KissMeData/147760/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	203100	81343272	2905	2905	2905	2905	67
3	20250318	203000	81343272	2905	2905	2905	2905	0
4	20250318	202900	81343272	2905	2905	2905	2905	0
5	20250318	202800	81343272	2905	2905	2905	2905	0
6	20250318	202700	81343272	2905	2905	2905	2905	0
7	20250318	202600	81343272	2905	2905	2905	2905	0
8	20250318	202500	81343272	2905	2905	2905	2905	0
9	20250318	202400	81343272	2905	2905	2905	2905	0
10	20250318	202300	81343272	2905	2905	2905	2905	0
11	20250318	202200	81343272	2905	2905	2905	2905	0
12	20250318	202100	81343272	2905	2905	2905	2905	0
13	20250318	202000	81343272	2905	2905	2905	2905	0
14	20250318	201900	81343272	2905	2905	2905	2905	0
15	20250318	201800	81343272	2905	2905	2905	2905	0
16	20250318	201700	81343272	2905	2905	2905	2905	0
17	20250318	201600	81343272	2905	2905	2905	2905	0
18	20250318	201500	81343272	2905	2905	2905	2905	0
19	20250318	201400	81343272	2905	2905	2905	2905	0
20	20250318	201300	81343272	2905	2905	2905	2905	0
21	20250318	201200	81343272	2905	2905	2905	2905	0
22	20250318	201100	81343272	2905	2905	2905	2905	0
23	20250318	201000	81343272	2905	2905	2905	2905	0
24	20250318	200900	81343272	2905	2905	2905	2905	0
25	20250318	200800	81343272	2905	2905	2905	2905	0
26	20250318	200700	81343272	2905	2905	2905	2905	0
27	20250318	200600	81343272	2905	2905	2905	2905	0
28	20250318	200500	81343272	2905	2905	2905	2905	0
29	20250318	200400	81343272	2905	2905	2905	2905	0
30	20250318	200300	81343272	2905	2905	2905	2905	0
31	20250318	200200	81343272	2905	2905	2905	2905	0
32	20250318	200100	81343272	2905	2905	2905	2905	67
33	20250318	200000	81343272	2905	2905	2905	2905	0
34	20250318	195900	81343272	2905	2905	2905	2905	0
35	20250318	195800	81343272	2905	2905	2905	2905	0
36	20250318	195700	81343272	2905	2905	2905	2905	0
37	20250318	195600	81343272	2905	2905	2905	2905	0
38	20250318	195500	81343272	2905	2905	2905	2905	0
39	20250318	195400	81343272	2905	2905	2905	2905	0
40	20250318	195300	81343272	2905	2905	2905	2905	0
41	20250318	195200	81343272	2905	2905	2905	2905	0
42	20250318	195100	81343272	2905	2905	2905	2905	0
43	20250318	195000	81343272	2905	2905	2905	2905	0
44	20250318	194900	81343272	2905	2905	2905	2905	0
45	20250318	194800	81343272	2905	2905	2905	2905	0
46	20250318	194700	81343272	2905	2905	2905	2905	0
47	20250318	194600	81343272	2905	2905	2905	2905	0
48	20250318	194500	81343272	2905	2905	2905	2905	0
49	20250318	194400	81343272	2905	2905	2905	2905	0
50	20250318	194300	81343272	2905	2905	2905	2905	0
51	20250318	194200	81343272	2905	2905	2905	2905	0
52	20250318	194100	81343272	2905	2905	2905	2905	0
53	20250318	194000	81343272	2905	2905	2905	2905	0
54	20250318	193900	81343272	2905	2905	2905	2905	0
55	20250318	193800	81343272	2905	2905	2905	2905	0
56	20250318	193700	81343272	2905	2905	2905	2905	0
57	20250318	193600	81343272	2905	2905	2905	2905	0
58	20250318	193500	81343272	2905	2905	2905	2905	0
59	20250318	193400	81343272	2905	2905	2905	2905	0
60	20250318	193300	81343272	2905	2905	2905	2905	0
61	20250318	193200	81343272	2905	2905	2905	2905	0
62	20250318	193100	81343272	2905	2905	2905	2905	67
63	20250318	193000	81343272	2905	2905	2905	2905	0
64	20250318	192900	81343272	2905	2905	2905	2905	0
65	20250318	192800	81343272	2905	2905	2905	2905	0
66	20250318	192700	81343272	2905	2905	2905	2905	0
67	20250318	192600	81343272	2905	2905	2905	2905	0
68	20250318	192500	81343272	2905	2905	2905	2905	0
69	20250318	192400	81343272	2905	2905	2905	2905	0
70	20250318	192300	81343272	2905	2905	2905	2905	0
71	20250318	192200	81343272	2905	2905	2905	2905	0
72	20250318	192100	81343272	2905	2905	2905	2905	0
73	20250318	192000	81343272	2905	2905	2905	2905	0
74	20250318	191900	81343272	2905	2905	2905	2905	0
75	20250318	191800	81343272	2905	2905	2905	2905	0
76	20250318	191700	81343272	2905	2905	2905	2905	0
77	20250318	191600	81343272	2905	2905	2905	2905	0
78	20250318	191500	81343272	2905	2905	2905	2905	0
79	20250318	191400	81343272	2905	2905	2905	2905	0
80	20250318	191300	81343272	2905	2905	2905	2905	0
81	20250318	191200	81343272	2905	2905	2905	2905	0
82	20250318	191100	81343272	2905	2905	2905	2905	0
83	20250318	191000	81343272	2905	2905	2905	2905	0
84	20250318	190900	81343272	2905	2905	2905	2905	0
85	20250318	190800	81343272	2905	2905	2905	2905	0
86	20250318	190700	81343272	2905	2905	2905	2905	0
87	20250318	190600	81343272	2905	2905	2905	2905	0
88	20250318	190500	81343272	2905	2905	2905	2905	0
