KissMeData/338100/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	212600	43338865	4470	4470	4470	4470	99
3	20250318	212500	43338865	4470	4470	4470	4470	0
4	20250318	212400	43338865	4470	4470	4470	4470	0
5	20250318	212300	43338865	4470	4470	4470	4470	0
6	20250318	212200	43338865	4470	4470	4470	4470	0
7	20250318	212100	43338865	4470	4470	4470	4470	0
8	20250318	212000	43338865	4470	4470	4470	4470	0
9	20250318	211900	43338865	4470	4470	4470	4470	0
10	20250318	211800	43338865	4470	4470	4470	4470	0
11	20250318	211700	43338865	4470	4470	4470	4470	0
12	20250318	211600	43338865	4470	4470	4470	4470	0
13	20250318	211500	43338865	4470	4470	4470	4470	0
14	20250318	211400	43338865	4470	4470	4470	4470	0
15	20250318	211300	43338865	4470	4470	4470	4470	0
16	20250318	211200	43338865	4470	4470	4470	4470	0
17	20250318	211100	43338865	4470	4470	4470	4470	0
18	20250318	211000	43338865	4470	4470	4470	4470	0
19	20250318	210900	43338865	4470	4470	4470	4470	0
20	20250318	210800	43338865	4470	4470	4470	4470	0
21	20250318	210700	43338865	4470	4470	4470	4470	0
22	20250318	210600	43338865	4470	4470	4470	4470	0
23	20250318	210500	43338865	4470	4470	4470	4470	0
24	20250318	210400	43338865	4470	4470	4470	4470	0
25	20250318	210300	43338865	4470	4470	4470	4470	0
26	20250318	210200	43338865	4470	4470	4470	4470	0
27	20250318	210100	43338865	4470	4470	4470	4470	0
28	20250318	210000	43338865	4470	4470	4470	4470	0
29	20250318	205900	43338865	4470	4470	4470	4470	0
30	20250318	205800	43338865	4470	4470	4470	4470	0
31	20250318	205700	43338865	4470	4470	4470	4470	0
32	20250318	205600	43338865	4470	4470	4470	4470	99
33	20250318	205500	43338865	4470	4470	4470	4470	0
34	20250318	205400	43338865	4470	4470	4470	4470	0
35	20250318	205300	43338865	4470	4470	4470	4470	0
36	20250318	205200	43338865	4470	4470	4470	4470	0
37	20250318	205100	43338865	4470	4470	4470	4470	0
38	20250318	205000	43338865	4470	4470	4470	4470	0
39	20250318	204900	43338865	4470	4470	4470	4470	0
40	20250318	204800	43338865	4470	4470	4470	4470	0
41	20250318	204700	43338865	4470	4470	4470	4470	0
42	20250318	204600	43338865	4470	4470	4470	4470	0
43	20250318	204500	43338865	4470	4470	4470	4470	0
44	20250318	204400	43338865	4470	4470	4470	4470	0
45	20250318	204300	43338865	4470	4470	4470	4470	0
46	20250318	204200	43338865	4470	4470	4470	4470	0
47	20250318	204100	43338865	4470	4470	4470	4470	0
48	20250318	204000	43338865	4470	4470	4470	4470	0
49	20250318	203900	43338865	4470	4470	4470	4470	0
50	20250318	203800	43338865	4470	4470	4470	4470	0
51	20250318	203700	43338865	4470	4470	4470	4470	0
52	20250318	203600	43338865	4470	4470	4470	4470	0
53	20250318	203500	43338865	4470	4470	4470	4470	0
54	20250318	203400	43338865	4470	4470	4470	4470	0
55	20250318	203300	43338865	4470	4470	4470	4470	0
56	20250318	203200	43338865	4470	4470	4470	4470	0
57	20250318	203100	43338865	4470	4470	4470	4470	0
58	20250318	203000	43338865	4470	4470	4470	4470	0
59	20250318	202900	43338865	4470	4470	4470	4470	0
60	20250318	202800	43338865	4470	4470	4470	4470	0
61	20250318	202700	43338865	4470	4470	4470	4470	0
62	20250318	202600	43338865	4470	4470	4470	4470	99
63	20250318	202500	43338865	4470	4470	4470	4470	0
64	20250318	202400	43338865	4470	4470	4470	4470	0
65	20250318	202300	43338865	4470	4470	4470	4470	0
66	20250318	202200	43338865	4470	4470	4470	4470	0
67	20250318	202100	43338865	4470	4470	4470	4470	0
68	20250318	202000	43338865	4470	4470	4470	4470	0
69	20250318	201900	43338865	4470	4470	4470	4470	0
70	20250318	201800	43338865	4470	4470	4470	4470	0
71	20250318	201700	43338865	4470	4470	4470	4470	0
72	20250318	201600	43338865	4470	4470	4470	4470	0
73	20250318	201500	43338865	4470	4470	4470	4470	0
74	20250318	201400	43338865	4470	4470	4470	4470	0
75	20250318	201300	43338865	4470	4470	4470	4470	0
76	20250318	201200	43338865	4470	4470	4470	4470	0
77	20250318	201100	43338865	4470	4470	4470	4470	0
78	20250318	201000	43338865	4470	4470	4470	4470	0
79	20250318	200900	43338865	4470	4470	4470	4470	0
80	20250318	200800	43338865	4470	4470	4470	4470	0
81	20250318	200700	43338865	4470	4470	4470	4470	0
82	20250318	200600	43338865	4470	4470	4470	4470	0
83	20250318	200500	43338865	4470	4470	4470	4470	0
84	20250318	200400	43338865	4470	4470	4470	4470	0
85	20250318	200300	43338865	4470	4470	4470	4470	0
86	20250318	200200	43338865	4470	4470	4470	4470	0
87	20250318	200100	43338865	4470	4470	4470	4470	0
88	20250318	200000	43338865	4470	4470	4470	4470	0
89	20250318	195900	43338865	4470	4470	4470	4470	0
90	20250318	195800	43338865	4470	4470	4470	4470	0
91	20250318	195700	43338865	4470	4470	4470	4470	0
92	20250318	195600	43338865	4470	4470	4470	4470	99
93	20250318	195500	43338865	4470	4470	4470	4470	0
94	20250318	195400	43338865	4470	4470	4470	4470	0
95	20250318	195300	43338865	4470	4470	4470	4470	0
