4349565	2745	2745	2745	2745	0
475	20250318	132500	4349565	2745	2745	2745	2745	0
476	20250318	132400	4349565	2745	2745	2745	2745	1
477	20250318	132300	4346820	2775	2775	2775	2775	0
478	20250318	132200	4346820	2775	2775	2775	2775	0
479	20250318	132100	4346820	2775	2775	2775	2775	0
480	20250318	132000	4346820	2775	2775	2775	2775	0
481	20250318	131900	4346820	2775	2775	2775	2775	0
482	20250318	131800	4346820	2775	2775	2775	2775	0
483	20250318	131700	4346820	2775	2775	2775	2775	0
484	20250318	131600	4346820	2775	2775	2775	2775	0
485	20250318	131500	4346820	2775	2775	2775	2775	0
486	20250318	131400	4346820	2775	2775	2775	2775	3
487	20250318	131300	4338495	2765	2765	2765	2765	0
488	20250318	131200	4338495	2765	2765	2765	2765	0
489	20250318	131100	4338495	2765	2765	2765	2765	0
490	20250318	131000	4338495	2765	2765	2765	2765	0
491	20250318	130900	4338495	2765	2765	2765	2765	0
492	20250318	130800	4338495	2765	2765	2765	2765	0
493	20250318	130700	4338495	2765	2765	2765	2765	0
494	20250318	130600	4338495	2765	2765	2765	2765	0
495	20250318	130500	4338495	2765	2765	2765	2765	0
496	20250318	130400	4338495	2765	2765	2765	2765	0
497	20250318	130300	4338495	2765	2765	2765	2765	0
498	20250318	130200	4338495	2765	2765	2765	2765	0
499	20250318	130100	4338495	2765	2765	2765	2765	0
500	20250318	130000	4338495	2765	2765	2765	2765	0
501	20250318	125900	4338495	2765	2765	2765	2765	0
502	20250318	125800	4338495	2765	2765	2765	2765	0
503	20250318	125700	4338495	2765	2765	2765	2765	0
504	20250318	125600	4338495	2765	2765	2765	2765	0
505	20250318	125500	4338495	2765	2765	2765	2765	0
506	20250318	125400	4338495	2765	2765	2765	2765	0
507	20250318	125300	4338495	2765	2765	2765	2765	0
508	20250318	125200	4338495	2765	2765	2765	2765	0
509	20250318	125100	4338495	2765	2765	2765	2765	0
510	20250318	125000	4338495	2765	2765	2765	2765	0
511	20250318	124900	4338495	2765	2765	2765	2765	0
512	20250318	124800	4338495	2765	2765	2765	2765	0
513	20250318	124700	4338495	2765	2765	2765	2765	0
514	20250318	124600	4338495	2765	2765	2765	2765	0
515	20250318	124500	4338495	2765	2765	2765	2765	0
516	20250318	124400	4338495	2765	2765	2765	2765	0
517	20250318	124300	4338495	2765	2765	2765	2765	0
518	20250318	124200	4338495	2765	2765	2765	2765	0
519	20250318	124100	4338495	2765	2760	2765	2760	46
520	20250318	124000	4211495	2735	2735	2735	2735	0
521	20250318	123900	4211495	2735	2735	2735	2735	0
522	20250318	123800	4211495	2735	2735	2735	2735	0
523	20250318	123700	4211495	2735	2735	2735	2735	0
524	20250318	123600	4211495	2735	2735	2735	2735	0
525	20250318	123500	4211495	2735	2735	2735	2735	38
526	20250318	123400	4107565	2765	2765	2765	2765	0
527	20250318	123300	4107565	2765	2765	2765	2765	0
528	20250318	123200	4107565	2765	2765	2765	2765	0
529	20250318	123100	4107565	2765	2765	2765	2765	0
530	20250318	123000	4107565	2765	2765	2765	2765	0
531	20250318	122900	4107565	2765	2765	2765	2765	0
532	20250318	122800	4107565	2765	2765	2765	2765	0
533	20250318	122700	4107565	2765	2765	2765	2765	0
534	20250318	122600	4107565	2765	2765	2765	2765	0
535	20250318	122500	4107565	2765	2765	2765	2765	0
536	20250318	122400	4107565	2765	2765	2765	2765	0
537	20250318	122300	4107565	2765	2765	2765	2765	0
538	20250318	122200	4107565	2765	2765	2765	2765	0
539	20250318	122100	4107565	2765	2765	2765	2765	0
540	20250318	122000	4107565	2765	2765	2765	2765	0