89	20250318	190400	81343272	2905	2905	2905	2905	0
90	20250318	190300	81343272	2905	2905	2905	2905	0
91	20250318	190200	81343272	2905	2905	2905	2905	0
92	20250318	190100	81343272	2905	2905	2905	2905	67
93	20250318	190000	81343272	2905	2905	2905	2905	0
94	20250318	185900	81343272	2905	2905	2905	2905	0
95	20250318	185800	81343272	2905	2905	2905	2905	0
96	20250318	185700	81343272	2905	2905	2905	2905	0
97	20250318	185600	81343272	2905	2905	2905	2905	0
98	20250318	185500	81343272	2905	2905	2905	2905	0
99	20250318	185400	81343272	2905	2905	2905	2905	0
100	20250318	185300	81343272	2905	2905	2905	2905	0
101	20250318	185200	81343272	2905	2905	2905	2905	0
102	20250318	185100	81343272	2905	2905	2905	2905	0
103	20250318	185000	81343272	2905	2905	2905	2905	0
104	20250318	184900	81343272	2905	2905	2905	2905	0
105	20250318	184800	81343272	2905	2905	2905	2905	0
106	20250318	184700	81343272	2905	2905	2905	2905	0
107	20250318	184600	81343272	2905	2905	2905	2905	0
108	20250318	184500	81343272	2905	2905	2905	2905	0
109	20250318	184400	81343272	2905	2905	2905	2905	0
110	20250318	184300	81343272	2905	2905	2905	2905	0
111	20250318	184200	81343272	2905	2905	2905	2905	0
112	20250318	184100	81343272	2905	2905	2905	2905	0
113	20250318	184000	81343272	2905	2905	2905	2905	0
114	20250318	183900	81343272	2905	2905	2905	2905	0
115	20250318	183800	81343272	2905	2905	2905	2905	0
116	20250318	183700	81343272	2905	2905	2905	2905	0
117	20250318	183600	81343272	2905	2905	2905	2905	0
118	20250318	183500	81343272	2905	2905	2905	2905	0
119	20250318	183400	81343272	2905	2905	2905	2905	0
120	20250318	183300	81343272	2905	2905	2905	2905	0
121	20250318	183200	81343272	2905	2905	2905	2905	0
122	20250318	183100	81343272	2905	2905	2905	2905	67
123	20250318	183000	81343272	2905	2905	2905	2905	0
124	20250318	182900	81343272	2905	2905	2905	2905	0
125	20250318	182800	81343272	2905	2905	2905	2905	0
126	20250318	182700	81343272	2905	2905	2905	2905	0
127	20250318	182600	81343272	2905	2905	2905	2905	0
128	20250318	182500	81343272	2905	2905	2905	2905	0
129	20250318	182400	81343272	2905	2905	2905	2905	0
130	20250318	182300	81343272	2905	2905	2905	2905	0
131	20250318	182200	81343272	2905	2905	2905	2905	0
132	20250318	182100	81343272	2905	2905	2905	2905	0
133	20250318	182000	81343272	2905	2905	2905	2905	0
134	20250318	181900	81343272	2905	2905	2905	2905	0
135	20250318	181800	81343272	2905	2905	2905	2905	0
136	20250318	181700	81343272	2905	2905	2905	2905	0
137	20250318	181600	81343272	2905	2905	2905	2905	0
138	20250318	181500	81343272	2905	2905	2905	2905	0
139	20250318	181400	81343272	2905	2905	2905	2905	0
140	20250318	181300	81343272	2905	2905	2905	2905	0
141	20250318	181200	81343272	2905	2905	2905	2905	0
142	20250318	181100	81343272	2905	2905	2905	2905	0
143	20250318	181000	81343272	2905	2905	2905	2905	0
144	20250318	180900	81343272	2905	2905	2905	2905	0
145	20250318	180800	81343272	2905	2905	2905	2905	0
146	20250318	180700	81343272	2905	2905	2905	2905	0
147	20250318	180600	81343272	2905	2905	2905	2905	0
148	20250318	180500	81343272	2905	2905	2905	2905	0
149	20250318	180400	81343272	2905	2905	2905	2905	0
150	20250318	180300	81343272	2905	2905	2905	2905	0
151	20250318	180200	81343272	2905	2905	2905	2905	0
152	20250318	180100	81343272	2905	2905	2905	2905	67
153	20250318	180000	81343272	2905	2905	2905	2905	0
154	20250318	175900	81343272	2905	2905	2905	2905	0
155	20250318	175800	81343272	2905	2905	2905	2905	0
156	20250318	175700	81343272	2905	2905	2905	2905	0
157	20250318	175600	81343272	2905	2905	2905	2905	0
158	20250318	175500	81343272	2905	2905	2905	2905	0
159	20250318	175400	81343272	2905	2905	2905	2905	0
160	20250318	175300	81343272	2905	2905	2905	2905	0
161	20250318	175200	81343272	2905	2905	2905	2905	0
162	20250318	175100	81343272	2905	2905	2905	2905	0
163	20250318	175000	81343272	2905	2905	2905	2905	0
164	20250318	174900	81343272	2905	2905	2905	2905	0
165	20250318	174800	81343272	2905	2905	2905	2905	0
166	20250318	174700	81343272	2905	2905	2905	2905	0
167	20250318	174600	81343272	2905	2905	2905	2905	0
168	20250318	174500	81343272	2905	2905	2905	2905	0
169	20250318	174400	81343272	2905	2905	2905	2905	0
170	20250318	174300	81343272	2905	2905	2905	2905	0
171	20250318	174200	81343272	2905	2905	2905	2905	0
172	20250318	174100	81343272	2905	2905	2905	2905	0
173	20250318	174000	81343272	2905	2905	2905	2905	0
174	20250318	173900	81343272	2905	2905	2905	2905	0
175	20250318	173800	81343272	2905	2905	2905	2905	0
