KissMeData/276730/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	210800	78354325	2180	2180	2180	2180	2126
3	20250317	210700	78354325	2180	2180	2180	2180	0
4	20250317	210600	78354325	2180	2180	2180	2180	0
5	20250317	210500	78354325	2180	2180	2180	2180	0
6	20250317	210400	78354325	2180	2180	2180	2180	0
7	20250317	210300	78354325	2180	2180	2180	2180	0
8	20250317	210200	78354325	2180	2180	2180	2180	0
9	20250317	210100	78354325	2180	2180	2180	2180	0
10	20250317	210000	78354325	2180	2180	2180	2180	0
11	20250317	205900	78354325	2180	2180	2180	2180	0
12	20250317	205800	78354325	2180	2180	2180	2180	0
13	20250317	205700	78354325	2180	2180	2180	2180	0
14	20250317	205600	78354325	2180	2180	2180	2180	0
15	20250317	205500	78354325	2180	2180	2180	2180	0
16	20250317	205400	78354325	2180	2180	2180	2180	0
17	20250317	205300	78354325	2180	2180	2180	2180	0
18	20250317	205200	78354325	2180	2180	2180	2180	0
19	20250317	205100	78354325	2180	2180	2180	2180	0
20	20250317	205000	78354325	2180	2180	2180	2180	0
21	20250317	204900	78354325	2180	2180	2180	2180	0
22	20250317	204800	78354325	2180	2180	2180	2180	0
23	20250317	204700	78354325	2180	2180	2180	2180	0
24	20250317	204600	78354325	2180	2180	2180	2180	0
25	20250317	204500	78354325	2180	2180	2180	2180	0
26	20250317	204400	78354325	2180	2180	2180	2180	0
27	20250317	204300	78354325	2180	2180	2180	2180	0
28	20250317	204200	78354325	2180	2180	2180	2180	0
29	20250317	204100	78354325	2180	2180	2180	2180	0
30	20250317	204000	78354325	2180	2180	2180	2180	0
31	20250317	203900	78354325	2180	2180	2180	2180	0
32	20250317	203800	78354325	2180	2180	2180	2180	2126
33	20250317	203700	78354325	2180	2180	2180	2180	0
34	20250317	203600	78354325	2180	2180	2180	2180	0
35	20250317	203500	78354325	2180	2180	2180	2180	0
36	20250317	203400	78354325	2180	2180	2180	2180	0
37	20250317	203300	78354325	2180	2180	2180	2180	0
38	20250317	203200	78354325	2180	2180	2180	2180	0
39	20250317	203100	78354325	2180	2180	2180	2180	0
40	20250317	203000	78354325	2180	2180	2180	2180	0
41	20250317	202900	78354325	2180	2180	2180	2180	0
42	20250317	202800	78354325	2180	2180	2180	2180	0
43	20250317	202700	78354325	2180	2180	2180	2180	0
44	20250317	202600	78354325	2180	2180	2180	2180	0
45	20250317	202500	78354325	2180	2180	2180	2180	0
46	20250317	202400	78354325	2180	2180	2180	2180	0
47	20250317	202300	78354325	2180	2180	2180	2180	0
48	20250317	202200	78354325	2180	2180	2180	2180	0
49	20250317	202100	78354325	2180	2180	2180	2180	0
50	20250317	202000	78354325	2180	2180	2180	2180	0
51	20250317	201900	78354325	2180	2180	2180	2180	0
52	20250317	201800	78354325	2180	2180	2180	2180	0
53	20250317	201700	78354325	2180	2180	2180	2180	0
54	20250317	201600	78354325	2180	2180	2180	2180	0
55	20250317	201500	78354325	2180	2180	2180	2180	0
56	20250317	201400	78354325	2180	2180	2180	2180	0
57	20250317	201300	78354325	2180	2180	2180	2180	0
58	20250317	201200	78354325	2180	2180	2180	2180	0
59	20250317	201100	78354325	2180	2180	2180	2180	0
60	20250317	201000	78354325	2180	2180	2180	2180	0
