KissMeData/058730/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	194200	418973245	2925	2925	2925	2925	3001
3	20250319	194100	418973245	2925	2925	2925	2925	0
4	20250319	194000	418973245	2925	2925	2925	2925	0
5	20250319	193900	418973245	2925	2925	2925	2925	0
6	20250319	193800	418973245	2925	2925	2925	2925	0
7	20250319	193700	418973245	2925	2925	2925	2925	0
8	20250319	193600	418973245	2925	2925	2925	2925	0
9	20250319	193500	418973245	2925	2925	2925	2925	0
10	20250319	193400	418973245	2925	2925	2925	2925	0
11	20250319	193300	418973245	2925	2925	2925	2925	0
12	20250319	193200	418973245	2925	2925	2925	2925	0
13	20250319	193100	418973245	2925	2925	2925	2925	0
14	20250319	193000	418973245	2925	2925	2925	2925	0
15	20250319	192900	418973245	2925	2925	2925	2925	0
16	20250319	192800	418973245	2925	2925	2925	2925	0
17	20250319	192700	418973245	2925	2925	2925	2925	0
18	20250319	192600	418973245	2925	2925	2925	2925	0
19	20250319	192500	418973245	2925	2925	2925	2925	0
20	20250319	192400	418973245	2925	2925	2925	2925	0
21	20250319	192300	418973245	2925	2925	2925	2925	0
22	20250319	192200	418973245	2925	2925	2925	2925	0
23	20250319	192100	418973245	2925	2925	2925	2925	0
24	20250319	192000	418973245	2925	2925	2925	2925	0
25	20250319	191900	418973245	2925	2925	2925	2925	0
26	20250319	191800	418973245	2925	2925	2925	2925	0
27	20250319	191700	418973245	2925	2925	2925	2925	0
28	20250319	191600	418973245	2925	2925	2925	2925	0
29	20250319	191500	418973245	2925	2925	2925	2925	0
30	20250319	191400	418973245	2925	2925	2925	2925	0
31	20250319	191300	418973245	2925	2925	2925	2925	0
32	20250319	191200	418973245	2925	2925	2925	2925	3001
33	20250319	191100	418973245	2925	2925	2925	2925	0
34	20250319	191000	418973245	2925	2925	2925	2925	0
35	20250319	190900	418973245	2925	2925	2925	2925	0
36	20250319	190800	418973245	2925	2925	2925	2925	0
37	20250319	190700	418973245	2925	2925	2925	2925	0
38	20250319	190600	418973245	2925	2925	2925	2925	0
39	20250319	190500	418973245	2925	2925	2925	2925	0
40	20250319	190400	418973245	2925	2925	2925	2925	0
41	20250319	190300	418973245	2925	2925	2925	2925	0
42	20250319	190200	418973245	2925	2925	2925	2925	0
43	20250319	190100	418973245	2925	2925	2925	2925	0
44	20250319	190000	418973245	2925	2925	2925	2925	0
45	20250319	185900	418973245	2925	2925	2925	2925	0
46	20250319	185800	418973245	2925	2925	2925	2925	0
47	20250319	185700	418973245	2925	2925	2925	2925	0
48	20250319	185600	418973245	2925	2925	2925	2925	0
49	20250319	185500	418973245	2925	2925	2925	2925	0
50	20250319	185400	418973245	2925	2925	2925	2925	0
51	20250319	185300	418973245	2925	2925	2925	2925	0
52	20250319	185200	418973245	2925	2925	2925	2925	0
53	20250319	185100	418973245	2925	2925	2925	2925	0
54	20250319	185000	418973245	2925	2925	2925	2925	0
55	20250319	184900	418973245	2925	2925	2925	2925	0
56	20250319	184800	418973245	2925	2925	2925	2925	0
57	20250319	184700	418973245	2925	2925	2925	2925	0
58	20250319	184600	418973245	2925	2925	2925	2925	0
59	20250319	184500	418973245	2925	2925	2925	2925	0
60	20250319	184400	418973245	2925	2925	2925	2925	0
61	20250319	184300	418973245	2925	2925	2925	2925	0
62	20250319	184200	418973245	2925	2925	2925	2925	3001
63	20250319	184100	418973245	2925	2925	2925	2925	0
64	20250319	184000	418973245	2925	2925	2925	2925	0
65	20250319	183900	418973245	2925	2925	2925	2925	0
66	20250319	183800	418973245	2925	2925	2925	2925	0
67	20250319	183700	418973245	2925	2925	2925	2925	0
68	20250319	183600	418973245	2925	2925	2925	2925	0
69	20250319	183500	418973245	2925	2925	2925	2925	0
70	20250319	183400	418973245	2925	2925	2925	2925	0
71	20250319	183300	418973245	2925	2925	2925	2925	0
72	20250319	183200	418973245	2925	2925	2925	2925	0
73	20250319	183100	418973245	2925	2925	2925	2925	0
74	20250319	183000	418973245	2925	2925	2925	2925	0
75	20250319	182900	418973245	2925	2925	2925	2925	0
76	20250319	182800	418973245	2925	2925	2925	2925	0
77	20250319	182700	418973245	2925	2925	2925	2925	0
78	20250319	182600	418973245	2925	2925	2925	2925	0
79	20250319	182500	418973245	2925	2925	2925	2925	0
80	20250319	182400	418973245	2925	2925	2925	2925	0
81	20250319	182300	418973245	2925	2925	2925	2925	0
82	20250319	182200	418973245	2925	2925	2925	2925	0