176	20250318	173700	81343272	2905	2905	2905	2905	0
177	20250318	173600	81343272	2905	2905	2905	2905	0
178	20250318	173500	81343272	2905	2905	2905	2905	0
179	20250318	173400	81343272	2905	2905	2905	2905	0
180	20250318	173300	81343272	2905	2905	2905	2905	0
181	20250318	173200	81343272	2905	2905	2905	2905	0
182	20250318	173100	81343272	2905	2905	2905	2905	67
183	20250318	173000	81343272	2905	2905	2905	2905	0
184	20250318	172900	81343272	2905	2905	2905	2905	0
185	20250318	172800	81343272	2905	2905	2905	2905	0
186	20250318	172700	81343272	2905	2905	2905	2905	0
187	20250318	172600	81343272	2905	2905	2905	2905	0
188	20250318	172500	81343272	2905	2905	2905	2905	0
189	20250318	172400	81343272	2905	2905	2905	2905	0
190	20250318	172300	81343272	2905	2905	2905	2905	0
191	20250318	172200	81343272	2905	2905	2905	2905	0
192	20250318	172100	81343272	2905	2905	2905	2905	0
193	20250318	172000	81343272	2905	2905	2905	2905	0
194	20250318	171900	81343272	2905	2905	2905	2905	0
195	20250318	171800	81343272	2905	2905	2905	2905	0
196	20250318	171700	81343272	2905	2905	2905	2905	0
197	20250318	171600	81343272	2905	2905	2905	2905	0
198	20250318	171500	81343272	2905	2905	2905	2905	0
199	20250318	171400	81343272	2905	2905	2905	2905	0
200	20250318	171300	81343272	2905	2905	2905	2905	0
201	20250318	171200	81343272	2905	2905	2905	2905	0
202	20250318	171100	81343272	2905	2905	2905	2905	0
203	20250318	171000	81343272	2905	2905	2905	2905	0
204	20250318	170900	81343272	2905	2905	2905	2905	0
205	20250318	170800	81343272	2905	2905	2905	2905	0
206	20250318	170700	81343272	2905	2905	2905	2905	0
207	20250318	170600	81343272	2905	2905	2905	2905	0
208	20250318	170500	81343272	2905	2905	2905	2905	0
209	20250318	170400	81343272	2905	2905	2905	2905	0
210	20250318	170300	81343272	2905	2905	2905	2905	0
211	20250318	170200	81343272	2905	2905	2905	2905	0
212	20250318	170100	81343272	2905	2905	2905	2905	67
213	20250318	170000	81343272	2905	2905	2905	2905	0
214	20250318	165900	81343272	2905	2905	2905	2905	0
215	20250318	165800	81343272	2905	2905	2905	2905	0
216	20250318	165700	81343272	2905	2905	2905	2905	0
217	20250318	165600	81343272	2905	2905	2905	2905	0
218	20250318	165500	81343272	2905	2905	2905	2905	0
219	20250318	165400	81343272	2905	2905	2905	2905	0
220	20250318	165300	81343272	2905	2905	2905	2905	0
221	20250318	165200	81343272	2905	2905	2905	2905	0
222	20250318	165100	81343272	2905	2905	2905	2905	0
223	20250318	165000	81343272	2905	2905	2905	2905	0
224	20250318	164900	81343272	2905	2905	2905	2905	0
225	20250318	164800	81343272	2905	2905	2905	2905	0
226	20250318	164700	81343272	2905	2905	2905	2905	0
227	20250318	164600	81343272	2905	2905	2905	2905	0
228	20250318	164500	81343272	2905	2905	2905	2905	0
229	20250318	164400	81343272	2905	2905	2905	2905	0
230	20250318	164300	81343272	2905	2905	2905	2905	0
231	20250318	164200	81343272	2905	2905	2905	2905	0
232	20250318	164100	81343272	2905	2905	2905	2905	0
233	20250318	164000	81343272	2905	2905	2905	2905	0
234	20250318	163900	81343272	2905	2905	2905	2905	0
235	20250318	163800	81343272	2905	2905	2905	2905	0
236	20250318	163700	81343272	2905	2905	2905	2905	0
237	20250318	163600	81343272	2905	2905	2905	2905	0
238	20250318	163500	81343272	2905	2905	2905	2905	0
239	20250318	163400	81343272	2905	2905	2905	2905	0
240	20250318	163300	81343272	2905	2905	2905	2905	0
241	20250318	163200	81343272	2905	2905	2905	2905	0
242	20250318	163100	81343272	2905	2905	2905	2905	67
243	20250318	163000	81343272	2905	2905	2905	2905	0
244	20250318	162900	81343272	2905	2905	2905	2905	0
245	20250318	162800	81343272	2905	2905	2905	2905	0
246	20250318	162700	81343272	2905	2905	2905	2905	0
247	20250318	162600	81343272	2905	2905	2905	2905	0
248	20250318	162500	81343272	2905	2905	2905	2905	0
249	20250318	162400	81343272	2905	2905	2905	2905	0
250	20250318	162300	81343272	2905	2905	2905	2905	0
251	20250318	162200	81343272	2905	2905	2905	2905	0
252	20250318	162100	81343272	2905	2905	2905	2905	0
253	20250318	162000	81343272	2905	2905	2905	2905	0
254	20250318	161900	81343272	2905	2905	2905	2905	0
255	20250318	161800	81343272	2905	2905	2905	2905	0
256	20250318	161700	81343272	2905	2905	2905	2905	0
257	20250318	161600	81343272	2905	2905	2905	2905	0
258	20250318	161500	81343272	2905	2905	2905	2905	0
259	20250318	161400	81343272	2905	2905	2905	2905	0
260	20250318	161300	81343272	2905	2905	2905	2905	0
261	20250318	161200	81343272	2905	2905	2905	2905	0
262	20250318	161100	81343272	2905	2905	2905	2905	0
