KissMeData/200470/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	204300	563340158	2680	2680	2680	2680	2990
3	20250319	204200	563340158	2680	2680	2680	2680	0
4	20250319	204100	563340158	2680	2680	2680	2680	0
5	20250319	204000	563340158	2680	2680	2680	2680	0
6	20250319	203900	563340158	2680	2680	2680	2680	0
7	20250319	203800	563340158	2680	2680	2680	2680	0
8	20250319	203700	563340158	2680	2680	2680	2680	0
9	20250319	203600	563340158	2680	2680	2680	2680	0
10	20250319	203500	563340158	2680	2680	2680	2680	0
11	20250319	203400	563340158	2680	2680	2680	2680	0
12	20250319	203300	563340158	2680	2680	2680	2680	0
13	20250319	203200	563340158	2680	2680	2680	2680	0
14	20250319	203100	563340158	2680	2680	2680	2680	0
15	20250319	203000	563340158	2680	2680	2680	2680	0
16	20250319	202900	563340158	2680	2680	2680	2680	0
17	20250319	202800	563340158	2680	2680	2680	2680	0
18	20250319	202700	563340158	2680	2680	2680	2680	0
19	20250319	202600	563340158	2680	2680	2680	2680	0
20	20250319	202500	563340158	2680	2680	2680	2680	0
21	20250319	202400	563340158	2680	2680	2680	2680	0
22	20250319	202300	563340158	2680	2680	2680	2680	0
23	20250319	202200	563340158	2680	2680	2680	2680	0
24	20250319	202100	563340158	2680	2680	2680	2680	0
25	20250319	202000	563340158	2680	2680	2680	2680	0
26	20250319	201900	563340158	2680	2680	2680	2680	0
27	20250319	201800	563340158	2680	2680	2680	2680	0
28	20250319	201700	563340158	2680	2680	2680	2680	0
29	20250319	201600	563340158	2680	2680	2680	2680	0
30	20250319	201500	563340158	2680	2680	2680	2680	0
31	20250319	201400	563340158	2680	2680	2680	2680	0
32	20250319	201300	563340158	2680	2680	2680	2680	2990
33	20250319	201200	563340158	2680	2680	2680	2680	0
34	20250319	201100	563340158	2680	2680	2680	2680	0
35	20250319	201000	563340158	2680	2680	2680	2680	0
36	20250319	200900	563340158	2680	2680	2680	2680	0
37	20250319	200800	563340158	2680	2680	2680	2680	0
38	20250319	200700	563340158	2680	2680	2680	2680	0
39	20250319	200600	563340158	2680	2680	2680	2680	0
40	20250319	200500	563340158	2680	2680	2680	2680	0
41	20250319	200400	563340158	2680	2680	2680	2680	0
42	20250319	200300	563340158	2680	2680	2680	2680	0
43	20250319	200200	563340158	2680	2680	2680	2680	0
44	20250319	200100	563340158	2680	2680	2680	2680	0
45	20250319	200000	563340158	2680	2680	2680	2680	0
46	20250319	195900	563340158	2680	2680	2680	2680	0
47	20250319	195800	563340158	2680	2680	2680	2680	0
48	20250319	195700	563340158	2680	2680	2680	2680	0
49	20250319	195600	563340158	2680	2680	2680	2680	0
50	20250319	195500	563340158	2680	2680	2680	2680	0
51	20250319	195400	563340158	2680	2680	2680	2680	0
52	20250319	195300	563340158	2680	2680	2680	2680	0
53	20250319	195200	563340158	2680	2680	2680	2680	0
54	20250319	195100	563340158	2680	2680	2680	2680	0
55	20250319	195000	563340158	2680	2680	2680	2680	0
56	20250319	194900	563340158	2680	2680	2680	2680	0
57	20250319	194800	563340158	2680	2680	2680	2680	0
58	20250319	194700	563340158	2680	2680	2680	2680	0
59	20250319	194600	563340158	2680	2680	2680	2680	0
60	20250319	194500	563340158	2680	2680	2680	2680	0
61	20250319	194400	563340158	2680	2680	2680	2680	0
62	20250319	194300	563340158	2680	2680	2680	2680	2990
63	20250319	194200	563340158	2680	2680	2680	2680	0
64	20250319	194100	563340158	2680	2680	2680	2680	0
65	20250319	194000	563340158	2680	2680	2680	2680	0
66	20250319	193900	563340158	2680	2680	2680	2680	0
67	20250319	193800	563340158	2680	2680	2680	2680	0
68	20250319	193700	563340158	2680	2680	2680	2680	0
69	20250319	193600	563340158	2680	2680	2680	2680	0
70	20250319	193500	563340158	2680	2680	2680	2680	0
71	20250319	193400	563340158	2680	2680	2680	2680	0
72	20250319	193300	563340158	2680	2680	2680	2680	0
73	20250319	193200	563340158	2680	2680	2680	2680	0
74	20250319	193100	563340158	2680	2680	2680	2680	0
75	20250319	193000	563340158	2680	2680	2680	2680	0
76	20250319	192900	563340158	2680	2680	2680	2680	0
77	20250319	192800	563340158	2680	2680	2680	2680	0
78	20250319	192700	563340158	2680	2680	2680	2680	0
79	20250319	192600	563340158	2680	2680	2680	2680	0
80	20250319	192500	563340158	2680	2680	2680	2680	0
81	20250319	192400	563340158	2680	2680	2680	2680	0
82	20250319	192300	563340158	2680	2680	2680	2680	0
83	20250319	192200	563340158	2680	2680	2680	2680	0
84	20250319	192100	563340158	2680	2680	2680	2680	0
85	20250319	192000	563340158	2680	2680	2680	2680	0
86	20250319	191900	563340158	2680	2680	2680	2680	0
87	20250319	191800	563340158	2680	2680	2680	2680	0
88	20250319	191700	563340158	2680	2680	2680	2680	0
89	20250319	191600	563340158	2680	2680	2680	2680	0
90	20250319	191500	563340158	2680	2680	2680	2680	0