83	20250319	182100	418973245	2925	2925	2925	2925	0
84	20250319	182000	418973245	2925	2925	2925	2925	0
85	20250319	181900	418973245	2925	2925	2925	2925	0
86	20250319	181800	418973245	2925	2925	2925	2925	0
87	20250319	181700	418973245	2925	2925	2925	2925	0
88	20250319	181600	418973245	2925	2925	2925	2925	0
89	20250319	181500	418973245	2925	2925	2925	2925	0
90	20250319	181400	418973245	2925	2925	2925	2925	0
91	20250319	181300	418973245	2925	2925	2925	2925	0
92	20250319	181200	418973245	2925	2925	2925	2925	3001
93	20250319	181100	418973245	2925	2925	2925	2925	0
94	20250319	181000	418973245	2925	2925	2925	2925	0
95	20250319	180900	418973245	2925	2925	2925	2925	0
96	20250319	180800	418973245	2925	2925	2925	2925	0
97	20250319	180700	418973245	2925	2925	2925	2925	0
98	20250319	180600	418973245	2925	2925	2925	2925	0
99	20250319	180500	418973245	2925	2925	2925	2925	0
100	20250319	180400	418973245	2925	2925	2925	2925	0
101	20250319	180300	418973245	2925	2925	2925	2925	0
102	20250319	180200	418973245	2925	2925	2925	2925	0
103	20250319	180100	418973245	2925	2925	2925	2925	0
104	20250319	180000	418973245	2925	2925	2925	2925	0
105	20250319	175900	418973245	2925	2925	2925	2925	0
106	20250319	175800	418973245	2925	2925	2925	2925	0
107	20250319	175700	418973245	2925	2925	2925	2925	0
108	20250319	175600	418973245	2925	2925	2925	2925	0
109	20250319	175500	418973245	2925	2925	2925	2925	0
110	20250319	175400	418973245	2925	2925	2925	2925	0
111	20250319	175300	418973245	2925	2925	2925	2925	0
112	20250319	175200	418973245	2925	2925	2925	2925	0
113	20250319	175100	418973245	2925	2925	2925	2925	0
114	20250319	175000	418973245	2925	2925	2925	2925	0
115	20250319	174900	418973245	2925	2925	2925	2925	0
116	20250319	174800	418973245	2925	2925	2925	2925	0
117	20250319	174700	418973245	2925	2925	2925	2925	0
118	20250319	174600	418973245	2925	2925	2925	2925	0
119	20250319	174500	418973245	2925	2925	2925	2925	0
120	20250319	174400	418973245	2925	2925	2925	2925	0
121	20250319	174300	418973245	2925	2925	2925	2925	0
122	20250319	174200	418973245	2925	2925	2925	2925	3001
123	20250319	174100	418973245	2925	2925	2925	2925	0
124	20250319	174000	418973245	2925	2925	2925	2925	0
125	20250319	173900	418973245	2925	2925	2925	2925	0
126	20250319	173800	418973245	2925	2925	2925	2925	0
127	20250319	173700	418973245	2925	2925	2925	2925	0
128	20250319	173600	418973245	2925	2925	2925	2925	0
129	20250319	173500	418973245	2925	2925	2925	2925	0
130	20250319	173400	418973245	2925	2925	2925	2925	0
131	20250319	173300	418973245	2925	2925	2925	2925	0
132	20250319	173200	418973245	2925	2925	2925	2925	0
133	20250319	173100	418973245	2925	2925	2925	2925	0
134	20250319	173000	418973245	2925	2925	2925	2925	0
135	20250319	172900	418973245	2925	2925	2925	2925	0
136	20250319	172800	418973245	2925	2925	2925	2925	0
137	20250319	172700	418973245	2925	2925	2925	2925	0
138	20250319	172600	418973245	2925	2925	2925	2925	0
139	20250319	172500	418973245	2925	2925	2925	2925	0
140	20250319	172400	418973245	2925	2925	2925	2925	0
141	20250319	172300	418973245	2925	2925	2925	2925	0
142	20250319	172200	418973245	2925	2925	2925	2925	0
143	20250319	172100	418973245	2925	2925	2925	2925	0
144	20250319	172000	418973245	2925	2925	2925	2925	0
145	20250319	171900	418973245	2925	2925	2925	2925	0
146	20250319	171800	418973245	2925	2925	2925	2925	0
147	20250319	171700	418973245	2925	2925	2925	2925	0
148	20250319	171600	418973245	2925	2925	2925	2925	0
149	20250319	171500	418973245	2925	2925	2925	2925	0
150	20250319	171400	418973245	2925	2925	2925	2925	0
151	20250319	171300	418973245	2925	2925	2925	2925	0
152	20250319	171200	418973245	2925	2925	2925	2925	3001
153	20250319	171100	418973245	2925	2925	2925	2925	0
154	20250319	171000	418973245	2925	2925	2925	2925	0
155	20250319	170900	418973245	2925	2925	2925	2925	0
156	20250319	170800	418973245	2925	2925	2925	2925	0
157	20250319	170700	418973245	2925	2925	2925	2925	0
158	20250319	170600	418973245	2925	2925	2925	2925	0
159	20250319	170500	418973245	2925	2925	2925	2925	0
160	20250319	170400	418973245	2925	2925	2925	2925	0
161	20250319	170300	418973245	2925	2925	2925	2925	0
162	20250319	170200	418973245	2925	2925	2925	2925	0
163	20250319	170100	418973245	2925	2925	2925	2925	0
