KissMeData/110020/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	201900	59818895	2710	2710	2710	2710	154
3	20250318	201800	59818895	2710	2710	2710	2710	0
4	20250318	201700	59818895	2710	2710	2710	2710	0
5	20250318	201600	59818895	2710	2710	2710	2710	0
6	20250318	201500	59818895	2710	2710	2710	2710	0
7	20250318	201400	59818895	2710	2710	2710	2710	0
8	20250318	201300	59818895	2710	2710	2710	2710	0
9	20250318	201200	59818895	2710	2710	2710	2710	0
10	20250318	201100	59818895	2710	2710	2710	2710	0
11	20250318	201000	59818895	2710	2710	2710	2710	0
12	20250318	200900	59818895	2710	2710	2710	2710	0
13	20250318	200800	59818895	2710	2710	2710	2710	0
14	20250318	200700	59818895	2710	2710	2710	2710	0
15	20250318	200600	59818895	2710	2710	2710	2710	0
16	20250318	200500	59818895	2710	2710	2710	2710	0
17	20250318	200400	59818895	2710	2710	2710	2710	0
18	20250318	200300	59818895	2710	2710	2710	2710	0
19	20250318	200200	59818895	2710	2710	2710	2710	0
20	20250318	200100	59818895	2710	2710	2710	2710	0
21	20250318	200000	59818895	2710	2710	2710	2710	0
22	20250318	195900	59818895	2710	2710	2710	2710	0
23	20250318	195800	59818895	2710	2710	2710	2710	0
24	20250318	195700	59818895	2710	2710	2710	2710	0
25	20250318	195600	59818895	2710	2710	2710	2710	0
26	20250318	195500	59818895	2710	2710	2710	2710	0
27	20250318	195400	59818895	2710	2710	2710	2710	0
28	20250318	195300	59818895	2710	2710	2710	2710	0
29	20250318	195200	59818895	2710	2710	2710	2710	0
30	20250318	195100	59818895	2710	2710	2710	2710	0
31	20250318	195000	59818895	2710	2710	2710	2710	0
32	20250318	194900	59818895	2710	2710	2710	2710	154
33	20250318	194800	59818895	2710	2710	2710	2710	0
34	20250318	194700	59818895	2710	2710	2710	2710	0
35	20250318	194600	59818895	2710	2710	2710	2710	0
36	20250318	194500	59818895	2710	2710	2710	2710	0
37	20250318	194400	59818895	2710	2710	2710	2710	0
38	20250318	194300	59818895	2710	2710	2710	2710	0
39	20250318	194200	59818895	2710	2710	2710	2710	0
40	20250318	194100	59818895	2710	2710	2710	2710	0
41	20250318	194000	59818895	2710	2710	2710	2710	0
42	20250318	193900	59818895	2710	2710	2710	2710	0
43	20250318	193800	59818895	2710	2710	2710	2710	0
44	20250318	193700	59818895	2710	2710	2710	2710	0
45	20250318	193600	59818895	2710	2710	2710	2710	0
46	20250318	193500	59818895	2710	2710	2710	2710	0
47	20250318	193400	59818895	2710	2710	2710	2710	0
48	20250318	193300	59818895	2710	2710	2710	2710	0
49	20250318	193200	59818895	2710	2710	2710	2710	0
50	20250318	193100	59818895	2710	2710	2710	2710	0
51	20250318	193000	59818895	2710	2710	2710	2710	0
52	20250318	192900	59818895	2710	2710	2710	2710	0
53	20250318	192800	59818895	2710	2710	2710	2710	0
54	20250318	192700	59818895	2710	2710	2710	2710	0
55	20250318	192600	59818895	2710	2710	2710	2710	0
56	20250318	192500	59818895	2710	2710	2710	2710	0
57	20250318	192400	59818895	2710	2710	2710	2710	0
58	20250318	192300	59818895	2710	2710	2710	2710	0
59	20250318	192200	59818895	2710	2710	2710	2710	0
60	20250318	192100	59818895	2710	2710	2710	2710	0
61	20250318	192000	59818895	2710	2710	2710	2710	0
62	20250318	191900	59818895	2710	2710	2710	2710	154
63	20250318	191800	59818895	2710	2710	2710	2710	0
64	20250318	191700	59818895	2710	2710	2710	2710	0
65	20250318	191600	59818895	2710	2710	2710	2710	0
66	20250318	191500	59818895	2710	2710	2710	2710	0
67	20250318	191400	59818895	2710	2710	2710	2710	0
68	20250318	191300	59818895	2710	2710	2710	2710	0
69	20250318	191200	59818895	2710	2710	2710	2710	0
70	20250318	191100	59818895	2710	2710	2710	2710	0
71	20250318	191000	59818895	2710	2710	2710	2710	0
72	20250318	190900	59818895	2710	2710	2710	2710	0
73	20250318	190800	59818895	2710	2710	2710	2710	0
74	20250318	190700	59818895	2710	2710	2710	2710	0
75	20250318	190600	59818895	2710	2710	2710	2710	0
76	20250318	190500	59818895	2710	2710	2710	2710	0
77	20250318	190400	59818895	2710	2710	2710	2710	0
78	20250318	190300	59818895	2710	2710	2710	2710	0
79	20250318	190200	59818895	2710	2710	2710	2710	0
80	20250318	190100	59818895	2710	2710	2710	2710	0
81	20250318	190000	59818895	2710	2710	2710	2710	0
82	20250318	185900	59818895	2710	2710	2710	2710	0
83	20250318	185800	59818895	2710	2710	2710	2710	0
84	20250318	185700	59818895	2710	2710	2710	2710	0
85	20250318	185600	59818895	2710	2710	2710	2710	0
86	20250318	185500	59818895	2710	2710	2710	2710	0
87	20250318	185400	59818895	2710	2710	2710	2710	0