91	20250319	191400	563340158	2680	2680	2680	2680	0
92	20250319	191300	563340158	2680	2680	2680	2680	2990
93	20250319	191200	563340158	2680	2680	2680	2680	0
94	20250319	191100	563340158	2680	2680	2680	2680	0
95	20250319	191000	563340158	2680	2680	2680	2680	0
96	20250319	190900	563340158	2680	2680	2680	2680	0
97	20250319	190800	563340158	2680	2680	2680	2680	0
98	20250319	190700	563340158	2680	2680	2680	2680	0
99	20250319	190600	563340158	2680	2680	2680	2680	0
100	20250319	190500	563340158	2680	2680	2680	2680	0
101	20250319	190400	563340158	2680	2680	2680	2680	0
102	20250319	190300	563340158	2680	2680	2680	2680	0
103	20250319	190200	563340158	2680	2680	2680	2680	0
104	20250319	190100	563340158	2680	2680	2680	2680	0
105	20250319	190000	563340158	2680	2680	2680	2680	0
106	20250319	185900	563340158	2680	2680	2680	2680	0
107	20250319	185800	563340158	2680	2680	2680	2680	0
108	20250319	185700	563340158	2680	2680	2680	2680	0
109	20250319	185600	563340158	2680	2680	2680	2680	0
110	20250319	185500	563340158	2680	2680	2680	2680	0
111	20250319	185400	563340158	2680	2680	2680	2680	0
112	20250319	185300	563340158	2680	2680	2680	2680	0
113	20250319	185200	563340158	2680	2680	2680	2680	0
114	20250319	185100	563340158	2680	2680	2680	2680	0
115	20250319	185000	563340158	2680	2680	2680	2680	0
116	20250319	184900	563340158	2680	2680	2680	2680	0
117	20250319	184800	563340158	2680	2680	2680	2680	0
118	20250319	184700	563340158	2680	2680	2680	2680	0
119	20250319	184600	563340158	2680	2680	2680	2680	0
120	20250319	184500	563340158	2680	2680	2680	2680	0
121	20250319	184400	563340158	2680	2680	2680	2680	0
122	20250319	184300	563340158	2680	2680	2680	2680	2990
123	20250319	184200	563340158	2680	2680	2680	2680	0
124	20250319	184100	563340158	2680	2680	2680	2680	0
125	20250319	184000	563340158	2680	2680	2680	2680	0
126	20250319	183900	563340158	2680	2680	2680	2680	0
127	20250319	183800	563340158	2680	2680	2680	2680	0
128	20250319	183700	563340158	2680	2680	2680	2680	0
129	20250319	183600	563340158	2680	2680	2680	2680	0
130	20250319	183500	563340158	2680	2680	2680	2680	0
131	20250319	183400	563340158	2680	2680	2680	2680	0
132	20250319	183300	563340158	2680	2680	2680	2680	0
133	20250319	183200	563340158	2680	2680	2680	2680	0
134	20250319	183100	563340158	2680	2680	2680	2680	0
135	20250319	183000	563340158	2680	2680	2680	2680	0
136	20250319	182900	563340158	2680	2680	2680	2680	0
137	20250319	182800	563340158	2680	2680	2680	2680	0
138	20250319	182700	563340158	2680	2680	2680	2680	0
139	20250319	182600	563340158	2680	2680	2680	2680	0
140	20250319	182500	563340158	2680	2680	2680	2680	0
141	20250319	182400	563340158	2680	2680	2680	2680	0
142	20250319	182300	563340158	2680	2680	2680	2680	0
143	20250319	182200	563340158	2680	2680	2680	2680	0
144	20250319	182100	563340158	2680	2680	2680	2680	0
145	20250319	182000	563340158	2680	2680	2680	2680	0
146	20250319	181900	563340158	2680	2680	2680	2680	0
147	20250319	181800	563340158	2680	2680	2680	2680	0
148	20250319	181700	563340158	2680	2680	2680	2680	0
149	20250319	181600	563340158	2680	2680	2680	2680	0
150	20250319	181500	563340158	2680	2680	2680	2680	0
151	20250319	181400	563340158	2680	2680	2680	2680	0
152	20250319	181300	563340158	2680	2680	2680	2680	2990
153	20250319	181200	563340158	2680	2680	2680	2680	0
154	20250319	181100	563340158	2680	2680	2680	2680	0
155	20250319	181000	563340158	2680	2680	2680	2680	0
156	20250319	180900	563340158	2680	2680	2680	2680	0
157	20250319	180800	563340158	2680	2680	2680	2680	0
158	20250319	180700	563340158	2680	2680	2680	2680	0
159	20250319	180600	563340158	2680	2680	2680	2680	0
160	20250319	180500	563340158	2680	2680	2680	2680	0
161	20250319	180400	563340158	2680	2680	2680	2680	0
162	20250319	180300	563340158	2680	2680	2680	2680	0
163	20250319	180200	563340158	2680	2680	2680	2680	0
164	20250319	180100	563340158	2680	2680	2680	2680	0
165	20250319	180000	563340158	2680	2680	2680	2680	0
166	20250319	175900	563340158	2680	2680	2680	2680	0
167	20250319	175800	563340158	2680	2680	2680	2680	0
168	20250319	175700	563340158	2680	2680	2680	2680	0
169	20250319	175600	563340158	2680	2680	2680	2680	0
170	20250319	175500	563340158	2680	2680	2680	2680	0
171	20250319	175400	563340158	2680	2680	2680	2680	0
172	20250319	175300	563340158	2680	2680	2680	2680	0
173	20250319	175200	563340158	2680	2680	2680	2680	0
174	20250319	175100	563340158	2680	2680	2680	2680	0
175	20250319	175000	563340158	2680	2680	2680	2680	0
176	20250319	174900	563340158	2680	2680	2680	2680	0
177	20250319	174800	563340158	2680	2680	2680	2680	0
178	20250319	174700	563340158	2680	2680	2680	2680	0
179	20250319	174600	563340158	2680	2680	2680	2680	0