541	20250318	121900	4107565	2765	2765	2765	2765	10
542	20250318	121800	4079915	2765	2735	2765	2735	178
543	20250318	121700	3593055	2735	2735	2735	2735	0
544	20250318	121600	3593055	2735	2735	2735	2735	5
545	20250318	121500	3579380	2730	2730	2730	2730	0
546	20250318	121400	3579380	2730	2730	2730	2730	0
547	20250318	121300	3579380	2730	2730	2730	2730	0
548	20250318	121200	3579380	2730	2730	2730	2730	0
549	20250318	121100	3579380	2730	2730	2730	2730	0
550	20250318	121000	3579380	2730	2730	2730	2730	0
551	20250318	120900	3579380	2730	2730	2730	2730	0
552	20250318	120800	3579380	2730	2730	2730	2730	0
553	20250318	120700	3579380	2730	2730	2730	2730	0
554	20250318	120600	3579380	2730	2730	2730	2730	0
555	20250318	120500	3579380	2730	2730	2730	2730	0
556	20250318	120400	3579380	2730	2730	2730	2730	0
557	20250318	120300	3579380	2730	2730	2730	2730	0
558	20250318	120200	3579380	2730	2730	2730	2730	0
559	20250318	120100	3579380	2730	2730	2730	2730	0
560	20250318	120000	3579380	2730	2730	2730	2730	0
561	20250318	115900	3579380	2730	2730	2730	2730	0
562	20250318	115800	3579380	2730	2730	2730	2730	0
563	20250318	115700	3579380	2730	2730	2730	2730	0
564	20250318	115600	3579380	2730	2735	2735	2730	318
565	20250318	115500	2711150	2735	2735	2735	2735	1
566	20250318	115400	2708415	2745	2745	2745	2745	0
567	20250318	115300	2708415	2745	2745	2745	2745	0
568	20250318	115200	2708415	2745	2745	2745	2745	117
569	20250318	115100	2387250	2775	2775	2775	2775	2
570	20250318	115000	2381700	2750	2750	2750	2750	0
571	20250318	114900	2381700	2750	2750	2750	2750	0
572	20250318	114800	2381700	2750	2750	2750	2750	0
573	20250318	114700	2381700	2750	2750	2750	2750	0
574	20250318	114600	2381700	2750	2750	2750	2750	0
575	20250318	114500	2381700	2750	2750	2750	2750	0
576	20250318	114400	2381700	2750	2750	2750	2750	0
577	20250318	114300	2381700	2750	2750	2750	2750	0
578	20250318	114200	2381700	2750	2750	2750	2750	0
579	20250318	114100	2381700	2750	2750	2750	2750	0
580	20250318	114000	2381700	2750	2750	2750	2750	46
581	20250318	113900	2255200	2780	2780	2780	2780	0
582	20250318	113800	2255200	2780	2775	2780	2775	17
583	20250318	113700	2208015	2750	2750	2750	2750	0
584	20250318	113600	2208015	2750	2750	2750	2750	0
585	20250318	113500	2208015	2750	2750	2750	2750	0
586	20250318	113400	2208015	2750	2750	2750	2750	10
587	20250318	113300	2180515	2750	2750	2750	2750	5
588	20250318	113200	2166765	2780	2780	2780	2780	0
589	20250318	113100	2166765	2780	2780	2780	2780	0
590	20250318	113000	2166765	2780	2780	2780	2780	0
591	20250318	112900	2166765	2780	2780	2780	2780	0
592	20250318	112800	2166765	2780	2780	2780	2780	0
593	20250318	112700	2166765	2780	2780	2780	2780	0
594	20250318	112600	2166765	2780	2780	2780	2780	0
595	20250318	112500	2166765	2780	2780	2780	2780	0
596	20250318	112400	2166765	2780	2780	2780	2780	0
597	20250318	112300	2166765	2780	2780	2780	2780	0
598	20250318	112200	2166765	2780	2780	2780	2780	0
599	20250318	112100	2166765	2780	2780	2780	2780	0
600	20250318	112000	2166765	2780	2780	2780	2780	0
601	20250318	111900	2166765	2780	2780	2780	2780	0
602	20250318	111800	2166765	2780	2780	2780	2780	10
603	20250318	111700	2138965	2780	2780	2780	2780	0
604	20250318	111600	2138965	2780	2780	2780	2780	1
605	20250318	111500	2136185	2740	2740	2740	2740	0
606	20250318	111400	2136185	2740	2740	2740	2740	0