263	20250318	161000	81343272	2905	2905	2905	2905	0
264	20250318	160900	81343272	2905	2905	2905	2905	0
265	20250318	160800	81343272	2905	2905	2905	2905	0
266	20250318	160700	81343272	2905	2905	2905	2905	0
267	20250318	160600	81343272	2905	2905	2905	2905	0
268	20250318	160500	81343272	2905	2905	2905	2905	0
269	20250318	160400	81343272	2905	2905	2905	2905	0
270	20250318	160300	81343272	2905	2905	2905	2905	0
271	20250318	160200	81343272	2905	2905	2905	2905	0
272	20250318	160100	81343272	2905	2905	2905	2905	67
273	20250318	160000	81343272	2905	2905	2905	2905	0
274	20250318	155900	81343272	2905	2905	2905	2905	0
275	20250318	155800	81343272	2905	2905	2905	2905	0
276	20250318	155700	81343272	2905	2905	2905	2905	0
277	20250318	155600	81343272	2905	2905	2905	2905	0
278	20250318	155500	81343272	2905	2905	2905	2905	0
279	20250318	155400	81343272	2905	2905	2905	2905	0
280	20250318	155300	81343272	2905	2905	2905	2905	0
281	20250318	155200	81343272	2905	2905	2905	2905	0
282	20250318	155100	81343272	2905	2905	2905	2905	0
283	20250318	155000	81343272	2905	2905	2905	2905	0
284	20250318	154900	81343272	2905	2905	2905	2905	0
285	20250318	154800	81343272	2905	2905	2905	2905	0
286	20250318	154700	81343272	2905	2905	2905	2905	0
287	20250318	154600	81343272	2905	2905	2905	2905	0
288	20250318	154500	81343272	2905	2905	2905	2905	0
289	20250318	154400	81343272	2905	2905	2905	2905	0
290	20250318	154300	81343272	2905	2905	2905	2905	0
291	20250318	154200	81343272	2905	2905	2905	2905	0
292	20250318	154100	81343272	2905	2905	2905	2905	0
293	20250318	154000	81343272	2905	2905	2905	2905	0
294	20250318	153900	81343272	2905	2905	2905	2905	0
295	20250318	153800	81343272	2905	2905	2905	2905	0
296	20250318	153700	81343272	2905	2905	2905	2905	0
297	20250318	153600	81343272	2905	2905	2905	2905	0
298	20250318	153500	81343272	2905	2905	2905	2905	0
299	20250318	153400	81343272	2905	2905	2905	2905	0
300	20250318	153300	81343272	2905	2905	2905	2905	0
301	20250318	153200	81343272	2905	2905	2905	2905	0
302	20250318	153100	81343272	2905	2905	2905	2905	67
303	20250318	153000	81343272	2905	2905	2905	2905	67
304	20250318	152900	81148637	2905	2905	2905	2905	0
305	20250318	152800	81148637	2905	2905	2905	2905	0
306	20250318	152700	81148637	2905	2905	2905	2905	0
307	20250318	152600	81148637	2905	2905	2905	2905	0
308	20250318	152500	81148637	2905	2905	2905	2905	0
309	20250318	152400	81148637	2905	2905	2905	2905	0
310	20250318	152300	81148637	2905	2905	2905	2905	0
311	20250318	152200	81148637	2905	2905	2905	2905	0
312	20250318	152100	81148637	2905	2905	2905	2905	0
313	20250318	152000	81148637	2905	2905	2905	2905	0
314	20250318	151900	81148637	2905	2905	2905	2905	0
315	20250318	151800	81148637	2905	2905	2905	2905	0
316	20250318	151700	81148637	2905	2905	2905	2905	0
317	20250318	151600	81148637	2905	2905	2905	2905	0
318	20250318	151500	81148637	2905	2915	2920	2905	77
319	20250318	151400	80924142	2910	2910	2910	2910	0
320	20250318	151300	80924142	2910	2910	2910	2910	0
321	20250318	151200	80924142	2910	2910	2910	2910	0
322	20250318	151100	80924142	2910	2910	2910	2910	0
323	20250318	151000	80924142	2910	2910	2910	2910	0
324	20250318	150900	80924142	2910	2910	2910	2910	0
325	20250318	150800	80924142	2910	2910	2910	2910	174
326	20250318	150700	80417802	2910	2910	2910	2910	0
327	20250318	150600	80417802	2910	2910	2910	2910	0
328	20250318	150500	80417802	2910	2910	2910	2910	0
329	20250318	150400	80417802	2910	2910	2910	2910	11
330	20250318	150300	80385792	2910	2910	2910	2910	3
331	20250318	150200	80377062	2900	2910	2910	2900	19
332	20250318	150100	80321910	2910	2910	2910	2910	0
333	20250318	150000	80321910	2910	2910	2910	2910	0
334	20250318	145900	80321910	2910	2910	2910	2910	0
335	20250318	145800	80321910	2910	2910	2910	2910	10
336	20250318	145700	80292810	2910	2910	2910	2910	0
337	20250318	145600	80292810	2910	2910	2910	2910	0
338	20250318	145500	80292810	2910	2910	2910	2910	0
339	20250318	145400	80292810	2910	2910	2910	2910	0
340	20250318	145300	80292810	2910	2910	2910	2910	0
341	20250318	145200	80292810	2910	2910	2910	2910	0
342	20250318	145100	80292810	2910	2910	2910	2910	0
343	20250318	145000	80292810	2910	2910	2910	2910	0
344	20250318	144900	80292810	2910	2910	2910	2910	21
345	20250318	144800	80231700	2910	2910	2910	2910	0
346	20250318	144700	80231700	2910	2910	2910	2910	0
347	20250318	144600	80231700	2910	2910	2910	2910	0
348	20250318	144500	80231700	2910	2910	2910	2910	0