180	20250319	174500	563340158	2680	2680	2680	2680	0
181	20250319	174400	563340158	2680	2680	2680	2680	0
182	20250319	174300	563340158	2680	2680	2680	2680	2990
183	20250319	174200	563340158	2680	2680	2680	2680	0
184	20250319	174100	563340158	2680	2680	2680	2680	0
185	20250319	174000	563340158	2680	2680	2680	2680	0
186	20250319	173900	563340158	2680	2680	2680	2680	0
187	20250319	173800	563340158	2680	2680	2680	2680	0
188	20250319	173700	563340158	2680	2680	2680	2680	0
189	20250319	173600	563340158	2680	2680	2680	2680	0
190	20250319	173500	563340158	2680	2680	2680	2680	0
191	20250319	173400	563340158	2680	2680	2680	2680	0
192	20250319	173300	563340158	2680	2680	2680	2680	0
193	20250319	173200	563340158	2680	2680	2680	2680	0
194	20250319	173100	563340158	2680	2680	2680	2680	0
195	20250319	173000	563340158	2680	2680	2680	2680	0
196	20250319	172900	563340158	2680	2680	2680	2680	0
197	20250319	172800	563340158	2680	2680	2680	2680	0
198	20250319	172700	563340158	2680	2680	2680	2680	0
199	20250319	172600	563340158	2680	2680	2680	2680	0
200	20250319	172500	563340158	2680	2680	2680	2680	0
201	20250319	172400	563340158	2680	2680	2680	2680	0
202	20250319	172300	563340158	2680	2680	2680	2680	0
203	20250319	172200	563340158	2680	2680	2680	2680	0
204	20250319	172100	563340158	2680	2680	2680	2680	0
205	20250319	172000	563340158	2680	2680	2680	2680	0
206	20250319	171900	563340158	2680	2680	2680	2680	0
207	20250319	171800	563340158	2680	2680	2680	2680	0
208	20250319	171700	563340158	2680	2680	2680	2680	0
209	20250319	171600	563340158	2680	2680	2680	2680	0
210	20250319	171500	563340158	2680	2680	2680	2680	0
211	20250319	171400	563340158	2680	2680	2680	2680	0
212	20250319	171300	563340158	2680	2680	2680	2680	2990
213	20250319	171200	563340158	2680	2680	2680	2680	0
214	20250319	171100	563340158	2680	2680	2680	2680	0
215	20250319	171000	563340158	2680	2680	2680	2680	0
216	20250319	170900	563340158	2680	2680	2680	2680	0
217	20250319	170800	563340158	2680	2680	2680	2680	0
218	20250319	170700	563340158	2680	2680	2680	2680	0
219	20250319	170600	563340158	2680	2680	2680	2680	0
220	20250319	170500	563340158	2680	2680	2680	2680	0
221	20250319	170400	563340158	2680	2680	2680	2680	0
222	20250319	170300	563340158	2680	2680	2680	2680	0
223	20250319	170200	563340158	2680	2680	2680	2680	0
224	20250319	170100	563340158	2680	2680	2680	2680	0
225	20250319	170000	563340158	2680	2680	2680	2680	0
226	20250319	165900	563340158	2680	2680	2680	2680	0
227	20250319	165800	563340158	2680	2680	2680	2680	0
228	20250319	165700	563340158	2680	2680	2680	2680	0
229	20250319	165600	563340158	2680	2680	2680	2680	0
230	20250319	165500	563340158	2680	2680	2680	2680	0
231	20250319	165400	563340158	2680	2680	2680	2680	0
232	20250319	165300	563340158	2680	2680	2680	2680	0
233	20250319	165200	563340158	2680	2680	2680	2680	0
234	20250319	165100	563340158	2680	2680	2680	2680	0
235	20250319	165000	563340158	2680	2680	2680	2680	0
236	20250319	164900	563340158	2680	2680	2680	2680	0
237	20250319	164800	563340158	2680	2680	2680	2680	0
238	20250319	164700	563340158	2680	2680	2680	2680	0
239	20250319	164600	563340158	2680	2680	2680	2680	0
240	20250319	164500	563340158	2680	2680	2680	2680	0
241	20250319	164400	563340158	2680	2680	2680	2680	0
242	20250319	164300	563340158	2680	2680	2680	2680	2990
243	20250319	164200	563340158	2680	2680	2680	2680	0
244	20250319	164100	563340158	2680	2680	2680	2680	0
245	20250319	164000	563340158	2680	2680	2680	2680	0
246	20250319	163900	563340158	2680	2680	2680	2680	0
247	20250319	163800	563340158	2680	2680	2680	2680	0
248	20250319	163700	563340158	2680	2680	2680	2680	0
249	20250319	163600	563340158	2680	2680	2680	2680	0
250	20250319	163500	563340158	2680	2680	2680	2680	0
251	20250319	163400	563340158	2680	2680	2680	2680	0
252	20250319	163300	563340158	2680	2680	2680	2680	0
253	20250319	163200	563340158	2680	2680	2680	2680	0
254	20250319	163100	563340158	2680	2680	2680	2680	0
255	20250319	163000	563340158	2680	2680	2680	2680	0
256	20250319	162900	563340158	2680	2680	2680	2680	0
257	20250319	162800	563340158	2680	2680	2680	2680	0
258	20250319	162700	563340158	2680	2680	2680	2680	0
259	20250319	162600	563340158	2680	2680	2680	2680	0
260	20250319	162500	563340158	2680	2680	2680	2680	0
261	20250319	162400	563340158	2680	2680	2680	2680	0
262	20250319	162300	563340158	2680	2680	2680	2680	0
263	20250319	162200	563340158	2680	2680	2680	2680	0
264	20250319	162100	563340158	2680	2680	2680	2680	0
265	20250319	162000	563340158	2680	2680	2680	2680	0
266	20250319	161900	563340158	2680	2680	2680	2680	0
267	20250319	161800	563340158	2680	2680	2680	2680	0
268	20250319	161700	563340158	2680	2680	2680	2680	0