61	20250317	200900	78354325	2180	2180	2180	2180	0
62	20250317	200800	78354325	2180	2180	2180	2180	2126
63	20250317	200700	78354325	2180	2180	2180	2180	0
64	20250317	200600	78354325	2180	2180	2180	2180	0
65	20250317	200500	78354325	2180	2180	2180	2180	0
66	20250317	200400	78354325	2180	2180	2180	2180	0
67	20250317	200300	78354325	2180	2180	2180	2180	0
68	20250317	200200	78354325	2180	2180	2180	2180	0
69	20250317	200100	78354325	2180	2180	2180	2180	0
70	20250317	200000	78354325	2180	2180	2180	2180	0
71	20250317	195900	78354325	2180	2180	2180	2180	0
72	20250317	195800	78354325	2180	2180	2180	2180	0
73	20250317	195700	78354325	2180	2180	2180	2180	0
74	20250317	195600	78354325	2180	2180	2180	2180	0
75	20250317	195500	78354325	2180	2180	2180	2180	0
76	20250317	195400	78354325	2180	2180	2180	2180	0
77	20250317	195300	78354325	2180	2180	2180	2180	0
78	20250317	195200	78354325	2180	2180	2180	2180	0
79	20250317	195100	78354325	2180	2180	2180	2180	0
80	20250317	195000	78354325	2180	2180	2180	2180	0
81	20250317	194900	78354325	2180	2180	2180	2180	0
82	20250317	194800	78354325	2180	2180	2180	2180	0
83	20250317	194700	78354325	2180	2180	2180	2180	0
84	20250317	194600	78354325	2180	2180	2180	2180	0
85	20250317	194500	78354325	2180	2180	2180	2180	0
86	20250317	194400	78354325	2180	2180	2180	2180	0
87	20250317	194300	78354325	2180	2180	2180	2180	0
88	20250317	194200	78354325	2180	2180	2180	2180	0
89	20250317	194100	78354325	2180	2180	2180	2180	0
90	20250317	194000	78354325	2180	2180	2180	2180	0
91	20250317	193900	78354325	2180	2180	2180	2180	0
92	20250317	193800	78354325	2180	2180	2180	2180	2126
93	20250317	193700	78354325	2180	2180	2180	2180	0
94	20250317	193600	78354325	2180	2180	2180	2180	0
95	20250317	193500	78354325	2180	2180	2180	2180	0
96	20250317	193400	78354325	2180	2180	2180	2180	0
97	20250317	193300	78354325	2180	2180	2180	2180	0
98	20250317	193200	78354325	2180	2180	2180	2180	0
99	20250317	193100	78354325	2180	2180	2180	2180	0
100	20250317	193000	78354325	2180	2180	2180	2180	0
101	20250317	192900	78354325	2180	2180	2180	2180	0
102	20250317	192800	78354325	2180	2180	2180	2180	0
103	20250317	192700	78354325	2180	2180	2180	2180	0
104	20250317	192600	78354325	2180	2180	2180	2180	0
105	20250317	192500	78354325	2180	2180	2180	2180	0
106	20250317	192400	78354325	2180	2180	2180	2180	0
107	20250317	192300	78354325	2180	2180	2180	2180	0
108	20250317	192200	78354325	2180	2180	2180	2180	0
109	20250317	192100	78354325	2180	2180	2180	2180	0
110	20250317	192000	78354325	2180	2180	2180	2180	0
111	20250317	191900	78354325	2180	2180	2180	2180	0
112	20250317	191800	78354325	2180	2180	2180	2180	0
113	20250317	191700	78354325	2180	2180	2180	2180	0
114	20250317	191600	78354325	2180	2180	2180	2180	0
115	20250317	191500	78354325	2180	2180	2180	2180	0
116	20250317	191400	78354325	2180	2180	2180	2180	0
117	20250317	191300	78354325	2180	2180	2180	2180	0
118	20250317	191200	78354325	2180	2180	2180	2180	0
119	20250317	191100	78354325	2180	2180	2180	2180	0