164	20250319	170000	418973245	2925	2925	2925	2925	0
165	20250319	165900	418973245	2925	2925	2925	2925	0
166	20250319	165800	418973245	2925	2925	2925	2925	0
167	20250319	165700	418973245	2925	2925	2925	2925	0
168	20250319	165600	418973245	2925	2925	2925	2925	0
169	20250319	165500	418973245	2925	2925	2925	2925	0
170	20250319	165400	418973245	2925	2925	2925	2925	0
171	20250319	165300	418973245	2925	2925	2925	2925	0
172	20250319	165200	418973245	2925	2925	2925	2925	0
173	20250319	165100	418973245	2925	2925	2925	2925	0
174	20250319	165000	418973245	2925	2925	2925	2925	0
175	20250319	164900	418973245	2925	2925	2925	2925	0
176	20250319	164800	418973245	2925	2925	2925	2925	0
177	20250319	164700	418973245	2925	2925	2925	2925	0
178	20250319	164600	418973245	2925	2925	2925	2925	0
179	20250319	164500	418973245	2925	2925	2925	2925	0
180	20250319	164400	418973245	2925	2925	2925	2925	0
181	20250319	164300	418973245	2925	2925	2925	2925	0
182	20250319	164200	418973245	2925	2925	2925	2925	3001
183	20250319	164100	418973245	2925	2925	2925	2925	0
184	20250319	164000	418973245	2925	2925	2925	2925	0
185	20250319	163900	418973245	2925	2925	2925	2925	0
186	20250319	163800	418973245	2925	2925	2925	2925	0
187	20250319	163700	418973245	2925	2925	2925	2925	0
188	20250319	163600	418973245	2925	2925	2925	2925	0
189	20250319	163500	418973245	2925	2925	2925	2925	0
190	20250319	163400	418973245	2925	2925	2925	2925	0
191	20250319	163300	418973245	2925	2925	2925	2925	0
192	20250319	163200	418973245	2925	2925	2925	2925	0
193	20250319	163100	418973245	2925	2925	2925	2925	0
194	20250319	163000	418973245	2925	2925	2925	2925	0
195	20250319	162900	418973245	2925	2925	2925	2925	0
196	20250319	162800	418973245	2925	2925	2925	2925	0
197	20250319	162700	418973245	2925	2925	2925	2925	0
198	20250319	162600	418973245	2925	2925	2925	2925	0
199	20250319	162500	418973245	2925	2925	2925	2925	0
200	20250319	162400	418973245	2925	2925	2925	2925	0
201	20250319	162300	418973245	2925	2925	2925	2925	0
202	20250319	162200	418973245	2925	2925	2925	2925	0
203	20250319	162100	418973245	2925	2925	2925	2925	0
204	20250319	162000	418973245	2925	2925	2925	2925	0
205	20250319	161900	418973245	2925	2925	2925	2925	0
206	20250319	161800	418973245	2925	2925	2925	2925	0
207	20250319	161700	418973245	2925	2925	2925	2925	0
208	20250319	161600	418973245	2925	2925	2925	2925	0
209	20250319	161500	418973245	2925	2925	2925	2925	0
210	20250319	161400	418973245	2925	2925	2925	2925	0
211	20250319	161300	418973245	2925	2925	2925	2925	0
212	20250319	161200	418973245	2925	2925	2925	2925	3001
213	20250319	161100	418973245	2925	2925	2925	2925	0
214	20250319	161000	418973245	2925	2925	2925	2925	0
215	20250319	160900	418973245	2925	2925	2925	2925	0
216	20250319	160800	418973245	2925	2925	2925	2925	0
217	20250319	160700	418973245	2925	2925	2925	2925	0
218	20250319	160600	418973245	2925	2925	2925	2925	0
219	20250319	160500	418973245	2925	2925	2925	2925	0
220	20250319	160400	418973245	2925	2925	2925	2925	0
221	20250319	160300	418973245	2925	2925	2925	2925	0
222	20250319	160200	418973245	2925	2925	2925	2925	0
223	20250319	160100	418973245	2925	2925	2925	2925	0
224	20250319	160000	418973245	2925	2925	2925	2925	0
225	20250319	155900	418973245	2925	2925	2925	2925	0
226	20250319	155800	418973245	2925	2925	2925	2925	0
227	20250319	155700	418973245	2925	2925	2925	2925	0
228	20250319	155600	418973245	2925	2925	2925	2925	0
229	20250319	155500	418973245	2925	2925	2925	2925	0
230	20250319	155400	418973245	2925	2925	2925	2925	0
231	20250319	155300	418973245	2925	2925	2925	2925	0
232	20250319	155200	418973245	2925	2925	2925	2925	0
233	20250319	155100	418973245	2925	2925	2925	2925	0
234	20250319	155000	418973245	2925	2925	2925	2925	0
235	20250319	154900	418973245	2925	2925	2925	2925	0
236	20250319	154800	418973245	2925	2925	2925	2925	0
237	20250319	154700	418973245	2925	2925	2925	2925	0
238	20250319	154600	418973245	2925	2925	2925	2925	0
239	20250319	154500	418973245	2925	2925	2925	2925	0
240	20250319	154400	418973245	2925	2925	2925	2925	0
241	20250319	154300	418973245	2925	2925	2925	2925	0
242	20250319	154200	418973245	2925	2925	2925	2925	3001
243	20250319	154100	418973245	2925	2925	2925	2925	0
244	20250319	154000	418973245	2925	2925	2925	2925	0
