KissMeData/159580/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	203300	421557710	5750	5750	5750	5750	3299
3	20250318	203200	421557710	5750	5750	5750	5750	0
4	20250318	203100	421557710	5750	5750	5750	5750	0
5	20250318	203000	421557710	5750	5750	5750	5750	0
6	20250318	202900	421557710	5750	5750	5750	5750	0
7	20250318	202800	421557710	5750	5750	5750	5750	0
8	20250318	202700	421557710	5750	5750	5750	5750	0
9	20250318	202600	421557710	5750	5750	5750	5750	0
10	20250318	202500	421557710	5750	5750	5750	5750	0
11	20250318	202400	421557710	5750	5750	5750	5750	0
12	20250318	202300	421557710	5750	5750	5750	5750	0
13	20250318	202200	421557710	5750	5750	5750	5750	0
14	20250318	202100	421557710	5750	5750	5750	5750	0
15	20250318	202000	421557710	5750	5750	5750	5750	0
16	20250318	201900	421557710	5750	5750	5750	5750	0
17	20250318	201800	421557710	5750	5750	5750	5750	0
18	20250318	201700	421557710	5750	5750	5750	5750	0
19	20250318	201600	421557710	5750	5750	5750	5750	0
20	20250318	201500	421557710	5750	5750	5750	5750	0
21	20250318	201400	421557710	5750	5750	5750	5750	0
22	20250318	201300	421557710	5750	5750	5750	5750	0
23	20250318	201200	421557710	5750	5750	5750	5750	0
24	20250318	201100	421557710	5750	5750	5750	5750	0
25	20250318	201000	421557710	5750	5750	5750	5750	0
26	20250318	200900	421557710	5750	5750	5750	5750	0
27	20250318	200800	421557710	5750	5750	5750	5750	0
28	20250318	200700	421557710	5750	5750	5750	5750	0
29	20250318	200600	421557710	5750	5750	5750	5750	0
30	20250318	200500	421557710	5750	5750	5750	5750	0
31	20250318	200400	421557710	5750	5750	5750	5750	0
32	20250318	200300	421557710	5750	5750	5750	5750	3299
33	20250318	200200	421557710	5750	5750	5750	5750	0
34	20250318	200100	421557710	5750	5750	5750	5750	0
35	20250318	200000	421557710	5750	5750	5750	5750	0
36	20250318	195900	421557710	5750	5750	5750	5750	0
37	20250318	195800	421557710	5750	5750	5750	5750	0
38	20250318	195700	421557710	5750	5750	5750	5750	0
39	20250318	195600	421557710	5750	5750	5750	5750	0
40	20250318	195500	421557710	5750	5750	5750	5750	0
41	20250318	195400	421557710	5750	5750	5750	5750	0
42	20250318	195300	421557710	5750	5750	5750	5750	0
43	20250318	195200	421557710	5750	5750	5750	5750	0
44	20250318	195100	421557710	5750	5750	5750	5750	0
45	20250318	195000	421557710	5750	5750	5750	5750	0
46	20250318	194900	421557710	5750	5750	5750	5750	0
47	20250318	194800	421557710	5750	5750	5750	5750	0
48	20250318	194700	421557710	5750	5750	5750	5750	0
49	20250318	194600	421557710	5750	5750	5750	5750	0
50	20250318	194500	421557710	5750	5750	5750	5750	0
51	20250318	194400	421557710	5750	5750	5750	5750	0
52	20250318	194300	421557710	5750	5750	5750	5750	0
53	20250318	194200	421557710	5750	5750	5750	5750	0
54	20250318	194100	421557710	5750	5750	5750	5750	0
55	20250318	194000	421557710	5750	5750	5750	5750	0
56	20250318	193900	421557710	5750	5750	5750	5750	0
57	20250318	193800	421557710	5750	5750	5750	5750	0
58	20250318	193700	421557710	5750	5750	5750	5750	0
59	20250318	193600	421557710	5750	5750	5750	5750	0
60	20250318	193500	421557710	5750	5750	5750	5750	0
61	20250318	193400	421557710	5750	5750	5750	5750	0
62	20250318	193300	421557710	5750	5750	5750	5750	3299
63	20250318	193200	421557710	5750	5750	5750	5750	0
64	20250318	193100	421557710	5750	5750	5750	5750	0
65	20250318	193000	421557710	5750	5750	5750	5750	0
66	20250318	192900	421557710	5750	5750	5750	5750	0
67	20250318	192800	421557710	5750	5750	5750	5750	0
68	20250318	192700	421557710	5750	5750	5750	5750	0
69	20250318	192600	421557710	5750	5750	5750	5750	0
70	20250318	192500	421557710	5750	5750	5750	5750	0
71	20250318	192400	421557710	5750	5750	5750	5750	0
72	20250318	192300	421557710	5750	5750	5750	5750	0
73	20250318	192200	421557710	5750	5750	5750	5750	0
74	20250318	192100	421557710	5750	5750	5750	5750	0
75	20250318	192000	421557710	5750	5750	5750	5750	0
76	20250318	191900	421557710	5750	5750	5750	5750	0
77	20250318	191800	421557710	5750	5750	5750	5750	0
78	20250318	191700	421557710	5750	5750	5750	5750	0
79	20250318	191600	421557710	5750	5750	5750	5750	0
80	20250318	191500	421557710	5750	5750	5750	5750	0
81	20250318	191400	421557710	5750	5750	5750	5750	0
82	20250318	191300	421557710	5750	5750	5750	5750	0
83	20250318	191200	421557710	5750	5750	5750	5750	0
84	20250318	191100	421557710	5750	5750	5750	5750	0
85	20250318	191000	421557710	5750	5750	5750	5750	0
86	20250318	190900	421557710	5750	5750	5750	5750	0
87	20250318	190800	421557710	5750	5750	5750	5750	0
88	20250318	190700	421557710	5750	5750	5750	5750	0
89	20250318	190600	421557710	5750	5750	5750	5750	0
