KissMeData/205500/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	204500	847290196	2945	2945	2945	2945	3754
3	20250319	204400	847290196	2945	2945	2945	2945	0
4	20250319	204300	847290196	2945	2945	2945	2945	0
5	20250319	204200	847290196	2945	2945	2945	2945	0
6	20250319	204100	847290196	2945	2945	2945	2945	0
7	20250319	204000	847290196	2945	2945	2945	2945	0
8	20250319	203900	847290196	2945	2945	2945	2945	0
9	20250319	203800	847290196	2945	2945	2945	2945	0
10	20250319	203700	847290196	2945	2945	2945	2945	0
11	20250319	203600	847290196	2945	2945	2945	2945	0
12	20250319	203500	847290196	2945	2945	2945	2945	0
13	20250319	203400	847290196	2945	2945	2945	2945	0
14	20250319	203300	847290196	2945	2945	2945	2945	0
15	20250319	203200	847290196	2945	2945	2945	2945	0
16	20250319	203100	847290196	2945	2945	2945	2945	0
17	20250319	203000	847290196	2945	2945	2945	2945	0
18	20250319	202900	847290196	2945	2945	2945	2945	0
19	20250319	202800	847290196	2945	2945	2945	2945	0
20	20250319	202700	847290196	2945	2945	2945	2945	0
21	20250319	202600	847290196	2945	2945	2945	2945	0
22	20250319	202500	847290196	2945	2945	2945	2945	0
23	20250319	202400	847290196	2945	2945	2945	2945	0
24	20250319	202300	847290196	2945	2945	2945	2945	0
25	20250319	202200	847290196	2945	2945	2945	2945	0
26	20250319	202100	847290196	2945	2945	2945	2945	0
27	20250319	202000	847290196	2945	2945	2945	2945	0
28	20250319	201900	847290196	2945	2945	2945	2945	0
29	20250319	201800	847290196	2945	2945	2945	2945	0
30	20250319	201700	847290196	2945	2945	2945	2945	0
31	20250319	201600	847290196	2945	2945	2945	2945	0
32	20250319	201500	847290196	2945	2945	2945	2945	3754
33	20250319	201400	847290196	2945	2945	2945	2945	0
34	20250319	201300	847290196	2945	2945	2945	2945	0
35	20250319	201200	847290196	2945	2945	2945	2945	0
36	20250319	201100	847290196	2945	2945	2945	2945	0
37	20250319	201000	847290196	2945	2945	2945	2945	0
38	20250319	200900	847290196	2945	2945	2945	2945	0
39	20250319	200800	847290196	2945	2945	2945	2945	0
40	20250319	200700	847290196	2945	2945	2945	2945	0
41	20250319	200600	847290196	2945	2945	2945	2945	0
42	20250319	200500	847290196	2945	2945	2945	2945	0
43	20250319	200400	847290196	2945	2945	2945	2945	0
44	20250319	200300	847290196	2945	2945	2945	2945	0
45	20250319	200200	847290196	2945	2945	2945	2945	0
46	20250319	200100	847290196	2945	2945	2945	2945	0
47	20250319	200000	847290196	2945	2945	2945	2945	0
48	20250319	195900	847290196	2945	2945	2945	2945	0
49	20250319	195800	847290196	2945	2945	2945	2945	0
50	20250319	195700	847290196	2945	2945	2945	2945	0
51	20250319	195600	847290196	2945	2945	2945	2945	0
52	20250319	195500	847290196	2945	2945	2945	2945	0
53	20250319	195400	847290196	2945	2945	2945	2945	0
54	20250319	195300	847290196	2945	2945	2945	2945	0
55	20250319	195200	847290196	2945	2945	2945	2945	0
56	20250319	195100	847290196	2945	2945	2945	2945	0
57	20250319	195000	847290196	2945	2945	2945	2945	0
58	20250319	194900	847290196	2945	2945	2945	2945	0
59	20250319	194800	847290196	2945	2945	2945	2945	0
60	20250319	194700	847290196	2945	2945	2945	2945	0
61	20250319	194600	847290196	2945	2945	2945	2945	0
62	20250319	194500	847290196	2945	2945	2945	2945	3754
63	20250319	194400	847290196	2945	2945	2945	2945	0
64	20250319	194300	847290196	2945	2945	2945	2945	0
65	20250319	194200	847290196	2945	2945	2945	2945	0
66	20250319	194100	847290196	2945	2945	2945	2945	0
67	20250319	194000	847290196	2945	2945	2945	2945	0
68	20250319	193900	847290196	2945	2945	2945	2945	0
69	20250319	193800	847290196	2945	2945	2945	2945	0
70	20250319	193700	847290196	2945	2945	2945	2945	0
71	20250319	193600	847290196	2945	2945	2945	2945	0
72	20250319	193500	847290196	2945	2945	2945	2945	0
73	20250319	193400	847290196	2945	2945	2945	2945	0
74	20250319	193300	847290196	2945	2945	2945	2945	0
75	20250319	193200	847290196	2945	2945	2945	2945	0
76	20250319	193100	847290196	2945	2945	2945	2945	0
77	20250319	193000	847290196	2945	2945	2945	2945	0
78	20250319	192900	847290196	2945	2945	2945	2945	0
79	20250319	192800	847290196	2945	2945	2945	2945	0
80	20250319	192700	847290196	2945	2945	2945	2945	0
81	20250319	192600	847290196	2945	2945	2945	2945	0
82	20250319	192500	847290196	2945	2945	2945	2945	0
83	20250319	192400	847290196	2945	2945	2945	2945	0
84	20250319	192300	847290196	2945	2945	2945	2945	0
85	20250319	192200	847290196	2945	2945	2945	2945	0
86	20250319	192100	847290196	2945	2945	2945	2945	0
87	20250319	192000	847290196	2945	2945	2945	2945	0
88	20250319	191900	847290196	2945	2945	2945	2945	0
89	20250319	191800	847290196	2945	2945	2945	2945	0
90	20250319	191700	847290196	2945	2945	2945	2945	0
91	20250319	191600	847290196	2945	2945	2945	2945	0