245	20250319	153900	418973245	2925	2925	2925	2925	0
246	20250319	153800	418973245	2925	2925	2925	2925	0
247	20250319	153700	418973245	2925	2925	2925	2925	0
248	20250319	153600	418973245	2925	2925	2925	2925	0
249	20250319	153500	418973245	2925	2925	2925	2925	0
250	20250319	153400	418973245	2925	2925	2925	2925	0
251	20250319	153300	418973245	2925	2925	2925	2925	0
252	20250319	153200	418973245	2925	2925	2925	2925	0
253	20250319	153100	418973245	2925	2925	2925	2925	0
254	20250319	153000	418973245	2925	2925	2925	2925	3001
255	20250319	152900	410195320	2935	2935	2935	2935	0
256	20250319	152800	410195320	2935	2935	2935	2935	0
257	20250319	152700	410195320	2935	2935	2935	2935	0
258	20250319	152600	410195320	2935	2935	2935	2935	0
259	20250319	152500	410195320	2935	2935	2935	2935	0
260	20250319	152400	410195320	2935	2935	2935	2935	0
261	20250319	152300	410195320	2935	2935	2935	2935	0
262	20250319	152200	410195320	2935	2935	2935	2935	0
263	20250319	152100	410195320	2935	2935	2935	2935	0
264	20250319	152000	410195320	2935	2935	2935	2935	0
265	20250319	151900	410195320	2935	2930	2945	2930	1050
266	20250319	151800	407110570	2925	2925	2925	2925	50
267	20250319	151700	406964320	2925	2925	2925	2925	0
268	20250319	151600	406964320	2925	2925	2925	2920	650
269	20250319	151500	405065570	2920	2925	2925	2920	1887
270	20250319	151400	399552805	2925	2930	2930	2925	2245
271	20250319	151300	392985705	2940	2930	2945	2930	130
272	20250319	151200	392603620	2945	2945	2945	2945	0
273	20250319	151100	392603620	2945	2945	2945	2945	0
274	20250319	151000	392603620	2945	2930	2945	2930	280
275	20250319	150900	391783070	2930	2937	2937	2930	47
276	20250319	150800	391645101	2945	2945	2945	2945	51
277	20250319	150700	391494906	2930	2935	2935	2930	115
278	20250319	150600	391157671	2935	2932	2935	2930	2178
279	20250319	150500	384775932	2935	2945	2945	2935	466
280	20250319	150400	383408012	2935	2945	2945	2935	41
281	20250319	150300	383287637	2950	2950	2950	2950	0
282	20250319	150200	383287637	2950	2950	2950	2950	0
283	20250319	150100	383287637	2950	2940	2950	2940	20
284	20250319	150000	383228727	2945	2945	2945	2945	0
285	20250319	145900	383228727	2945	2945	2945	2945	0
286	20250319	145800	383228727	2945	2945	2945	2945	1
287	20250319	145700	383225782	2955	2955	2955	2955	0
288	20250319	145600	383225782	2955	2950	2955	2950	30
289	20250319	145500	383137237	2950	2945	2950	2945	51
290	20250319	145400	382986887	2925	2945	2945	2925	1201
291	20250319	145300	379469842	2935	2935	2935	2935	0
292	20250319	145200	379469842	2935	2935	2935	2935	50
293	20250319	145100	379323092	2945	2945	2945	2945	1004
294	20250319	145000	376366312	2945	2945	2945	2945	50
295	20250319	144900	376219062	2935	2935	2935	2935	0
296	20250319	144800	376219062	2935	2945	2945	2935	34
297	20250319	144700	376119247	2945	2935	2945	2935	48
298	20250319	144600	375978222	2945	2945	2945	2945	0
299	20250319	144500	375978222	2945	2945	2945	2945	0
300	20250319	144400	375978222	2945	2945	2945	2945	0
301	20250319	144300	375978222	2945	2945	2945	2945	0
302	20250319	144200	375978222	2945	2945	2945	2945	0
303	20250319	144100	375978222	2945	2945	2945	2945	91
304	20250319	144000	375710227	2945	2945	2945	2945	1
305	20250319	143900	375707282	2925	2925	2925	2925	5
306	20250319	143800	375692657	2950	2950	2950	2950	0
307	20250319	143700	375692657	2950	2950	2950	2950	0
308	20250319	143600	375692657	2950	2950	2950	2950	0
309	20250319	143500	375692657	2950	2950	2950	2950	0
310	20250319	143400	375692657	2950	2950	2950	2950	0
311	20250319	143300	375692657	2950	2950	2950	2950	0
312	20250319	143200	375692657	2950	2950	2950	2950	0
313	20250319	143100	375692657	2950	2950	2950	2950	51
314	20250319	143000	375542207	2950	2950	2950	2950	0
315	20250319	142900	375542207	2950	2950	2950	2950	0
316	20250319	142800	375542207	2950	2950	2950	2950	0
317	20250319	142700	375542207	2950	2950	2950	2950	0
318	20250319	142600	375542207	2950	2950	2950	2950	0
319	20250319	142500	375542207	2950	2950	2950	2950	0
320	20250319	142400	375542207	2950	2950	2950	2950	1
321	20250319	142300	375539257	2940	2925	2940	2925	647
322	20250319	142200	373637152	2940	2930	2940	2925	1061
323	20250319	142100	370530412	2940	2940	2940	2940	0