607	20250318	111300	2136185	2740	2740	2740	2740	0
608	20250318	111200	2136185	2740	2740	2740	2740	0
609	20250318	111100	2136185	2740	2740	2740	2740	0
610	20250318	111000	2136185	2740	2740	2740	2740	5
611	20250318	110900	2122485	2785	2785	2785	2785	0
612	20250318	110800	2122485	2785	2785	2785	2785	0
613	20250318	110700	2122485	2785	2785	2785	2785	0
614	20250318	110600	2122485	2785	2785	2785	2785	0
615	20250318	110500	2122485	2785	2785	2785	2785	0
616	20250318	110400	2122485	2785	2785	2785	2785	0
617	20250318	110300	2122485	2785	2785	2785	2785	0
618	20250318	110200	2122485	2785	2785	2785	2785	0
619	20250318	110100	2122485	2785	2785	2785	2785	0
620	20250318	110000	2122485	2785	2785	2785	2785	0
621	20250318	105900	2122485	2785	2785	2785	2785	0
622	20250318	105800	2122485	2785	2785	2785	2785	0
623	20250318	105700	2122485	2785	2785	2785	2785	358
624	20250318	105600	1125455	2785	2785	2785	2785	0
625	20250318	105500	1125455	2785	2755	2785	2755	33
626	20250318	105400	1034080	2755	2755	2755	2755	0
627	20250318	105300	1034080	2755	2755	2755	2755	0
628	20250318	105200	1034080	2755	2755	2755	2755	0
629	20250318	105100	1034080	2755	2755	2755	2755	0
630	20250318	105000	1034080	2755	2755	2755	2755	0
631	20250318	104900	1034080	2755	2755	2755	2755	0
632	20250318	104800	1034080	2755	2755	2755	2755	0
633	20250318	104700	1034080	2755	2755	2755	2755	0
634	20250318	104600	1034080	2755	2755	2755	2755	0
635	20250318	104500	1034080	2755	2755	2755	2755	0
636	20250318	104400	1034080	2755	2755	2755	2755	0
637	20250318	104300	1034080	2755	2755	2755	2755	0
638	20250318	104200	1034080	2755	2755	2755	2755	0
639	20250318	104100	1034080	2755	2755	2755	2755	0
640	20250318	104000	1034080	2755	2755	2755	2755	0
641	20250318	103900	1034080	2755	2755	2755	2755	0
642	20250318	103800	1034080	2755	2755	2755	2755	29
643	20250318	103700	954185	2755	2755	2755	2755	0
644	20250318	103600	954185	2755	2755	2755	2755	0
645	20250318	103500	954185	2755	2755	2755	2755	0
646	20250318	103400	954185	2755	2755	2755	2755	0
647	20250318	103300	954185	2755	2755	2755	2755	0
648	20250318	103200	954185	2755	2755	2755	2755	0
649	20250318	103100	954185	2755	2755	2755	2755	0
650	20250318	103000	954185	2755	2755	2755	2755	0
651	20250318	102900	954185	2755	2755	2755	2755	0
652	20250318	102800	954185	2755	2755	2755	2755	0
653	20250318	102700	954185	2755	2755	2755	2755	5
654	20250318	102600	940410	2710	2710	2710	2710	0
655	20250318	102500	940410	2710	2710	2710	2710	0
656	20250318	102400	940410	2710	2710	2710	2710	0
657	20250318	102300	940410	2710	2710	2710	2710	5
658	20250318	102200	926860	2755	2755	2755	2755	0
659	20250318	102100	926860	2755	2755	2755	2755	0
660	20250318	102000	926860	2755	2755	2755	2755	0
661	20250318	101900	926860	2755	2755	2755	2755	0
662	20250318	101800	926860	2755	2755	2755	2755	2
663	20250318	101700	921350	2715	2715	2715	2715	0
664	20250318	101600	921350	2715	2715	2715	2715	1
665	20250318	101500	918635	2765	2765	2765	2765	0
666	20250318	101400	918635	2765	2765	2765	2765	0
667	20250318	101300	918635	2765	2765	2765	2765	0
668	20250318	101200	918635	2765	2765	2765	2765	0
669	20250318	101100	918635	2765	2765	2765	2765	0
670	20250318	101000	918635	2765	2765	2765	2765	0
671	20250318	100900	918635	2765	2765	2765	2765	0
672	20250318	100800	918635	2765	2765	2765	2765	0