92	20250319	191500	847290196	2945	2945	2945	2945	3754
93	20250319	191400	847290196	2945	2945	2945	2945	0
94	20250319	191300	847290196	2945	2945	2945	2945	0
95	20250319	191200	847290196	2945	2945	2945	2945	0
96	20250319	191100	847290196	2945	2945	2945	2945	0
97	20250319	191000	847290196	2945	2945	2945	2945	0
98	20250319	190900	847290196	2945	2945	2945	2945	0
99	20250319	190800	847290196	2945	2945	2945	2945	0
100	20250319	190700	847290196	2945	2945	2945	2945	0
101	20250319	190600	847290196	2945	2945	2945	2945	0
102	20250319	190500	847290196	2945	2945	2945	2945	0
103	20250319	190400	847290196	2945	2945	2945	2945	0
104	20250319	190300	847290196	2945	2945	2945	2945	0
105	20250319	190200	847290196	2945	2945	2945	2945	0
106	20250319	190100	847290196	2945	2945	2945	2945	0
107	20250319	190000	847290196	2945	2945	2945	2945	0
108	20250319	185900	847290196	2945	2945	2945	2945	0
109	20250319	185800	847290196	2945	2945	2945	2945	0
110	20250319	185700	847290196	2945	2945	2945	2945	0
111	20250319	185600	847290196	2945	2945	2945	2945	0
112	20250319	185500	847290196	2945	2945	2945	2945	0
113	20250319	185400	847290196	2945	2945	2945	2945	0
114	20250319	185300	847290196	2945	2945	2945	2945	0
115	20250319	185200	847290196	2945	2945	2945	2945	0
116	20250319	185100	847290196	2945	2945	2945	2945	0
117	20250319	185000	847290196	2945	2945	2945	2945	0
118	20250319	184900	847290196	2945	2945	2945	2945	0
119	20250319	184800	847290196	2945	2945	2945	2945	0
120	20250319	184700	847290196	2945	2945	2945	2945	0
121	20250319	184600	847290196	2945	2945	2945	2945	0
122	20250319	184500	847290196	2945	2945	2945	2945	3754
123	20250319	184400	847290196	2945	2945	2945	2945	0
124	20250319	184300	847290196	2945	2945	2945	2945	0
125	20250319	184200	847290196	2945	2945	2945	2945	0
126	20250319	184100	847290196	2945	2945	2945	2945	0
127	20250319	184000	847290196	2945	2945	2945	2945	0
128	20250319	183900	847290196	2945	2945	2945	2945	0
129	20250319	183800	847290196	2945	2945	2945	2945	0
130	20250319	183700	847290196	2945	2945	2945	2945	0
131	20250319	183600	847290196	2945	2945	2945	2945	0
132	20250319	183500	847290196	2945	2945	2945	2945	0
133	20250319	183400	847290196	2945	2945	2945	2945	0
134	20250319	183300	847290196	2945	2945	2945	2945	0
135	20250319	183200	847290196	2945	2945	2945	2945	0
136	20250319	183100	847290196	2945	2945	2945	2945	0
137	20250319	183000	847290196	2945	2945	2945	2945	0
138	20250319	182900	847290196	2945	2945	2945	2945	0
139	20250319	182800	847290196	2945	2945	2945	2945	0
140	20250319	182700	847290196	2945	2945	2945	2945	0
141	20250319	182600	847290196	2945	2945	2945	2945	0
142	20250319	182500	847290196	2945	2945	2945	2945	0
143	20250319	182400	847290196	2945	2945	2945	2945	0
144	20250319	182300	847290196	2945	2945	2945	2945	0
145	20250319	182200	847290196	2945	2945	2945	2945	0
146	20250319	182100	847290196	2945	2945	2945	2945	0
147	20250319	182000	847290196	2945	2945	2945	2945	0
148	20250319	181900	847290196	2945	2945	2945	2945	0
149	20250319	181800	847290196	2945	2945	2945	2945	0
150	20250319	181700	847290196	2945	2945	2945	2945	0
151	20250319	181600	847290196	2945	2945	2945	2945	0
152	20250319	181500	847290196	2945	2945	2945	2945	3754
153	20250319	181400	847290196	2945	2945	2945	2945	0
154	20250319	181300	847290196	2945	2945	2945	2945	0
155	20250319	181200	847290196	2945	2945	2945	2945	0
156	20250319	181100	847290196	2945	2945	2945	2945	0
157	20250319	181000	847290196	2945	2945	2945	2945	0
158	20250319	180900	847290196	2945	2945	2945	2945	0
159	20250319	180800	847290196	2945	2945	2945	2945	0
160	20250319	180700	847290196	2945	2945	2945	2945	0
161	20250319	180600	847290196	2945	2945	2945	2945	0
162	20250319	180500	847290196	2945	2945	2945	2945	0
163	20250319	180400	847290196	2945	2945	2945	2945	0
164	20250319	180300	847290196	2945	2945	2945	2945	0
165	20250319	180200	847290196	2945	2945	2945	2945	0
166	20250319	180100	847290196	2945	2945	2945	2945	0
167	20250319	180000	847290196	2945	2945	2945	2945	0
168	20250319	175900	847290196	2945	2945	2945	2945	0
169	20250319	175800	847290196	2945	2945	2945	2945	0
170	20250319	175700	847290196	2945	2945	2945	2945	0
171	20250319	175600	847290196	2945	2945	2945	2945	0
172	20250319	175500	847290196	2945	2945	2945	2945	0
173	20250319	175400	847290196	2945	2945	2945	2945	0
174	20250319	175300	847290196	2945	2945	2945	2945	0
175	20250319	175200	847290196	2945	2945	2945	2945	0
176	20250319	175100	847290196	2945	2945	2945	2945	0
177	20250319	175000	847290196	2945	2945	2945	2945	0
178	20250319	174900	847290196	2945	2945	2945	2945	0
179	20250319	174800	847290196	2945	2945	2945	2945	0
180	20250319	174700	847290196	2945	2945	2945	2945	0