324	20250319	142000	370530412	2940	2940	2940	2940	0
325	20250319	141900	370530412	2940	2940	2940	2940	0
326	20250319	141800	370530412	2940	2940	2940	2940	0
327	20250319	141700	370530412	2940	2940	2940	2940	0
328	20250319	141600	370530412	2940	2940	2940	2940	0
329	20250319	141500	370530412	2940	2930	2940	2925	28
330	20250319	141400	370448367	2940	2940	2940	2940	1
331	20250319	141300	370445427	2930	2940	2940	2930	466
332	20250319	141200	369079947	2930	2930	2930	2930	0
333	20250319	141100	369079947	2930	2930	2930	2930	0
334	20250319	141000	369079947	2930	2930	2930	2930	0
335	20250319	140900	369079947	2930	2930	2940	2930	1110
336	20250319	140800	365827547	2930	2930	2930	2930	4500
337	20250319	140700	352642547	2930	2920	2960	2920	4276
338	20250319	140600	340102842	2920	2920	2920	2920	7351
339	20250319	140500	318637922	2920	2930	2930	2915	2181
340	20250319	140400	312272032	2925	2925	2925	2925	17
341	20250319	140300	312222307	2930	2930	2930	2930	13
342	20250319	140200	312184217	2925	2925	2925	2925	507
343	20250319	140100	310701242	2925	2925	2925	2925	543
344	20250319	140000	309112967	2925	2925	2925	2920	3163
345	20250319	135900	299875007	2925	2935	2935	2925	5958
346	20250319	135800	282400342	2940	2940	2940	2940	1
347	20250319	135700	282397402	2935	2935	2935	2935	440
348	20250319	135600	281106002	2940	2940	2940	2940	0
349	20250319	135500	281106002	2940	2940	2940	2940	0
350	20250319	135400	281106002	2940	2940	2940	2940	1
351	20250319	135300	281103062	2930	2930	2930	2930	128
352	20250319	135200	280728022	2930	2930	2930	2930	804
353	20250319	135100	278372302	2930	2935	2935	2930	36
354	20250319	135000	278266702	2940	2940	2940	2940	0
355	20250319	134900	278266702	2940	2940	2940	2940	0
356	20250319	134800	278266702	2940	2940	2940	2940	89
357	20250319	134700	278005042	2940	2940	2940	2930	582
358	20250319	134600	276299269	2937	2937	2937	2937	22
359	20250319	134500	276234655	2935	2940	2940	2935	77
360	20250319	134400	276008610	2940	2940	2940	2940	6
361	20250319	134300	275990970	2940	2940	2940	2940	1
362	20250319	134200	275988030	2940	2930	2950	2930	1569
363	20250319	134100	271389150	2930	2930	2930	2925	3244
364	20250319	134000	261886731	2930	2930	2930	2927	1542
365	20250319	133900	257368782	2930	2930	2930	2930	4
366	20250319	133800	257357062	2930	2930	2930	2930	1104
367	20250319	133700	254122342	2930	2930	2930	2930	4
368	20250319	133600	254110622	2930	2930	2930	2930	0
369	20250319	133500	254110622	2930	2930	2930	2925	5052
370	20250319	133400	239308267	2930	2930	2930	2930	1220
371	20250319	133300	235733667	2930	2935	2935	2930	593
372	20250319	133200	233996172	2940	2940	2940	2940	13
373	20250319	133100	233957952	2940	2930	2940	2930	2367
374	20250319	133000	227022622	2930	2930	2930	2925	1738
375	20250319	132900	221932776	2930	2930	2930	2925	25
376	20250319	132800	221859536	2930	2945	2960	2930	2560
377	20250319	132700	214350596	2945	2945	2945	2945	35
378	20250319	132600	214247521	2945	2945	2945	2945	0
379	20250319	132500	214247521	2945	2945	2945	2945	1
380	20250319	132400	214244576	2945	2945	2945	2935	4362
381	20250319	132300	201430396	2955	2950	2955	2945	3021
382	20250319	132200	192533396	2960	2955	2960	2950	1001
383	20250319	132100	189580366	2955	2955	2955	2955	35
384	20250319	132000	189476941	2960	2960	2960	2960	3
385	20250319	131900	189468061	2955	2955	2955	2955	4
386	20250319	131800	189456241	2960	2970	2970	2960	605
387	20250319	131700	187665426	2965	2965	2965	2965	0
388	20250319	131600	187665426	2965	2965	2965	2965	0
389	20250319	131500	187665426	2965	2965	2970	2965	14
390	20250319	131400	187623911	2955	2960	2960	2952	10
391	20250319	131300	187594355	2965	2957	2965	2950	105
392	20250319	131200	187283594	2960	2960	2960	2960	6
393	20250319	131100	187265834	2955	2957	2957	2955	3
394	20250319	131000	187256965	2960	2955	2960	2945	529
395	20250319	130900	185698479	2960	2960	2960	2955	10
396	20250319	130800	185668914	2945	2955	2960	2945	1509
397	20250319	130700	181222344	2950	2955	2955	2950	52
398	20250319	130600	181068854	2955	2955	2955	2955	0
399	20250319	130500	181068854	2955	2960	2960	2955	3
400	20250319	130400	181059979	2955	2950	2955	2950	11
401	20250319	130300	181027494	2940	2960	2960	2940	3678
402	20250319	130200	170198679	2950	2950	2950	2950	3