90	20250318	190500	421557710	5750	5750	5750	5750	0
91	20250318	190400	421557710	5750	5750	5750	5750	0
92	20250318	190300	421557710	5750	5750	5750	5750	3299
93	20250318	190200	421557710	5750	5750	5750	5750	0
94	20250318	190100	421557710	5750	5750	5750	5750	0
95	20250318	190000	421557710	5750	5750	5750	5750	0
96	20250318	185900	421557710	5750	5750	5750	5750	0
97	20250318	185800	421557710	5750	5750	5750	5750	0
98	20250318	185700	421557710	5750	5750	5750	5750	0
99	20250318	185600	421557710	5750	5750	5750	5750	0
100	20250318	185500	421557710	5750	5750	5750	5750	0
101	20250318	185400	421557710	5750	5750	5750	5750	0
102	20250318	185300	421557710	5750	5750	5750	5750	0
103	20250318	185200	421557710	5750	5750	5750	5750	0
104	20250318	185100	421557710	5750	5750	5750	5750	0
105	20250318	185000	421557710	5750	5750	5750	5750	0
106	20250318	184900	421557710	5750	5750	5750	5750	0
107	20250318	184800	421557710	5750	5750	5750	5750	0
108	20250318	184700	421557710	5750	5750	5750	5750	0
109	20250318	184600	421557710	5750	5750	5750	5750	0
110	20250318	184500	421557710	5750	5750	5750	5750	0
111	20250318	184400	421557710	5750	5750	5750	5750	0
112	20250318	184300	421557710	5750	5750	5750	5750	0
113	20250318	184200	421557710	5750	5750	5750	5750	0
114	20250318	184100	421557710	5750	5750	5750	5750	0
115	20250318	184000	421557710	5750	5750	5750	5750	0
116	20250318	183900	421557710	5750	5750	5750	5750	0
117	20250318	183800	421557710	5750	5750	5750	5750	0
118	20250318	183700	421557710	5750	5750	5750	5750	0
119	20250318	183600	421557710	5750	5750	5750	5750	0
120	20250318	183500	421557710	5750	5750	5750	5750	0
121	20250318	183400	421557710	5750	5750	5750	5750	0
122	20250318	183300	421557710	5750	5750	5750	5750	3299
123	20250318	183200	421557710	5750	5750	5750	5750	0
124	20250318	183100	421557710	5750	5750	5750	5750	0
125	20250318	183000	421557710	5750	5750	5750	5750	0
126	20250318	182900	421557710	5750	5750	5750	5750	0
127	20250318	182800	421557710	5750	5750	5750	5750	0
128	20250318	182700	421557710	5750	5750	5750	5750	0
129	20250318	182600	421557710	5750	5750	5750	5750	0
130	20250318	182500	421557710	5750	5750	5750	5750	0
131	20250318	182400	421557710	5750	5750	5750	5750	0
132	20250318	182300	421557710	5750	5750	5750	5750	0
133	20250318	182200	421557710	5750	5750	5750	5750	0
134	20250318	182100	421557710	5750	5750	5750	5750	0
135	20250318	182000	421557710	5750	5750	5750	5750	0
136	20250318	181900	421557710	5750	5750	5750	5750	0
137	20250318	181800	421557710	5750	5750	5750	5750	0
138	20250318	181700	421557710	5750	5750	5750	5750	0
139	20250318	181600	421557710	5750	5750	5750	5750	0
140	20250318	181500	421557710	5750	5750	5750	5750	0
141	20250318	181400	421557710	5750	5750	5750	5750	0
142	20250318	181300	421557710	5750	5750	5750	5750	0
143	20250318	181200	421557710	5750	5750	5750	5750	0
144	20250318	181100	421557710	5750	5750	5750	5750	0
145	20250318	181000	421557710	5750	5750	5750	5750	0
146	20250318	180900	421557710	5750	5750	5750	5750	0
147	20250318	180800	421557710	5750	5750	5750	5750	0
148	20250318	180700	421557710	5750	5750	5750	5750	0
149	20250318	180600	421557710	5750	5750	5750	5750	0
150	20250318	180500	421557710	5750	5750	5750	5750	0
151	20250318	180400	421557710	5750	5750	5750	5750	0
152	20250318	180300	421557710	5750	5750	5750	5750	3299
153	20250318	180200	421557710	5750	5750	5750	5750	0
154	20250318	180100	421557710	5750	5750	5750	5750	0
155	20250318	180000	421557710	5750	5750	5750	5750	0
156	20250318	175900	421557710	5750	5750	5750	5750	0
157	20250318	175800	421557710	5750	5750	5750	5750	0
158	20250318	175700	421557710	5750	5750	5750	5750	0
159	20250318	175600	421557710	5750	5750	5750	5750	0
160	20250318	175500	421557710	5750	5750	5750	5750	0
161	20250318	175400	421557710	5750	5750	5750	5750	0
162	20250318	175300	421557710	5750	5750	5750	5750	0
163	20250318	175200	421557710	5750	5750	5750	5750	0
164	20250318	175100	421557710	5750	5750	5750	5750	0
165	20250318	175000	421557710	5750	5750	5750	5750	0
166	20250318	174900	421557710	5750	5750	5750	5750	0
167	20250318	174800	421557710	5750	5750	5750	5750	0
168	20250318	174700	421557710	5750	5750	5750	5750	0
169	20250318	174600	421557710	5750	5750	5750	5750	0
170	20250318	174500	421557710	5750	5750	5750	5750	0
171	20250318	174400	421557710	5750	5750	5750	5750	0
172	20250318	174300	421557710	5750	5750	5750	5750	0
173	20250318	174200	421557710	5750	5750	5750	5750	0
174	20250318	174100	421557710	5750	5750	5750	5750	0
175	20250318	174000	421557710	5750	5750	5750	5750	0
176	20250318	173900	421557710	5750	5750	5750	5750	0