88	20250318	185300	59818895	2710	2710	2710	2710	0
89	20250318	185200	59818895	2710	2710	2710	2710	0
90	20250318	185100	59818895	2710	2710	2710	2710	0
91	20250318	185000	59818895	2710	2710	2710	2710	0
92	20250318	184900	59818895	2710	2710	2710	2710	154
93	20250318	184800	59818895	2710	2710	2710	2710	0
94	20250318	184700	59818895	2710	2710	2710	2710	0
95	20250318	184600	59818895	2710	2710	2710	2710	0
96	20250318	184500	59818895	2710	2710	2710	2710	0
97	20250318	184400	59818895	2710	2710	2710	2710	0
98	20250318	184300	59818895	2710	2710	2710	2710	0
99	20250318	184200	59818895	2710	2710	2710	2710	0
100	20250318	184100	59818895	2710	2710	2710	2710	0
101	20250318	184000	59818895	2710	2710	2710	2710	0
102	20250318	183900	59818895	2710	2710	2710	2710	0
103	20250318	183800	59818895	2710	2710	2710	2710	0
104	20250318	183700	59818895	2710	2710	2710	2710	0
105	20250318	183600	59818895	2710	2710	2710	2710	0
106	20250318	183500	59818895	2710	2710	2710	2710	0
107	20250318	183400	59818895	2710	2710	2710	2710	0
108	20250318	183300	59818895	2710	2710	2710	2710	0
109	20250318	183200	59818895	2710	2710	2710	2710	0
110	20250318	183100	59818895	2710	2710	2710	2710	0
111	20250318	183000	59818895	2710	2710	2710	2710	0
112	20250318	182900	59818895	2710	2710	2710	2710	0
113	20250318	182800	59818895	2710	2710	2710	2710	0
114	20250318	182700	59818895	2710	2710	2710	2710	0
115	20250318	182600	59818895	2710	2710	2710	2710	0
116	20250318	182500	59818895	2710	2710	2710	2710	0
117	20250318	182400	59818895	2710	2710	2710	2710	0
118	20250318	182300	59818895	2710	2710	2710	2710	0
119	20250318	182200	59818895	2710	2710	2710	2710	0
120	20250318	182100	59818895	2710	2710	2710	2710	0
121	20250318	182000	59818895	2710	2710	2710	2710	0
122	20250318	181900	59818895	2710	2710	2710	2710	154
123	20250318	181800	59818895	2710	2710	2710	2710	0
124	20250318	181700	59818895	2710	2710	2710	2710	0
125	20250318	181600	59818895	2710	2710	2710	2710	0
126	20250318	181500	59818895	2710	2710	2710	2710	0
127	20250318	181400	59818895	2710	2710	2710	2710	0
128	20250318	181300	59818895	2710	2710	2710	2710	0
129	20250318	181200	59818895	2710	2710	2710	2710	0
130	20250318	181100	59818895	2710	2710	2710	2710	0
131	20250318	181000	59818895	2710	2710	2710	2710	0
132	20250318	180900	59818895	2710	2710	2710	2710	0
133	20250318	180800	59818895	2710	2710	2710	2710	0
134	20250318	180700	59818895	2710	2710	2710	2710	0
135	20250318	180600	59818895	2710	2710	2710	2710	0
136	20250318	180500	59818895	2710	2710	2710	2710	0
137	20250318	180400	59818895	2710	2710	2710	2710	0
138	20250318	180300	59818895	2710	2710	2710	2710	0
139	20250318	180200	59818895	2710	2710	2710	2710	0
140	20250318	180100	59818895	2710	2710	2710	2710	0
141	20250318	180000	59818895	2710	2710	2710	2710	0
142	20250318	175900	59818895	2710	2710	2710	2710	0
143	20250318	175800	59818895	2710	2710	2710	2710	0
144	20250318	175700	59818895	2710	2710	2710	2710	0
145	20250318	175600	59818895	2710	2710	2710	2710	0
146	20250318	175500	59818895	2710	2710	2710	2710	0
147	20250318	175400	59818895	2710	2710	2710	2710	0
148	20250318	175300	59818895	2710	2710	2710	2710	0
149	20250318	175200	59818895	2710	2710	2710	2710	0
150	20250318	175100	59818895	2710	2710	2710	2710	0
151	20250318	175000	59818895	2710	2710	2710	2710	0
152	20250318	174900	59818895	2710	2710	2710	2710	154
153	20250318	174800	59818895	2710	2710	2710	2710	0
154	20250318	174700	59818895	2710	2710	2710	2710	0
155	20250318	174600	59818895	2710	2710	2710	2710	0
156	20250318	174500	59818895	2710	2710	2710	2710	0
157	20250318	174400	59818895	2710	2710	2710	2710	0
158	20250318	174300	59818895	2710	2710	2710	2710	0
159	20250318	174200	59818895	2710	2710	2710	2710	0
160	20250318	174100	59818895	2710	2710	2710	2710	0
161	20250318	174000	59818895	2710	2710	2710	2710	0
162	20250318	173900	59818895	2710	2710	2710	2710	0
163	20250318	173800	59818895	2710	2710	2710	2710	0
164	20250318	173700	59818895	2710	2710	2710	2710	0
165	20250318	173600	59818895	2710	2710	2710	2710	0
166	20250318	173500	59818895	2710	2710	2710	2710	0
167	20250318	173400	59818895	2710	2710	2710	2710	0
168	20250318	173300	59818895	2710	2710	2710	2710	0
169	20250318	173200	59818895	2710	2710	2710	2710	0
170	20250318	173100	59818895	2710	2710	2710	2710	0
171	20250318	173000	59818895	2710	2710	2710	2710	0
172	20250318	172900	59818895	2710	2710	2710	2710	0