403	20250319	130100	170189829	2955	2965	2965	2950	17
404	20250319	130000	170139594	2950	2950	2950	2950	2
405	20250319	125900	170133694	2950	2955	2955	2950	388
406	20250319	125800	168987794	2970	2965	2970	2965	100
407	20250319	125700	168690809	2970	2970	2970	2970	0
408	20250319	125600	168690809	2970	2970	2970	2970	0
409	20250319	125500	168690809	2970	2970	2970	2970	1
410	20250319	125400	168687839	2950	2950	2950	2950	0
411	20250319	125300	168687839	2950	2965	2965	2945	18135
412	20250319	125200	115138684	2965	2965	2965	2965	0
413	20250319	125100	115138684	2965	2970	2970	2965	516
414	20250319	125000	113608279	2985	2985	2985	2985	0
415	20250319	124900	113608279	2985	2985	2985	2985	0
416	20250319	124800	113608279	2985	2985	2985	2985	0
417	20250319	124700	113608279	2985	2985	2985	2985	0
418	20250319	124600	113608279	2985	2985	2985	2985	0
419	20250319	124500	113608279	2985	2985	2985	2985	0
420	20250319	124400	113608279	2985	2985	2985	2985	0
421	20250319	124300	113608279	2985	2985	2985	2985	0
422	20250319	124200	113608279	2985	2985	2985	2985	0
423	20250319	124100	113608279	2985	2985	2985	2985	0
424	20250319	124000	113608279	2985	2985	2985	2985	0
425	20250319	123900	113608279	2985	2985	2985	2985	0
426	20250319	123800	113608279	2985	2985	2985	2985	0
427	20250319	123700	113608279	2985	2985	2985	2985	0
428	20250319	123600	113608279	2985	2985	2985	2985	0
429	20250319	123500	113608279	2985	2985	2985	2985	39
430	20250319	123400	113491864	2970	2970	2970	2970	41
431	20250319	123300	113370094	2985	2980	2985	2980	30
432	20250319	123200	113280594	2985	2985	2985	2985	0
433	20250319	123100	113280594	2985	2985	2985	2985	0
434	20250319	123000	113280594	2985	2980	2985	2980	13
435	20250319	122900	113241844	2970	2970	2970	2970	0
436	20250319	122800	113241844	2970	2975	2975	2970	5
437	20250319	122700	113226979	2985	2985	2985	2985	0
438	20250319	122600	113226979	2985	2985	2985	2985	0
439	20250319	122500	113226979	2985	2985	2985	2985	0
440	20250319	122400	113226979	2985	2985	2985	2985	0
441	20250319	122300	113226979	2985	2985	2985	2985	0
442	20250319	122200	113226979	2985	2985	2985	2985	0
443	20250319	122100	113226979	2985	2980	2985	2980	13
444	20250319	122000	113188224	2970	2970	2970	2970	6
445	20250319	121900	113170404	2985	2985	2985	2985	0
446	20250319	121800	113170404	2985	2985	2985	2985	0
447	20250319	121700	113170404	2985	2985	2985	2985	7
448	20250319	121600	113149509	2970	2980	2980	2970	294
449	20250319	121500	112273639	2980	2970	2980	2970	6
450	20250319	121400	112255799	2980	2980	2980	2980	0
451	20250319	121300	112255799	2980	2975	2980	2975	10
452	20250319	121200	112226044	2975	2975	2975	2975	0
453	20250319	121100	112226044	2975	2975	2975	2975	0
454	20250319	121000	112226044	2975	2975	2975	2975	0
455	20250319	120900	112226044	2975	2975	2975	2975	0
456	20250319	120800	112226044	2975	2975	2975	2975	50
457	20250319	120700	112077294	2975	2975	2975	2975	1
458	20250319	120600	112074319	2965	2965	2965	2965	0
459	20250319	120500	112074319	2965	2970	2970	2965	180
460	20250319	120400	111539749	2970	2970	2970	2970	0
461	20250319	120300	111539749	2970	2970	2970	2970	3
462	20250319	120200	111530839	2980	2980	2980	2980	1
463	20250319	120100	111527859	2970	2970	2970	2970	15
464	20250319	120000	111483309	2970	2970	2970	2970	0
465	20250319	115900	111483309	2970	2970	2970	2970	5
466	20250319	115800	111468459	2980	2980	2980	2980	0
467	20250319	115700	111468459	2980	2980	2980	2980	0
468	20250319	115600	111468459	2980	2980	2980	2980	1
469	20250319	115500	111465479	2965	2965	2965	2965	1
470	20250319	115400	111462514	2965	2965	2965	2965	0
471	20250319	115300	111462514	2965	2965	2965	2965	77
472	20250319	115200	111234209	2975	2975	2975	2975	0
473	20250319	115100	111234209	2975	2975	2975	2975	0
474	20250319	115000	111234209	2975	2965	2975	2965	5
475	20250319	114900	111219354	2975	2975	2975	2975	0
476	20250319	114800	111219354	2975	2975	2975	2975	0
477	20250319	114700	111219354	2975	2975	2975	2975	0
478	20250319	114600	111219354	2975	2975	2975	2975	0
479	20250319	114500	111219354	2975	2975	2975	2975	0
480	20250319	114400	111219354	2975	2975	2975	2975	3
481	20250319	114300	111210429	2965	2965	2965	2965	0
482	20250319	114200	111210429	2965	2965	2965	2965	50
483	20250319	114100	111062179	2975	2975	2975	2975	0