96	20250318	195200	43338865	4470	4470	4470	4470	0
97	20250318	195100	43338865	4470	4470	4470	4470	0
98	20250318	195000	43338865	4470	4470	4470	4470	0
99	20250318	194900	43338865	4470	4470	4470	4470	0
100	20250318	194800	43338865	4470	4470	4470	4470	0
101	20250318	194700	43338865	4470	4470	4470	4470	0
102	20250318	194600	43338865	4470	4470	4470	4470	0
103	20250318	194500	43338865	4470	4470	4470	4470	0
104	20250318	194400	43338865	4470	4470	4470	4470	0
105	20250318	194300	43338865	4470	4470	4470	4470	0
106	20250318	194200	43338865	4470	4470	4470	4470	0
107	20250318	194100	43338865	4470	4470	4470	4470	0
108	20250318	194000	43338865	4470	4470	4470	4470	0
109	20250318	193900	43338865	4470	4470	4470	4470	0
110	20250318	193800	43338865	4470	4470	4470	4470	0
111	20250318	193700	43338865	4470	4470	4470	4470	0
112	20250318	193600	43338865	4470	4470	4470	4470	0
113	20250318	193500	43338865	4470	4470	4470	4470	0
114	20250318	193400	43338865	4470	4470	4470	4470	0
115	20250318	193300	43338865	4470	4470	4470	4470	0
116	20250318	193200	43338865	4470	4470	4470	4470	0
117	20250318	193100	43338865	4470	4470	4470	4470	0
118	20250318	193000	43338865	4470	4470	4470	4470	0
119	20250318	192900	43338865	4470	4470	4470	4470	0
120	20250318	192800	43338865	4470	4470	4470	4470	0
121	20250318	192700	43338865	4470	4470	4470	4470	0
122	20250318	192600	43338865	4470	4470	4470	4470	99
123	20250318	192500	43338865	4470	4470	4470	4470	0
124	20250318	192400	43338865	4470	4470	4470	4470	0
125	20250318	192300	43338865	4470	4470	4470	4470	0
126	20250318	192200	43338865	4470	4470	4470	4470	0
127	20250318	192100	43338865	4470	4470	4470	4470	0
128	20250318	192000	43338865	4470	4470	4470	4470	0
129	20250318	191900	43338865	4470	4470	4470	4470	0
130	20250318	191800	43338865	4470	4470	4470	4470	0
131	20250318	191700	43338865	4470	4470	4470	4470	0
132	20250318	191600	43338865	4470	4470	4470	4470	0
133	20250318	191500	43338865	4470	4470	4470	4470	0
134	20250318	191400	43338865	4470	4470	4470	4470	0
135	20250318	191300	43338865	4470	4470	4470	4470	0
136	20250318	191200	43338865	4470	4470	4470	4470	0
137	20250318	191100	43338865	4470	4470	4470	4470	0
138	20250318	191000	43338865	4470	4470	4470	4470	0
139	20250318	190900	43338865	4470	4470	4470	4470	0
140	20250318	190800	43338865	4470	4470	4470	4470	0
141	20250318	190700	43338865	4470	4470	4470	4470	0
142	20250318	190600	43338865	4470	4470	4470	4470	0
143	20250318	190500	43338865	4470	4470	4470	4470	0
144	20250318	190400	43338865	4470	4470	4470	4470	0
145	20250318	190300	43338865	4470	4470	4470	4470	0
146	20250318	190200	43338865	4470	4470	4470	4470	0
147	20250318	190100	43338865	4470	4470	4470	4470	0
148	20250318	190000	43338865	4470	4470	4470	4470	0
149	20250318	185900	43338865	4470	4470	4470	4470	0
150	20250318	185800	43338865	4470	4470	4470	4470	0
151	20250318	185700	43338865	4470	4470	4470	4470	0
152	20250318	185600	43338865	4470	4470	4470	4470	99
153	20250318	185500	43338865	4470	4470	4470	4470	0
154	20250318	185400	43338865	4470	4470	4470	4470	0
155	20250318	185300	43338865	4470	4470	4470	4470	0
156	20250318	185200	43338865	4470	4470	4470	4470	0
157	20250318	185100	43338865	4470	4470	4470	4470	0
158	20250318	185000	43338865	4470	4470	4470	4470	0
159	20250318	184900	43338865	4470	4470	4470	4470	0
160	20250318	184800	43338865	4470	4470	4470	4470	0
161	20250318	184700	43338865	4470	4470	4470	4470	0
162	20250318	184600	43338865	4470	4470	4470	4470	0
163	20250318	184500	43338865	4470	4470	4470	4470	0
164	20250318	184400	43338865	4470	4470	4470	4470	0
165	20250318	184300	43338865	4470	4470	4470	4470	0
166	20250318	184200	43338865	4470	4470	4470	4470	0
167	20250318	184100	43338865	4470	4470	4470	4470	0
168	20250318	184000	43338865	4470	4470	4470	4470	0
169	20250318	183900	43338865	4470	4470	4470	4470	0
170	20250318	183800	43338865	4470	4470	4470	4470	0
171	20250318	183700	43338865	4470	4470	4470	4470	0
172	20250318	183600	43338865	4470	4470	4470	4470	0
173	20250318	183500	43338865	4470	4470	4470	4470	0
174	20250318	183400	43338865	4470	4470	4470	4470	0
175	20250318	183300	43338865	4470	4470	4470	4470	0
176	20250318	183200	43338865	4470	4470	4470	4470	0
177	20250318	183100	43338865	4470	4470	4470	4470	0
178	20250318	183000	43338865	4470	4470	4470	4470	0
179	20250318	182900	43338865	4470	4470	4470	4470	0
180	20250318	182800	43338865	4470	4470	4470	4470	0
181	20250318	182700	43338865	4470	4470	4470	4470	0
182	20250318	182600	43338865	4470	4470	4470	4470	99
183	20250318	182500	43338865	4470	4470	4470	4470	0
184	20250318	182400	43338865	4470	4470	4470	4470	0
185	20250318	182300	43338865	4470	4470	4470	4470	0
186	20250318	182200	43338865	4470	4470	4470	4470	0
187	20250318	182100	43338865	4470	4470	4470	4470	0
188	20250318	182000	43338865	4470	4470	4470	4470	0
189	20250318	181900	43338865	4470	4470	4470	4470	0