120	20250317	191000	78354325	2180	2180	2180	2180	0
121	20250317	190900	78354325	2180	2180	2180	2180	0
122	20250317	190800	78354325	2180	2180	2180	2180	2126
123	20250317	190700	78354325	2180	2180	2180	2180	0
124	20250317	190600	78354325	2180	2180	2180	2180	0
125	20250317	190500	78354325	2180	2180	2180	2180	0
126	20250317	190400	78354325	2180	2180	2180	2180	0
127	20250317	190300	78354325	2180	2180	2180	2180	0
128	20250317	190200	78354325	2180	2180	2180	2180	0
129	20250317	190100	78354325	2180	2180	2180	2180	0
130	20250317	190000	78354325	2180	2180	2180	2180	0
131	20250317	185900	78354325	2180	2180	2180	2180	0
132	20250317	185800	78354325	2180	2180	2180	2180	0
133	20250317	185700	78354325	2180	2180	2180	2180	0
134	20250317	185600	78354325	2180	2180	2180	2180	0
135	20250317	185500	78354325	2180	2180	2180	2180	0
136	20250317	185400	78354325	2180	2180	2180	2180	0
137	20250317	185300	78354325	2180	2180	2180	2180	0
138	20250317	185200	78354325	2180	2180	2180	2180	0
139	20250317	185100	78354325	2180	2180	2180	2180	0
140	20250317	185000	78354325	2180	2180	2180	2180	0
141	20250317	184900	78354325	2180	2180	2180	2180	0
142	20250317	184800	78354325	2180	2180	2180	2180	0
143	20250317	184700	78354325	2180	2180	2180	2180	0
144	20250317	184600	78354325	2180	2180	2180	2180	0
145	20250317	184500	78354325	2180	2180	2180	2180	0
146	20250317	184400	78354325	2180	2180	2180	2180	0
147	20250317	184300	78354325	2180	2180	2180	2180	0
148	20250317	184200	78354325	2180	2180	2180	2180	0
149	20250317	184100	78354325	2180	2180	2180	2180	0
150	20250317	184000	78354325	2180	2180	2180	2180	0
151	20250317	183900	78354325	2180	2180	2180	2180	0
152	20250317	183800	78354325	2180	2180	2180	2180	2126
153	20250317	183700	78354325	2180	2180	2180	2180	0
154	20250317	183600	78354325	2180	2180	2180	2180	0
155	20250317	183500	78354325	2180	2180	2180	2180	0
156	20250317	183400	78354325	2180	2180	2180	2180	0
157	20250317	183300	78354325	2180	2180	2180	2180	0
158	20250317	183200	78354325	2180	2180	2180	2180	0
159	20250317	183100	78354325	2180	2180	2180	2180	0
160	20250317	183000	78354325	2180	2180	2180	2180	0
161	20250317	182900	78354325	2180	2180	2180	2180	0
162	20250317	182800	78354325	2180	2180	2180	2180	0
163	20250317	182700	78354325	2180	2180	2180	2180	0
164	20250317	182600	78354325	2180	2180	2180	2180	0
165	20250317	182500	78354325	2180	2180	2180	2180	0
166	20250317	182400	78354325	2180	2180	2180	2180	0
167	20250317	182300	78354325	2180	2180	2180	2180	0
168	20250317	182200	78354325	2180	2180	2180	2180	0
169	20250317	182100	78354325	2180	2180	2180	2180	0
170	20250317	182000	78354325	2180	2180	2180	2180	0
171	20250317	181900	78354325	2180	2180	2180	2180	0
172	20250317	181800	78354325	2180	2180	2180	2180	0
173	20250317	181700	78354325	2180	2180	2180	2180	0
174	20250317	181600	78354325	2180	2180	2180	2180	0
175	20250317	181500	78354325	2180	2180	2180	2180	0
176	20250317	181400	78354325	2180	2180	2180	2180	0
177	20250317	181300	78354325	2180	2180	2180	2180	0
178	20250317	181200	78354325	2180	2180	2180	2180	0