181	20250319	174600	847290196	2945	2945	2945	2945	0
182	20250319	174500	847290196	2945	2945	2945	2945	3754
183	20250319	174400	847290196	2945	2945	2945	2945	0
184	20250319	174300	847290196	2945	2945	2945	2945	0
185	20250319	174200	847290196	2945	2945	2945	2945	0
186	20250319	174100	847290196	2945	2945	2945	2945	0
187	20250319	174000	847290196	2945	2945	2945	2945	0
188	20250319	173900	847290196	2945	2945	2945	2945	0
189	20250319	173800	847290196	2945	2945	2945	2945	0
190	20250319	173700	847290196	2945	2945	2945	2945	0
191	20250319	173600	847290196	2945	2945	2945	2945	0
192	20250319	173500	847290196	2945	2945	2945	2945	0
193	20250319	173400	847290196	2945	2945	2945	2945	0
194	20250319	173300	847290196	2945	2945	2945	2945	0
195	20250319	173200	847290196	2945	2945	2945	2945	0
196	20250319	173100	847290196	2945	2945	2945	2945	0
197	20250319	173000	847290196	2945	2945	2945	2945	0
198	20250319	172900	847290196	2945	2945	2945	2945	0
199	20250319	172800	847290196	2945	2945	2945	2945	0
200	20250319	172700	847290196	2945	2945	2945	2945	0
201	20250319	172600	847290196	2945	2945	2945	2945	0
202	20250319	172500	847290196	2945	2945	2945	2945	0
203	20250319	172400	847290196	2945	2945	2945	2945	0
204	20250319	172300	847290196	2945	2945	2945	2945	0
205	20250319	172200	847290196	2945	2945	2945	2945	0
206	20250319	172100	847290196	2945	2945	2945	2945	0
207	20250319	172000	847290196	2945	2945	2945	2945	0
208	20250319	171900	847290196	2945	2945	2945	2945	0
209	20250319	171800	847290196	2945	2945	2945	2945	0
210	20250319	171700	847290196	2945	2945	2945	2945	0
211	20250319	171600	847290196	2945	2945	2945	2945	0
212	20250319	171500	847290196	2945	2945	2945	2945	3754
213	20250319	171400	847290196	2945	2945	2945	2945	0
214	20250319	171300	847290196	2945	2945	2945	2945	0
215	20250319	171200	847290196	2945	2945	2945	2945	0
216	20250319	171100	847290196	2945	2945	2945	2945	0
217	20250319	171000	847290196	2945	2945	2945	2945	0
218	20250319	170900	847290196	2945	2945	2945	2945	0
219	20250319	170800	847290196	2945	2945	2945	2945	0
220	20250319	170700	847290196	2945	2945	2945	2945	0
221	20250319	170600	847290196	2945	2945	2945	2945	0
222	20250319	170500	847290196	2945	2945	2945	2945	0
223	20250319	170400	847290196	2945	2945	2945	2945	0
224	20250319	170300	847290196	2945	2945	2945	2945	0
225	20250319	170200	847290196	2945	2945	2945	2945	0
226	20250319	170100	847290196	2945	2945	2945	2945	0
227	20250319	170000	847290196	2945	2945	2945	2945	0
228	20250319	165900	847290196	2945	2945	2945	2945	0
229	20250319	165800	847290196	2945	2945	2945	2945	0
230	20250319	165700	847290196	2945	2945	2945	2945	0
231	20250319	165600	847290196	2945	2945	2945	2945	0
232	20250319	165500	847290196	2945	2945	2945	2945	0
233	20250319	165400	847290196	2945	2945	2945	2945	0
234	20250319	165300	847290196	2945	2945	2945	2945	0
235	20250319	165200	847290196	2945	2945	2945	2945	0
236	20250319	165100	847290196	2945	2945	2945	2945	0
237	20250319	165000	847290196	2945	2945	2945	2945	0
238	20250319	164900	847290196	2945	2945	2945	2945	0
239	20250319	164800	847290196	2945	2945	2945	2945	0
240	20250319	164700	847290196	2945	2945	2945	2945	0
241	20250319	164600	847290196	2945	2945	2945	2945	0
242	20250319	164500	847290196	2945	2945	2945	2945	3754
243	20250319	164400	847290196	2945	2945	2945	2945	0
244	20250319	164300	847290196	2945	2945	2945	2945	0
245	20250319	164200	847290196	2945	2945	2945	2945	0
246	20250319	164100	847290196	2945	2945	2945	2945	0
247	20250319	164000	847290196	2945	2945	2945	2945	0
248	20250319	163900	847290196	2945	2945	2945	2945	0
249	20250319	163800	847290196	2945	2945	2945	2945	0
250	20250319	163700	847290196	2945	2945	2945	2945	0
251	20250319	163600	847290196	2945	2945	2945	2945	0
252	20250319	163500	847290196	2945	2945	2945	2945	0
253	20250319	163400	847290196	2945	2945	2945	2945	0
254	20250319	163300	847290196	2945	2945	2945	2945	0
255	20250319	163200	847290196	2945	2945	2945	2945	0
256	20250319	163100	847290196	2945	2945	2945	2945	0
257	20250319	163000	847290196	2945	2945	2945	2945	0
258	20250319	162900	847290196	2945	2945	2945	2945	0
259	20250319	162800	847290196	2945	2945	2945	2945	0
260	20250319	162700	847290196	2945	2945	2945	2945	0
261	20250319	162600	847290196	2945	2945	2945	2945	0
262	20250319	162500	847290196	2945	2945	2945	2945	0
263	20250319	162400	847290196	2945	2945	2945	2945	0
264	20250319	162300	847290196	2945	2945	2945	2945	0
265	20250319	162200	847290196	2945	2945	2945	2945	0
266	20250319	162100	847290196	2945	2945	2945	2945	0
267	20250319	162000	847290196	2945	2945	2945	2945	0
268	20250319	161900	847290196	2945	2945	2945	2945	0
269	20250319	161800	847290196	2945	2945	2945	2945	0
270	20250319	161700	847290196	2945	2945	2945	2945	0