190	20250318	181800	43338865	4470	4470	4470	4470	0
191	20250318	181700	43338865	4470	4470	4470	4470	0
192	20250318	181600	43338865	4470	4470	4470	4470	0
193	20250318	181500	43338865	4470	4470	4470	4470	0
194	20250318	181400	43338865	4470	4470	4470	4470	0
195	20250318	181300	43338865	4470	4470	4470	4470	0
196	20250318	181200	43338865	4470	4470	4470	4470	0
197	20250318	181100	43338865	4470	4470	4470	4470	0
198	20250318	181000	43338865	4470	4470	4470	4470	0
199	20250318	180900	43338865	4470	4470	4470	4470	0
200	20250318	180800	43338865	4470	4470	4470	4470	0
201	20250318	180700	43338865	4470	4470	4470	4470	0
202	20250318	180600	43338865	4470	4470	4470	4470	0
203	20250318	180500	43338865	4470	4470	4470	4470	0
204	20250318	180400	43338865	4470	4470	4470	4470	0
205	20250318	180300	43338865	4470	4470	4470	4470	0
206	20250318	180200	43338865	4470	4470	4470	4470	0
207	20250318	180100	43338865	4470	4470	4470	4470	0
208	20250318	180000	43338865	4470	4470	4470	4470	0
209	20250318	175900	43338865	4470	4470	4470	4470	0
210	20250318	175800	43338865	4470	4470	4470	4470	0
211	20250318	175700	43338865	4470	4470	4470	4470	0
212	20250318	175600	43338865	4470	4470	4470	4470	99
213	20250318	175500	43338865	4470	4470	4470	4470	0
214	20250318	175400	43338865	4470	4470	4470	4470	0
215	20250318	175300	43338865	4470	4470	4470	4470	0
216	20250318	175200	43338865	4470	4470	4470	4470	0
217	20250318	175100	43338865	4470	4470	4470	4470	0
218	20250318	175000	43338865	4470	4470	4470	4470	0
219	20250318	174900	43338865	4470	4470	4470	4470	0
220	20250318	174800	43338865	4470	4470	4470	4470	0
221	20250318	174700	43338865	4470	4470	4470	4470	0
222	20250318	174600	43338865	4470	4470	4470	4470	0
223	20250318	174500	43338865	4470	4470	4470	4470	0
224	20250318	174400	43338865	4470	4470	4470	4470	0
225	20250318	174300	43338865	4470	4470	4470	4470	0
226	20250318	174200	43338865	4470	4470	4470	4470	0
227	20250318	174100	43338865	4470	4470	4470	4470	0
228	20250318	174000	43338865	4470	4470	4470	4470	0
229	20250318	173900	43338865	4470	4470	4470	4470	0
230	20250318	173800	43338865	4470	4470	4470	4470	0
231	20250318	173700	43338865	4470	4470	4470	4470	0
232	20250318	173600	43338865	4470	4470	4470	4470	0
233	20250318	173500	43338865	4470	4470	4470	4470	0
234	20250318	173400	43338865	4470	4470	4470	4470	0
235	20250318	173300	43338865	4470	4470	4470	4470	0
236	20250318	173200	43338865	4470	4470	4470	4470	0
237	20250318	173100	43338865	4470	4470	4470	4470	0
238	20250318	173000	43338865	4470	4470	4470	4470	0
239	20250318	172900	43338865	4470	4470	4470	4470	0
240	20250318	172800	43338865	4470	4470	4470	4470	0
241	20250318	172700	43338865	4470	4470	4470	4470	0
242	20250318	172600	43338865	4470	4470	4470	4470	99
243	20250318	172500	43338865	4470	4470	4470	4470	0
244	20250318	172400	43338865	4470	4470	4470	4470	0
245	20250318	172300	43338865	4470	4470	4470	4470	0
246	20250318	172200	43338865	4470	4470	4470	4470	0
247	20250318	172100	43338865	4470	4470	4470	4470	0
248	20250318	172000	43338865	4470	4470	4470	4470	0
249	20250318	171900	43338865	4470	4470	4470	4470	0
250	20250318	171800	43338865	4470	4470	4470	4470	0
251	20250318	171700	43338865	4470	4470	4470	4470	0
252	20250318	171600	43338865	4470	4470	4470	4470	0
253	20250318	171500	43338865	4470	4470	4470	4470	0
254	20250318	171400	43338865	4470	4470	4470	4470	0
255	20250318	171300	43338865	4470	4470	4470	4470	0
256	20250318	171200	43338865	4470	4470	4470	4470	0
257	20250318	171100	43338865	4470	4470	4470	4470	0
258	20250318	171000	43338865	4470	4470	4470	4470	0
259	20250318	170900	43338865	4470	4470	4470	4470	0
260	20250318	170800	43338865	4470	4470	4470	4470	0
261	20250318	170700	43338865	4470	4470	4470	4470	0
262	20250318	170600	43338865	4470	4470	4470	4470	0
263	20250318	170500	43338865	4470	4470	4470	4470	0
264	20250318	170400	43338865	4470	4470	4470	4470	0
265	20250318	170300	43338865	4470	4470	4470	4470	0
266	20250318	170200	43338865	4470	4470	4470	4470	0
267	20250318	170100	43338865	4470	4470	4470	4470	0
268	20250318	170000	43338865	4470	4470	4470	4470	0
269	20250318	165900	43338865	4470	4470	4470	4470	0
270	20250318	165800	43338865	4470	4470	4470	4470	0
271	20250318	165700	43338865	4470	4470	4470	4470	0
272	20250318	165600	43338865	4470	4470	4470	4470	99
273	20250318	165500	43338865	4470	4470	4470	4470	0
274	20250318	165400	43338865	4470	4470	4470	4470	0
275	20250318	165300	43338865	4470	4470	4470	4470	0
276	20250318	165200	43338865	4470	4470	4470	4470	0
277	20250318	165100	43338865	4470	4470	4470	4470	0
278	20250318	165000	43338865	4470	4470	4470	4470	0
279	20250318	164900	43338865	4470	4470	4470	4470	0
280	20250318	164800	43338865	4470	4470	4470	4470	0
281	20250318	164700	43338865	4470	4470	4470	4470	0
282	20250318	164600	43338865	4470	4470	4470	4470	0