349	20250318	144400	80231700	2910	2910	2910	2910	0
350	20250318	144300	80231700	2910	2910	2910	2910	0
351	20250318	144200	80231700	2910	2910	2910	2910	4
352	20250318	144100	80220060	2890	2890	2890	2890	0
353	20250318	144000	80220060	2890	2890	2890	2890	0
354	20250318	143900	80220060	2890	2890	2890	2890	0
355	20250318	143800	80220060	2890	2890	2890	2890	0
356	20250318	143700	80220060	2890	2890	2890	2890	0
357	20250318	143600	80220060	2890	2890	2890	2890	0
358	20250318	143500	80220060	2890	2890	2890	2890	0
359	20250318	143400	80220060	2890	2890	2890	2890	0
360	20250318	143300	80220060	2890	2890	2890	2890	0
361	20250318	143200	80220060	2890	2890	2890	2890	0
362	20250318	143100	80220060	2890	2890	2890	2890	0
363	20250318	143000	80220060	2890	2890	2890	2890	0
364	20250318	142900	80220060	2890	2890	2890	2890	0
365	20250318	142800	80220060	2890	2890	2890	2890	0
366	20250318	142700	80220060	2890	2890	2890	2890	99
367	20250318	142600	79933950	2890	2890	2890	2890	0
368	20250318	142500	79933950	2890	2890	2890	2890	0
369	20250318	142400	79933950	2890	2890	2890	2890	0
370	20250318	142300	79933950	2890	2890	2890	2890	0
371	20250318	142200	79933950	2890	2890	2890	2890	0
372	20250318	142100	79933950	2890	2890	2890	2890	5
373	20250318	142000	79919500	2890	2890	2890	2890	0
374	20250318	141900	79919500	2890	2890	2890	2890	0
375	20250318	141800	79919500	2890	2890	2890	2890	0
376	20250318	141700	79919500	2890	2890	2890	2890	100
377	20250318	141600	79630500	2890	2890	2890	2890	49
378	20250318	141500	79488890	2890	2890	2890	2890	0
379	20250318	141400	79488890	2890	2890	2890	2890	31
380	20250318	141300	79399300	2890	2890	2890	2890	0
381	20250318	141200	79399300	2890	2890	2890	2890	0
382	20250318	141100	79399300	2890	2890	2890	2890	0
383	20250318	141000	79399300	2890	2900	2900	2890	1981
384	20250318	140900	73673835	2900	2900	2900	2900	0
385	20250318	140800	73673835	2900	2900	2900	2900	0
386	20250318	140700	73673835	2900	2905	2905	2900	450
387	20250318	140600	72368785	2905	2905	2905	2905	0
388	20250318	140500	72368785	2905	2905	2905	2905	0
389	20250318	140400	72368785	2905	2905	2905	2905	0
390	20250318	140300	72368785	2905	2905	2905	2905	0
391	20250318	140200	72368785	2905	2905	2905	2905	2
392	20250318	140100	72362975	2905	2900	2905	2900	1541
393	20250318	140000	67894020	2895	2895	2895	2895	0
394	20250318	135900	67894020	2895	2895	2895	2895	0
395	20250318	135800	67894020	2895	2895	2895	2895	0
396	20250318	135700	67894020	2895	2895	2895	2895	0
397	20250318	135600	67894020	2895	2895	2895	2895	0
398	20250318	135500	67894020	2895	2895	2895	2895	23
399	20250318	135400	67827435	2900	2900	2900	2900	0
400	20250318	135300	67827435	2900	2900	2900	2900	51
401	20250318	135200	67679535	2890	2890	2890	2890	0
402	20250318	135100	67679535	2890	2890	2890	2890	0
403	20250318	135000	67679535	2890	2890	2890	2890	0
404	20250318	134900	67679535	2890	2890	2890	2890	0
405	20250318	134800	67679535	2890	2890	2890	2890	0
406	20250318	134700	67679535	2890	2890	2890	2890	11
407	20250318	134600	67647745	2900	2900	2900	2900	0
408	20250318	134500	67647745	2900	2900	2900	2900	650
409	20250318	134400	65762745	2890	2890	2890	2890	0
410	20250318	134300	65762745	2890	2890	2890	2890	290
411	20250318	134200	64924645	2900	2900	2900	2900	0
412	20250318	134100	64924645	2900	2900	2900	2900	0
413	20250318	134000	64924645	2900	2900	2900	2900	0
414	20250318	133900	64924645	2900	2900	2900	2900	0
415	20250318	133800	64924645	2900	2890	2900	2890	633
416	20250318	133700	63092280	2890	2890	2890	2890	0
417	20250318	133600	63092280	2890	2890	2890	2890	2
418	20250318	133500	63086500	2885	2885	2885	2885	250
419	20250318	133400	62365250	2870	2870	2870	2870	0
420	20250318	133300	62365250	2870	2870	2870	2870	0
421	20250318	133200	62365250	2870	2870	2870	2870	0
422	20250318	133100	62365250	2870	2870	2870	2870	0
423	20250318	133000	62365250	2870	2870	2870	2870	0
424	20250318	132900	62365250	2870	2870	2870	2870	0
425	20250318	132800	62365250	2870	2870	2870	2870	0
426	20250318	132700	62365250	2870	2870	2870	2870	0
427	20250318	132600	62365250	2870	2870	2870	2870	0
428	20250318	132500	62365250	2870	2870	2870	2870	1
429	20250318	132400	62362380	2870	2870	2870	2870	0
430	20250318	132300	62362380	2870	2870	2870	2870	0
431	20250318	132200	62362380	2870	2870	2870	2870	0
432	20250318	132100	62362380	2870	2870	2870	2870	0
433	20250318	132000	62362380	2870	2870	2870	2870	0
434	20250318	131900	62362380	2870	2870	2870	2870	1