271	20250319	161600	847290196	2945	2945	2945	2945	0
272	20250319	161500	847290196	2945	2945	2945	2945	3754
273	20250319	161400	847290196	2945	2945	2945	2945	0
274	20250319	161300	847290196	2945	2945	2945	2945	0
275	20250319	161200	847290196	2945	2945	2945	2945	0
276	20250319	161100	847290196	2945	2945	2945	2945	0
277	20250319	161000	847290196	2945	2945	2945	2945	0
278	20250319	160900	847290196	2945	2945	2945	2945	0
279	20250319	160800	847290196	2945	2945	2945	2945	0
280	20250319	160700	847290196	2945	2945	2945	2945	0
281	20250319	160600	847290196	2945	2945	2945	2945	0
282	20250319	160500	847290196	2945	2945	2945	2945	0
283	20250319	160400	847290196	2945	2945	2945	2945	0
284	20250319	160300	847290196	2945	2945	2945	2945	0
285	20250319	160200	847290196	2945	2945	2945	2945	0
286	20250319	160100	847290196	2945	2945	2945	2945	0
287	20250319	160000	847290196	2945	2945	2945	2945	0
288	20250319	155900	847290196	2945	2945	2945	2945	0
289	20250319	155800	847290196	2945	2945	2945	2945	0
290	20250319	155700	847290196	2945	2945	2945	2945	0
291	20250319	155600	847290196	2945	2945	2945	2945	0
292	20250319	155500	847290196	2945	2945	2945	2945	0
293	20250319	155400	847290196	2945	2945	2945	2945	0
294	20250319	155300	847290196	2945	2945	2945	2945	0
295	20250319	155200	847290196	2945	2945	2945	2945	0
296	20250319	155100	847290196	2945	2945	2945	2945	0
297	20250319	155000	847290196	2945	2945	2945	2945	0
298	20250319	154900	847290196	2945	2945	2945	2945	0
299	20250319	154800	847290196	2945	2945	2945	2945	0
300	20250319	154700	847290196	2945	2945	2945	2945	0
301	20250319	154600	847290196	2945	2945	2945	2945	0
302	20250319	154500	847290196	2945	2945	2945	2945	3754
303	20250319	154400	847290196	2945	2945	2945	2945	0
304	20250319	154300	847290196	2945	2945	2945	2945	0
305	20250319	154200	847290196	2945	2945	2945	2945	0
306	20250319	154100	847290196	2945	2945	2945	2945	0
307	20250319	154000	847290196	2945	2945	2945	2945	0
308	20250319	153900	847290196	2945	2945	2945	2945	0
309	20250319	153800	847290196	2945	2945	2945	2945	0
310	20250319	153700	847290196	2945	2945	2945	2945	0
311	20250319	153600	847290196	2945	2945	2945	2945	0
312	20250319	153500	847290196	2945	2945	2945	2945	0
313	20250319	153400	847290196	2945	2945	2945	2945	0
314	20250319	153300	847290196	2945	2945	2945	2945	0
315	20250319	153200	847290196	2945	2945	2945	2945	0
316	20250319	153100	847290196	2945	2945	2945	2945	0
317	20250319	153000	847290196	2945	2945	2945	2945	3754
318	20250319	152900	836234666	2930	2930	2930	2930	0
319	20250319	152800	836234666	2930	2930	2930	2930	0
320	20250319	152700	836234666	2930	2930	2930	2930	0
321	20250319	152600	836234666	2930	2930	2930	2930	0
322	20250319	152500	836234666	2930	2930	2930	2930	0
323	20250319	152400	836234666	2930	2930	2930	2930	0
324	20250319	152300	836234666	2930	2930	2930	2930	0
325	20250319	152200	836234666	2930	2930	2930	2930	0
326	20250319	152100	836234666	2930	2930	2930	2930	0
327	20250319	152000	836234666	2930	2930	2930	2930	0
328	20250319	151900	836234666	2930	2960	2960	2930	1469
329	20250319	151800	831919791	2940	2945	2960	2940	2061
330	20250319	151700	825855031	2960	2955	2960	2955	345
331	20250319	151600	824835351	2955	2955	2960	2955	101
332	20250319	151500	824536606	2960	2945	2960	2945	3603
333	20250319	151400	813873241	2960	2950	2965	2950	1246
334	20250319	151300	810182196	2965	2950	2965	2950	17
335	20250319	151200	810132001	2950	2950	2975	2945	739
336	20250319	151100	807949396	2980	2945	2980	2945	7520
337	20250319	151000	785765831	2945	2935	2945	2935	2850
338	20250319	150900	777393866	2935	2935	2935	2935	100
339	20250319	150800	777100366	2935	2935	2935	2935	0
340	20250319	150700	777100366	2935	2935	2935	2935	12
341	20250319	150600	777065146	2935	2930	2935	2930	310
342	20250319	150500	776156796	2935	2940	2945	2905	1072
343	20250319	150400	773029326	2915	2930	2935	2915	1099
344	20250319	150300	769809821	2930	2925	2930	2925	487
345	20250319	150200	768384651	2930	2930	2930	2930	0
346	20250319	150100	768384651	2930	2930	2930	2930	0
347	20250319	150000	768384651	2930	2930	2930	2930	100
348	20250319	145900	768091651	2930	2930	2930	2930	200
349	20250319	145800	767505651	2930	2920	2930	2920	200
350	20250319	145700	766920121	2920	2920	2920	2920	201
351	20250319	145600	766333201	2935	2925	2935	2915	425
352	20250319	145500	765092566	2935	2930	2935	2930	13
353	20250319	145400	765054426	2940	2920	2940	2915	300
354	20250319	145300	764176906	2940	2940	2940	2940	110
355	20250319	145200	763853506	2940	2945	2945	2930	1014
356	20250319	145100	760873401	2950	2915	2950	2915	4004
357	20250319	145000	749154731	2905	2890	2915	2890	4254
358	20250319	144900	736819641	2890	2880	2890	2880	1244