177	20250318	173800	421557710	5750	5750	5750	5750	0
178	20250318	173700	421557710	5750	5750	5750	5750	0
179	20250318	173600	421557710	5750	5750	5750	5750	0
180	20250318	173500	421557710	5750	5750	5750	5750	0
181	20250318	173400	421557710	5750	5750	5750	5750	0
182	20250318	173300	421557710	5750	5750	5750	5750	3299
183	20250318	173200	421557710	5750	5750	5750	5750	0
184	20250318	173100	421557710	5750	5750	5750	5750	0
185	20250318	173000	421557710	5750	5750	5750	5750	0
186	20250318	172900	421557710	5750	5750	5750	5750	0
187	20250318	172800	421557710	5750	5750	5750	5750	0
188	20250318	172700	421557710	5750	5750	5750	5750	0
189	20250318	172600	421557710	5750	5750	5750	5750	0
190	20250318	172500	421557710	5750	5750	5750	5750	0
191	20250318	172400	421557710	5750	5750	5750	5750	0
192	20250318	172300	421557710	5750	5750	5750	5750	0
193	20250318	172200	421557710	5750	5750	5750	5750	0
194	20250318	172100	421557710	5750	5750	5750	5750	0
195	20250318	172000	421557710	5750	5750	5750	5750	0
196	20250318	171900	421557710	5750	5750	5750	5750	0
197	20250318	171800	421557710	5750	5750	5750	5750	0
198	20250318	171700	421557710	5750	5750	5750	5750	0
199	20250318	171600	421557710	5750	5750	5750	5750	0
200	20250318	171500	421557710	5750	5750	5750	5750	0
201	20250318	171400	421557710	5750	5750	5750	5750	0
202	20250318	171300	421557710	5750	5750	5750	5750	0
203	20250318	171200	421557710	5750	5750	5750	5750	0
204	20250318	171100	421557710	5750	5750	5750	5750	0
205	20250318	171000	421557710	5750	5750	5750	5750	0
206	20250318	170900	421557710	5750	5750	5750	5750	0
207	20250318	170800	421557710	5750	5750	5750	5750	0
208	20250318	170700	421557710	5750	5750	5750	5750	0
209	20250318	170600	421557710	5750	5750	5750	5750	0
210	20250318	170500	421557710	5750	5750	5750	5750	0
211	20250318	170400	421557710	5750	5750	5750	5750	0
212	20250318	170300	421557710	5750	5750	5750	5750	3299
213	20250318	170200	421557710	5750	5750	5750	5750	0
214	20250318	170100	421557710	5750	5750	5750	5750	0
215	20250318	170000	421557710	5750	5750	5750	5750	0
216	20250318	165900	421557710	5750	5750	5750	5750	0
217	20250318	165800	421557710	5750	5750	5750	5750	0
218	20250318	165700	421557710	5750	5750	5750	5750	0
219	20250318	165600	421557710	5750	5750	5750	5750	0
220	20250318	165500	421557710	5750	5750	5750	5750	0
221	20250318	165400	421557710	5750	5750	5750	5750	0
222	20250318	165300	421557710	5750	5750	5750	5750	0
223	20250318	165200	421557710	5750	5750	5750	5750	0
224	20250318	165100	421557710	5750	5750	5750	5750	0
225	20250318	165000	421557710	5750	5750	5750	5750	0
226	20250318	164900	421557710	5750	5750	5750	5750	0
227	20250318	164800	421557710	5750	5750	5750	5750	0
228	20250318	164700	421557710	5750	5750	5750	5750	0
229	20250318	164600	421557710	5750	5750	5750	5750	0
230	20250318	164500	421557710	5750	5750	5750	5750	0
231	20250318	164400	421557710	5750	5750	5750	5750	0
232	20250318	164300	421557710	5750	5750	5750	5750	0
233	20250318	164200	421557710	5750	5750	5750	5750	0
234	20250318	164100	421557710	5750	5750	5750	5750	0
235	20250318	164000	421557710	5750	5750	5750	5750	0
236	20250318	163900	421557710	5750	5750	5750	5750	0
237	20250318	163800	421557710	5750	5750	5750	5750	0
238	20250318	163700	421557710	5750	5750	5750	5750	0
239	20250318	163600	421557710	5750	5750	5750	5750	0
240	20250318	163500	421557710	5750	5750	5750	5750	0
241	20250318	163400	421557710	5750	5750	5750	5750	0
242	20250318	163300	421557710	5750	5750	5750	5750	3299
243	20250318	163200	421557710	5750	5750	5750	5750	0
244	20250318	163100	421557710	5750	5750	5750	5750	0
245	20250318	163000	421557710	5750	5750	5750	5750	0
246	20250318	162900	421557710	5750	5750	5750	5750	0
247	20250318	162800	421557710	5750	5750	5750	5750	0
248	20250318	162700	421557710	5750	5750	5750	5750	0
249	20250318	162600	421557710	5750	5750	5750	5750	0
250	20250318	162500	421557710	5750	5750	5750	5750	0
251	20250318	162400	421557710	5750	5750	5750	5750	0
252	20250318	162300	421557710	5750	5750	5750	5750	0
253	20250318	162200	421557710	5750	5750	5750	5750	0
254	20250318	162100	421557710	5750	5750	5750	5750	0
255	20250318	162000	421557710	5750	5750	5750	5750	0
256	20250318	161900	421557710	5750	5750	5750	5750	0
257	20250318	161800	421557710	5750	5750	5750	5750	0
258	20250318	161700	421557710	5750	5750	5750	5750	0
259	20250318	161600	421557710	5750	5750	5750	5750	0
260	20250318	161500	421557710	5750	5750	5750	5750	0
261	20250318	161400	421557710	5750	5750	5750	5750	0
262	20250318	161300	421557710	5750	5750	5750	5750	0
263	20250318	161200	421557710	5750	5750	5750	5750	0