179	20250317	181100	78354325	2180	2180	2180	2180	0
180	20250317	181000	78354325	2180	2180	2180	2180	0
181	20250317	180900	78354325	2180	2180	2180	2180	0
182	20250317	180800	78354325	2180	2180	2180	2180	2126
183	20250317	180700	78354325	2180	2180	2180	2180	0
184	20250317	180600	78354325	2180	2180	2180	2180	0
185	20250317	180500	78354325	2180	2180	2180	2180	0
186	20250317	180400	78354325	2180	2180	2180	2180	0
187	20250317	180300	78354325	2180	2180	2180	2180	0
188	20250317	180200	78354325	2180	2180	2180	2180	0
189	20250317	180100	78354325	2180	2180	2180	2180	0
190	20250317	180000	78354325	2180	2180	2180	2180	0
191	20250317	175900	78354325	2180	2180	2180	2180	0
192	20250317	175800	78354325	2180	2180	2180	2180	0
193	20250317	175700	78354325	2180	2180	2180	2180	0
194	20250317	175600	78354325	2180	2180	2180	2180	0
195	20250317	175500	78354325	2180	2180	2180	2180	0
196	20250317	175400	78354325	2180	2180	2180	2180	0
197	20250317	175300	78354325	2180	2180	2180	2180	0
198	20250317	175200	78354325	2180	2180	2180	2180	0
199	20250317	175100	78354325	2180	2180	2180	2180	0
200	20250317	175000	78354325	2180	2180	2180	2180	0
201	20250317	174900	78354325	2180	2180	2180	2180	0
202	20250317	174800	78354325	2180	2180	2180	2180	0
203	20250317	174700	78354325	2180	2180	2180	2180	0
204	20250317	174600	78354325	2180	2180	2180	2180	0
205	20250317	174500	78354325	2180	2180	2180	2180	0
206	20250317	174400	78354325	2180	2180	2180	2180	0
207	20250317	174300	78354325	2180	2180	2180	2180	0
208	20250317	174200	78354325	2180	2180	2180	2180	0
209	20250317	174100	78354325	2180	2180	2180	2180	0
210	20250317	174000	78354325	2180	2180	2180	2180	0
211	20250317	173900	78354325	2180	2180	2180	2180	0
212	20250317	173800	78354325	2180	2180	2180	2180	2126
213	20250317	173700	78354325	2180	2180	2180	2180	0
214	20250317	173600	78354325	2180	2180	2180	2180	0
215	20250317	173500	78354325	2180	2180	2180	2180	0
216	20250317	173400	78354325	2180	2180	2180	2180	0
217	20250317	173300	78354325	2180	2180	2180	2180	0
218	20250317	173200	78354325	2180	2180	2180	2180	0
219	20250317	173100	78354325	2180	2180	2180	2180	0
220	20250317	173000	78354325	2180	2180	2180	2180	0
221	20250317	172900	78354325	2180	2180	2180	2180	0
222	20250317	172800	78354325	2180	2180	2180	2180	0
223	20250317	172700	78354325	2180	2180	2180	2180	0
224	20250317	172600	78354325	2180	2180	2180	2180	0
225	20250317	172500	78354325	2180	2180	2180	2180	0
226	20250317	172400	78354325	2180	2180	2180	2180	0
227	20250317	172300	78354325	2180	2180	2180	2180	0
228	20250317	172200	78354325	2180	2180	2180	2180	0
229	20250317	172100	78354325	2180	2180	2180	2180	0
230	20250317	172000	78354325	2180	2180	2180	2180	0
231	20250317	171900	78354325	2180	2180	2180	2180	0
232	20250317	171800	78354325	2180	2180	2180	2180	0
233	20250317	171700	78354325	2180	2180	2180	2180	0
234	20250317	171600	78354325	2180	2180	2180	2180	0
235	20250317	171500	78354325	2180	2180	2180	2180	0
236	20250317	171400	78354325	2180	2180	2180	2180	0