173	20250318	172800	59818895	2710	2710	2710	2710	0
174	20250318	172700	59818895	2710	2710	2710	2710	0
175	20250318	172600	59818895	2710	2710	2710	2710	0
176	20250318	172500	59818895	2710	2710	2710	2710	0
177	20250318	172400	59818895	2710	2710	2710	2710	0
178	20250318	172300	59818895	2710	2710	2710	2710	0
179	20250318	172200	59818895	2710	2710	2710	2710	0
180	20250318	172100	59818895	2710	2710	2710	2710	0
181	20250318	172000	59818895	2710	2710	2710	2710	0
182	20250318	171900	59818895	2710	2710	2710	2710	154
183	20250318	171800	59818895	2710	2710	2710	2710	0
184	20250318	171700	59818895	2710	2710	2710	2710	0
185	20250318	171600	59818895	2710	2710	2710	2710	0
186	20250318	171500	59818895	2710	2710	2710	2710	0
187	20250318	171400	59818895	2710	2710	2710	2710	0
188	20250318	171300	59818895	2710	2710	2710	2710	0
189	20250318	171200	59818895	2710	2710	2710	2710	0
190	20250318	171100	59818895	2710	2710	2710	2710	0
191	20250318	171000	59818895	2710	2710	2710	2710	0
192	20250318	170900	59818895	2710	2710	2710	2710	0
193	20250318	170800	59818895	2710	2710	2710	2710	0
194	20250318	170700	59818895	2710	2710	2710	2710	0
195	20250318	170600	59818895	2710	2710	2710	2710	0
196	20250318	170500	59818895	2710	2710	2710	2710	0
197	20250318	170400	59818895	2710	2710	2710	2710	0
198	20250318	170300	59818895	2710	2710	2710	2710	0
199	20250318	170200	59818895	2710	2710	2710	2710	0
200	20250318	170100	59818895	2710	2710	2710	2710	0
201	20250318	170000	59818895	2710	2710	2710	2710	0
202	20250318	165900	59818895	2710	2710	2710	2710	0
203	20250318	165800	59818895	2710	2710	2710	2710	0
204	20250318	165700	59818895	2710	2710	2710	2710	0
205	20250318	165600	59818895	2710	2710	2710	2710	0
206	20250318	165500	59818895	2710	2710	2710	2710	0
207	20250318	165400	59818895	2710	2710	2710	2710	0
208	20250318	165300	59818895	2710	2710	2710	2710	0
209	20250318	165200	59818895	2710	2710	2710	2710	0
210	20250318	165100	59818895	2710	2710	2710	2710	0
211	20250318	165000	59818895	2710	2710	2710	2710	0
212	20250318	164900	59818895	2710	2710	2710	2710	154
213	20250318	164800	59818895	2710	2710	2710	2710	0
214	20250318	164700	59818895	2710	2710	2710	2710	0
215	20250318	164600	59818895	2710	2710	2710	2710	0
216	20250318	164500	59818895	2710	2710	2710	2710	0
217	20250318	164400	59818895	2710	2710	2710	2710	0
218	20250318	164300	59818895	2710	2710	2710	2710	0
219	20250318	164200	59818895	2710	2710	2710	2710	0
220	20250318	164100	59818895	2710	2710	2710	2710	0
221	20250318	164000	59818895	2710	2710	2710	2710	0
222	20250318	163900	59818895	2710	2710	2710	2710	0
223	20250318	163800	59818895	2710	2710	2710	2710	0
224	20250318	163700	59818895	2710	2710	2710	2710	0
225	20250318	163600	59818895	2710	2710	2710	2710	0
226	20250318	163500	59818895	2710	2710	2710	2710	0
227	20250318	163400	59818895	2710	2710	2710	2710	0
228	20250318	163300	59818895	2710	2710	2710	2710	0
229	20250318	163200	59818895	2710	2710	2710	2710	0
230	20250318	163100	59818895	2710	2710	2710	2710	0
231	20250318	163000	59818895	2710	2710	2710	2710	0
232	20250318	162900	59818895	2710	2710	2710	2710	0
233	20250318	162800	59818895	2710	2710	2710	2710	0
234	20250318	162700	59818895	2710	2710	2710	2710	0
235	20250318	162600	59818895	2710	2710	2710	2710	0
236	20250318	162500	59818895	2710	2710	2710	2710	0
237	20250318	162400	59818895	2710	2710	2710	2710	0
238	20250318	162300	59818895	2710	2710	2710	2710	0
239	20250318	162200	59818895	2710	2710	2710	2710	0
240	20250318	162100	59818895	2710	2710	2710	2710	0
241	20250318	162000	59818895	2710	2710	2710	2710	0
242	20250318	161900	59818895	2710	2710	2710	2710	154
243	20250318	161800	59818895	2710	2710	2710	2710	0
244	20250318	161700	59818895	2710	2710	2710	2710	0
245	20250318	161600	59818895	2710	2710	2710	2710	0
246	20250318	161500	59818895	2710	2710	2710	2710	0
247	20250318	161400	59818895	2710	2710	2710	2710	0
248	20250318	161300	59818895	2710	2710	2710	2710	0
249	20250318	161200	59818895	2710	2710	2710	2710	0
250	20250318	161100	59818895	2710	2710	2710	2710	0
251	20250318	161000	59818895	2710	2710	2710	2710	0
252	20250318	160900	59818895	2710	2710	2710	2710	0
253	20250318	160800	59818895	2710	2710	2710	2710	0
254	20250318	160700	59818895	2710	2710	2710	2710	0
255	20250318	160600	59818895	2710	2710	2710	2710	0
256	20250318	160500	59818895	2710	2710	2710	2710	0
257	20250318	160400	59818895	2710	2710	2710	2710	0