264	20250318	161100	421557710	5750	5750	5750	5750	0
265	20250318	161000	421557710	5750	5750	5750	5750	0
266	20250318	160900	421557710	5750	5750	5750	5750	0
267	20250318	160800	421557710	5750	5750	5750	5750	0
268	20250318	160700	421557710	5750	5750	5750	5750	0
269	20250318	160600	421557710	5750	5750	5750	5750	0
270	20250318	160500	421557710	5750	5750	5750	5750	0
271	20250318	160400	421557710	5750	5750	5750	5750	0
272	20250318	160300	421557710	5750	5750	5750	5750	3299
273	20250318	160200	421557710	5750	5750	5750	5750	0
274	20250318	160100	421557710	5750	5750	5750	5750	0
275	20250318	160000	421557710	5750	5750	5750	5750	0
276	20250318	155900	421557710	5750	5750	5750	5750	0
277	20250318	155800	421557710	5750	5750	5750	5750	0
278	20250318	155700	421557710	5750	5750	5750	5750	0
279	20250318	155600	421557710	5750	5750	5750	5750	0
280	20250318	155500	421557710	5750	5750	5750	5750	0
281	20250318	155400	421557710	5750	5750	5750	5750	0
282	20250318	155300	421557710	5750	5750	5750	5750	0
283	20250318	155200	421557710	5750	5750	5750	5750	0
284	20250318	155100	421557710	5750	5750	5750	5750	0
285	20250318	155000	421557710	5750	5750	5750	5750	0
286	20250318	154900	421557710	5750	5750	5750	5750	0
287	20250318	154800	421557710	5750	5750	5750	5750	0
288	20250318	154700	421557710	5750	5750	5750	5750	0
289	20250318	154600	421557710	5750	5750	5750	5750	0
290	20250318	154500	421557710	5750	5750	5750	5750	0
291	20250318	154400	421557710	5750	5750	5750	5750	0
292	20250318	154300	421557710	5750	5750	5750	5750	0
293	20250318	154200	421557710	5750	5750	5750	5750	0
294	20250318	154100	421557710	5750	5750	5750	5750	0
295	20250318	154000	421557710	5750	5750	5750	5750	0
296	20250318	153900	421557710	5750	5750	5750	5750	0
297	20250318	153800	421557710	5750	5750	5750	5750	0
298	20250318	153700	421557710	5750	5750	5750	5750	0
299	20250318	153600	421557710	5750	5750	5750	5750	0
300	20250318	153500	421557710	5750	5750	5750	5750	0
301	20250318	153400	421557710	5750	5750	5750	5750	0
302	20250318	153300	421557710	5750	5750	5750	5750	3299
303	20250318	153200	421557710	5750	5750	5750	5750	0
304	20250318	153100	421557710	5750	5750	5750	5750	0
305	20250318	153000	421557710	5750	5750	5750	5750	3299
306	20250318	152900	402588460	5710	5710	5710	5710	0
307	20250318	152800	402588460	5710	5710	5710	5710	0
308	20250318	152700	402588460	5710	5710	5710	5710	0
309	20250318	152600	402588460	5710	5710	5710	5710	0
310	20250318	152500	402588460	5710	5710	5710	5710	0
311	20250318	152400	402588460	5710	5710	5710	5710	0
312	20250318	152300	402588460	5710	5710	5710	5710	0
313	20250318	152200	402588460	5710	5710	5710	5710	0
314	20250318	152100	402588460	5710	5710	5710	5710	0
315	20250318	152000	402588460	5710	5710	5710	5710	0
316	20250318	151900	402588460	5710	5710	5710	5710	100
317	20250318	151800	402017460	5730	5730	5730	5730	0
318	20250318	151700	402017460	5730	5730	5730	5730	102
319	20250318	151600	401433000	5710	5730	5730	5710	645
320	20250318	151500	397738050	5730	5730	5730	5730	0
321	20250318	151400	397738050	5730	5730	5730	5730	0
322	20250318	151300	397738050	5730	5730	5730	5730	0
323	20250318	151200	397738050	5730	5730	5730	5730	0
324	20250318	151100	397738050	5730	5730	5730	5730	0
325	20250318	151000	397738050	5730	5710	5730	5710	152
326	20250318	150900	396870050	5710	5730	5730	5710	344
327	20250318	150800	394904370	5730	5720	5730	5720	6
328	20250318	150700	394870040	5710	5710	5710	5710	130
329	20250318	150600	394127740	5715	5715	5715	5715	0
330	20250318	150500	394127740	5715	5715	5715	5715	6
331	20250318	150400	394093450	5725	5725	5725	5725	0
332	20250318	150300	394093450	5725	5725	5725	5725	1
333	20250318	150200	394087725	5725	5725	5725	5725	1
334	20250318	150100	394082000	5725	5725	5725	5725	2
335	20250318	150000	394070550	5730	5730	5730	5730	0
336	20250318	145900	394070550	5730	5730	5730	5730	0
337	20250318	145800	394070550	5730	5720	5730	5720	701
338	20250318	145700	390060820	5720	5720	5720	5720	0
339	20250318	145600	390060820	5720	5720	5720	5720	1
340	20250318	145500	390055100	5700	5720	5720	5700	2
341	20250318	145400	390043680	5720	5720	5720	5720	0
342	20250318	145300	390043680	5720	5720	5720	5720	0
343	20250318	145200	390043680	5720	5720	5720	5720	20
344	20250318	145100	389929280	5720	5720	5720	5720	0
345	20250318	145000	389929280	5720	5720	5720	5720	0
346	20250318	144900	389929280	5720	5710	5720	5710	171
347	20250318	144800	388952860	5720	5720	5720	5720	0
348	20250318	144700	388952860	5720	5720	5720	5720	0
349	20250318	144600	388952860	5720	5720	5720	5720	10
350	20250318	144500	388895660	5720	5720	5720	5720	0