237	20250317	171300	78354325	2180	2180	2180	2180	0
238	20250317	171200	78354325	2180	2180	2180	2180	0
239	20250317	171100	78354325	2180	2180	2180	2180	0
240	20250317	171000	78354325	2180	2180	2180	2180	0
241	20250317	170900	78354325	2180	2180	2180	2180	0
242	20250317	170800	78354325	2180	2180	2180	2180	2126
243	20250317	170700	78354325	2180	2180	2180	2180	0
244	20250317	170600	78354325	2180	2180	2180	2180	0
245	20250317	170500	78354325	2180	2180	2180	2180	0
246	20250317	170400	78354325	2180	2180	2180	2180	0
247	20250317	170300	78354325	2180	2180	2180	2180	0
248	20250317	170200	78354325	2180	2180	2180	2180	0
249	20250317	170100	78354325	2180	2180	2180	2180	0
250	20250317	170000	78354325	2180	2180	2180	2180	0
251	20250317	165900	78354325	2180	2180	2180	2180	0
252	20250317	165800	78354325	2180	2180	2180	2180	0
253	20250317	165700	78354325	2180	2180	2180	2180	0
254	20250317	165600	78354325	2180	2180	2180	2180	0
255	20250317	165500	78354325	2180	2180	2180	2180	0
256	20250317	165400	78354325	2180	2180	2180	2180	0
257	20250317	165300	78354325	2180	2180	2180	2180	0
258	20250317	165200	78354325	2180	2180	2180	2180	0
259	20250317	165100	78354325	2180	2180	2180	2180	0
260	20250317	165000	78354325	2180	2180	2180	2180	0
261	20250317	164900	78354325	2180	2180	2180	2180	0
262	20250317	164800	78354325	2180	2180	2180	2180	0
263	20250317	164700	78354325	2180	2180	2180	2180	0
264	20250317	164600	78354325	2180	2180	2180	2180	0
265	20250317	164500	78354325	2180	2180	2180	2180	0
266	20250317	164400	78354325	2180	2180	2180	2180	0
267	20250317	164300	78354325	2180	2180	2180	2180	0
268	20250317	164200	78354325	2180	2180	2180	2180	0
269	20250317	164100	78354325	2180	2180	2180	2180	0
270	20250317	164000	78354325	2180	2180	2180	2180	0
271	20250317	163900	78354325	2180	2180	2180	2180	0
272	20250317	163800	78354325	2180	2180	2180	2180	2126
273	20250317	163700	78354325	2180	2180	2180	2180	0
274	20250317	163600	78354325	2180	2180	2180	2180	0
275	20250317	163500	78354325	2180	2180	2180	2180	0
276	20250317	163400	78354325	2180	2180	2180	2180	0
277	20250317	163300	78354325	2180	2180	2180	2180	0
278	20250317	163200	78354325	2180	2180	2180	2180	0
279	20250317	163100	78354325	2180	2180	2180	2180	0
280	20250317	163000	78354325	2180	2180	2180	2180	0
281	20250317	162900	78354325	2180	2180	2180	2180	0
282	20250317	162800	78354325	2180	2180	2180	2180	0
283	20250317	162700	78354325	2180	2180	2180	2180	0
284	20250317	162600	78354325	2180	2180	2180	2180	0
285	20250317	162500	78354325	2180	2180	2180	2180	0
286	20250317	162400	78354325	2180	2180	2180	2180	0
287	20250317	162300	78354325	2180	2180	2180	2180	0
288	20250317	162200	78354325	2180	2180	2180	2180	0
289	20250317	162100	78354325	2180	2180	2180	2180	0
290	20250317	162000	78354325	2180	2180	2180	2180	0
291	20250317	161900	78354325	2180	2180	2180	2180	0
292	20250317	161800	78354325	2180	2180	2180	2180	0
293	20250317	161700	78354325	2180	2180	2180	2180	0
294	20250317	161600	78354325	2180	2180	2180	2180	0
295	20250317	161500	78354325	2180	2180	2180	2180	0