258	20250318	160300	59818895	2710	2710	2710	2710	0
259	20250318	160200	59818895	2710	2710	2710	2710	0
260	20250318	160100	59818895	2710	2710	2710	2710	0
261	20250318	160000	59818895	2710	2710	2710	2710	0
262	20250318	155900	59818895	2710	2710	2710	2710	0
263	20250318	155800	59818895	2710	2710	2710	2710	0
264	20250318	155700	59818895	2710	2710	2710	2710	0
265	20250318	155600	59818895	2710	2710	2710	2710	0
266	20250318	155500	59818895	2710	2710	2710	2710	0
267	20250318	155400	59818895	2710	2710	2710	2710	0
268	20250318	155300	59818895	2710	2710	2710	2710	0
269	20250318	155200	59818895	2710	2710	2710	2710	0
270	20250318	155100	59818895	2710	2710	2710	2710	0
271	20250318	155000	59818895	2710	2710	2710	2710	0
272	20250318	154900	59818895	2710	2710	2710	2710	154
273	20250318	154800	59818895	2710	2710	2710	2710	0
274	20250318	154700	59818895	2710	2710	2710	2710	0
275	20250318	154600	59818895	2710	2710	2710	2710	0
276	20250318	154500	59818895	2710	2710	2710	2710	0
277	20250318	154400	59818895	2710	2710	2710	2710	0
278	20250318	154300	59818895	2710	2710	2710	2710	0
279	20250318	154200	59818895	2710	2710	2710	2710	0
280	20250318	154100	59818895	2710	2710	2710	2710	0
281	20250318	154000	59818895	2710	2710	2710	2710	0
282	20250318	153900	59818895	2710	2710	2710	2710	0
283	20250318	153800	59818895	2710	2710	2710	2710	0
284	20250318	153700	59818895	2710	2710	2710	2710	0
285	20250318	153600	59818895	2710	2710	2710	2710	0
286	20250318	153500	59818895	2710	2710	2710	2710	0
287	20250318	153400	59818895	2710	2710	2710	2710	0
288	20250318	153300	59818895	2710	2710	2710	2710	0
289	20250318	153200	59818895	2710	2710	2710	2710	0
290	20250318	153100	59818895	2710	2710	2710	2710	0
291	20250318	153000	59818895	2710	2710	2710	2710	154
292	20250318	152900	59401555	2705	2705	2705	2705	0
293	20250318	152800	59401555	2705	2705	2705	2705	0
294	20250318	152700	59401555	2705	2705	2705	2705	0
295	20250318	152600	59401555	2705	2705	2705	2705	0
296	20250318	152500	59401555	2705	2705	2705	2705	0
297	20250318	152400	59401555	2705	2705	2705	2705	0
298	20250318	152300	59401555	2705	2705	2705	2705	0
299	20250318	152200	59401555	2705	2705	2705	2705	0
300	20250318	152100	59401555	2705	2705	2705	2705	0
301	20250318	152000	59401555	2705	2705	2705	2705	0
302	20250318	151900	59401555	2705	2700	2705	2700	387
303	20250318	151800	58354800	2705	2705	2705	2705	0
304	20250318	151700	58354800	2705	2700	2705	2700	554
305	20250318	151600	56856900	2700	2695	2700	2695	769
306	20250318	151500	54781590	2685	2685	2685	2685	0
307	20250318	151400	54781590	2685	2685	2685	2685	0
308	20250318	151300	54781590	2685	2685	2685	2685	0
309	20250318	151200	54781590	2685	2685	2685	2685	0
310	20250318	151100	54781590	2685	2685	2685	2685	0
311	20250318	151000	54781590	2685	2685	2685	2685	0
312	20250318	150900	54781590	2685	2685	2685	2685	0
313	20250318	150800	54781590	2685	2685	2685	2685	0
314	20250318	150700	54781590	2685	2685	2685	2685	0
315	20250318	150600	54781590	2685	2685	2685	2685	0
316	20250318	150500	54781590	2685	2685	2685	2685	1
317	20250318	150400	54778905	2685	2685	2685	2685	0
318	20250318	150300	54778905	2685	2685	2685	2685	15
319	20250318	150200	54738630	2685	2685	2685	2685	0
320	20250318	150100	54738630	2685	2685	2685	2685	39
321	20250318	150000	54633915	2700	2700	2700	2700	0
322	20250318	145900	54633915	2700	2700	2700	2700	0
323	20250318	145800	54633915	2700	2700	2700	2700	0
324	20250318	145700	54633915	2700	2700	2700	2700	0
325	20250318	145600	54633915	2700	2700	2700	2700	0
326	20250318	145500	54633915	2700	2700	2700	2700	0
327	20250318	145400	54633915	2700	2700	2700	2700	1
328	20250318	145300	54631215	2685	2685	2685	2685	0
329	20250318	145200	54631215	2685	2685	2685	2685	0
330	20250318	145100	54631215	2685	2680	2685	2680	559
331	20250318	145000	53130345	2685	2685	2685	2685	0
332	20250318	144900	53130345	2685	2685	2685	2685	0
333	20250318	144800	53130345	2685	2685	2685	2685	0
334	20250318	144700	53130345	2685	2685	2685	2685	0
335	20250318	144600	53130345	2685	2685	2685	2685	0
336	20250318	144500	53130345	2685	2685	2685	2685	0
337	20250318	144400	53130345	2685	2685	2685	2685	0
338	20250318	144300	53130345	2685	2685	2685	2685	0
339	20250318	144200	53130345	2685	2685	2685	2685	0
340	20250318	144100	53130345	2685	2685	2685	2685	0
341	20250318	144000	53130345	2685	2685	2685	2685	0
342	20250318	143900	53130345	2685	2680	2685	2680	2