351	20250318	144400	388895660	5720	5720	5720	5720	0
352	20250318	144300	388895660	5720	5720	5720	5720	4
353	20250318	144200	388872780	5720	5710	5720	5710	200
354	20250318	144100	387728860	5720	5720	5720	5720	0
355	20250318	144000	387728860	5720	5720	5720	5720	0
356	20250318	143900	387728860	5720	5720	5720	5720	0
357	20250318	143800	387728860	5720	5710	5720	5710	104
358	20250318	143700	387135010	5710	5700	5710	5700	196
359	20250318	143600	386017800	5690	5690	5690	5690	364
360	20250318	143500	383946640	5690	5690	5690	5690	0
361	20250318	143400	383946640	5690	5680	5690	5680	2
362	20250318	143300	383935270	5690	5690	5690	5690	0
363	20250318	143200	383935270	5690	5690	5690	5690	586
364	20250318	143100	380600930	5690	5690	5690	5680	85
365	20250318	143000	380117310	5700	5700	5700	5700	0
366	20250318	142900	380117310	5700	5700	5700	5700	1
367	20250318	142800	380111610	5680	5700	5700	5680	201
368	20250318	142700	378965930	5700	5680	5700	5680	250
369	20250318	142600	377545420	5700	5700	5700	5700	0
370	20250318	142500	377545420	5700	5700	5700	5700	0
371	20250318	142400	377545420	5700	5700	5700	5700	0
372	20250318	142300	377545420	5700	5700	5700	5700	0
373	20250318	142200	377545420	5700	5700	5700	5700	10
374	20250318	142100	377488420	5700	5700	5700	5700	1
375	20250318	142000	377482720	5670	5670	5670	5670	0
376	20250318	141900	377482720	5670	5670	5700	5670	627
377	20250318	141800	373919170	5710	5710	5710	5710	0
378	20250318	141700	373919170	5710	5700	5710	5700	20
379	20250318	141600	373805160	5700	5700	5700	5700	1077
380	20250318	141500	367666260	5700	5700	5700	5700	0
381	20250318	141400	367666260	5700	5700	5700	5700	0
382	20250318	141300	367666260	5700	5700	5700	5700	0
383	20250318	141200	367666260	5700	5690	5700	5660	679
384	20250318	141100	363798780	5660	5660	5660	5660	1
385	20250318	141000	363793120	5690	5690	5690	5690	0
386	20250318	140900	363793120	5690	5690	5690	5690	0
387	20250318	140800	363793120	5690	5690	5690	5690	0
388	20250318	140700	363793120	5690	5690	5690	5690	0
389	20250318	140600	363793120	5690	5690	5690	5690	0
390	20250318	140500	363793120	5690	5690	5690	5690	0
391	20250318	140400	363793120	5690	5690	5690	5690	0
392	20250318	140300	363793120	5690	5690	5690	5690	0
393	20250318	140200	363793120	5690	5690	5690	5690	1
394	20250318	140100	363787430	5660	5660	5660	5660	1
395	20250318	140000	363781770	5700	5690	5700	5690	155
396	20250318	135900	362899780	5690	5690	5690	5690	15
397	20250318	135800	362814430	5690	5690	5690	5690	0
398	20250318	135700	362814430	5690	5690	5690	5690	0
399	20250318	135600	362814430	5690	5660	5690	5660	476
400	20250318	135500	360117990	5690	5690	5690	5690	0
401	20250318	135400	360117990	5690	5660	5690	5660	24
402	20250318	135300	359981860	5690	5690	5690	5690	0
403	20250318	135200	359981860	5690	5690	5690	5690	0
404	20250318	135100	359981860	5690	5690	5690	5690	0
405	20250318	135000	359981860	5690	5690	5690	5690	0
406	20250318	134900	359981860	5690	5690	5690	5690	0
407	20250318	134800	359981860	5690	5690	5690	5690	1
408	20250318	134700	359976170	5680	5680	5680	5680	1049
409	20250318	134600	354017850	5680	5670	5680	5670	500
410	20250318	134500	351179280	5670	5660	5670	5650	534
411	20250318	134400	348160920	5680	5680	5680	5680	0
412	20250318	134300	348160920	5680	5680	5680	5680	0
413	20250318	134200	348160920	5680	5680	5680	5680	0
414	20250318	134100	348160920	5680	5680	5680	5680	0
415	20250318	134000	348160920	5680	5680	5680	5680	0
416	20250318	133900	348160920	5680	5680	5680	5680	0
417	20250318	133800	348160920	5680	5680	5680	5680	0
418	20250318	133700	348160920	5680	5680	5680	5680	0
419	20250318	133600	348160920	5680	5680	5680	5680	0
420	20250318	133500	348160920	5680	5680	5680	5680	0
421	20250318	133400	348160920	5680	5680	5680	5680	0
422	20250318	133300	348160920	5680	5680	5680	5680	0
423	20250318	133200	348160920	5680	5680	5680	5680	0
424	20250318	133100	348160920	5680	5680	5680	5680	0
425	20250318	133000	348160920	5680	5680	5680	5680	0
426	20250318	132900	348160920	5680	5650	5680	5650	56
427	20250318	132800	347844490	5660	5660	5660	5660	688
428	20250318	132700	343950410	5690	5690	5690	5690	0
429	20250318	132600	343950410	5690	5690	5690	5690	4
430	20250318	132500	343927650	5690	5690	5690	5690	0
431	20250318	132400	343927650	5690	5690	5690	5690	0
432	20250318	132300	343927650	5690	5690	5690	5690	0
433	20250318	132200	343927650	5690	5690	5690	5690	0
434	20250318	132100	343927650	5690	5690	5690	5690	0
435	20250318	132000	343927650	5690	5690	5690	5690	0
436	20250318	131900	343927650	5690	5690	5690	5690	0