296	20250317	161400	78354325	2180	2180	2180	2180	0
297	20250317	161300	78354325	2180	2180	2180	2180	0
298	20250317	161200	78354325	2180	2180	2180	2180	0
299	20250317	161100	78354325	2180	2180	2180	2180	0
300	20250317	161000	78354325	2180	2180	2180	2180	0
301	20250317	160900	78354325	2180	2180	2180	2180	0
302	20250317	160800	78354325	2180	2180	2180	2180	2126
303	20250317	160700	78354325	2180	2180	2180	2180	0
304	20250317	160600	78354325	2180	2180	2180	2180	0
305	20250317	160500	78354325	2180	2180	2180	2180	0
306	20250317	160400	78354325	2180	2180	2180	2180	0
307	20250317	160300	78354325	2180	2180	2180	2180	0
308	20250317	160200	78354325	2180	2180	2180	2180	0
309	20250317	160100	78354325	2180	2180	2180	2180	0
310	20250317	160000	78354325	2180	2180	2180	2180	0
311	20250317	155900	78354325	2180	2180	2180	2180	0
312	20250317	155800	78354325	2180	2180	2180	2180	0
313	20250317	155700	78354325	2180	2180	2180	2180	0
314	20250317	155600	78354325	2180	2180	2180	2180	0
315	20250317	155500	78354325	2180	2180	2180	2180	0
316	20250317	155400	78354325	2180	2180	2180	2180	0
317	20250317	155300	78354325	2180	2180	2180	2180	0
318	20250317	155200	78354325	2180	2180	2180	2180	0
319	20250317	155100	78354325	2180	2180	2180	2180	0
320	20250317	155000	78354325	2180	2180	2180	2180	0
321	20250317	154900	78354325	2180	2180	2180	2180	0
322	20250317	154800	78354325	2180	2180	2180	2180	0
323	20250317	154700	78354325	2180	2180	2180	2180	0
324	20250317	154600	78354325	2180	2180	2180	2180	0
325	20250317	154500	78354325	2180	2180	2180	2180	0
326	20250317	154400	78354325	2180	2180	2180	2180	0
327	20250317	154300	78354325	2180	2180	2180	2180	0
328	20250317	154200	78354325	2180	2180	2180	2180	0
329	20250317	154100	78354325	2180	2180	2180	2180	0
330	20250317	154000	78354325	2180	2180	2180	2180	0
331	20250317	153900	78354325	2180	2180	2180	2180	0
332	20250317	153800	78354325	2180	2180	2180	2180	2126
333	20250317	153700	78354325	2180	2180	2180	2180	0
334	20250317	153600	78354325	2180	2180	2180	2180	0
335	20250317	153500	78354325	2180	2180	2180	2180	0
336	20250317	153400	78354325	2180	2180	2180	2180	0
337	20250317	153300	78354325	2180	2180	2180	2180	0
338	20250317	153200	78354325	2180	2180	2180	2180	0
339	20250317	153100	78354325	2180	2180	2180	2180	0
340	20250317	153000	78354325	2180	2180	2180	2180	2126
341	20250317	152900	73719645	2180	2180	2180	2180	0
342	20250317	152800	73719645	2180	2180	2180	2180	0
343	20250317	152700	73719645	2180	2180	2180	2180	0
344	20250317	152600	73719645	2180	2180	2180	2180	0
345	20250317	152500	73719645	2180	2180	2180	2180	0
346	20250317	152400	73719645	2180	2180	2180	2180	0
347	20250317	152300	73719645	2180	2180	2180	2180	0
348	20250317	152200	73719645	2180	2180	2180	2180	0
349	20250317	152100	73719645	2180	2180	2180	2180	0
350	20250317	152000	73719645	2180	2180	2180	2180	0
351	20250317	151900	73719645	2180	2180	2180	2180	6
352	20250317	151800	73706565	2180	2180	2180	2180	0
353	20250317	151700	73706565	2180	2185	2185	2180	6
354	20250317	151600	73693475	2185	2180	2185	2180	62