484	20250319	114000	111062179	2975	2975	2975	2975	0
485	20250319	113900	111062179	2975	2975	2975	2975	0
486	20250319	113800	111062179	2975	2965	2975	2965	2
487	20250319	113700	111056239	2965	2965	2965	2965	0
488	20250319	113600	111056239	2965	2965	2965	2965	74
489	20250319	113500	110836829	2980	2980	2980	2980	1
490	20250319	113400	110833849	2965	2965	2965	2965	0
491	20250319	113300	110833849	2965	2965	2965	2965	300
492	20250319	113200	109944349	2980	2980	2980	2980	0
493	20250319	113100	109944349	2980	2980	2980	2980	0
494	20250319	113000	109944349	2980	2980	2980	2980	25
495	20250319	112900	109869849	2980	2980	2980	2980	1
496	20250319	112800	109866869	2980	2980	2980	2980	0
497	20250319	112700	109866869	2980	2980	2980	2980	0
498	20250319	112600	109866869	2980	2970	2980	2970	1505
499	20250319	112500	105396969	2980	2980	2980	2980	0
500	20250319	112400	105396969	2980	2980	2980	2980	0
501	20250319	112300	105396969	2980	2980	2980	2980	5
502	20250319	112200	105382069	2965	2965	2965	2965	110
503	20250319	112100	105055919	2965	2965	2965	2965	41
504	20250319	112000	104934354	2965	2965	2965	2965	0
505	20250319	111900	104934354	2965	2965	2965	2965	34
506	20250319	111800	104833544	2965	2970	2970	2965	70
507	20250319	111700	104625989	2980	2980	2980	2980	0
508	20250319	111600	104625989	2980	2970	2980	2970	2
509	20250319	111500	104620039	2972	2972	2972	2972	1
510	20250319	111400	104617067	2965	2965	2965	2965	0
511	20250319	111300	104617067	2965	2965	2965	2965	120
512	20250319	111200	104261267	2980	2980	2980	2980	0
513	20250319	111100	104261267	2980	2980	2980	2980	0
514	20250319	111000	104261267	2980	2970	2980	2970	384
515	20250319	110900	103120777	2980	2980	2980	2980	0
516	20250319	110800	103120777	2980	2980	2980	2980	0
517	20250319	110700	103120777	2980	2980	2980	2980	0
518	20250319	110600	103120777	2980	2980	2980	2980	0
519	20250319	110500	103120777	2980	2980	2980	2980	0
520	20250319	110400	103120777	2980	2980	2980	2980	0
521	20250319	110300	103120777	2980	2980	2980	2980	0
522	20250319	110200	103120777	2980	2980	2980	2980	0
523	20250319	110100	103120777	2980	2980	2980	2980	0
524	20250319	110000	103120777	2980	2965	2980	2965	78
525	20250319	105900	102889492	2980	2980	2980	2980	0
526	20250319	105800	102889492	2980	2980	2980	2980	1
527	20250319	105700	102886512	2965	2965	2965	2965	120
528	20250319	105600	102530712	2980	2980	2980	2980	0
529	20250319	105500	102530712	2980	2975	2980	2975	403
530	20250319	105400	101331782	2975	2975	2975	2975	1
531	20250319	105300	101328807	2970	2970	2970	2970	0
532	20250319	105200	101328807	2970	2970	2970	2970	2
533	20250319	105100	101322867	2970	2970	2970	2970	0
534	20250319	105000	101322867	2970	2965	2970	2965	1021
535	20250319	104900	98295497	2970	2970	2970	2970	0
536	20250319	104800	98295497	2970	2970	2970	2970	42
537	20250319	104700	98170757	2965	2965	2965	2965	0
538	20250319	104600	98170757	2965	2965	2965	2965	18
539	20250319	104500	98117387	2965	2965	2965	2965	24
540	20250319	104400	98046227	2965	2965	2970	2965	37
541	20250319	104300	97936517	2970	2970	2970	2960	7
542	20250319	104200	97915777	2970	2960	2970	2960	4
543	20250319	104100	97903927	2975	2975	2975	2975	0
544	20250319	104000	97903927	2975	2975	2975	2975	19
545	20250319	103900	97847402	2955	2955	2955	2955	94
546	20250319	103800	97569632	2955	2960	2960	2955	1015
547	20250319	103700	94567237	2960	2960	2960	2960	0
548	20250319	103600	94567237	2960	2960	2960	2960	0
549	20250319	103500	94567237	2960	2960	2960	2960	836
550	20250319	103400	92092677	2965	2965	2965	2965	386
551	20250319	103300	90948187	2975	2975	2975	2975	2
552	20250319	103200	90942237	2970	2970	2970	2970	45
553	20250319	103100	90808587	2965	2965	2965	2965	0
554	20250319	103000	90808587	2965	2965	2965	2965	2
555	20250319	102900	90802657	2960	2970	2975	2960	14
556	20250319	102800	90761092	2960	2960	2960	2960	601
557	20250319	102700	88982132	2955	2960	2960	2955	799
558	20250319	102600	86617252	2975	2960	2975	2960	7
559	20250319	102500	86596487	2980	2980	2980	2980	0
560	20250319	102400	86596487	2980	2980	2980	2980	0
561	20250319	102300	86596487	2980	2980	2980	2980	5
562	20250319	102200	86581587	2960	2965	2965	2955	5357
563	20250319	102100	70720607	2980	2980	2980	2980	10