437	20250318	131800	343927650	5690	5690	5690	5690	0
438	20250318	131700	343927650	5690	5690	5690	5690	0
439	20250318	131600	343927650	5690	5690	5690	5690	0
440	20250318	131500	343927650	5690	5690	5690	5690	0
441	20250318	131400	343927650	5690	5690	5690	5690	0
442	20250318	131300	343927650	5690	5690	5690	5690	0
443	20250318	131200	343927650	5690	5660	5690	5660	2
444	20250318	131100	343916300	5660	5660	5660	5660	0
445	20250318	131000	343916300	5660	5660	5660	5660	3
446	20250318	130900	343899320	5690	5690	5690	5690	0
447	20250318	130800	343899320	5690	5690	5690	5690	0
448	20250318	130700	343899320	5690	5690	5690	5690	0
449	20250318	130600	343899320	5690	5690	5690	5690	1
450	20250318	130500	343893630	5660	5690	5690	5660	200
451	20250318	130400	342758630	5690	5690	5690	5690	1
452	20250318	130300	342752940	5660	5670	5670	5660	404
453	20250318	130200	340463610	5690	5690	5690	5690	0
454	20250318	130100	340463610	5690	5690	5690	5690	0
455	20250318	130000	340463610	5690	5690	5690	5690	3
456	20250318	125900	340446540	5690	5690	5690	5690	1
457	20250318	125800	340440850	5690	5680	5690	5680	30
458	20250318	125700	340270420	5680	5680	5680	5680	200
459	20250318	125600	339134420	5680	5680	5680	5680	51
460	20250318	125500	338844740	5670	5660	5670	5660	11
461	20250318	125400	338782380	5680	5680	5680	5680	200
462	20250318	125300	337646380	5660	5660	5660	5660	0
463	20250318	125200	337646380	5660	5660	5660	5660	759
464	20250318	125100	333350440	5660	5660	5660	5660	70
465	20250318	125000	332954240	5680	5680	5680	5680	0
466	20250318	124900	332954240	5680	5680	5680	5680	0
467	20250318	124800	332954240	5680	5680	5680	5680	0
468	20250318	124700	332954240	5680	5680	5680	5680	0
469	20250318	124600	332954240	5680	5680	5680	5680	35
470	20250318	124500	332755440	5680	5680	5680	5680	0
471	20250318	124400	332755440	5680	5680	5680	5680	0
472	20250318	124300	332755440	5680	5680	5680	5680	0
473	20250318	124200	332755440	5680	5680	5680	5680	0
474	20250318	124100	332755440	5680	5680	5680	5680	0
475	20250318	124000	332755440	5680	5670	5680	5670	22
476	20250318	123900	332630690	5660	5660	5660	5660	0
477	20250318	123800	332630690	5660	5660	5660	5660	2
478	20250318	123700	332619370	5670	5670	5670	5670	0
479	20250318	123600	332619370	5670	5670	5670	5670	0
480	20250318	123500	332619370	5670	5670	5670	5670	0
481	20250318	123400	332619370	5670	5670	5670	5670	4
482	20250318	123300	332596690	5670	5670	5670	5670	0
483	20250318	123200	332596690	5670	5670	5670	5670	21
484	20250318	123100	332477620	5670	5670	5670	5670	150
485	20250318	123000	331627120	5670	5670	5670	5670	42
486	20250318	122900	331388980	5670	5670	5670	5670	0
487	20250318	122800	331388980	5670	5670	5670	5670	0
488	20250318	122700	331388980	5670	5670	5670	5670	1
489	20250318	122600	331383310	5650	5650	5650	5650	0
490	20250318	122500	331383310	5650	5650	5650	5650	0
491	20250318	122400	331383310	5650	5650	5650	5650	0
492	20250318	122300	331383310	5650	5650	5650	5650	0
493	20250318	122200	331383310	5650	5660	5660	5650	35
494	20250318	122100	331185410	5670	5670	5670	5670	0
495	20250318	122000	331185410	5670	5670	5670	5670	0
496	20250318	121900	331185410	5670	5670	5670	5670	30
497	20250318	121800	331015310	5660	5650	5670	5650	7
498	20250318	121700	330975690	5650	5660	5660	5650	94
499	20250318	121600	330444510	5670	5670	5670	5670	1
500	20250318	121500	330438840	5660	5660	5660	5660	0
501	20250318	121400	330438840	5660	5660	5660	5660	0
502	20250318	121300	330438840	5660	5660	5660	5660	0
503	20250318	121200	330438840	5660	5660	5660	5660	0
504	20250318	121100	330438840	5660	5660	5660	5660	100
505	20250318	121000	329872840	5670	5670	5670	5670	1
506	20250318	120900	329867170	5660	5660	5660	5660	89
507	20250318	120800	329363430	5660	5660	5660	5660	2
508	20250318	120700	329352110	5670	5670	5670	5670	1
509	20250318	120600	329346440	5660	5660	5660	5660	0
510	20250318	120500	329346440	5660	5660	5660	5660	21
511	20250318	120400	329227580	5660	5670	5670	5660	73
512	20250318	120300	328813870	5670	5670	5670	5670	0
513	20250318	120200	328813870	5670	5670	5670	5670	0
514	20250318	120100	328813870	5670	5670	5670	5670	0
515	20250318	120000	328813870	5670	5670	5670	5670	0
516	20250318	115900	328813870	5670	5670	5670	5670	10
517	20250318	115800	328757170	5670	5670	5670	5670	0
518	20250318	115700	328757170	5670	5670	5670	5670	0
519	20250318	115600	328757170	5670	5670	5670	5670	20
520	20250318	115500	328643770	5670	5660	5670	5660	51
521	20250318	115400	328354610	5660	5660	5660	5660	55
522	20250318	115300	328043310	5670	5670	5670	5670	0
523	20250318	115200	328043310	5670	5670	5670	5670	0