283	20250318	164500	43338865	4470	4470	4470	4470	0
284	20250318	164400	43338865	4470	4470	4470	4470	0
285	20250318	164300	43338865	4470	4470	4470	4470	0
286	20250318	164200	43338865	4470	4470	4470	4470	0
287	20250318	164100	43338865	4470	4470	4470	4470	0
288	20250318	164000	43338865	4470	4470	4470	4470	0
289	20250318	163900	43338865	4470	4470	4470	4470	0
290	20250318	163800	43338865	4470	4470	4470	4470	0
291	20250318	163700	43338865	4470	4470	4470	4470	0
292	20250318	163600	43338865	4470	4470	4470	4470	0
293	20250318	163500	43338865	4470	4470	4470	4470	0
294	20250318	163400	43338865	4470	4470	4470	4470	0
295	20250318	163300	43338865	4470	4470	4470	4470	0
296	20250318	163200	43338865	4470	4470	4470	4470	0
297	20250318	163100	43338865	4470	4470	4470	4470	0
298	20250318	163000	43338865	4470	4470	4470	4470	0
299	20250318	162900	43338865	4470	4470	4470	4470	0
300	20250318	162800	43338865	4470	4470	4470	4470	0
301	20250318	162700	43338865	4470	4470	4470	4470	0
302	20250318	162600	43338865	4470	4470	4470	4470	99
303	20250318	162500	43338865	4470	4470	4470	4470	0
304	20250318	162400	43338865	4470	4470	4470	4470	0
305	20250318	162300	43338865	4470	4470	4470	4470	0
306	20250318	162200	43338865	4470	4470	4470	4470	0
307	20250318	162100	43338865	4470	4470	4470	4470	0
308	20250318	162000	43338865	4470	4470	4470	4470	0
309	20250318	161900	43338865	4470	4470	4470	4470	0
310	20250318	161800	43338865	4470	4470	4470	4470	0
311	20250318	161700	43338865	4470	4470	4470	4470	0
312	20250318	161600	43338865	4470	4470	4470	4470	0
313	20250318	161500	43338865	4470	4470	4470	4470	0
314	20250318	161400	43338865	4470	4470	4470	4470	0
315	20250318	161300	43338865	4470	4470	4470	4470	0
316	20250318	161200	43338865	4470	4470	4470	4470	0
317	20250318	161100	43338865	4470	4470	4470	4470	0
318	20250318	161000	43338865	4470	4470	4470	4470	0
319	20250318	160900	43338865	4470	4470	4470	4470	0
320	20250318	160800	43338865	4470	4470	4470	4470	0
321	20250318	160700	43338865	4470	4470	4470	4470	0
322	20250318	160600	43338865	4470	4470	4470	4470	0
323	20250318	160500	43338865	4470	4470	4470	4470	0
324	20250318	160400	43338865	4470	4470	4470	4470	0
325	20250318	160300	43338865	4470	4470	4470	4470	0
326	20250318	160200	43338865	4470	4470	4470	4470	0
327	20250318	160100	43338865	4470	4470	4470	4470	0
328	20250318	160000	43338865	4470	4470	4470	4470	0
329	20250318	155900	43338865	4470	4470	4470	4470	0
330	20250318	155800	43338865	4470	4470	4470	4470	0
331	20250318	155700	43338865	4470	4470	4470	4470	0
332	20250318	155600	43338865	4470	4470	4470	4470	99
333	20250318	155500	43338865	4470	4470	4470	4470	0
334	20250318	155400	43338865	4470	4470	4470	4470	0
335	20250318	155300	43338865	4470	4470	4470	4470	0
336	20250318	155200	43338865	4470	4470	4470	4470	0
337	20250318	155100	43338865	4470	4470	4470	4470	0
338	20250318	155000	43338865	4470	4470	4470	4470	0
339	20250318	154900	43338865	4470	4470	4470	4470	0
340	20250318	154800	43338865	4470	4470	4470	4470	0
341	20250318	154700	43338865	4470	4470	4470	4470	0
342	20250318	154600	43338865	4470	4470	4470	4470	0
343	20250318	154500	43338865	4470	4470	4470	4470	0
344	20250318	154400	43338865	4470	4470	4470	4470	0
345	20250318	154300	43338865	4470	4470	4470	4470	0
346	20250318	154200	43338865	4470	4470	4470	4470	0
347	20250318	154100	43338865	4470	4470	4470	4470	0
348	20250318	154000	43338865	4470	4470	4470	4470	0
349	20250318	153900	43338865	4470	4470	4470	4470	0
350	20250318	153800	43338865	4470	4470	4470	4470	0
351	20250318	153700	43338865	4470	4470	4470	4470	0
352	20250318	153600	43338865	4470	4470	4470	4470	0
353	20250318	153500	43338865	4470	4470	4470	4470	0
354	20250318	153400	43338865	4470	4470	4470	4470	0
355	20250318	153300	43338865	4470	4470	4470	4470	0
356	20250318	153200	43338865	4470	4470	4470	4470	0
357	20250318	153100	43338865	4470	4470	4470	4470	0
358	20250318	153000	43338865	4470	4470	4470	4470	99
359	20250318	152900	42896335	4470	4470	4470	4470	0
360	20250318	152800	42896335	4470	4470	4470	4470	0
361	20250318	152700	42896335	4470	4470	4470	4470	0
362	20250318	152600	42896335	4470	4470	4470	4470	0
363	20250318	152500	42896335	4470	4470	4470	4470	0
364	20250318	152400	42896335	4470	4470	4470	4470	0
365	20250318	152300	42896335	4470	4470	4470	4470	0
366	20250318	152200	42896335	4470	4470	4470	4470	0
367	20250318	152100	42896335	4470	4470	4470	4470	0
368	20250318	152000	42896335	4470	4470	4470	4470	0
369	20250318	151900	42896335	4470	4470	4470	4470	36
370	20250318	151800	42735415	4470	4470	4470	4470	43
371	20250318	151700	42543205	4465	4470	4470	4465	16
372	20250318	151600	42471710	4465	4465	4470	4465	317
373	20250318	151500	41056195	4470	4470	4470	4470	1
374	20250318	151400	41051725	4470	4470	4470	4470	0
375	20250318	151300	41051725	4470	4470	4470	4470	0
376	20250318	151200	41051725	4470	4470	4470	4470	0