343	20250318	143800	53124980	2685	2685	2685	2685	1549
344	20250318	143700	48965915	2685	2685	2685	2685	0
345	20250318	143600	48965915	2685	2685	2685	2685	0
346	20250318	143500	48965915	2685	2685	2685	2685	0
347	20250318	143400	48965915	2685	2685	2685	2685	9
348	20250318	143300	48941750	2685	2685	2685	2685	0
349	20250318	143200	48941750	2685	2685	2685	2685	0
350	20250318	143100	48941750	2685	2685	2685	2685	0
351	20250318	143000	48941750	2685	2685	2685	2685	0
352	20250318	142900	48941750	2685	2685	2685	2685	14
353	20250318	142800	48904160	2690	2690	2690	2690	0
354	20250318	142700	48904160	2690	2690	2690	2690	9
355	20250318	142600	48879950	2690	2690	2690	2690	991
356	20250318	142500	46214160	2690	2690	2690	2690	0
357	20250318	142400	46214160	2690	2690	2690	2690	0
358	20250318	142300	46214160	2690	2690	2690	2690	0
359	20250318	142200	46214160	2690	2690	2690	2690	0
360	20250318	142100	46214160	2690	2690	2690	2690	0
361	20250318	142000	46214160	2690	2690	2690	2690	0
362	20250318	141900	46214160	2690	2690	2690	2690	0
363	20250318	141800	46214160	2690	2690	2690	2690	0
364	20250318	141700	46214160	2690	2690	2690	2690	9
365	20250318	141600	46189950	2690	2690	2690	2690	0
366	20250318	141500	46189950	2690	2690	2690	2690	0
367	20250318	141400	46189950	2690	2690	2690	2690	0
368	20250318	141300	46189950	2690	2690	2690	2690	0
369	20250318	141200	46189950	2690	2690	2690	2690	0
370	20250318	141100	46189950	2690	2690	2690	2690	0
371	20250318	141000	46189950	2690	2690	2690	2690	0
372	20250318	140900	46189950	2690	2690	2690	2690	0
373	20250318	140800	46189950	2690	2690	2690	2690	304
374	20250318	140700	45372190	2700	2700	2700	2700	0
375	20250318	140600	45372190	2700	2700	2700	2700	1012
376	20250318	140500	42639790	2705	2700	2705	2700	137
377	20250318	140400	42269255	2705	2695	2705	2695	2370
378	20250318	140300	35871005	2690	2690	2690	2690	0
379	20250318	140200	35871005	2690	2690	2690	2690	0
380	20250318	140100	35871005	2690	2690	2690	2690	0
381	20250318	140000	35871005	2690	2690	2690	2690	9
382	20250318	135900	35846795	2690	2690	2690	2690	0
383	20250318	135800	35846795	2690	2690	2690	2690	0
384	20250318	135700	35846795	2690	2690	2690	2690	0
385	20250318	135600	35846795	2690	2690	2690	2690	0
386	20250318	135500	35846795	2690	2690	2690	2690	0
387	20250318	135400	35846795	2690	2690	2690	2690	0
388	20250318	135300	35846795	2690	2690	2690	2690	0
389	20250318	135200	35846795	2690	2690	2690	2690	0
390	20250318	135100	35846795	2690	2690	2690	2690	0
391	20250318	135000	35846795	2690	2690	2690	2690	0
392	20250318	134900	35846795	2690	2690	2690	2690	0
393	20250318	134800	35846795	2690	2690	2690	2690	0
394	20250318	134700	35846795	2690	2690	2690	2690	0
395	20250318	134600	35846795	2690	2690	2690	2690	0
396	20250318	134500	35846795	2690	2690	2690	2690	155
397	20250318	134400	35429845	2690	2690	2690	2690	0
398	20250318	134300	35429845	2690	2690	2690	2690	9
399	20250318	134200	35405635	2695	2695	2695	2695	0
400	20250318	134100	35405635	2695	2695	2695	2695	0
401	20250318	134000	35405635	2695	2695	2695	2695	0
402	20250318	133900	35405635	2695	2695	2695	2695	579
403	20250318	133800	33845230	2695	2695	2695	2695	100
404	20250318	133700	33575730	2700	2700	2700	2700	0
405	20250318	133600	33575730	2700	2700	2700	2700	0
406	20250318	133500	33575730	2700	2700	2700	2700	0
407	20250318	133400	33575730	2700	2700	2700	2700	0
408	20250318	133300	33575730	2700	2700	2700	2700	0
409	20250318	133200	33575730	2700	2700	2700	2700	13
410	20250318	133100	33540630	2695	2695	2695	2695	0
411	20250318	133000	33540630	2695	2695	2695	2695	1010
412	20250318	132900	30818680	2695	2695	2695	2695	0
413	20250318	132800	30818680	2695	2695	2695	2695	0
414	20250318	132700	30818680	2695	2695	2695	2695	0
415	20250318	132600	30818680	2695	2695	2695	2695	9
416	20250318	132500	30794425	2700	2700	2700	2700	0
417	20250318	132400	30794425	2700	2700	2700	2700	0
418	20250318	132300	30794425	2700	2700	2700	2700	1
419	20250318	132200	30791725	2695	2695	2695	2695	0
420	20250318	132100	30791725	2695	2695	2695	2695	0
421	20250318	132000	30791725	2695	2695	2695	2695	0
422	20250318	131900	30791725	2695	2695	2695	2695	1
423	20250318	131800	30789030	2695	2695	2695	2695	1
424	20250318	131700	30786335	2695	2695	2695	2695	0
425	20250318	131600	30786335	2695	2695	2695	2695	0
426	20250318	131500	30786335	2695	2695	2695	2695	0