524	20250318	115100	328043310	5670	5670	5670	5670	20
525	20250318	115000	327929910	5670	5670	5670	5670	1
526	20250318	114900	327924240	5660	5660	5660	5660	20
527	20250318	114800	327811040	5670	5670	5670	5670	0
528	20250318	114700	327811040	5670	5670	5670	5670	23
529	20250318	114600	327680630	5670	5670	5670	5670	0
530	20250318	114500	327680630	5670	5670	5670	5670	0
531	20250318	114400	327680630	5670	5670	5670	5670	0
532	20250318	114300	327680630	5670	5670	5670	5670	0
533	20250318	114200	327680630	5670	5670	5670	5670	0
534	20250318	114100	327680630	5670	5670	5670	5670	51
535	20250318	114000	327391460	5670	5670	5670	5670	0
536	20250318	113900	327391460	5670	5670	5670	5670	0
537	20250318	113800	327391460	5670	5670	5670	5670	0
538	20250318	113700	327391460	5670	5670	5670	5670	10
539	20250318	113600	327334760	5680	5680	5680	5680	0
540	20250318	113500	327334760	5680	5680	5680	5680	0
541	20250318	113400	327334760	5680	5680	5680	5680	34
542	20250318	113300	327141640	5680	5680	5680	5680	200
543	20250318	113200	326005640	5680	5680	5680	5680	0
544	20250318	113100	326005640	5680	5680	5680	5680	0
545	20250318	113000	326005640	5680	5680	5680	5680	0
546	20250318	112900	326005640	5680	5680	5680	5680	0
547	20250318	112800	326005640	5680	5680	5680	5680	17
548	20250318	112700	325909080	5680	5650	5680	5650	133
549	20250318	112600	325154630	5680	5680	5680	5680	0
550	20250318	112500	325154630	5680	5680	5680	5680	21
551	20250318	112400	325035350	5680	5680	5680	5680	0
552	20250318	112300	325035350	5680	5680	5680	5680	0
553	20250318	112200	325035350	5680	5680	5680	5680	0
554	20250318	112100	325035350	5680	5680	5680	5680	0
555	20250318	112000	325035350	5680	5680	5680	5680	0
556	20250318	111900	325035350	5680	5680	5680	5680	0
557	20250318	111800	325035350	5680	5680	5680	5680	0
558	20250318	111700	325035350	5680	5680	5680	5680	0
559	20250318	111600	325035350	5680	5680	5680	5680	20
560	20250318	111500	324921750	5680	5680	5680	5680	19
561	20250318	111400	324813830	5680	5660	5680	5660	963
562	20250318	111300	319362940	5660	5660	5660	5660	0
563	20250318	111200	319362940	5660	5660	5660	5660	1
564	20250318	111100	319357280	5640	5650	5650	5640	1886
565	20250318	111000	308720010	5650	5650	5650	5650	400
566	20250318	110900	306460010	5660	5660	5660	5660	154
567	20250318	110800	305588370	5660	5660	5660	5660	0
568	20250318	110700	305588370	5660	5660	5660	5660	1
569	20250318	110600	305582710	5660	5660	5660	5660	0
570	20250318	110500	305582710	5660	5660	5660	5660	0
571	20250318	110400	305582710	5660	5670	5670	5660	3
572	20250318	110300	305565710	5670	5670	5670	5670	0
573	20250318	110200	305565710	5670	5670	5670	5670	0
574	20250318	110100	305565710	5670	5670	5670	5670	0
575	20250318	110000	305565710	5670	5670	5670	5670	0
576	20250318	105900	305565710	5670	5640	5670	5640	77
577	20250318	105800	305131400	5650	5670	5670	5650	14
578	20250318	105700	305052280	5640	5650	5650	5640	2285
579	20250318	105600	292163210	5690	5690	5690	5690	0
580	20250318	105500	292163210	5690	5690	5690	5690	1
581	20250318	105400	292157520	5690	5640	5690	5640	2
582	20250318	105300	292146190	5690	5690	5690	5640	5
583	20250318	105200	292117840	5650	5650	5650	5650	585
584	20250318	105100	288812590	5690	5670	5690	5670	361
585	20250318	105000	286765680	5650	5670	5670	5650	4
586	20250318	104900	286743040	5670	5670	5670	5650	103
587	20250318	104800	286159050	5640	5670	5670	5640	2
588	20250318	104700	286147740	5670	5670	5670	5640	11
589	20250318	104600	286085400	5670	5670	5670	5670	2
590	20250318	104500	286074060	5630	5660	5670	5630	2562
591	20250318	104400	271604140	5670	5660	5670	5660	92
592	20250318	104300	271083400	5660	5660	5670	5660	45
593	20250318	104200	270828690	5660	5660	5660	5650	137
594	20250318	104100	270054410	5670	5660	5670	5660	231
595	20250318	104000	268745640	5670	5650	5710	5640	1576
596	20250318	103900	259851080	5660	5660	5660	5660	573
597	20250318	103800	256607900	5660	5660	5660	5660	400
598	20250318	103700	254343900	5730	5660	5730	5660	2222
599	20250318	103600	241766220	5660	5640	5660	5640	72
600	20250318	103500	241358720	5640	5670	5680	5640	3315
601	20250318	103400	222602600	5670	5680	5690	5670	631
602	20250318	103300	219024800	5680	5680	5680	5680	505
603	20250318	103200	216156400	5690	5690	5690	5690	0
604	20250318	103100	216156400	5690	5680	5690	5680	52
605	20250318	103000	215860540	5680	5680	5680	5680	865
606	20250318	102900	210947340	5730	5730	5730	5730	0
607	20250318	102800	210947340	5730	5730	5730	5730	0
608	20250318	102700	210947340	5730	5690	5730	5680	4339
609	20250318	102600	186285750	5700	5700	5700	5700	1301