435	20250318	131800	62359510	2860	2860	2860	2860	0
436	20250318	131700	62359510	2860	2860	2860	2860	0
437	20250318	131600	62359510	2860	2860	2860	2860	0
438	20250318	131500	62359510	2860	2860	2860	2860	0
439	20250318	131400	62359510	2860	2860	2860	2860	0
440	20250318	131300	62359510	2860	2860	2860	2860	0
441	20250318	131200	62359510	2860	2860	2860	2860	0
442	20250318	131100	62359510	2860	2860	2860	2860	0
443	20250318	131000	62359510	2860	2860	2860	2860	0
444	20250318	130900	62359510	2860	2860	2860	2860	0
445	20250318	130800	62359510	2860	2860	2860	2860	0
446	20250318	130700	62359510	2860	2860	2860	2860	0
447	20250318	130600	62359510	2860	2860	2860	2860	0
448	20250318	130500	62359510	2860	2860	2860	2860	0
449	20250318	130400	62359510	2860	2860	2860	2860	0
450	20250318	130300	62359510	2860	2860	2860	2860	0
451	20250318	130200	62359510	2860	2860	2860	2860	0
452	20250318	130100	62359510	2860	2860	2860	2860	0
453	20250318	130000	62359510	2860	2860	2860	2860	0
454	20250318	125900	62359510	2860	2860	2860	2860	0
455	20250318	125800	62359510	2860	2860	2860	2860	0
456	20250318	125700	62359510	2860	2860	2860	2860	0
457	20250318	125600	62359510	2860	2860	2860	2860	0
458	20250318	125500	62359510	2860	2860	2860	2860	0
459	20250318	125400	62359510	2860	2860	2860	2860	0
460	20250318	125300	62359510	2860	2860	2860	2860	0
461	20250318	125200	62359510	2860	2860	2860	2860	0
462	20250318	125100	62359510	2860	2860	2860	2860	0
463	20250318	125000	62359510	2860	2860	2860	2860	0
464	20250318	124900	62359510	2860	2860	2860	2860	0
465	20250318	124800	62359510	2860	2860	2860	2860	0
466	20250318	124700	62359510	2860	2860	2860	2860	0
467	20250318	124600	62359510	2860	2860	2860	2860	0
468	20250318	124500	62359510	2860	2860	2860	2860	0
469	20250318	124400	62359510	2860	2860	2860	2860	494
470	20250318	124300	60946670	2860	2860	2860	2860	0
471	20250318	124200	60946670	2860	2860	2860	2860	0
472	20250318	124100	60946670	2860	2860	2860	2860	0
473	20250318	124000	60946670	2860	2860	2860	2860	0
474	20250318	123900	60946670	2860	2860	2860	2860	0
475	20250318	123800	60946670	2860	2860	2860	2860	0
476	20250318	123700	60946670	2860	2860	2860	2860	0
477	20250318	123600	60946670	2860	2860	2860	2860	0
478	20250318	123500	60946670	2860	2860	2860	2860	0
479	20250318	123400	60946670	2860	2860	2860	2860	0
480	20250318	123300	60946670	2860	2860	2860	2860	0
481	20250318	123200	60946670	2860	2860	2860	2860	0
482	20250318	123100	60946670	2860	2860	2860	2860	0
483	20250318	123000	60946670	2860	2860	2860	2860	0
484	20250318	122900	60946670	2860	2860	2860	2860	0
485	20250318	122800	60946670	2860	2860	2860	2860	0
486	20250318	122700	60946670	2860	2860	2860	2860	0
487	20250318	122600	60946670	2860	2860	2860	2860	0
488	20250318	122500	60946670	2860	2860	2860	2860	0
489	20250318	122400	60946670	2860	2860	2860	2860	0
490	20250318	122300	60946670	2860	2860	2860	2860	0
491	20250318	122200	60946670	2860	2860	2860	2860	1
492	20250318	122100	60943810	2840	2840	2840	2840	0
493	20250318	122000	60943810	2840	2840	2840	2840	0
494	20250318	121900	60943810	2840	2840	2840	2840	0
495	20250318	121800	60943810	2840	2840	2840	2840	0
496	20250318	121700	60943810	2840	2840	2840	2840	0
497	20250318	121600	60943810	2840	2840	2840	2840	0
498	20250318	121500	60943810	2840	2840	2840	2840	0
499	20250318	121400	60943810	2840	2840	2840	2840	0
500	20250318	121300	60943810	2840	2840	2840	2840	0
501	20250318	121200	60943810	2840	2840	2840	2840	0
502	20250318	121100	60943810	2840	2840	2840	2840	22
503	20250318	121000	60881330	2860	2860	2860	2860	0
504	20250318	120900	60881330	2860	2860	2860	2860	0
505	20250318	120800	60881330	2860	2860	2860	2860	0
506	20250318	120700	60881330	2860	2860	2860	2860	0
507	20250318	120600	60881330	2860	2860	2860	2860	0
508	20250318	120500	60881330	2860	2860	2860	2860	0
509	20250318	120400	60881330	2860	2860	2860	2860	0
510	20250318	120300	60881330	2860	2860	2860	2860	0
511	20250318	120200	60881330	2860	2860	2860	2860	0
512	20250318	120100	60881330	2860	2860	2860	2860	0
513	20250318	120000	60881330	2860	2860	2860	2860	0
514	20250318	115900	60881330	2860	2860	2860	2860	0
515	20250318	115800	60881330	2860	2860	2860	2860	0
516	20250318	115700	60881330	2860	2860	2860	2860	0
517	20250318	115600	60881330	2860	2860	2860	2860	0
518	20250318	115500	60881330	2860	2860	2860	2860	0
519	20250318	115400	60881330	2860	2860	2860	2860	0
520	20250318	115300	60881330	2860	2860	2860	2860	0
521	20250318	115200	60881330	2860	2860	2860	2860	0