427	20250318	131400	30786335	2695	2695	2695	2695	0
428	20250318	131300	30786335	2695	2695	2695	2695	0
429	20250318	131200	30786335	2695	2695	2695	2695	0
430	20250318	131100	30786335	2695	2695	2695	2695	0
431	20250318	131000	30786335	2695	2695	2695	2695	0
432	20250318	130900	30786335	2695	2695	2695	2695	9
433	20250318	130800	30762080	2700	2700	2700	2700	0
434	20250318	130700	30762080	2700	2700	2700	2700	0
435	20250318	130600	30762080	2700	2700	2700	2700	0
436	20250318	130500	30762080	2700	2700	2700	2700	0
437	20250318	130400	30762080	2700	2700	2700	2700	0
438	20250318	130300	30762080	2700	2700	2700	2700	0
439	20250318	130200	30762080	2700	2700	2700	2700	0
440	20250318	130100	30762080	2700	2700	2700	2700	3
441	20250318	130000	30753980	2700	2700	2700	2700	0
442	20250318	125900	30753980	2700	2700	2700	2700	0
443	20250318	125800	30753980	2700	2700	2700	2700	0
444	20250318	125700	30753980	2700	2700	2700	2700	0
445	20250318	125600	30753980	2700	2700	2700	2700	470
446	20250318	125500	29484980	2695	2695	2695	2695	0
447	20250318	125400	29484980	2695	2695	2695	2695	0
448	20250318	125300	29484980	2695	2695	2695	2695	0
449	20250318	125200	29484980	2695	2695	2695	2695	9
450	20250318	125100	29460725	2695	2695	2695	2695	0
451	20250318	125000	29460725	2695	2695	2695	2695	15
452	20250318	124900	29420300	2700	2700	2700	2700	0
453	20250318	124800	29420300	2700	2700	2700	2700	0
454	20250318	124700	29420300	2700	2700	2700	2700	0
455	20250318	124600	29420300	2700	2700	2700	2700	0
456	20250318	124500	29420300	2700	2700	2700	2700	0
457	20250318	124400	29420300	2700	2700	2700	2700	0
458	20250318	124300	29420300	2700	2700	2700	2700	0
459	20250318	124200	29420300	2700	2700	2700	2700	5
460	20250318	124100	29406800	2695	2695	2695	2695	0
461	20250318	124000	29406800	2695	2695	2695	2695	0
462	20250318	123900	29406800	2695	2695	2695	2695	0
463	20250318	123800	29406800	2695	2695	2695	2695	0
464	20250318	123700	29406800	2695	2695	2695	2695	0
465	20250318	123600	29406800	2695	2695	2695	2695	0
466	20250318	123500	29406800	2695	2695	2695	2695	9
467	20250318	123400	29382545	2705	2705	2705	2705	0
468	20250318	123300	29382545	2705	2705	2705	2705	1
469	20250318	123200	29379840	2705	2705	2705	2705	0
470	20250318	123100	29379840	2705	2705	2705	2705	23
471	20250318	123000	29317625	2700	2700	2700	2700	0
472	20250318	122900	29317625	2700	2700	2700	2700	0
473	20250318	122800	29317625	2700	2700	2700	2700	0
474	20250318	122700	29317625	2700	2700	2700	2700	0
475	20250318	122600	29317625	2700	2700	2700	2700	131
476	20250318	122500	28963925	2700	2700	2700	2700	0
477	20250318	122400	28963925	2700	2700	2700	2700	20
478	20250318	122300	28909925	2700	2700	2700	2700	0
479	20250318	122200	28909925	2700	2700	2700	2700	175
480	20250318	122100	28437425	2700	2700	2700	2700	0
481	20250318	122000	28437425	2700	2700	2700	2700	0
482	20250318	121900	28437425	2700	2700	2700	2700	0
483	20250318	121800	28437425	2700	2700	2700	2700	9
484	20250318	121700	28413125	2705	2705	2705	2705	0
485	20250318	121600	28413125	2705	2705	2705	2705	0
486	20250318	121500	28413125	2705	2705	2705	2705	30
487	20250318	121400	28331975	2700	2700	2700	2700	0
488	20250318	121300	28331975	2700	2700	2700	2700	0
489	20250318	121200	28331975	2700	2700	2700	2700	0
490	20250318	121100	28331975	2700	2700	2700	2700	165
491	20250318	121000	27886475	2700	2700	2700	2700	0
492	20250318	120900	27886475	2700	2700	2700	2700	0
493	20250318	120800	27886475	2700	2700	2700	2700	0
494	20250318	120700	27886475	2700	2700	2700	2700	0
495	20250318	120600	27886475	2700	2700	2700	2700	0
496	20250318	120500	27886475	2700	2700	2700	2700	14
497	20250318	120400	27848675	2700	2700	2700	2700	0
498	20250318	120300	27848675	2700	2700	2700	2700	0
499	20250318	120200	27848675	2700	2700	2700	2700	0
500	20250318	120100	27848675	2700	2700	2700	2700	10
501	20250318	120000	27821675	2700	2700	2700	2700	300
502	20250318	115900	27011675	2700	2700	2700	2700	0
503	20250318	115800	27011675	2700	2700	2700	2700	200
504	20250318	115700	26471675	2710	2710	2710	2710	0
505	20250318	115600	26471675	2710	2710	2710	2710	0
506	20250318	115500	26471675	2710	2710	2710	2710	0
507	20250318	115400	26471675	2710	2710	2710	2710	0
508	20250318	115300	26471675	2710	2710	2710	2710	0
509	20250318	115200	26471675	2710	2710	2710	2710	0
510	20250318	115100	26471675	2710	2710	2710	2710	0
511	20250318	115000	26471675	2710	2710	2710	2710	0