610	20250318	102500	178870050	5740	5740	5740	5740	0
611	20250318	102400	178870050	5740	5740	5740	5740	0
612	20250318	102300	178870050	5740	5740	5740	5740	0
613	20250318	102200	178870050	5740	5700	5740	5700	10
614	20250318	102100	178812850	5700	5700	5700	5700	0
615	20250318	102000	178812850	5700	5700	5700	5700	1
616	20250318	101900	178807150	5740	5740	5740	5740	380
617	20250318	101800	176625950	5740	5740	5740	5740	0
618	20250318	101700	176625950	5740	5740	5740	5740	0
619	20250318	101600	176625950	5740	5720	5740	5700	797
620	20250318	101500	172080230	5710	5710	5710	5710	0
621	20250318	101400	172080230	5710	5710	5710	5710	0
622	20250318	101300	172080230	5710	5710	5710	5710	1
623	20250318	101200	172074520	5740	5720	5740	5700	3139
624	20250318	101100	154164640	5740	5740	5740	5740	0
625	20250318	101000	154164640	5740	5740	5740	5740	0
626	20250318	100900	154164640	5740	5740	5740	5740	0
627	20250318	100800	154164640	5740	5740	5740	5740	0
628	20250318	100700	154164640	5740	5740	5740	5740	0
629	20250318	100600	154164640	5740	5740	5740	5740	7
630	20250318	100500	154124460	5740	5740	5740	5740	1
631	20250318	100400	154118720	5720	5720	5720	5720	1
632	20250318	100300	154113000	5730	5730	5730	5730	0
633	20250318	100200	154113000	5730	5730	5740	5720	17
634	20250318	100100	154015710	5740	5740	5740	5740	0
635	20250318	100000	154015710	5740	5740	5740	5740	0
636	20250318	095900	154015710	5740	5740	5740	5740	1
637	20250318	095800	154009970	5730	5730	5730	5730	48
638	20250318	095700	153734930	5740	5730	5740	5710	157
639	20250318	095600	152835300	5700	5700	5700	5700	1
640	20250318	095500	152829600	5730	5700	5730	5700	2
641	20250318	095400	152818170	5710	5710	5710	5700	1032
642	20250318	095300	146929870	5710	5710	5710	5710	20
643	20250318	095200	146815670	5710	5740	5740	5710	2477
644	20250318	095100	132670400	5740	5720	5740	5720	508
645	20250318	095000	129764440	5720	5720	5720	5720	22
646	20250318	094900	129638600	5750	5750	5750	5750	0
647	20250318	094800	129638600	5750	5750	5750	5750	7
648	20250318	094700	129598350	5750	5750	5750	5750	28
649	20250318	094600	129437350	5750	5750	5750	5750	0
650	20250318	094500	129437350	5750	5750	5750	5750	0
651	20250318	094400	129437350	5750	5750	5750	5750	4
652	20250318	094300	129414350	5750	5750	5750	5750	1
653	20250318	094200	129408600	5750	5750	5750	5750	1
654	20250318	094100	129402850	5750	5720	5750	5720	371
655	20250318	094000	127280700	5750	5750	5750	5750	1
656	20250318	093900	127274950	5720	5730	5730	5720	472
657	20250318	093800	124575060	5750	5720	5750	5720	523
658	20250318	093700	121582810	5750	5760	5770	5730	189
659	20250318	093600	120498720	5750	5730	5755	5730	288
660	20250318	093500	118842530	5720	5720	5720	5720	0
661	20250318	093400	118842530	5720	5710	5720	5710	901
662	20250318	093300	113688820	5720	5720	5720	5720	527
663	20250318	093200	110674380	5720	5720	5720	5720	0
664	20250318	093100	110674380	5720	5720	5720	5720	16
665	20250318	093000	110582860	5710	5710	5710	5710	0
666	20250318	092900	110582860	5710	5700	5710	5700	395
667	20250318	092800	108327780	5710	5710	5710	5710	100
668	20250318	092700	107756780	5710	5710	5710	5710	23
669	20250318	092600	107625450	5700	5700	5700	5700	0
670	20250318	092500	107625450	5700	5700	5700	5700	1
671	20250318	092400	107619750	5710	5710	5710	5710	1
672	20250318	092300	107614040	5700	5690	5710	5690	118
673	20250318	092200	106941440	5690	5690	5690	5690	1
674	20250318	092100	106935750	5710	5710	5710	5710	0
675	20250318	092000	106935750	5710	5700	5720	5690	1404
676	20250318	091900	98936590	5730	5720	5730	5700	2449
677	20250318	091800	84952350	5760	5760	5760	5760	0
678	20250318	091700	84952350	5760	5760	5760	5760	0
679	20250318	091600	84952350	5760	5730	5760	5730	6
680	20250318	091500	84917940	5760	5760	5760	5760	0
681	20250318	091400	84917940	5760	5730	5760	5730	103
682	20250318	091300	84327720	5730	5710	5730	5710	546
683	20250318	091200	81210020	5730	5710	5730	5710	11
684	20250318	091100	81147010	5730	5710	5730	5710	36
685	20250318	091000	80941430	5730	5730	5730	5730	183
686	20250318	090900	79892840	5730	5730	5730	5730	1
687	20250318	090800	79887110	5700	5710	5760	5700	1879
688	20250318	090700	69123170	5730	5730	5730	5730	337
689	20250318	090600	67192160	5750	5730	5750	5730	64
690	20250318	090500	66825420	5750	5770	5770	5750	655
691	20250318	090400	63048410	5820	5820	5820	5790	1048
692	20250318	090300	56977220	5790	5800	5820	5790	326
693	20250318	090200	55087430	5820	5800	5820	5800	506
694	20250318	090100	52146210	5840	5820	5860	5800	1639
695	20250318	090000	42576530	5820	5760	5830	5760	7388