269	20250319	161600	563340158	2680	2680	2680	2680	0
270	20250319	161500	563340158	2680	2680	2680	2680	0
271	20250319	161400	563340158	2680	2680	2680	2680	0
272	20250319	161300	563340158	2680	2680	2680	2680	2990
273	20250319	161200	563340158	2680	2680	2680	2680	0
274	20250319	161100	563340158	2680	2680	2680	2680	0
275	20250319	161000	563340158	2680	2680	2680	2680	0
276	20250319	160900	563340158	2680	2680	2680	2680	0
277	20250319	160800	563340158	2680	2680	2680	2680	0
278	20250319	160700	563340158	2680	2680	2680	2680	0
279	20250319	160600	563340158	2680	2680	2680	2680	0
280	20250319	160500	563340158	2680	2680	2680	2680	0
281	20250319	160400	563340158	2680	2680	2680	2680	0
282	20250319	160300	563340158	2680	2680	2680	2680	0
283	20250319	160200	563340158	2680	2680	2680	2680	0
284	20250319	160100	563340158	2680	2680	2680	2680	0
285	20250319	160000	563340158	2680	2680	2680	2680	0
286	20250319	155900	563340158	2680	2680	2680	2680	0
287	20250319	155800	563340158	2680	2680	2680	2680	0
288	20250319	155700	563340158	2680	2680	2680	2680	0
289	20250319	155600	563340158	2680	2680	2680	2680	0
290	20250319	155500	563340158	2680	2680	2680	2680	0
291	20250319	155400	563340158	2680	2680	2680	2680	0
292	20250319	155300	563340158	2680	2680	2680	2680	0
293	20250319	155200	563340158	2680	2680	2680	2680	0
294	20250319	155100	563340158	2680	2680	2680	2680	0
295	20250319	155000	563340158	2680	2680	2680	2680	0
296	20250319	154900	563340158	2680	2680	2680	2680	0
297	20250319	154800	563340158	2680	2680	2680	2680	0
298	20250319	154700	563340158	2680	2680	2680	2680	0
299	20250319	154600	563340158	2680	2680	2680	2680	0
300	20250319	154500	563340158	2680	2680	2680	2680	0
301	20250319	154400	563340158	2680	2680	2680	2680	0
302	20250319	154300	563340158	2680	2680	2680	2680	2990
303	20250319	154200	563340158	2680	2680	2680	2680	0
304	20250319	154100	563340158	2680	2680	2680	2680	0
305	20250319	154000	563340158	2680	2680	2680	2680	0
306	20250319	153900	563340158	2680	2680	2680	2680	0
307	20250319	153800	563340158	2680	2680	2680	2680	0
308	20250319	153700	563340158	2680	2680	2680	2680	0
309	20250319	153600	563340158	2680	2680	2680	2680	0
310	20250319	153500	563340158	2680	2680	2680	2680	0
311	20250319	153400	563340158	2680	2680	2680	2680	0
312	20250319	153300	563340158	2680	2680	2680	2680	0
313	20250319	153200	563340158	2680	2680	2680	2680	0
314	20250319	153100	563340158	2680	2680	2680	2680	0
315	20250319	153000	563340158	2680	2680	2680	2680	2990
316	20250319	152900	555326958	2685	2685	2685	2685	0
317	20250319	152800	555326958	2685	2685	2685	2685	0
318	20250319	152700	555326958	2685	2685	2685	2685	0
319	20250319	152600	555326958	2685	2685	2685	2685	0
320	20250319	152500	555326958	2685	2685	2685	2685	0
321	20250319	152400	555326958	2685	2685	2685	2685	0
322	20250319	152300	555326958	2685	2685	2685	2685	0
323	20250319	152200	555326958	2685	2685	2685	2685	0
324	20250319	152100	555326958	2685	2685	2685	2685	0
325	20250319	152000	555326958	2685	2685	2685	2685	0
326	20250319	151900	555326958	2685	2680	2685	2680	70
327	20250319	151800	555139348	2685	2690	2700	2685	32257
328	20250319	151700	468520783	2700	2700	2700	2700	1
329	20250319	151600	468518083	2700	2700	2700	2700	3
330	20250319	151500	468509983	2690	2690	2690	2690	20
331	20250319	151400	468456183	2700	2700	2700	2700	0
332	20250319	151300	468456183	2700	2700	2700	2700	0
333	20250319	151200	468456183	2700	2700	2700	2700	2
334	20250319	151100	468450783	2685	2700	2700	2685	5001
335	20250319	151000	455013753	2690	2690	2690	2690	32
336	20250319	150900	454927673	2690	2695	2695	2690	282
337	20250319	150800	454168958	2705	2700	2705	2695	206
338	20250319	150700	453613348	2705	2705	2705	2705	1
339	20250319	150600	453610643	2700	2700	2700	2700	270
340	20250319	150500	452881643	2705	2705	2705	2705	10
341	20250319	150400	452854593	2705	2705	2705	2705	429
342	20250319	150300	451694148	2700	2705	2705	2700	72
343	20250319	150200	451499393	2705	2705	2705	2705	0
344	20250319	150100	451499393	2705	2700	2705	2700	115
345	20250319	150000	451188888	2700	2700	2700	2700	0
346	20250319	145900	451188888	2700	2700	2700	2700	50
347	20250319	145800	451053888	2700	2700	2700	2700	0
348	20250319	145700	451053888	2700	2700	2700	2700	19
349	20250319	145600	451002588	2700	2695	2700	2695	7
350	20250319	145500	450983718	2700	2700	2700	2700	0
351	20250319	145400	450983718	2700	2700	2700	2700	0
352	20250319	145300	450983718	2700	2700	2700	2700	0
353	20250319	145200	450983718	2700	2700	2700	2700	0
354	20250319	145100	450983718	2700	2700	2700	2700	0
355	20250319	145000	450983718	2700	2700	2700	2700	0
356	20250319	144900	450983718	2700	2700	2700	2700	0