377	20250318	151100	41051725	4470	4470	4470	4470	0
378	20250318	151000	41051725	4470	4470	4470	4470	0
379	20250318	150900	41051725	4470	4470	4470	4470	0
380	20250318	150800	41051725	4470	4470	4470	4470	1
381	20250318	150700	41047255	4470	4470	4470	4470	0
382	20250318	150600	41047255	4470	4470	4470	4470	2
383	20250318	150500	41038315	4470	4470	4470	4470	5
384	20250318	150400	41015965	4470	4470	4470	4470	4
385	20250318	150300	40998085	4470	4470	4470	4470	42
386	20250318	150200	40810345	4470	4470	4470	4470	10
387	20250318	150100	40765645	4470	4470	4470	4470	5
388	20250318	150000	40743295	4470	4470	4470	4470	41
389	20250318	145900	40560025	4470	4475	4475	4470	355
390	20250318	145800	38973170	4475	4475	4475	4475	1
391	20250318	145700	38968695	4475	4475	4475	4475	5
392	20250318	145600	38946320	4475	4475	4475	4475	29
393	20250318	145500	38816545	4475	4475	4475	4475	176
394	20250318	145400	38028945	4475	4475	4475	4475	0
395	20250318	145300	38028945	4475	4475	4475	4475	0
396	20250318	145200	38028945	4475	4475	4475	4475	0
397	20250318	145100	38028945	4475	4475	4475	4475	0
398	20250318	145000	38028945	4475	4475	4475	4475	0
399	20250318	144900	38028945	4475	4475	4475	4475	0
400	20250318	144800	38028945	4475	4475	4475	4475	0
401	20250318	144700	38028945	4475	4475	4475	4475	0
402	20250318	144600	38028945	4475	4475	4475	4475	0
403	20250318	144500	38028945	4475	4475	4475	4475	0
404	20250318	144400	38028945	4475	4475	4475	4475	0
405	20250318	144300	38028945	4475	4475	4475	4475	0
406	20250318	144200	38028945	4475	4475	4475	4475	0
407	20250318	144100	38028945	4475	4475	4475	4475	2
408	20250318	144000	38019995	4475	4475	4475	4475	3
409	20250318	143900	38006570	4475	4475	4475	4475	2
410	20250318	143800	37997620	4475	4475	4475	4475	28
411	20250318	143700	37872320	4475	4470	4475	4470	22
412	20250318	143600	37773970	4475	4475	4475	4475	50
413	20250318	143500	37550220	4475	4475	4475	4475	522
414	20250318	143400	35214270	4475	4475	4475	4475	5
415	20250318	143300	35191895	4475	4475	4475	4475	0
416	20250318	143200	35191895	4475	4475	4475	4475	0
417	20250318	143100	35191895	4475	4475	4475	4475	0
418	20250318	143000	35191895	4475	4475	4475	4475	0
419	20250318	142900	35191895	4475	4475	4475	4475	0
420	20250318	142800	35191895	4475	4475	4475	4475	1
421	20250318	142700	35187420	4475	4475	4475	4475	0
422	20250318	142600	35187420	4475	4475	4475	4475	0
423	20250318	142500	35187420	4475	4475	4475	4475	0
424	20250318	142400	35187420	4475	4475	4475	4475	0
425	20250318	142300	35187420	4475	4475	4475	4475	0
426	20250318	142200	35187420	4475	4475	4475	4475	1
427	20250318	142100	35182945	4475	4475	4475	4475	0
428	20250318	142000	35182945	4475	4475	4475	4475	0
429	20250318	141900	35182945	4475	4475	4475	4475	0
430	20250318	141800	35182945	4475	4475	4475	4475	0
431	20250318	141700	35182945	4475	4475	4475	4475	0
432	20250318	141600	35182945	4475	4475	4475	4475	0
433	20250318	141500	35182945	4475	4475	4475	4475	0
434	20250318	141400	35182945	4475	4475	4475	4475	0
435	20250318	141300	35182945	4475	4475	4475	4475	0
436	20250318	141200	35182945	4475	4475	4475	4475	0
437	20250318	141100	35182945	4475	4475	4475	4475	0
438	20250318	141000	35182945	4475	4475	4475	4475	0
439	20250318	140900	35182945	4475	4475	4475	4475	1
440	20250318	140800	35178470	4475	4475	4475	4475	1
441	20250318	140700	35173995	4475	4475	4475	4475	0
442	20250318	140600	35173995	4475	4475	4475	4475	0
443	20250318	140500	35173995	4475	4475	4475	4475	5
444	20250318	140400	35151620	4470	4470	4470	4470	0
445	20250318	140300	35151620	4470	4470	4470	4470	0
446	20250318	140200	35151620	4470	4470	4470	4470	0
447	20250318	140100	35151620	4470	4470	4470	4470	0
448	20250318	140000	35151620	4470	4470	4470	4470	0
449	20250318	135900	35151620	4470	4470	4470	4470	0
450	20250318	135800	35151620	4470	4470	4470	4470	0
451	20250318	135700	35151620	4470	4470	4470	4470	0
452	20250318	135600	35151620	4470	4470	4470	4470	0
453	20250318	135500	35151620	4470	4470	4470	4470	0
454	20250318	135400	35151620	4470	4470	4470	4470	0
455	20250318	135300	35151620	4470	4470	4470	4470	0
456	20250318	135200	35151620	4470	4470	4470	4470	0
457	20250318	135100	35151620	4470	4470	4470	4470	0
458	20250318	135000	35151620	4470	4470	4470	4470	0
459	20250318	134900	35151620	4470	4470	4470	4470	224
460	20250318	134800	34150340	4475	4475	4475	4475	0
461	20250318	134700	34150340	4475	4475	4475	4475	0
462	20250318	134600	34150340	4475	4475	4475	4475	0
463	20250318	134500	34150340	4475	4475	4475	4475	1
464	20250318	134400	34145865	4475	4475	4475	4475	0
465	20250318	134300	34145865	4475	4475	4475	4475	0
466	20250318	134200	34145865	4475	4475	4475	4475	0
467	20250318	134100	34145865	4475	4475	4475	4475	0
468	20250318	134000	34145865	4475	4475	4475	4475	0
469	20250318	133900	34145865	4475	4475	4475	4475	0