359	20250319	144800	733233321	2885	2885	2885	2885	0
360	20250319	144700	733233321	2885	2885	2885	2885	0
361	20250319	144600	733233321	2885	2875	2885	2875	188
362	20250319	144500	732692721	2885	2885	2885	2885	50
363	20250319	144400	732548471	2885	2885	2885	2885	0
364	20250319	144300	732548471	2885	2885	2885	2885	86
365	20250319	144200	732300361	2885	2885	2885	2885	0
366	20250319	144100	732300361	2885	2880	2885	2880	50
367	20250319	144000	732156351	2880	2880	2880	2880	50
368	20250319	143900	732012351	2885	2880	2885	2880	150
369	20250319	143800	731580331	2885	2885	2885	2885	0
370	20250319	143700	731580331	2885	2885	2885	2885	0
371	20250319	143600	731580331	2885	2885	2885	2885	10
372	20250319	143500	731551481	2865	2885	2885	2865	5
373	20250319	143400	731537136	2865	2865	2865	2865	17
374	20250319	143300	731488431	2885	2885	2885	2885	10
375	20250319	143200	731459581	2865	2870	2870	2865	21
376	20250319	143100	731399376	2885	2885	2885	2885	10
377	20250319	143000	731370526	2870	2870	2870	2870	2
378	20250319	142900	731364786	2885	2885	2885	2885	0
379	20250319	142800	731364786	2885	2885	2885	2885	0
380	20250319	142700	731364786	2885	2885	2885	2885	0
381	20250319	142600	731364786	2885	2885	2885	2885	0
382	20250319	142500	731364786	2885	2885	2885	2885	0
383	20250319	142400	731364786	2885	2870	2885	2870	38
384	20250319	142300	731255651	2885	2885	2885	2885	0
385	20250319	142200	731255651	2885	2885	2885	2885	0
386	20250319	142100	731255651	2885	2885	2885	2885	0
387	20250319	142000	731255651	2885	2885	2885	2885	0
388	20250319	141900	731255651	2885	2870	2885	2865	313
389	20250319	141800	730358786	2885	2885	2885	2885	0
390	20250319	141700	730358786	2885	2885	2885	2885	10
391	20250319	141600	730329936	2870	2870	2870	2870	10
392	20250319	141500	730301236	2885	2885	2885	2885	0
393	20250319	141400	730301236	2885	2885	2885	2885	100
394	20250319	141300	730012736	2880	2880	2885	2880	63
395	20250319	141200	729831246	2890	2890	2890	2890	200
396	20250319	141100	729253246	2870	2870	2870	2870	0
397	20250319	141000	729253246	2870	2895	2895	2870	216
398	20250319	140900	728630826	2875	2895	2895	2875	105
399	20250319	140800	728328911	2880	2890	2900	2880	103
400	20250319	140700	728032236	2900	2885	2900	2885	771
401	20250319	140600	725800126	2885	2885	2885	2885	5
402	20250319	140500	725785701	2900	2900	2900	2900	0
403	20250319	140400	725785701	2900	2900	2900	2900	0
404	20250319	140300	725785701	2900	2900	2900	2900	0
405	20250319	140200	725785701	2900	2900	2900	2900	0
406	20250319	140100	725785701	2900	2895	2900	2895	100
407	20250319	140000	725495961	2895	2895	2895	2895	500
408	20250319	135900	724048461	2895	2895	2895	2895	0
409	20250319	135800	724048461	2895	2895	2895	2895	0
410	20250319	135700	724048461	2895	2895	2895	2895	10
411	20250319	135600	724019511	2900	2900	2900	2900	0
412	20250319	135500	724019511	2900	2895	2900	2895	502
413	20250319	135400	722565091	2900	2900	2900	2900	0
414	20250319	135300	722565091	2900	2865	2900	2865	1010
415	20250319	135200	719656101	2865	2870	2870	2865	103
416	20250319	135100	719361001	2870	2870	2870	2870	3
417	20250319	135000	719352391	2870	2865	2870	2865	260
418	20250319	134900	718607441	2870	2870	2870	2870	10
419	20250319	134800	718578741	2865	2865	2865	2865	0
420	20250319	134700	718578741	2865	2865	2865	2865	308
421	20250319	134600	717696321	2875	2875	2875	2875	0
422	20250319	134500	717696321	2875	2870	2875	2870	300
423	20250319	134400	716833841	2875	2875	2875	2875	0
424	20250319	134300	716833841	2875	2875	2875	2875	10
425	20250319	134200	716805091	2870	2870	2870	2870	0
426	20250319	134100	716805091	2870	2875	2875	2870	108
427	20250319	134000	716494631	2880	2895	2900	2880	622
428	20250319	133900	714699391	2910	2910	2910	2910	0
429	20250319	133800	714699391	2910	2890	2910	2890	2101
430	20250319	133700	708627481	2895	2885	2920	2885	2722
431	20250319	133600	700726386	2890	2880	2900	2880	2023
432	20250319	133500	694878991	2885	2885	2885	2885	0
433	20250319	133400	694878991	2885	2880	2885	2880	317
434	20250319	133300	693964946	2885	2855	2885	2855	2004
435	20250319	133200	688196576	2855	2850	2875	2850	548
436	20250319	133100	686628246	2860	2850	2860	2850	32
437	20250319	133000	686536946	2865	2845	2865	2840	1188
438	20250319	132900	683159081	2845	2850	2865	2845	212
439	20250319	132800	682554886	2865	2865	2865	2865	0
440	20250319	132700	682554886	2865	2865	2865	2865	0
441	20250319	132600	682554886	2865	2865	2865	2865	0
442	20250319	132500	682554886	2865	2865	2865	2865	1
443	20250319	132400	682552021	2855	2855	2855	2855	101
444	20250319	132300	682263666	2875	2845	2875	2845	500
445	20250319	132200	680832361	2855	2855	2855	2855	100