357	20250319	144800	450983718	2700	2700	2700	2700	1994
358	20250319	144700	445599918	2705	2705	2705	2705	5
359	20250319	144600	445586393	2705	2705	2705	2705	0
360	20250319	144500	445586393	2705	2700	2705	2700	131
361	20250319	144400	445232688	2705	2700	2705	2700	397
362	20250319	144300	444160413	2705	2705	2705	2705	0
363	20250319	144200	444160413	2705	2705	2705	2705	0
364	20250319	144100	444160413	2705	2700	2705	2700	179
365	20250319	144000	443677108	2700	2700	2700	2700	0
366	20250319	143900	443677108	2700	2700	2700	2700	0
367	20250319	143800	443677108	2700	2700	2700	2700	0
368	20250319	143700	443677108	2700	2700	2700	2700	0
369	20250319	143600	443677108	2700	2700	2700	2700	0
370	20250319	143500	443677108	2700	2695	2700	2695	2
371	20250319	143400	443671713	2695	2695	2695	2695	35
372	20250319	143300	443577388	2700	2700	2700	2700	0
373	20250319	143200	443577388	2700	2700	2700	2700	400
374	20250319	143100	442497388	2700	2700	2700	2700	0
375	20250319	143000	442497388	2700	2700	2700	2700	0
376	20250319	142900	442497388	2700	2700	2700	2700	0
377	20250319	142800	442497388	2700	2700	2700	2700	0
378	20250319	142700	442497388	2700	2700	2700	2700	0
379	20250319	142600	442497388	2700	2700	2700	2700	0
380	20250319	142500	442497388	2700	2700	2700	2700	0
381	20250319	142400	442497388	2700	2700	2700	2700	0
382	20250319	142300	442497388	2700	2700	2700	2700	503
383	20250319	142200	441139288	2700	2700	2700	2690	399
384	20250319	142100	440061998	2700	2700	2700	2700	3
385	20250319	142000	440053898	2700	2700	2700	2700	0
386	20250319	141900	440053898	2700	2700	2700	2700	0
387	20250319	141800	440053898	2700	2695	2700	2695	312
388	20250319	141700	439211548	2695	2705	2705	2695	2589
389	20250319	141600	432218868	2705	2705	2705	2705	500
390	20250319	141500	430866368	2705	2705	2705	2705	0
391	20250319	141400	430866368	2705	2705	2705	2705	1
392	20250319	141300	430863663	2685	2685	2685	2685	0
393	20250319	141200	430863663	2685	2685	2685	2685	475
394	20250319	141100	429588288	2685	2700	2700	2685	530
395	20250319	141000	428165173	2700	2700	2700	2700	0
396	20250319	140900	428165173	2700	2700	2700	2700	3217
397	20250319	140800	419479273	2705	2705	2705	2705	0
398	20250319	140700	419479273	2705	2705	2705	2705	0
399	20250319	140600	419479273	2705	2700	2705	2700	589
400	20250319	140500	417888368	2705	2705	2705	2705	0
401	20250319	140400	417888368	2705	2705	2705	2705	5
402	20250319	140300	417874843	2705	2705	2705	2705	1
403	20250319	140200	417872138	2685	2685	2685	2685	12
404	20250319	140100	417839918	2690	2690	2690	2690	20
405	20250319	140000	417786118	2710	2710	2710	2710	0
406	20250319	135900	417786118	2710	2710	2710	2710	0
407	20250319	135800	417786118	2710	2710	2710	2710	0
408	20250319	135700	417786118	2710	2710	2710	2710	0
409	20250319	135600	417786118	2710	2710	2710	2710	0
410	20250319	135500	417786118	2710	2710	2710	2710	0
411	20250319	135400	417786118	2710	2710	2710	2710	1
412	20250319	135300	417783408	2710	2705	2710	2705	20
413	20250319	135200	417729303	2705	2685	2705	2685	1705
414	20250319	135100	413146378	2685	2685	2685	2685	0
415	20250319	135000	413146378	2685	2690	2690	2685	1000
416	20250319	134900	410460533	2705	2705	2705	2705	0
417	20250319	134800	410460533	2705	2690	2705	2690	1501
418	20250319	134700	406422828	2700	2700	2700	2700	500
419	20250319	134600	405072828	2700	2700	2700	2700	100
420	20250319	134500	404802828	2700	2700	2700	2700	0
421	20250319	134400	404802828	2700	2700	2700	2700	0
422	20250319	134300	404802828	2700	2700	2700	2700	1
423	20250319	134200	404800128	2705	2705	2705	2705	13
424	20250319	134100	404764963	2705	2705	2705	2705	42
425	20250319	134000	404651353	2710	2710	2710	2710	1
426	20250319	133900	404648643	2690	2690	2690	2690	1200
427	20250319	133800	401420643	2690	2700	2700	2690	531
428	20250319	133700	399987373	2710	2710	2710	2710	1
429	20250319	133600	399984663	2690	2690	2690	2690	0
430	20250319	133500	399984663	2690	2690	2690	2690	2
431	20250319	133400	399979283	2710	2710	2710	2710	0
432	20250319	133300	399979283	2710	2695	2710	2695	437
433	20250319	133200	398801553	2695	2710	2710	2695	2084
434	20250319	133100	393162558	2710	2710	2710	2710	0
435	20250319	133000	393162558	2710	2710	2710	2710	0
436	20250319	132900	393162558	2710	2710	2710	2710	90
437	20250319	132800	392918658	2710	2710	2710	2710	0
438	20250319	132700	392918658	2710	2700	2710	2700	1215
439	20250319	132600	389632103	2705	2705	2705	2705	0
440	20250319	132500	389632103	2705	2705	2705	2705	1
441	20250319	132400	389629398	2705	2695	2705	2695	730
442	20250319	132300	387660958	2695	2695	2695	2695	0
443	20250319	132200	387660958	2695	2695	2695	2695	1
444	20250319	132100	387658263	2680	2680	2680	2680	556