470	20250318	133800	34145865	4475	4475	4475	4475	0
471	20250318	133700	34145865	4475	4475	4475	4475	0
472	20250318	133600	34145865	4475	4475	4475	4475	0
473	20250318	133500	34145865	4475	4475	4475	4475	0
474	20250318	133400	34145865	4475	4475	4475	4475	0
475	20250318	133300	34145865	4475	4475	4475	4475	0
476	20250318	133200	34145865	4475	4475	4475	4475	0
477	20250318	133100	34145865	4475	4475	4475	4475	0
478	20250318	133000	34145865	4475	4475	4475	4475	0
479	20250318	132900	34145865	4475	4475	4475	4475	0
480	20250318	132800	34145865	4475	4475	4475	4475	0
481	20250318	132700	34145865	4475	4475	4475	4475	0
482	20250318	132600	34145865	4475	4475	4475	4475	0
483	20250318	132500	34145865	4475	4475	4475	4475	0
484	20250318	132400	34145865	4475	4475	4475	4475	0
485	20250318	132300	34145865	4475	4475	4475	4475	0
486	20250318	132200	34145865	4475	4475	4475	4475	0
487	20250318	132100	34145865	4475	4475	4475	4475	0
488	20250318	132000	34145865	4475	4475	4475	4475	0
489	20250318	131900	34145865	4475	4475	4475	4475	0
490	20250318	131800	34145865	4475	4475	4475	4475	0
491	20250318	131700	34145865	4475	4475	4475	4475	0
492	20250318	131600	34145865	4475	4475	4475	4475	0
493	20250318	131500	34145865	4475	4475	4475	4475	0
494	20250318	131400	34145865	4475	4475	4475	4475	0
495	20250318	131300	34145865	4475	4475	4475	4475	3
496	20250318	131200	34132440	4475	4475	4475	4475	0
497	20250318	131100	34132440	4475	4475	4475	4475	0
498	20250318	131000	34132440	4475	4475	4475	4475	0
499	20250318	130900	34132440	4475	4475	4475	4475	0
500	20250318	130800	34132440	4475	4475	4475	4475	2
501	20250318	130700	34123490	4475	4475	4475	4475	2
502	20250318	130600	34114540	4475	4475	4475	4475	2
503	20250318	130500	34105590	4475	4475	4475	4475	0
504	20250318	130400	34105590	4475	4475	4475	4475	0
505	20250318	130300	34105590	4475	4475	4475	4475	0
506	20250318	130200	34105590	4475	4475	4475	4475	10
507	20250318	130100	34060840	4475	4475	4475	4475	0
508	20250318	130000	34060840	4475	4475	4475	4475	50
509	20250318	125900	33837090	4475	4475	4475	4475	0
510	20250318	125800	33837090	4475	4475	4475	4475	0
511	20250318	125700	33837090	4475	4475	4475	4475	0
512	20250318	125600	33837090	4475	4475	4475	4475	0
513	20250318	125500	33837090	4475	4475	4475	4475	0
514	20250318	125400	33837090	4475	4475	4475	4475	30
515	20250318	125300	33702840	4475	4475	4475	4475	0
516	20250318	125200	33702840	4475	4475	4475	4475	5
517	20250318	125100	33680465	4475	4475	4475	4475	0
518	20250318	125000	33680465	4475	4475	4475	4475	0
519	20250318	124900	33680465	4475	4475	4475	4475	0
520	20250318	124800	33680465	4475	4475	4475	4475	0
521	20250318	124700	33680465	4475	4475	4475	4475	0
522	20250318	124600	33680465	4475	4475	4475	4475	0
523	20250318	124500	33680465	4475	4475	4475	4475	0
524	20250318	124400	33680465	4475	4475	4475	4475	0
525	20250318	124300	33680465	4475	4475	4475	4475	22
526	20250318	124200	33582015	4475	4475	4475	4475	11
527	20250318	124100	33532790	4475	4475	4475	4475	16
528	20250318	124000	33461190	4475	4475	4475	4475	38
529	20250318	123900	33291140	4475	4475	4475	4475	47
530	20250318	123800	33080815	4475	4475	4475	4475	29
531	20250318	123700	32951040	4475	4475	4475	4475	17
532	20250318	123600	32874965	4475	4475	4475	4475	11
533	20250318	123500	32825740	4475	4475	4475	4475	17
534	20250318	123400	32749665	4475	4475	4475	4475	39
535	20250318	123300	32575140	4475	4475	4475	4475	0
536	20250318	123200	32575140	4475	4475	4475	4475	28
537	20250318	123100	32449840	4475	4475	4475	4475	37
538	20250318	123000	32284265	4475	4475	4475	4475	11
539	20250318	122900	32235040	4475	4475	4475	4475	17
540	20250318	122800	32158965	4475	4475	4475	4475	28
541	20250318	122700	32033665	4475	4475	4475	4475	0
542	20250318	122600	32033665	4475	4475	4475	4475	29
543	20250318	122500	31903890	4470	4470	4470	4470	110
544	20250318	122400	31412190	4470	4470	4470	4470	11
545	20250318	122300	31363020	4470	4470	4470	4470	16
546	20250318	122200	31291500	4470	4470	4470	4470	28
547	20250318	122100	31166340	4470	4470	4470	4470	0
548	20250318	122000	31166340	4470	4470	4470	4470	28
549	20250318	121900	31041180	4470	4470	4470	4470	17
550	20250318	121800	30965190	4470	4470	4470	4470	12
551	20250318	121700	30911550	4470	4470	4470	4470	17
552	20250318	121600	30835560	4470	4470	4470	4470	28
553	20250318	121500	30710400	4470	4470	4470	4470	0
554	20250318	121400	30710400	4470	4470	4470	4470	27
555	20250318	121300	30589710	4470	4470	4470	4470	18
556	20250318	121200	30509250	4470	4470	4470	4470	15
557	20250318	121100	30442200	4470	4470	4470	4470	0
558	20250318	121000	30442200	4470	4470	4470	4470	28
559	20250318	120900	30317040	4470	4470	4470	4470	17
560	20250318	120800	30241050	4470	4470	4470	4470	11
561	20250318	120700	30191880	4470	4470	4470	4470	17
562	20250318	120600	30115890	4470	4470	4470	4470	29