446	20250319	132100	680546861	2855	2855	2855	2855	15
447	20250319	132000	680504036	2855	2855	2855	2855	1
448	20250319	131900	680501181	2840	2840	2840	2840	198
449	20250319	131800	679938861	2850	2845	2855	2845	71
450	20250319	131700	679736696	2855	2850	2855	2850	10
451	20250319	131600	679708186	2845	2865	2865	2845	1600
452	20250319	131500	675150271	2880	2880	2880	2880	0
453	20250319	131400	675150271	2880	2880	2880	2880	0
454	20250319	131300	675150271	2880	2875	2880	2870	116
455	20250319	131200	674817246	2875	2875	2875	2875	2
456	20250319	131100	674811496	2890	2880	2890	2880	200
457	20250319	131000	674234726	2875	2890	2890	2875	350
458	20250319	130900	673226161	2890	2890	2890	2890	0
459	20250319	130800	673226161	2890	2870	2890	2870	346
460	20250319	130700	672232121	2890	2880	2890	2880	31
461	20250319	130600	672142681	2875	2880	2890	2870	671
462	20250319	130500	670211581	2880	2860	2880	2860	93
463	20250319	130400	669944526	2880	2855	2880	2845	1785
464	20250319	130300	664835591	2855	2855	2855	2855	1350
465	20250319	130200	660981341	2855	2855	2855	2855	0
466	20250319	130100	660981341	2855	2855	2855	2855	10
467	20250319	130000	660952791	2855	2855	2855	2855	0
468	20250319	125900	660952791	2855	2855	2855	2855	0
469	20250319	125800	660952791	2855	2855	2855	2855	10
470	20250319	125700	660924241	2845	2845	2845	2845	11
471	20250319	125600	660892946	2845	2845	2845	2845	13
472	20250319	125500	660855961	2855	2855	2855	2855	0
473	20250319	125400	660855961	2855	2855	2855	2855	0
474	20250319	125300	660855961	2855	2855	2855	2855	0
475	20250319	125200	660855961	2855	2855	2855	2855	5
476	20250319	125100	660841686	2855	2855	2855	2855	11
477	20250319	125000	660810281	2845	2845	2845	2845	19
478	20250319	124900	660756226	2845	2845	2845	2845	0
479	20250319	124800	660756226	2845	2845	2845	2845	24
480	20250319	124700	660687946	2845	2845	2845	2845	1
481	20250319	124600	660685101	2860	2860	2860	2860	10
482	20250319	124500	660656501	2845	2845	2845	2845	0
483	20250319	124400	660656501	2845	2845	2845	2845	0
484	20250319	124300	660656501	2845	2860	2860	2845	2
485	20250319	124200	660650796	2860	2860	2860	2860	0
486	20250319	124100	660650796	2860	2860	2860	2860	0
487	20250319	124000	660650796	2860	2860	2860	2860	0
488	20250319	123900	660650796	2860	2860	2860	2860	0
489	20250319	123800	660650796	2860	2860	2860	2860	0
490	20250319	123700	660650796	2860	2860	2860	2860	0
491	20250319	123600	660650796	2860	2860	2860	2860	0
492	20250319	123500	660650796	2860	2860	2860	2860	0
493	20250319	123400	660650796	2860	2850	2860	2850	500
494	20250319	123300	659221001	2860	2860	2860	2860	0
495	20250319	123200	659221001	2860	2860	2860	2860	0
496	20250319	123100	659221001	2860	2860	2860	2860	0
497	20250319	123000	659221001	2860	2860	2860	2860	0
498	20250319	122900	659221001	2860	2860	2860	2860	0
499	20250319	122800	659221001	2860	2855	2860	2855	500
500	20250319	122700	657791316	2860	2860	2860	2860	0
501	20250319	122600	657791316	2860	2860	2860	2860	0
502	20250319	122500	657791316	2860	2860	2860	2860	0
503	20250319	122400	657791316	2860	2860	2860	2860	0
504	20250319	122300	657791316	2860	2860	2860	2860	0
505	20250319	122200	657791316	2860	2860	2860	2860	0
506	20250319	122100	657791316	2860	2860	2860	2860	5
507	20250319	122000	657777016	2860	2860	2860	2860	0
508	20250319	121900	657777016	2860	2860	2860	2860	0
509	20250319	121800	657777016	2860	2860	2860	2860	0
510	20250319	121700	657777016	2860	2850	2860	2850	30
511	20250319	121600	657691466	2820	2830	2830	2820	104
512	20250319	121500	657397666	2850	2850	2850	2850	0
513	20250319	121400	657397666	2850	2850	2850	2850	0
514	20250319	121300	657397666	2850	2850	2850	2850	0
515	20250319	121200	657397666	2850	2850	2850	2850	0
516	20250319	121100	657397666	2850	2845	2850	2845	21
517	20250319	121000	657337896	2845	2845	2845	2845	1355
518	20250319	120900	653482921	2845	2850	2850	2845	651
519	20250319	120800	651630076	2845	2860	2860	2845	667
520	20250319	120700	649727821	2875	2875	2875	2875	0
521	20250319	120600	649727821	2875	2875	2875	2875	0
522	20250319	120500	649727821	2875	2875	2875	2875	1039
523	20250319	120400	646740696	2875	2875	2875	2875	0
524	20250319	120300	646740696	2875	2875	2875	2875	0
525	20250319	120200	646740696	2875	2880	2880	2860	9016
526	20250319	120100	620946996	2890	2890	2890	2890	0
527	20250319	120000	620946996	2890	2890	2900	2890	163
528	20250319	115900	620475891	2890	2880	2890	2880	295
529	20250319	115800	619626281	2875	2875	2875	2875	401
530	20250319	115700	618473406	2875	2870	2875	2870	303
531	20250319	115600	617603506	2870	2870	2870	2870	0
532	20250319	115500	617603506	2870	2870	2870	2870	0
533	20250319	115400	617603506	2870	2870	2870	2870	0
534	20250319	115300	617603506	2870	2870	2870	2870	0