512	20250318	114900	26471675	2710	2710	2710	2710	0
513	20250318	114800	26471675	2710	2710	2710	2710	0
514	20250318	114700	26471675	2710	2710	2710	2710	0
515	20250318	114600	26471675	2710	2710	2710	2710	0
516	20250318	114500	26471675	2710	2710	2710	2710	6
517	20250318	114400	26455415	2700	2700	2700	2700	10
518	20250318	114300	26428415	2710	2710	2710	2710	0
519	20250318	114200	26428415	2710	2710	2710	2710	0
520	20250318	114100	26428415	2710	2710	2710	2710	0
521	20250318	114000	26428415	2710	2710	2710	2710	0
522	20250318	113900	26428415	2710	2710	2710	2710	0
523	20250318	113800	26428415	2710	2710	2710	2710	0
524	20250318	113700	26428415	2710	2710	2710	2710	0
525	20250318	113600	26428415	2710	2710	2710	2710	0
526	20250318	113500	26428415	2710	2710	2710	2710	0
527	20250318	113400	26428415	2710	2710	2710	2710	4
528	20250318	113300	26417575	2700	2700	2700	2700	0
529	20250318	113200	26417575	2700	2700	2700	2700	305
530	20250318	113100	25594075	2700	2700	2700	2700	0
531	20250318	113000	25594075	2700	2700	2700	2700	9
532	20250318	112900	25569775	2690	2690	2690	2690	0
533	20250318	112800	25569775	2690	2690	2690	2690	0
534	20250318	112700	25569775	2690	2690	2690	2690	10
535	20250318	112600	25542875	2695	2695	2695	2695	0
536	20250318	112500	25542875	2695	2695	2695	2695	453
537	20250318	112400	24322040	2695	2695	2695	2695	0
538	20250318	112300	24322040	2695	2695	2695	2695	400
539	20250318	112200	23244040	2695	2695	2695	2695	0
540	20250318	112100	23244040	2695	2695	2695	2695	0
541	20250318	112000	23244040	2695	2695	2695	2695	0
542	20250318	111900	23244040	2695	2695	2695	2695	3
543	20250318	111800	23235955	2685	2685	2685	2685	0
544	20250318	111700	23235955	2685	2685	2685	2685	0
545	20250318	111600	23235955	2685	2685	2685	2685	0
546	20250318	111500	23235955	2685	2685	2685	2685	0
547	20250318	111400	23235955	2685	2685	2685	2685	0
548	20250318	111300	23235955	2685	2685	2685	2685	0
549	20250318	111200	23235955	2685	2685	2685	2685	0
550	20250318	111100	23235955	2685	2685	2685	2685	0
551	20250318	111000	23235955	2685	2685	2685	2685	10
552	20250318	110900	23209105	2680	2680	2680	2680	0
553	20250318	110800	23209105	2680	2680	2680	2680	0
554	20250318	110700	23209105	2680	2680	2680	2680	0
555	20250318	110600	23209105	2680	2680	2680	2680	0
556	20250318	110500	23209105	2680	2680	2680	2680	0
557	20250318	110400	23209105	2680	2680	2680	2680	0
558	20250318	110300	23209105	2680	2680	2680	2680	0
559	20250318	110200	23209105	2680	2680	2680	2680	0
560	20250318	110100	23209105	2680	2680	2680	2680	9
561	20250318	110000	23184985	2680	2680	2680	2680	0
562	20250318	105900	23184985	2680	2680	2680	2680	0
563	20250318	105800	23184985	2680	2680	2680	2680	0
564	20250318	105700	23184985	2680	2680	2680	2680	0
565	20250318	105600	23184985	2680	2680	2680	2680	0
566	20250318	105500	23184985	2680	2680	2680	2680	0
567	20250318	105400	23184985	2680	2680	2680	2680	0
568	20250318	105300	23184985	2680	2680	2680	2680	10
569	20250318	105200	23158185	2680	2680	2680	2680	0
570	20250318	105100	23158185	2680	2680	2680	2680	0
571	20250318	105000	23158185	2680	2680	2680	2680	0
572	20250318	104900	23158185	2680	2680	2680	2680	0
573	20250318	104800	23158185	2680	2680	2680	2680	0
574	20250318	104700	23158185	2680	2680	2680	2680	0
575	20250318	104600	23158185	2680	2680	2680	2680	0
576	20250318	104500	23158185	2680	2680	2680	2680	0
577	20250318	104400	23158185	2680	2680	2680	2680	0
578	20250318	104300	23158185	2680	2680	2680	2680	0
579	20250318	104200	23158185	2680	2680	2680	2680	0
580	20250318	104100	23158185	2680	2680	2680	2680	1
581	20250318	104000	23155505	2680	2680	2680	2680	0
582	20250318	103900	23155505	2680	2680	2680	2680	272
583	20250318	103800	22426545	2680	2680	2680	2680	0
584	20250318	103700	22426545	2680	2680	2680	2680	0
585	20250318	103600	22426545	2680	2680	2680	2680	10
586	20250318	103500	22399745	2680	2680	2680	2680	0
587	20250318	103400	22399745	2680	2680	2680	2680	0
588	20250318	103300	22399745	2680	2680	2680	2680	0
589	20250318	103200	22399745	2680	2680	2680	2680	0
590	20250318	103100	22399745	2680	2680	2680	2680	0
591	20250318	103000	22399745	2680	2680	2680	2680	0
592	20250318	102900	22399745	2680	2680	2680	2680	400
593	20250318	102800	21327745	2685	2685	2685	2685	0
594	20250318	102700	21327745	2685	2685	2685	2685	0
595	20250318	102600	21327745	2685	2685	2685	2685	0
596	20250318	102500	21327745	2685	2685	2685	2685	0