563	20250318	120500	29986260	4470	4470	4470	4470	0
564	20250318	120400	29986260	4470	4470	4470	4470	27
565	20250318	120300	29865570	4470	4470	4470	4470	18
566	20250318	120200	29785110	4470	4470	4470	4470	11
567	20250318	120100	29735940	4470	4470	4470	4470	18
568	20250318	120000	29655480	4470	4470	4470	4470	29
569	20250318	115900	29525850	4470	4470	4470	4470	0
570	20250318	115800	29525850	4470	4470	4470	4470	35
571	20250318	115700	29369400	4470	4470	4470	4470	17
572	20250318	115600	29293410	4470	4470	4470	4470	11
573	20250318	115500	29244240	4470	4470	4470	4470	16
574	20250318	115400	29172720	4470	4470	4470	4470	28
575	20250318	115300	29047560	4470	4470	4470	4470	5
576	20250318	115200	29025210	4470	4470	4470	4470	29
577	20250318	115100	28895580	4470	4470	4470	4470	17
578	20250318	115000	28819590	4470	4470	4470	4470	14
579	20250318	114900	28757010	4470	4470	4470	4470	22
580	20250318	114800	28658670	4470	4470	4470	4470	29
581	20250318	114700	28529040	4470	4470	4470	4470	2
582	20250318	114600	28520100	4470	4470	4470	4470	28
583	20250318	114500	28394940	4470	4470	4470	4470	18
584	20250318	114400	28314480	4470	4470	4470	4470	73
585	20250318	114300	27988170	4470	4470	4470	4470	0
586	20250318	114200	27988170	4470	4470	4470	4470	0
587	20250318	114100	27988170	4470	4470	4470	4470	0
588	20250318	114000	27988170	4470	4470	4470	4470	0
589	20250318	113900	27988170	4470	4470	4470	4470	0
590	20250318	113800	27988170	4470	4470	4470	4470	0
591	20250318	113700	27988170	4470	4470	4470	4470	0
592	20250318	113600	27988170	4470	4470	4470	4470	28
593	20250318	113500	27863010	4470	4470	4470	4470	0
594	20250318	113400	27863010	4470	4470	4470	4470	28
595	20250318	113300	27737850	4470	4470	4470	4470	17
596	20250318	113200	27661860	4470	4470	4470	4470	11
597	20250318	113100	27612690	4470	4470	4470	4470	18
598	20250318	113000	27532230	4470	4470	4470	4470	28
599	20250318	112900	27407070	4470	4470	4470	4470	0
600	20250318	112800	27407070	4470	4470	4470	4470	27
601	20250318	112700	27286380	4470	4470	4470	4470	16
602	20250318	112600	27214860	4470	4470	4470	4470	11
603	20250318	112500	27165690	4470	4470	4470	4470	17
604	20250318	112400	27089700	4470	4470	4470	4470	28
605	20250318	112300	26964540	4470	4470	4470	4470	0
606	20250318	112200	26964540	4470	4470	4470	4470	28
607	20250318	112100	26839380	4470	4470	4470	4470	17
608	20250318	112000	26763390	4470	4470	4470	4470	11
609	20250318	111900	26714220	4470	4470	4470	4470	16
610	20250318	111800	26642700	4470	4470	4470	4470	28
611	20250318	111700	26517540	4470	4470	4470	4470	0
612	20250318	111600	26517540	4470	4470	4470	4470	28
613	20250318	111500	26392380	4470	4470	4470	4470	17
614	20250318	111400	26316390	4470	4470	4470	4470	11
615	20250318	111300	26267220	4470	4470	4470	4470	17
616	20250318	111200	26191230	4470	4470	4470	4470	28
617	20250318	111100	26066070	4470	4470	4470	4470	0
618	20250318	111000	26066070	4470	4470	4470	4470	11
619	20250318	110900	26016900	4470	4470	4470	4470	32
620	20250318	110800	25873860	4470	4470	4470	4470	11
621	20250318	110700	25824690	4470	4470	4470	4470	0
622	20250318	110600	25824690	4470	4470	4470	4470	45
623	20250318	110500	25623540	4470	4470	4470	4470	0
624	20250318	110400	25623540	4470	4470	4470	4470	11
625	20250318	110300	25574370	4470	4470	4470	4470	134
626	20250318	110200	24975390	4470	4470	4470	4470	11
627	20250318	110100	24926220	4470	4470	4470	4470	0
628	20250318	110000	24926220	4470	4470	4470	4470	43
629	20250318	105900	24734010	4470	4470	4470	4470	1
630	20250318	105800	24729540	4470	4470	4470	4470	16
631	20250318	105700	24658020	4470	4470	4470	4470	56
632	20250318	105600	24407700	4470	4470	4470	4470	11
633	20250318	105500	24358530	4470	4470	4470	4470	0
634	20250318	105400	24358530	4470	4470	4470	4470	45
635	20250318	105300	24157380	4470	4470	4470	4470	0
636	20250318	105200	24157380	4470	4470	4470	4470	11
637	20250318	105100	24108210	4460	4470	4470	4460	1506
638	20250318	105000	17389090	4470	4470	4470	4470	11
639	20250318	104900	17339920	4470	4470	4470	4470	0
640	20250318	104800	17339920	4470	4470	4470	4470	45
641	20250318	104700	17138770	4470	4470	4470	4470	0
642	20250318	104600	17138770	4470	4470	4470	4470	11
643	20250318	104500	17089600	4470	4470	4470	4470	34
644	20250318	104400	16937620	4470	4470	4470	4470	11
645	20250318	104300	16888450	4470	4470	4470	4470	0
646	20250318	104200	16888450	4470	4470	4470	4470	43
647	20250318	104100	16696240	4470	4470	4470	4470	0
648	20250318	104000	16696240	4470	4470	4470	4470	11
649	20250318	103900	16647070	4470	4470	4470	4470	37
650	20250318	103800	16481680	4470	4465	4470	4465	13
651	20250318	103700	16423575	4470	4470	4470	4470	0
652	20250318	103600	16423575	4470	4470	4470	4470	28
653	20250318	103500	16298415	4470	4470	4470	4470	17
654	20250318	103400	16222425	4470	4470	4470	4470	21