445	20250319	132000	386168183	2685	2685	2685	2685	200
446	20250319	131900	385631183	2680	2690	2690	2680	735
447	20250319	131800	383657413	2690	2690	2690	2690	0
448	20250319	131700	383657413	2690	2690	2690	2690	100
449	20250319	131600	383388413	2705	2705	2705	2705	0
450	20250319	131500	383388413	2705	2705	2705	2705	0
451	20250319	131400	383388413	2705	2705	2705	2705	0
452	20250319	131300	383388413	2705	2705	2705	2705	0
453	20250319	131200	383388413	2705	2705	2705	2705	20
454	20250319	131100	383334313	2705	2705	2705	2705	0
455	20250319	131000	383334313	2705	2705	2705	2705	0
456	20250319	130900	383334313	2705	2705	2705	2705	0
457	20250319	130800	383334313	2705	2705	2705	2705	1
458	20250319	130700	383331608	2695	2695	2695	2695	28
459	20250319	130600	383256148	2695	2695	2695	2695	0
460	20250319	130500	383256148	2695	2695	2695	2695	1130
461	20250319	130400	380210798	2705	2705	2705	2705	0
462	20250319	130300	380210798	2705	2705	2705	2705	0
463	20250319	130200	380210798	2705	2705	2705	2705	0
464	20250319	130100	380210798	2705	2705	2705	2705	0
465	20250319	130000	380210798	2705	2705	2705	2705	0
466	20250319	125900	380210798	2705	2695	2705	2695	1136
467	20250319	125800	377149268	2695	2690	2695	2690	2
468	20250319	125700	377143883	2700	2700	2700	2700	0
469	20250319	125600	377143883	2700	2700	2700	2700	0
470	20250319	125500	377143883	2700	2700	2700	2700	0
471	20250319	125400	377143883	2700	2685	2700	2685	2
472	20250319	125300	377138498	2685	2690	2690	2685	604
473	20250319	125200	375516738	2690	2690	2690	2690	0
474	20250319	125100	375516738	2690	2690	2690	2690	47
475	20250319	125000	375390308	2685	2685	2685	2685	0
476	20250319	124900	375390308	2685	2685	2685	2685	0
477	20250319	124800	375390308	2685	2685	2685	2685	0
478	20250319	124700	375390308	2685	2685	2685	2685	1426
479	20250319	124600	371561498	2705	2705	2705	2705	0
480	20250319	124500	371561498	2705	2705	2705	2705	1
481	20250319	124400	371558793	2700	2700	2700	2700	0
482	20250319	124300	371558793	2700	2700	2700	2700	8000
483	20250319	124200	349958793	2705	2705	2705	2705	1
484	20250319	124100	349956088	2700	2700	2700	2700	0
485	20250319	124000	349956088	2700	2700	2700	2700	0
486	20250319	123900	349956088	2700	2700	2700	2700	501
487	20250319	123800	348603388	2685	2685	2685	2685	0
488	20250319	123700	348603388	2685	2685	2685	2685	26
489	20250319	123600	348533578	2690	2690	2690	2690	20
490	20250319	123500	348479778	2690	2690	2690	2690	0
491	20250319	123400	348479778	2690	2690	2690	2690	0
492	20250319	123300	348479778	2690	2690	2690	2690	0
493	20250319	123200	348479778	2690	2690	2690	2690	0
494	20250319	123100	348479778	2690	2690	2690	2690	2213
495	20250319	123000	342526808	2710	2710	2710	2710	0
496	20250319	122900	342526808	2710	2710	2710	2710	0
497	20250319	122800	342526808	2710	2710	2710	2710	0
498	20250319	122700	342526808	2710	2710	2710	2710	1
499	20250319	122600	342524098	2690	2690	2690	2690	0
500	20250319	122500	342524098	2690	2690	2690	2690	770
501	20250319	122400	340452798	2685	2685	2685	2685	0
502	20250319	122300	340452798	2685	2685	2685	2685	0
503	20250319	122200	340452798	2685	2690	2690	2685	1429
504	20250319	122100	336612143	2695	2695	2695	2695	1107
505	20250319	122000	333628778	2700	2700	2700	2700	0
506	20250319	121900	333628778	2700	2700	2700	2700	75
507	20250319	121800	333426278	2710	2710	2710	2710	0
508	20250319	121700	333426278	2710	2710	2710	2710	0
509	20250319	121600	333426278	2710	2710	2710	2710	0
510	20250319	121500	333426278	2710	2710	2710	2710	10
511	20250319	121400	333399178	2695	2695	2695	2695	0
512	20250319	121300	333399178	2695	2695	2695	2695	669
513	20250319	121200	331596223	2695	2695	2695	2695	4
514	20250319	121100	331585443	2710	2710	2710	2710	0
515	20250319	121000	331585443	2710	2710	2710	2710	0
516	20250319	120900	331585443	2710	2710	2710	2710	0
517	20250319	120800	331585443	2710	2710	2710	2710	0
518	20250319	120700	331585443	2710	2710	2710	2710	0
519	20250319	120600	331585443	2710	2710	2710	2690	252
520	20250319	120500	330907523	2695	2695	2695	2695	550
521	20250319	120400	329425273	2695	2695	2695	2695	0
522	20250319	120300	329425273	2695	2695	2695	2695	0
523	20250319	120200	329425273	2695	2695	2695	2695	500
524	20250319	120100	328077773	2710	2710	2710	2710	0
525	20250319	120000	328077773	2710	2710	2710	2710	0
526	20250319	115900	328077773	2710	2710	2710	2710	0
527	20250319	115800	328077773	2710	2710	2710	2710	0
528	20250319	115700	328077773	2710	2710	2710	2710	1
529	20250319	115600	328075063	2690	2695	2695	2690	305
530	20250319	115500	327253488	2710	2710	2710	2710	0
531	20250319	115400	327253488	2710	2710	2710	2710	1