597	20250318	102400	21327745	2685	2685	2685	2685	0
598	20250318	102300	21327745	2685	2705	2705	2685	713
599	20250318	102200	19409695	2705	2705	2705	2705	0
600	20250318	102100	19409695	2705	2705	2705	2705	0
601	20250318	102000	19409695	2705	2705	2705	2705	0
602	20250318	101900	19409695	2705	2705	2705	2705	10
603	20250318	101800	19382645	2710	2710	2710	2710	0
604	20250318	101700	19382645	2710	2710	2710	2710	0
605	20250318	101600	19382645	2710	2710	2710	2710	0
606	20250318	101500	19382645	2710	2710	2710	2710	0
607	20250318	101400	19382645	2710	2710	2710	2710	0
608	20250318	101300	19382645	2710	2710	2710	2710	0
609	20250318	101200	19382645	2710	2710	2710	2710	0
610	20250318	101100	19382645	2710	2710	2710	2710	5
611	20250318	101000	19369095	2710	2710	2710	2710	0
612	20250318	100900	19369095	2710	2710	2710	2710	0
613	20250318	100800	19369095	2710	2710	2710	2710	0
614	20250318	100700	19369095	2710	2710	2710	2710	0
615	20250318	100600	19369095	2710	2710	2710	2710	2
616	20250318	100500	19363675	2700	2700	2700	2700	0
617	20250318	100400	19363675	2700	2700	2700	2700	0
618	20250318	100300	19363675	2700	2700	2700	2700	0
619	20250318	100200	19363675	2700	2700	2700	2700	10
620	20250318	100100	19336675	2700	2700	2700	2700	0
621	20250318	100000	19336675	2700	2710	2710	2700	342
622	20250318	095900	18410275	2710	2710	2710	2710	0
623	20250318	095800	18410275	2710	2710	2710	2710	0
624	20250318	095700	18410275	2710	2710	2710	2710	0
625	20250318	095600	18410275	2710	2710	2710	2710	0
626	20250318	095500	18410275	2710	2700	2710	2700	107
627	20250318	095400	18121365	2720	2720	2720	2720	0
628	20250318	095300	18121365	2720	2720	2720	2720	0
629	20250318	095200	18121365	2720	2720	2720	2720	0
630	20250318	095100	18121365	2720	2715	2720	2715	16
631	20250318	095000	18077920	2715	2720	2720	2705	102
632	20250318	094900	17801985	2710	2705	2720	2705	237
633	20250318	094800	17160270	2705	2705	2705	2705	9
634	20250318	094700	17135925	2700	2700	2700	2700	0
635	20250318	094600	17135925	2700	2700	2700	2700	916
636	20250318	094500	14662725	2700	2695	2700	2675	13
637	20250318	094400	14627880	2675	2675	2675	2675	0
638	20250318	094300	14627880	2675	2675	2675	2675	0
639	20250318	094200	14627880	2675	2675	2675	2675	0
640	20250318	094100	14627880	2675	2675	2675	2675	62
641	20250318	094000	14462030	2675	2675	2675	2675	0
642	20250318	093900	14462030	2675	2675	2675	2675	0
643	20250318	093800	14462030	2675	2675	2675	2675	0
644	20250318	093700	14462030	2675	2675	2675	2675	0
645	20250318	093600	14462030	2675	2675	2675	2675	0
646	20250318	093500	14462030	2675	2675	2675	2675	0
647	20250318	093400	14462030	2675	2675	2675	2675	29
648	20250318	093300	14384455	2710	2710	2710	2710	0
649	20250318	093200	14384455	2710	2700	2710	2700	53
650	20250318	093100	14241090	2670	2670	2670	2670	0
651	20250318	093000	14241090	2670	2670	2670	2665	1113
652	20250318	092900	11269945	2670	2670	2670	2670	0
653	20250318	092800	11269945	2670	2670	2670	2670	10
654	20250318	092700	11243245	2680	2680	2680	2680	0
655	20250318	092600	11243245	2680	2680	2680	2680	0
656	20250318	092500	11243245	2680	2680	2680	2680	0
657	20250318	092400	11243245	2680	2665	2680	2665	237
658	20250318	092300	10610920	2655	2655	2655	2655	1373
659	20250318	092200	6965605	2655	2655	2655	2655	47
660	20250318	092100	6840820	2655	2655	2655	2655	0
661	20250318	092000	6840820	2655	2655	2655	2655	0
662	20250318	091900	6840820	2655	2655	2655	2655	19
663	20250318	091800	6790375	2655	2655	2655	2655	0
664	20250318	091700	6790375	2655	2655	2655	2655	0
665	20250318	091600	6790375	2655	2655	2655	2655	1
666	20250318	091500	6787720	2645	2645	2645	2645	0
667	20250318	091400	6787720	2645	2645	2645	2645	0
668	20250318	091300	6787720	2645	2645	2645	2645	0
669	20250318	091200	6787720	2645	2645	2645	2645	0
670	20250318	091100	6787720	2645	2645	2645	2645	1476
671	20250318	091000	2883700	2640	2640	2640	2640	0
672	20250318	090900	2883700	2640	2640	2640	2640	0
673	20250318	090800	2883700	2640	2640	2640	2640	0
674	20250318	090700	2883700	2640	2640	2640	2640	0
675	20250318	090600	2883700	2640	2640	2640	2640	0
676	20250318	090500	2883700	2640	2640	2640	2640	0
677	20250318	090400	2883700	2640	2640	2640	2640	0
678	20250318	090300	2883700	2640	2645	2645	2640	1000
679	20250318	090200	242880	2640	2640	2640	2640	0
680	20250318	090100	242880	2640	2640	2640	2640	0
681	20250318	090000	242880	2640	2640	2640	2640	92