673	20250318	100700	918635	2765	2765	2765	2765	0
674	20250318	100600	918635	2765	2765	2765	2765	0
675	20250318	100500	918635	2765	2765	2765	2765	0
676	20250318	100400	918635	2765	2765	2765	2765	0
677	20250318	100300	918635	2765	2765	2765	2765	0
678	20250318	100200	918635	2765	2765	2765	2765	0
679	20250318	100100	918635	2765	2765	2765	2765	0
680	20250318	100000	918635	2765	2765	2765	2765	0
681	20250318	095900	918635	2765	2765	2765	2765	0
682	20250318	095800	918635	2765	2765	2765	2765	1
683	20250318	095700	915870	2765	2765	2765	2765	0
684	20250318	095600	915870	2765	2765	2765	2765	0
685	20250318	095500	915870	2765	2765	2765	2765	0
686	20250318	095400	915870	2765	2765	2765	2765	0
687	20250318	095300	915870	2765	2765	2765	2765	0
688	20250318	095200	915870	2765	2765	2765	2765	1
689	20250318	095100	913105	2735	2735	2735	2735	0
690	20250318	095000	913105	2735	2735	2735	2735	0
691	20250318	094900	913105	2735	2735	2735	2735	0
692	20250318	094800	913105	2735	2735	2735	2735	0
693	20250318	094700	913105	2735	2735	2735	2735	0
694	20250318	094600	913105	2735	2735	2735	2735	0
695	20250318	094500	913105	2735	2735	2735	2735	5
696	20250318	094400	899430	2770	2770	2770	2770	0
697	20250318	094300	899430	2770	2770	2770	2770	0
698	20250318	094200	899430	2770	2770	2770	2770	0
699	20250318	094100	899430	2770	2770	2770	2770	0
700	20250318	094000	899430	2770	2770	2770	2770	0
701	20250318	093900	899430	2770	2770	2770	2770	0
702	20250318	093800	899430	2770	2770	2770	2770	1
703	20250318	093700	896660	2770	2770	2770	2770	0
704	20250318	093600	896660	2770	2770	2770	2770	0
705	20250318	093500	896660	2770	2765	2770	2765	4
706	20250318	093400	885590	2740	2740	2740	2740	0
707	20250318	093300	885590	2740	2740	2740	2740	0
708	20250318	093200	885590	2740	2740	2740	2740	0
709	20250318	093100	885590	2740	2740	2740	2740	0
710	20250318	093000	885590	2740	2740	2740	2740	0
711	20250318	092900	885590	2740	2740	2740	2740	0
712	20250318	092800	885590	2740	2740	2740	2740	0
713	20250318	092700	885590	2740	2740	2740	2740	0
714	20250318	092600	885590	2740	2740	2740	2740	0
715	20250318	092500	885590	2740	2740	2740	2740	0
716	20250318	092400	885590	2740	2740	2740	2740	0
717	20250318	092300	885590	2740	2740	2740	2740	0
718	20250318	092200	885590	2740	2740	2740	2740	0
719	20250318	092100	885590	2740	2740	2740	2740	0
720	20250318	092000	885590	2740	2740	2740	2740	0
721	20250318	091900	885590	2740	2740	2740	2740	0
722	20250318	091800	885590	2740	2740	2740	2740	0
723	20250318	091700	885590	2740	2740	2740	2740	0
724	20250318	091600	885590	2740	2740	2740	2740	0
725	20250318	091500	885590	2740	2740	2740	2740	4
726	20250318	091400	874630	2790	2790	2790	2790	0
727	20250318	091300	874630	2790	2790	2790	2790	0
728	20250318	091200	874630	2790	2790	2790	2790	0
729	20250318	091100	874630	2790	2785	2790	2785	6
730	20250318	091000	857910	2735	2735	2735	2735	0
731	20250318	090900	857910	2735	2735	2735	2735	0
732	20250318	090800	857910	2735	2765	2765	2735	125
733	20250318	090700	514600	2760	2760	2760	2760	15
734	20250318	090600	473200	2800	2800	2800	2800	0
735	20250318	090500	473200	2800	2800	2800	2800	0
736	20250318	090400	473200	2800	2800	2800	2800	0
737	20250318	090300	473200	2800	2800	2800	2800	0
738	20250318	090200	473200	2800	2800	2800	2800	0
739	20250318	090100	473200	2800	2800	2800	2800	0
740	20250318	090000	473200	2800	2800	2800	2800	169