532	20250319	115300	327250778	2700	2700	2700	2700	385
533	20250319	115200	326211278	2700	2700	2700	2700	106
534	20250319	115100	325925078	2700	2700	2700	2700	0
535	20250319	115000	325925078	2700	2700	2700	2700	0
536	20250319	114900	325925078	2700	2690	2700	2690	1569
537	20250319	114800	321704458	2690	2690	2690	2690	0
538	20250319	114700	321704458	2690	2695	2695	2690	700
539	20250319	114600	319820483	2695	2695	2695	2695	370
540	20250319	114500	318823333	2710	2710	2710	2710	241
541	20250319	114400	318170223	2695	2695	2695	2695	50
542	20250319	114300	318035473	2710	2710	2710	2710	200
543	20250319	114200	317493473	2695	2705	2705	2695	549
544	20250319	114100	316012503	2710	2710	2710	2710	0
545	20250319	114000	316012503	2710	2710	2710	2710	0
546	20250319	113900	316012503	2710	2710	2710	2710	0
547	20250319	113800	316012503	2710	2710	2710	2710	579
548	20250319	113700	314443413	2710	2710	2710	2710	1
549	20250319	113600	314440703	2710	2710	2710	2710	0
550	20250319	113500	314440703	2710	2705	2710	2705	1154
551	20250319	113400	311313598	2710	2700	2710	2700	517
552	20250319	113300	309917688	2700	2700	2700	2700	10
553	20250319	113200	309890688	2700	2700	2700	2700	1
554	20250319	113100	309887988	2700	2700	2700	2700	0
555	20250319	113000	309887988	2700	2700	2700	2700	0
556	20250319	112900	309887988	2700	2700	2700	2700	0
557	20250319	112800	309887988	2700	2700	2700	2700	78
558	20250319	112700	309677388	2700	2700	2700	2700	0
559	20250319	112600	309677388	2700	2700	2700	2700	7
560	20250319	112500	309658488	2692	2692	2692	2692	10
561	20250319	112400	309631568	2692	2692	2692	2692	1
562	20250319	112300	309628876	2685	2685	2685	2685	0
563	20250319	112200	309628876	2685	2685	2685	2685	0
564	20250319	112100	309628876	2685	2685	2685	2685	577
565	20250319	112000	308079631	2685	2685	2685	2685	46
566	20250319	111900	307956121	2700	2700	2700	2700	1
567	20250319	111800	307953421	2700	2700	2700	2700	0
568	20250319	111700	307953421	2700	2700	2700	2700	0
569	20250319	111600	307953421	2700	2685	2700	2685	23
570	20250319	111500	307891631	2680	2680	2680	2680	0
571	20250319	111400	307891631	2680	2680	2680	2680	0
572	20250319	111300	307891631	2680	2680	2680	2680	514
573	20250319	111200	306514111	2680	2695	2695	2680	13996
574	20250319	111100	268989331	2695	2715	2715	2695	2064
575	20250319	111000	263422931	2715	2715	2715	2715	0
576	20250319	110900	263422931	2715	2715	2715	2715	4
577	20250319	110800	263412071	2715	2715	2715	2715	0
578	20250319	110700	263412071	2715	2715	2715	2715	10
579	20250319	110600	263384921	2715	2715	2715	2715	500
580	20250319	110500	262027421	2715	2715	2715	2715	0
581	20250319	110400	262027421	2715	2715	2715	2715	0
582	20250319	110300	262027421	2715	2715	2715	2695	621
583	20250319	110200	260353206	2715	2715	2715	2715	0
584	20250319	110100	260353206	2715	2715	2715	2715	950
585	20250319	110000	257773956	2715	2715	2715	2715	0
586	20250319	105900	257773956	2715	2715	2715	2715	100
587	20250319	105800	257502456	2715	2705	2715	2705	100
588	20250319	105700	257231276	2705	2705	2705	2705	254
589	20250319	105600	256544206	2705	2705	2705	2705	0
590	20250319	105500	256544206	2705	2720	2720	2705	746
591	20250319	105400	254518776	2720	2700	2720	2700	264
592	20250319	105300	253805956	2700	2700	2700	2700	391
593	20250319	105200	252750256	2720	2720	2720	2720	0
594	20250319	105100	252750256	2720	2720	2720	2720	0
595	20250319	105000	252750256	2720	2720	2720	2720	10
596	20250319	104900	252723056	2720	2720	2720	2720	0
597	20250319	104800	252723056	2720	2700	2720	2700	1002
598	20250319	104700	250017621	2700	2720	2720	2700	503
599	20250319	104600	248654481	2720	2705	2720	2705	313
600	20250319	104500	247804126	2725	2725	2725	2725	0
601	20250319	104400	247804126	2725	2720	2725	2720	301
602	20250319	104300	246985401	2725	2710	2725	2710	1164
603	20250319	104200	243825621	2710	2705	2710	2700	2534
604	20250319	104100	236983216	2705	2705	2705	2705	853
605	20250319	104000	234675851	2710	2710	2710	2710	312
606	20250319	103900	233830331	2710	2720	2720	2710	248
607	20250319	103800	233157311	2720	2720	2720	2720	1
608	20250319	103700	233154591	2710	2720	2720	2710	68
609	20250319	103600	232969641	2720	2720	2720	2710	798
610	20250319	103500	230805461	2720	2715	2725	2715	521
611	20250319	103400	229390886	2715	2720	2720	2715	374
612	20250319	103300	228373631	2710	2730	2730	2710	415
613	20250319	103200	227248141	2715	2725	2735	2715	2263
614	20250319	103100	221088061	2735	2735	2735	2725	855
615	20250319	103000	218751366	2735	2725	2735	2725	2376
616	20250319	102900	212273671	2725	2730	2730	2725	498
617	20250319	102800	210916616	2730	2730	2730	2730	16
618	20250319	102700	210872936	2730	2730	2730	2725	111