522	20250318	115100	60881330	2860	2860	2860	2860	0
523	20250318	115000	60881330	2860	2860	2860	2860	0
524	20250318	114900	60881330	2860	2860	2860	2860	0
525	20250318	114800	60881330	2860	2860	2860	2860	0
526	20250318	114700	60881330	2860	2860	2860	2860	0
527	20250318	114600	60881330	2860	2860	2860	2860	0
528	20250318	114500	60881330	2860	2860	2860	2860	0
529	20250318	114400	60881330	2860	2860	2860	2860	0
530	20250318	114300	60881330	2860	2860	2860	2860	0
531	20250318	114200	60881330	2860	2860	2860	2860	0
532	20250318	114100	60881330	2860	2860	2860	2860	0
533	20250318	114000	60881330	2860	2860	2860	2860	0
534	20250318	113900	60881330	2860	2860	2860	2860	8
535	20250318	113800	60858450	2840	2850	2850	2840	68
536	20250318	113700	60665270	2860	2860	2860	2860	0
537	20250318	113600	60665270	2860	2860	2860	2860	0
538	20250318	113500	60665270	2860	2860	2860	2860	0
539	20250318	113400	60665270	2860	2860	2860	2860	0
540	20250318	113300	60665270	2860	2860	2860	2860	0
541	20250318	113200	60665270	2860	2860	2860	2860	0
542	20250318	113100	60665270	2860	2860	2860	2860	0
543	20250318	113000	60665270	2860	2860	2860	2860	0
544	20250318	112900	60665270	2860	2860	2860	2860	0
545	20250318	112800	60665270	2860	2860	2860	2860	0
546	20250318	112700	60665270	2860	2860	2860	2860	0
547	20250318	112600	60665270	2860	2860	2860	2860	0
548	20250318	112500	60665270	2860	2860	2860	2860	0
549	20250318	112400	60665270	2860	2860	2860	2860	0
550	20250318	112300	60665270	2860	2860	2860	2860	0
551	20250318	112200	60665270	2860	2860	2860	2860	0
552	20250318	112100	60665270	2860	2860	2860	2860	0
553	20250318	112000	60665270	2860	2860	2860	2860	68
554	20250318	111900	60470790	2860	2860	2860	2860	0
555	20250318	111800	60470790	2860	2860	2860	2860	5
556	20250318	111700	60456490	2860	2860	2860	2860	0
557	20250318	111600	60456490	2860	2860	2860	2860	0
558	20250318	111500	60456490	2860	2860	2860	2860	0
559	20250318	111400	60456490	2860	2860	2860	2860	0
560	20250318	111300	60456490	2860	2860	2860	2860	0
561	20250318	111200	60456490	2860	2860	2860	2860	0
562	20250318	111100	60456490	2860	2860	2860	2860	0
563	20250318	111000	60456490	2860	2860	2860	2860	0
564	20250318	110900	60456490	2860	2860	2860	2860	0
565	20250318	110800	60456490	2860	2860	2860	2860	0
566	20250318	110700	60456490	2860	2860	2860	2860	0
567	20250318	110600	60456490	2860	2860	2860	2860	0
568	20250318	110500	60456490	2860	2860	2860	2860	0
569	20250318	110400	60456490	2860	2860	2860	2860	0
570	20250318	110300	60456490	2860	2860	2860	2860	0
571	20250318	110200	60456490	2860	2860	2860	2860	0
572	20250318	110100	60456490	2860	2860	2860	2860	18
573	20250318	110000	60405010	2850	2840	2850	2840	769
574	20250318	105900	58219150	2815	2815	2815	2815	32
575	20250318	105800	58129070	2840	2840	2840	2840	1
576	20250318	105700	58126230	2835	2835	2835	2835	300
577	20250318	105600	57275730	2835	2835	2835	2835	0
578	20250318	105500	57275730	2835	2835	2835	2835	0
579	20250318	105400	57275730	2835	2835	2835	2835	0
580	20250318	105300	57275730	2835	2835	2835	2835	0
581	20250318	105200	57275730	2835	2835	2835	2835	0
582	20250318	105100	57275730	2835	2835	2835	2835	190
583	20250318	105000	56737080	2835	2835	2835	2835	0
584	20250318	104900	56737080	2835	2835	2835	2835	3
585	20250318	104800	56728575	2805	2825	2840	2805	1205
586	20250318	104700	53340285	2845	2845	2845	2845	17
587	20250318	104600	53291920	2830	2840	2840	2825	420
588	20250318	104500	52101845	2840	2845	2845	2840	81
589	20250318	104400	51871505	2860	2860	2860	2860	0
590	20250318	104300	51871505	2860	2860	2860	2860	0
591	20250318	104200	51871505	2860	2860	2860	2860	0
592	20250318	104100	51871505	2860	2860	2860	2860	0
593	20250318	104000	51871505	2860	2860	2860	2860	0
594	20250318	103900	51871505	2860	2860	2860	2860	0
595	20250318	103800	51871505	2860	2855	2860	2855	106
596	20250318	103700	51568845	2855	2855	2855	2855	0
597	20250318	103600	51568845	2855	2855	2855	2855	8
598	20250318	103500	51546005	2855	2855	2855	2855	0
599	20250318	103400	51546005	2855	2855	2855	2855	0
600	20250318	103300	51546005	2855	2855	2855	2855	0
601	20250318	103200	51546005	2855	2855	2855	2855	0
602	20250318	103100	51546005	2855	2855	2855	2855	0
603	20250318	103000	51546005	2855	2855	2855	2855	0
604	20250318	102900	51546005	2855	2855	2855	2855	37
605	20250318	102800	51440370	2860	2860	2860	2860	1055
606	20250318	102700	48423070	2875	2865	2875	2860	578
607	20250318	102600	46769230	2865	2865	2865	2865	0