655	20250318	103300	16128555	4470	4470	4470	4470	21
656	20250318	103200	16034685	4470	4470	4470	4470	27
657	20250318	103100	15913995	4465	4465	4465	4465	130
658	20250318	103000	15333545	4470	4470	4470	4470	30
659	20250318	102900	15199445	4470	4470	4470	4470	17
660	20250318	102800	15123455	4470	4470	4470	4470	11
661	20250318	102700	15074285	4470	4470	4470	4470	17
662	20250318	102600	14998295	4470	4470	4470	4470	28
663	20250318	102500	14873135	4465	4465	4465	4465	1
664	20250318	102400	14868670	4470	4470	4470	4470	11
665	20250318	102300	14819500	4470	4470	4470	4470	16
666	20250318	102200	14747980	4465	4465	4465	4465	27
667	20250318	102100	14627425	4470	4470	4470	4470	17
668	20250318	102000	14551435	4470	4470	4470	4470	29
669	20250318	101900	14421805	4470	4470	4470	4470	0
670	20250318	101800	14421805	4470	4470	4470	4470	42
671	20250318	101700	14234065	4470	4470	4470	4470	18
672	20250318	101600	14153605	4470	4470	4470	4470	0
673	20250318	101500	14153605	4470	4470	4470	4470	0
674	20250318	101400	14153605	4470	4470	4470	4470	0
675	20250318	101300	14153605	4470	4470	4470	4470	102
676	20250318	101200	13697665	4470	4470	4470	4470	0
677	20250318	101100	13697665	4470	4470	4470	4470	1
678	20250318	101000	13693195	4470	4470	4470	4470	0
679	20250318	100900	13693195	4470	4470	4470	4470	0
680	20250318	100800	13693195	4470	4470	4470	4470	1
681	20250318	100700	13688725	4470	4470	4470	4470	6
682	20250318	100600	13661905	4470	4470	4470	4470	0
683	20250318	100500	13661905	4470	4470	4470	4470	0
684	20250318	100400	13661905	4470	4470	4470	4470	0
685	20250318	100300	13661905	4470	4470	4470	4470	20
686	20250318	100200	13572505	4470	4470	4470	4470	0
687	20250318	100100	13572505	4470	4470	4470	4470	0
688	20250318	100000	13572505	4470	4470	4470	4470	0
689	20250318	095900	13572505	4470	4470	4470	4470	0
690	20250318	095800	13572505	4470	4470	4470	4470	0
691	20250318	095700	13572505	4470	4470	4470	4470	0
692	20250318	095600	13572505	4470	4470	4470	4470	0
693	20250318	095500	13572505	4470	4470	4470	4470	50
694	20250318	095400	13349005	4460	4460	4460	4460	0
695	20250318	095300	13349005	4460	4460	4460	4460	1
696	20250318	095200	13344545	4470	4470	4470	4470	0
697	20250318	095100	13344545	4470	4470	4470	4470	0
698	20250318	095000	13344545	4470	4470	4470	4470	85
699	20250318	094900	12964595	4470	4470	4470	4470	1
700	20250318	094800	12960125	4460	4460	4460	4460	0
701	20250318	094700	12960125	4460	4460	4460	4460	0
702	20250318	094600	12960125	4460	4460	4460	4460	12
703	20250318	094500	12906605	4460	4460	4460	4460	0
704	20250318	094400	12906605	4460	4460	4460	4460	1657
705	20250318	094300	5516385	4460	4460	4460	4460	3
706	20250318	094200	5503005	4460	4460	4460	4460	2
707	20250318	094100	5494085	4455	4455	4455	4455	0
708	20250318	094000	5494085	4455	4455	4455	4455	0
709	20250318	093900	5494085	4455	4455	4455	4455	458
710	20250318	093800	3453695	4455	4455	4455	4455	89
711	20250318	093700	3057200	4460	4460	4460	4460	3
712	20250318	093600	3043820	4460	4460	4460	4460	0
713	20250318	093500	3043820	4460	4460	4460	4460	2
714	20250318	093400	3034900	4460	4455	4460	4455	2
715	20250318	093300	3025985	4460	4460	4460	4460	1
716	20250318	093200	3021525	4460	4460	4460	4460	11
717	20250318	093100	2972465	4460	4460	4460	4460	0
718	20250318	093000	2972465	4460	4460	4460	4460	4
719	20250318	092900	2954625	4460	4460	4460	4460	1
720	20250318	092800	2950165	4460	4460	4460	4460	0
721	20250318	092700	2950165	4460	4460	4460	4460	0
722	20250318	092600	2950165	4460	4460	4460	4460	0
723	20250318	092500	2950165	4460	4460	4460	4460	0
724	20250318	092400	2950165	4460	4460	4460	4460	0
725	20250318	092300	2950165	4460	4460	4460	4460	1
726	20250318	092200	2945705	4460	4460	4460	4460	1
727	20250318	092100	2941245	4460	4460	4460	4460	3
728	20250318	092000	2927865	4460	4460	4460	4460	3
729	20250318	091900	2914485	4455	4455	4455	4455	0
730	20250318	091800	2914485	4455	4455	4455	4455	0
731	20250318	091700	2914485	4455	4455	4455	4455	0
732	20250318	091600	2914485	4455	4455	4455	4455	0
733	20250318	091500	2914485	4455	4455	4455	4455	0
734	20250318	091400	2914485	4455	4460	4460	4455	4
735	20250318	091300	2896655	4460	4460	4460	4460	34
736	20250318	091200	2745015	4460	4460	4460	4460	0
737	20250318	091100	2745015	4460	4460	4460	4460	0
738	20250318	091000	2745015	4460	4460	4460	4460	0
739	20250318	090900	2745015	4460	4460	4460	4460	1
740	20250318	090800	2740555	4460	4460	4460	4460	8
741	20250318	090700	2704875	4455	4455	4455	4455	0
742	20250318	090600	2704875	4455	4455	4455	4455	23
743	20250318	090500	2602410	4460	4460	4460	4460	4
744	20250318	090400	2584570	4460	4460	4460	4460	55
745	20250318	090300	2339270	4460	4460	4460	4460	0
746	20250318	090200	2339270	4460	4440	4460	4440	481
747	20250318	090100	203610	4435	4435	4435	4435	0
748	20250318	090000	203610	4435	4425	4435	4425	46