564	20250319	102000	70690807	2970	2970	2970	2970	3
565	20250319	101900	70681897	2970	2970	2970	2970	1
566	20250319	101800	70678927	2970	2970	2970	2970	2
567	20250319	101700	70672987	2970	2970	2970	2970	2
568	20250319	101600	70667047	2965	2970	2980	2965	47
569	20250319	101500	70527502	2980	2980	2980	2980	0
570	20250319	101400	70527502	2980	2980	2980	2980	3
571	20250319	101300	70518562	2980	2980	2980	2980	0
572	20250319	101200	70518562	2980	2970	2980	2970	4
573	20250319	101100	70506662	2970	2970	2970	2970	0
574	20250319	101000	70506662	2970	2980	2980	2970	14
575	20250319	100900	70464972	2980	2980	2980	2980	10
576	20250319	100800	70435172	2965	2975	2975	2965	1850
577	20250319	100700	64945922	2980	2980	2980	2980	1
578	20250319	100600	64942942	2980	2980	2980	2980	0
579	20250319	100500	64942942	2980	2965	2980	2965	1306
580	20250319	100400	61070562	2970	2970	2970	2970	489
581	20250319	100300	59618232	2970	2965	2970	2965	8
582	20250319	100200	59594507	2965	2965	2965	2965	59
583	20250319	100100	59419572	2970	2965	2970	2965	260
584	20250319	100000	58648667	2965	2965	2965	2965	31
585	20250319	095900	58556752	2965	2965	2965	2965	0
586	20250319	095800	58556752	2965	2965	2965	2965	174
587	20250319	095700	58040842	2965	2965	2965	2965	164
588	20250319	095600	57554582	2965	2965	2965	2965	0
589	20250319	095500	57554582	2965	2965	2965	2965	46
590	20250319	095400	57418192	2970	2970	2970	2970	3
591	20250319	095300	57409282	2965	2960	2970	2960	14
592	20250319	095200	57367732	2960	2965	2965	2960	292
593	20250319	095100	56502702	2970	2970	2970	2970	1
594	20250319	095000	56499732	2965	2965	2965	2965	0
595	20250319	094900	56499732	2965	2975	2975	2965	64
596	20250319	094800	56309962	2965	2965	2965	2965	0
597	20250319	094700	56309962	2965	2965	2965	2965	3210
598	20250319	094600	46792312	2985	2985	2985	2985	0
599	20250319	094500	46792312	2985	2985	2985	2985	0
600	20250319	094400	46792312	2985	2985	2985	2985	0
601	20250319	094300	46792312	2985	2985	2985	2985	3
602	20250319	094200	46783357	2965	2965	2965	2960	117
603	20250319	094100	46436557	2975	2975	2975	2960	2495
604	20250319	094000	39039802	2975	2980	2980	2975	11
605	20250319	093900	39007072	2980	2980	2980	2980	0
606	20250319	093800	39007072	2980	2980	2980	2980	0
607	20250319	093700	39007072	2980	2980	2980	2980	10
608	20250319	093600	38977272	2975	2975	2975	2975	20
609	20250319	093500	38917772	2975	2975	2975	2975	17
610	20250319	093400	38867197	2975	2975	2975	2975	3
611	20250319	093300	38858272	2975	2975	2975	2970	12
612	20250319	093200	38822577	2970	2970	2970	2970	0
613	20250319	093100	38822577	2970	2970	2970	2970	0
614	20250319	093000	38822577	2970	2970	2970	2970	45
615	20250319	092900	38688927	2970	2970	2970	2970	0
616	20250319	092800	38688927	2970	2970	2970	2970	15
617	20250319	092700	38644377	2970	2970	2970	2970	3
618	20250319	092600	38635467	2965	2970	2970	2965	4
619	20250319	092500	38623597	2985	2985	2985	2985	0
620	20250319	092400	38623597	2985	2985	2985	2985	2
621	20250319	092300	38617627	2965	2970	2970	2965	1635
622	20250319	092200	33767852	2990	2990	2990	2990	0
623	20250319	092100	33767852	2990	2980	2990	2975	348
624	20250319	092000	32732072	2975	2980	2982	2975	18
625	20250319	091900	32678415	2985	2985	2985	2985	166
626	20250319	091800	32182905	2970	2970	2970	2970	684
627	20250319	091700	30151425	2965	2970	2970	2965	2150
628	20250319	091600	23773175	2975	2975	2975	2975	0
629	20250319	091500	23773175	2975	2990	2990	2965	1376
630	20250319	091400	19689640	2970	2970	2970	2970	8
631	20250319	091300	19665880	2975	2990	2990	2975	989
632	20250319	091200	16721850	2985	2985	2985	2985	5
633	20250319	091100	16706925	2990	2985	2990	2985	151
634	20250319	091000	16256185	2990	3005	3005	2990	457
635	20250319	090900	14889695	2990	2990	2990	2990	1200
636	20250319	090800	11301695	3005	3005	3005	3005	1500
637	20250319	090700	6794195	3005	3005	3005	3005	0
638	20250319	090600	6794195	3005	3005	3005	3005	0
639	20250319	090500	6794195	3005	3005	3005	3005	400
640	20250319	090400	5592195	3005	3005	3005	3005	0
641	20250319	090300	5592195	3005	3005	3005	3005	2
642	20250319	090200	5586185	2990	2990	2990	2990	151
643	20250319	090100	5134695	2995	3005	3005	2995	32
644	20250319	090000	5038740	3010	3010	3010	3010	1673