535	20250319	115200	617603506	2870	2870	2870	2870	0
536	20250319	115100	617603506	2870	2865	2870	2865	11
537	20250319	115000	617571986	2845	2845	2845	2845	10
538	20250319	114900	617543536	2850	2860	2860	2845	4443
539	20250319	114800	604879986	2880	2880	2880	2880	0
540	20250319	114700	604879986	2880	2870	2880	2860	33
541	20250319	114600	604785471	2890	2890	2890	2890	0
542	20250319	114500	604785471	2890	2885	2890	2885	3
543	20250319	114400	604776806	2890	2890	2895	2870	4006
544	20250319	114300	593199506	2890	2880	2890	2870	293
545	20250319	114200	592355166	2870	2885	2900	2870	1188
546	20250319	114100	588938331	2900	2890	2905	2880	85
547	20250319	114000	588692366	2890	2865	2940	2865	7896
548	20250319	113900	565839196	2875	2865	2875	2865	226
549	20250319	113800	565190606	2880	2875	2880	2865	471
550	20250319	113700	563838006	2870	2870	2870	2870	1046
551	20250319	113600	560835986	2885	2885	2885	2885	1
552	20250319	113500	560833101	2900	2880	2915	2865	4247
553	20250319	113400	548563041	2880	2810	2905	2810	21654
554	20250319	113300	486537581	2800	2810	2810	2800	83
555	20250319	113200	486305161	2800	2800	2810	2800	3
556	20250319	113100	486296751	2810	2810	2810	2800	3
557	20250319	113000	486288331	2800	2810	2810	2800	8
558	20250319	112900	486265886	2800	2815	2815	2800	4
559	20250319	112800	486254661	2815	2815	2815	2815	0
560	20250319	112700	486254661	2815	2805	2815	2805	507
561	20250319	112600	484832516	2815	2815	2815	2815	1
562	20250319	112500	484829701	2815	2810	2815	2810	4
563	20250319	112400	484818456	2815	2820	2820	2810	1037
564	20250319	112300	481899376	2825	2825	2825	2825	1
565	20250319	112200	481896551	2825	2825	2825	2825	20
566	20250319	112100	481840051	2815	2800	2815	2800	237
567	20250319	112000	481175321	2795	2795	2795	2795	0
568	20250319	111900	481175321	2795	2800	2800	2795	2
569	20250319	111800	481169726	2800	2800	2800	2800	27
570	20250319	111700	481094126	2800	2805	2805	2800	11
571	20250319	111600	481063321	2810	2815	2815	2810	7
572	20250319	111500	481043646	2820	2825	2825	2820	2
573	20250319	111400	481038001	2825	2820	2825	2820	2
574	20250319	111300	481032356	2825	2815	2825	2815	3
575	20250319	111200	481023891	2825	2810	2825	2810	124
576	20250319	111100	480675401	2805	2810	2810	2790	25
577	20250319	111000	480605281	2810	2830	2830	2810	2
578	20250319	110900	480599641	2835	2815	2835	2815	552
579	20250319	110800	479037566	2810	2805	2810	2785	3133
580	20250319	110700	470291326	2805	2810	2810	2800	3015
581	20250319	110600	461844131	2830	2830	2830	2830	100
582	20250319	110500	461561131	2830	2820	2830	2820	501
583	20250319	110400	460145631	2815	2815	2815	2815	733
584	20250319	110300	458082236	2815	2810	2815	2805	1339
585	20250319	110200	454326006	2820	2805	2820	2805	324
586	20250319	110100	453416181	2805	2810	2815	2805	1048
587	20250319	110000	450474876	2810	2840	2850	2805	1710
588	20250319	105900	445631311	2840	2840	2840	2840	0
589	20250319	105800	445631311	2840	2820	2840	2820	233
590	20250319	105700	444973421	2820	2820	2820	2820	3
591	20250319	105600	444964961	2820	2820	2820	2815	110
592	20250319	105500	444655011	2820	2815	2820	2815	130
593	20250319	105400	444288561	2810	2815	2815	2805	1143
594	20250319	105300	441078726	2815	2820	2820	2812	1341
595	20250319	105200	437298526	2830	2830	2830	2825	13
596	20250319	105100	437261746	2830	2830	2830	2830	0
597	20250319	105000	437261746	2830	2830	2830	2830	0
598	20250319	104900	437261746	2830	2820	2830	2820	22
599	20250319	104800	437199596	2830	2830	2830	2825	102
600	20250319	104700	436911006	2820	2820	2820	2820	200
601	20250319	104600	436347006	2830	2825	2830	2825	105
602	20250319	104500	436050126	2825	2820	2825	2820	81
603	20250319	104400	435821701	2825	2825	2825	2825	305
604	20250319	104300	434960076	2810	2820	2820	2810	103
605	20250319	104200	434670131	2825	2815	2825	2815	615
606	20250319	104100	432938306	2815	2815	2815	2815	0
607	20250319	104000	432938306	2815	2830	2830	2815	11
608	20250319	103900	432907191	2830	2830	2830	2830	0
609	20250319	103800	432907191	2830	2820	2830	2810	10499
610	20250319	103700	403353676	2820	2840	2840	2815	12016
611	20250319	103600	369426956	2855	2850	2855	2850	50
612	20250319	103500	369284351	2855	2855	2855	2855	0
613	20250319	103400	369284351	2855	2855	2855	2855	0
614	20250319	103300	369284351	2855	2855	2855	2855	6
615	20250319	103200	369267221	2855	2855	2855	2855	1
616	20250319	103100	369264366	2840	2850	2850	2840	718
617	20250319	103000	367225166	2860	2855	2860	2855	130
618	20250319	102900	366853961	2855	2850	2855	2850	338
619	20250319	102800	365890606	2855	2855	2855	2855	205
620	20250319	102700	365305331	2850	2850	2850	2850	0
621	20250319	102600	365305331	2850	2850	2850	2850	152