619	20250319	102600	210570176	2720	2730	2730	2720	3
620	20250319	102500	210562001	2720	2720	2720	2720	12
621	20250319	102400	210529361	2720	2730	2730	2720	944
622	20250319	102300	207952251	2730	2730	2730	2730	165
623	20250319	102200	207501801	2730	2720	2730	2720	2
624	20250319	102100	207496351	2710	2710	2710	2710	0
625	20250319	102000	207496351	2710	2710	2710	2710	0
626	20250319	101900	207496351	2710	2715	2715	2710	151
627	20250319	101800	207086391	2730	2730	2730	2730	200
628	20250319	101700	206540391	2735	2735	2735	2735	1
629	20250319	101600	206537656	2720	2720	2720	2720	0
630	20250319	101500	206537656	2720	2720	2720	2720	1637
631	20250319	101400	202085016	2720	2720	2720	2720	401
632	20250319	101300	200994296	2715	2705	2715	2700	1840
633	20250319	101200	196022241	2710	2710	2710	2710	200
634	20250319	101100	195480241	2710	2710	2710	2710	500
635	20250319	101000	194125241	2710	2725	2725	2710	1167
636	20250319	100900	190959696	2725	2725	2725	2725	270
637	20250319	100800	190223946	2740	2740	2740	2740	0
638	20250319	100700	190223946	2740	2732	2740	2725	536
639	20250319	100600	188759321	2740	2735	2740	2730	439
640	20250319	100500	187560666	2735	2735	2735	2735	0
641	20250319	100400	187560666	2735	2735	2735	2735	50
642	20250319	100300	187423916	2735	2745	2745	2735	187
643	20250319	100200	186912451	2735	2735	2745	2735	3160
644	20250319	100100	178254601	2735	2730	2740	2730	204
645	20250319	100000	177696661	2740	2740	2740	2740	0
646	20250319	095900	177696661	2740	2740	2740	2740	200
647	20250319	095800	177148661	2735	2735	2735	2735	100
648	20250319	095700	176875161	2730	2735	2735	2730	116
649	20250319	095600	176558401	2735	2735	2735	2735	105
650	20250319	095500	176271226	2740	2745	2745	2740	4
651	20250319	095400	176260256	2740	2740	2740	2740	100
652	20250319	095300	175986256	2740	2745	2745	2735	1250
653	20250319	095200	172564301	2745	2755	2755	2740	1445
654	20250319	095100	168599536	2755	2745	2765	2735	3523
655	20250319	095000	158916316	2745	2715	2745	2700	12132
656	20250319	094900	125769306	2715	2715	2715	2707	410
657	20250319	094800	124656180	2715	2705	2715	2705	3734
658	20250319	094700	114541445	2700	2700	2702	2700	712
659	20250319	094600	112618045	2700	2690	2700	2690	12
660	20250319	094500	112585675	2700	2690	2700	2690	171
661	20250319	094400	112123985	2700	2695	2700	2695	1145
662	20250319	094300	109034070	2695	2690	2695	2690	623
663	20250319	094200	107357195	2690	2695	2695	2690	1700
664	20250319	094100	102784190	2690	2685	2690	2685	115
665	20250319	094000	102475055	2685	2685	2685	2685	1000
666	20250319	093900	99790055	2685	2685	2685	2685	0
667	20250319	093800	99790055	2685	2680	2685	2680	12
668	20250319	093700	99757865	2685	2685	2685	2685	10
669	20250319	093600	99731015	2685	2670	2685	2670	959
670	20250319	093500	97162370	2675	2660	2675	2655	1013
671	20250319	093400	94458950	2670	2670	2670	2670	0
672	20250319	093300	94458950	2670	2670	2670	2670	25
673	20250319	093200	94392200	2670	2670	2670	2670	13
674	20250319	093100	94357490	2670	2670	2670	2670	38
675	20250319	093000	94256030	2660	2670	2670	2660	189
676	20250319	092900	93753270	2660	2650	2660	2650	575
677	20250319	092800	92224360	2650	2660	2660	2650	1222
678	20250319	092700	88985810	2660	2660	2660	2650	7
679	20250319	092600	88967240	2650	2660	2660	2650	4747
680	20250319	092500	76346250	2665	2660	2670	2660	12
681	20250319	092400	76314270	2665	2665	2665	2665	1925
682	20250319	092300	71184145	2670	2670	2670	2665	508
683	20250319	092200	69827810	2670	2665	2670	2665	17
684	20250319	092100	69782500	2665	2665	2665	2665	6
685	20250319	092000	69766510	2670	2670	2670	2670	0
686	20250319	091900	69766510	2670	2675	2675	2660	1731
687	20250319	091800	65161965	2665	2660	2675	2660	351
688	20250319	091700	64228045	2675	2675	2675	2675	30
689	20250319	091600	64147795	2675	2675	2675	2675	0
690	20250319	091500	64147795	2675	2670	2675	2660	547
691	20250319	091400	62691315	2680	2680	2680	2680	1
692	20250319	091300	62688635	2670	2670	2670	2670	200
693	20250319	091200	62154635	2675	2685	2685	2675	17
694	20250319	091100	62109070	2685	2665	2685	2660	242
695	20250319	091000	61464890	2690	2690	2690	2690	52
696	20250319	090900	61325010	2675	2675	2675	2675	1
697	20250319	090800	61322335	2695	2690	2695	2665	3244
698	20250319	090700	52671665	2695	2700	2700	2695	456
699	20250319	090600	51440565	2700	2705	2705	2700	885
700	20250319	090500	49049685	2710	2710	2710	2705	1748
701	20250319	090400	44317605	2700	2705	2710	2700	475
702	20250319	090300	43032205	2720	2710	2720	2710	1504
703	20250319	090200	38954615	2705	2690	2705	2690	1591
704	20250319	090100	34667330	2680	2665	2680	2665	3408
705	20250319	090000	25553000	2680	2640	2680	2640	9674