355	20250317	151500	73558265	2180	2180	2180	2180	0
356	20250317	151400	73558265	2180	2180	2180	2180	54
357	20250317	151300	73440545	2185	2180	2185	2180	1206
358	20250317	151200	70810965	2185	2185	2185	2180	32
359	20250317	151100	70741180	2180	2185	2185	2180	541
360	20250317	151000	69561795	2180	2180	2180	2180	75
361	20250317	150900	69398295	2180	2180	2180	2180	1724
362	20250317	150800	65639975	2185	2185	2185	2185	22
363	20250317	150700	65591905	2185	2185	2185	2185	34
364	20250317	150600	65517615	2185	2185	2185	2185	18
365	20250317	150500	65478285	2185	2185	2185	2185	18
366	20250317	150400	65438955	2185	2185	2185	2185	10
367	20250317	150300	65417105	2185	2185	2185	2185	0
368	20250317	150200	65417105	2185	2185	2185	2185	0
369	20250317	150100	65417105	2185	2185	2185	2185	0
370	20250317	150000	65417105	2185	2185	2185	2185	0
371	20250317	145900	65417105	2185	2185	2185	2185	2
372	20250317	145800	65412735	2185	2185	2185	2185	0
373	20250317	145700	65412735	2185	2185	2185	2185	400
374	20250317	145600	64538735	2185	2185	2185	2185	16
375	20250317	145500	64503775	2185	2185	2185	2185	1
376	20250317	145400	64501590	2185	2185	2185	2185	0
377	20250317	145300	64501590	2185	2185	2185	2185	0
378	20250317	145200	64501590	2185	2185	2185	2185	0
379	20250317	145100	64501590	2185	2185	2185	2185	110
380	20250317	145000	64261240	2185	2185	2185	2185	4
381	20250317	144900	64252500	2185	2185	2185	2185	1000
382	20250317	144800	62067500	2190	2190	2190	2190	0
383	20250317	144700	62067500	2190	2190	2190	2190	0
384	20250317	144600	62067500	2190	2190	2190	2190	0
385	20250317	144500	62067500	2190	2190	2190	2190	0
386	20250317	144400	62067500	2190	2190	2190	2190	5
387	20250317	144300	62056550	2190	2190	2190	2190	5
388	20250317	144200	62045600	2190	2190	2190	2190	0
389	20250317	144100	62045600	2190	2190	2190	2190	101
390	20250317	144000	61824410	2190	2190	2190	2190	3
391	20250317	143900	61817840	2185	2190	2190	2185	25
392	20250317	143800	61763130	2190	2190	2190	2190	0
393	20250317	143700	61763130	2190	2190	2190	2190	0
394	20250317	143600	61763130	2190	2190	2190	2190	0
395	20250317	143500	61763130	2190	2190	2190	2190	1
396	20250317	143400	61760940	2190	2190	2190	2190	0
397	20250317	143300	61760940	2190	2190	2190	2190	0
398	20250317	143200	61760940	2190	2190	2190	2190	0
399	20250317	143100	61760940	2190	2190	2190	2190	1
400	20250317	143000	61758750	2185	2185	2185	2185	0
401	20250317	142900	61758750	2185	2185	2185	2185	6
402	20250317	142800	61745640	2185	2185	2185	2185	0
403	20250317	142700	61745640	2185	2185	2185	2185	0
404	20250317	142600	61745640	2185	2185	2185	2185	100
405	20250317	142500	61527140	2190	2190	2190	2190	3
406	20250317	142400	61520570	2190	2190	2190	2190	3
407	20250317	142300	61514000	2190	2190	2190	2190	50
408	20250317	142200	61404500	2185	2185	2185	2185	0
409	20250317	142100	61404500	2185	2185	2185	2185	0
410	20250317	142000	61404500	2185	2185	2185	2185	200
411	20250317	141900	60967500	2190	2190	2190	2190	0
412	20250317	141800	60967500	2190	2190	2190	2190	0