622	20250319	102500	364872131	2850	2850	2855	2850	68
623	20250319	102400	364678281	2850	2850	2850	2850	701
624	20250319	102300	362680431	2850	2850	2850	2850	61
625	20250319	102200	362506581	2830	2830	2830	2830	0
626	20250319	102100	362506581	2830	2845	2845	2830	1115
627	20250319	102000	359344676	2845	2845	2845	2845	115
628	20250319	101900	359017501	2860	2860	2860	2860	247
629	20250319	101800	358311081	2850	2865	2865	2830	4441
630	20250319	101700	345685301	2865	2855	2865	2855	187
631	20250319	101600	345150211	2855	2855	2855	2855	436
632	20250319	101500	343905431	2850	2850	2850	2850	80
633	20250319	101400	343677431	2850	2855	2855	2850	303
634	20250319	101300	342813861	2850	2855	2860	2850	106
635	20250319	101200	342510911	2860	2860	2860	2860	464
636	20250319	101100	341183871	2860	2875	2875	2860	232
637	20250319	101000	340520336	2880	2865	2880	2865	220
638	20250319	100900	339888606	2860	2865	2865	2860	510
639	20250319	100800	338429721	2880	2880	2880	2880	5
640	20250319	100700	338415321	2865	2875	2880	2865	5189
641	20250319	100600	323547246	2870	2865	2870	2865	118
642	20250319	100500	323208801	2875	2870	2875	2870	77
643	20250319	100400	322987456	2885	2865	2885	2860	413
644	20250319	100300	321801696	2865	2855	2865	2845	837
645	20250319	100200	319407086	2845	2870	2870	2845	3754
646	20250319	100100	308672756	2870	2870	2870	2865	1495
647	20250319	100000	304383611	2875	2875	2880	2872	89
648	20250319	095900	304127740	2875	2880	2880	2875	102
649	20250319	095800	303833985	2880	2905	2925	2870	4413
650	20250319	095700	291123525	2905	2895	2905	2895	2927
651	20250319	095600	282623685	2900	2905	2905	2885	41
652	20250319	095500	282505085	2905	2905	2905	2905	2
653	20250319	095400	282499275	2900	2880	2900	2880	4130
654	20250319	095300	270565235	2880	2870	2880	2870	1842
655	20250319	095200	265275755	2870	2860	2870	2860	363
656	20250319	095100	264236990	2860	2860	2860	2830	4102
657	20250319	095000	252594645	2860	2850	2860	2845	682
658	20250319	094900	250648395	2850	2845	2850	2845	3
659	20250319	094800	250639855	2850	2855	2855	2840	854
660	20250319	094700	248206120	2860	2860	2860	2860	150
661	20250319	094600	247777120	2870	2870	2870	2860	1123
662	20250319	094500	244564610	2870	2885	2885	2855	1393
663	20250319	094400	240567500	2905	2880	2905	2850	2305
664	20250319	094300	233958935	2865	2925	2925	2865	3396
665	20250319	094200	224189035	2910	2900	2910	2895	3607
666	20250319	094100	213727030	2900	2895	2900	2895	745
667	20250319	094000	211569730	2895	2895	2895	2895	102
668	20250319	093900	211274440	2895	2895	2895	2890	1095
669	20250319	093800	208104865	2895	2895	2895	2885	114
670	20250319	093700	207774945	2895	2885	2895	2885	231
671	20250319	093600	207106300	2895	2890	2895	2890	70
672	20250319	093500	206903995	2895	2895	2895	2895	41
673	20250319	093400	206785300	2895	2890	2895	2890	2
674	20250319	093300	206779515	2890	2895	2895	2890	568
675	20250319	093200	205136470	2895	2885	2895	2885	801
676	20250319	093100	202818455	2885	2890	2895	2885	283
677	20250319	093000	202001765	2895	2895	2895	2895	737
678	20250319	092900	199868150	2895	2875	2895	2875	4145
679	20250319	092800	187930730	2860	2855	2860	2850	7401
680	20250319	092700	166774095	2855	2860	2860	2855	206
681	20250319	092600	166185960	2860	2880	2880	2860	7516
682	20250319	092500	144564300	2905	2905	2910	2880	1794
683	20250319	092400	139391085	2905	2900	2910	2890	1524
684	20250319	092300	134981245	2910	2910	2910	2910	0
685	20250319	092200	134981245	2910	2910	2910	2910	0
686	20250319	092100	134981245	2910	2910	2910	2910	50
687	20250319	092000	134835745	2910	2905	2910	2905	978
688	20250319	091900	131994650	2905	2905	2905	2905	2
689	20250319	091800	131988840	2905	2905	2905	2905	120
690	20250319	091700	131640240	2910	2910	2910	2895	269
691	20250319	091600	130858935	2910	2895	2915	2895	1374
692	20250319	091500	126879340	2895	2910	2910	2895	968
693	20250319	091400	124066520	2925	2925	2925	2910	216
694	20250319	091300	123435255	2920	2915	2920	2895	687
695	20250319	091200	121438345	2907	2910	2910	2907	147
696	20250319	091100	121010875	2910	2945	2945	2880	21580
697	20250319	091000	58000320	2980	2975	2980	2935	705
698	20250319	090900	55922375	2980	2955	2980	2945	3244
699	20250319	090800	46354470	2990	2955	2990	2955	595
700	20250319	090700	44588560	2955	2990	2990	2955	1937
701	20250319	090600	38845675	2990	2990	2990	2990	61
702	20250319	090500	38663285	2995	2965	2995	2965	1108
703	20250319	090400	35349215	2990	2975	2990	2975	824
704	20250319	090300	32897300	2950	2980	2985	2950	238
705	20250319	090200	32192395	2980	2965	2990	2965	902
706	20250319	090100	29509595	2935	2935	2980	2935	1637
707	20250319	090000	24693770	2920	2980	2980	2920	7878