608	20250318	102500	46769230	2865	2865	2865	2865	0
609	20250318	102400	46769230	2865	2875	2875	2865	4000
610	20250318	102300	35297585	2880	2880	2880	2880	0
611	20250318	102200	35297585	2880	2880	2880	2880	0
612	20250318	102100	35297585	2880	2880	2880	2880	29
613	20250318	102000	35214065	2870	2870	2870	2870	62
614	20250318	101900	35036125	2870	2870	2870	2870	0
615	20250318	101800	35036125	2870	2870	2870	2870	40
616	20250318	101700	34921325	2870	2875	2880	2870	1066
617	20250318	101600	31861760	2895	2895	2895	2895	0
618	20250318	101500	31861760	2895	2895	2895	2895	0
619	20250318	101400	31861760	2895	2895	2895	2895	0
620	20250318	101300	31861760	2895	2895	2895	2895	0
621	20250318	101200	31861760	2895	2895	2895	2895	0
622	20250318	101100	31861760	2895	2875	2895	2875	50
623	20250318	101000	31717930	2905	2905	2905	2905	0
624	20250318	100900	31717930	2905	2905	2905	2905	0
625	20250318	100800	31717930	2905	2905	2905	2905	0
626	20250318	100700	31717930	2905	2905	2905	2905	0
627	20250318	100600	31717930	2905	2905	2905	2905	0
628	20250318	100500	31717930	2905	2905	2905	2905	2
629	20250318	100400	31712120	2890	2890	2890	2890	0
630	20250318	100300	31712120	2890	2890	2890	2890	0
631	20250318	100200	31712120	2890	2890	2890	2890	4
632	20250318	100100	31700560	2890	2890	2890	2890	169
633	20250318	100000	31212150	2890	2890	2890	2890	0
634	20250318	095900	31212150	2890	2890	2890	2890	0
635	20250318	095800	31212150	2890	2890	2890	2890	225
636	20250318	095700	30561900	2895	2900	2900	2895	240
637	20250318	095600	29866160	2905	2905	2905	2905	11
638	20250318	095500	29834205	2900	2905	2905	2900	1000
639	20250318	095400	26933330	2925	2925	2925	2925	0
640	20250318	095300	26933330	2925	2925	2925	2925	0
641	20250318	095200	26933330	2925	2925	2925	2925	0
642	20250318	095100	26933330	2925	2925	2925	2925	0
643	20250318	095000	26933330	2925	2925	2925	2925	0
644	20250318	094900	26933330	2925	2925	2925	2925	0
645	20250318	094800	26933330	2925	2925	2925	2925	0
646	20250318	094700	26933330	2925	2925	2925	2925	0
647	20250318	094600	26933330	2925	2925	2925	2925	0
648	20250318	094500	26933330	2925	2925	2925	2925	10
649	20250318	094400	26904080	2925	2925	2925	2925	1
650	20250318	094300	26901155	2910	2915	2915	2910	651
651	20250318	094200	25003765	2915	2915	2915	2915	0
652	20250318	094100	25003765	2915	2915	2915	2915	23
653	20250318	094000	24936720	2915	2915	2915	2915	0
654	20250318	093900	24936720	2915	2915	2915	2915	0
655	20250318	093800	24936720	2915	2915	2915	2915	0
656	20250318	093700	24936720	2915	2915	2915	2915	0
657	20250318	093600	24936720	2915	2915	2915	2915	68
658	20250318	093500	24738500	2910	2910	2910	2910	0
659	20250318	093400	24738500	2910	2910	2910	2910	10
660	20250318	093300	24709400	2910	2925	2925	2910	2724
661	20250318	093200	16741745	2930	2930	2930	2930	10
662	20250318	093100	16712445	2930	2930	2930	2930	0
663	20250318	093000	16712445	2930	2930	2930	2930	17
664	20250318	092900	16662635	2925	2925	2925	2925	5
665	20250318	092800	16648010	2925	2925	2925	2925	1010
666	20250318	092700	13693760	2930	2930	2930	2930	0
667	20250318	092600	13693760	2930	2930	2930	2930	31
668	20250318	092500	13602930	2930	2925	2930	2925	73
669	20250318	092400	13389165	2925	2925	2925	2925	0
670	20250318	092300	13389165	2925	2925	2925	2925	141
671	20250318	092200	12976740	2925	2925	2925	2925	172
672	20250318	092100	12473640	2930	2925	2930	2925	982
673	20250318	092000	9601285	2925	2925	2925	2925	0
674	20250318	091900	9601285	2925	2925	2925	2925	0
675	20250318	091800	9601285	2925	2925	2925	2925	89
676	20250318	091700	9340960	2895	2905	2905	2895	137
677	20250318	091600	8943810	2905	2905	2905	2905	31
678	20250318	091500	8853755	2920	2920	2920	2920	0
679	20250318	091400	8853755	2920	2920	2920	2920	0
680	20250318	091300	8853755	2920	2890	2920	2890	33
681	20250318	091200	8757485	2890	2890	2890	2890	15
682	20250318	091100	8714135	2890	2890	2890	2890	0
683	20250318	091000	8714135	2890	2885	2890	2870	426
684	20250318	090900	7489445	2890	2890	2890	2890	1
685	20250318	090800	7486555	2895	2930	2930	2895	1091
686	20250318	090700	4318220	2930	2930	2930	2930	3
687	20250318	090600	4309430	2915	2930	2930	2915	56
688	20250318	090500	4145440	2910	2910	2910	2910	24
689	20250318	090400	4075600	2910	2930	2930	2910	68
690	20250318	090300	3876720	2905	2905	2905	2905	0
691	20250318	090200	3876720	2905	2905	2905	2905	0
692	20250318	090100	3876720	2905	2905	2905	2905	0
693	20250318	090000	3876720	2905	3000	3000	2905	1293