413	20250317	141700	60967500	2190	2190	2190	2190	0
414	20250317	141600	60967500	2190	2190	2190	2190	0
415	20250317	141500	60967500	2190	2190	2190	2190	0
416	20250317	141400	60967500	2190	2185	2190	2185	12
417	20250317	141300	60941225	2185	2185	2185	2185	0
418	20250317	141200	60941225	2185	2185	2185	2185	0
419	20250317	141100	60941225	2185	2185	2185	2185	30
420	20250317	141000	60875675	2185	2185	2185	2185	0
421	20250317	140900	60875675	2185	2185	2185	2185	0
422	20250317	140800	60875675	2185	2185	2185	2185	0
423	20250317	140700	60875675	2185	2185	2185	2185	4
424	20250317	140600	60866935	2185	2185	2185	2185	0
425	20250317	140500	60866935	2185	2185	2185	2185	400
426	20250317	140400	59992935	2185	2185	2185	2185	0
427	20250317	140300	59992935	2185	2185	2185	2185	0
428	20250317	140200	59992935	2185	2185	2185	2185	0
429	20250317	140100	59992935	2185	2185	2185	2185	0
430	20250317	140000	59992935	2185	2185	2185	2185	488
431	20250317	135900	58926655	2185	2185	2185	2185	0
432	20250317	135800	58926655	2185	2185	2185	2185	20
433	20250317	135700	58882955	2185	2185	2185	2185	0
434	20250317	135600	58882955	2185	2185	2185	2185	255
435	20250317	135500	58325780	2185	2185	2185	2185	0
436	20250317	135400	58325780	2185	2185	2185	2185	0
437	20250317	135300	58325780	2185	2185	2185	2185	90
438	20250317	135200	58129130	2185	2185	2185	2185	382
439	20250317	135100	57294460	2185	2185	2185	2185	400
440	20250317	135000	56420460	2180	2185	2185	2180	401
441	20250317	134900	55546275	2180	2180	2180	2180	0
442	20250317	134800	55546275	2180	2180	2180	2180	0
443	20250317	134700	55546275	2180	2180	2180	2180	0
444	20250317	134600	55546275	2180	2180	2180	2180	0
445	20250317	134500	55546275	2180	2180	2180	2180	0
446	20250317	134400	55546275	2180	2180	2180	2180	0
447	20250317	134300	55546275	2180	2180	2180	2180	0
448	20250317	134200	55546275	2180	2180	2180	2180	0
449	20250317	134100	55546275	2180	2180	2180	2180	500
450	20250317	134000	54456275	2185	2185	2185	2185	3
451	20250317	133900	54449720	2185	2185	2185	2185	0
452	20250317	133800	54449720	2185	2185	2185	2185	0
453	20250317	133700	54449720	2185	2185	2185	2185	0
454	20250317	133600	54449720	2185	2185	2185	2185	100
455	20250317	133500	54231220	2185	2185	2185	2185	0
456	20250317	133400	54231220	2185	2185	2185	2185	0
457	20250317	133300	54231220	2185	2185	2185	2185	110
458	20250317	133200	53990870	2185	2185	2185	2185	5
459	20250317	133100	53979945	2185	2185	2185	2185	5
460	20250317	133000	53969020	2185	2185	2185	2185	0
461	20250317	132900	53969020	2185	2185	2185	2185	73
462	20250317	132800	53809515	2180	2180	2180	2180	5
463	20250317	132700	53798615	2180	2180	2180	2180	100
464	20250317	132600	53580615	2180	2185	2185	2180	276
465	20250317	132500	52977960	2185	2185	2185	2185	13
466	20250317	132400	52949555	2185	2185	2185	2185	30
467	20250317	132300	52884005	2185	2185	2185	2185	0
468	20250317	132200	52884005	2185	2185	2185	2185	0
469	20250317	132100	52884005	2185	2185	2185	2185	0
470	20250317	132000	52884005	2185	2185	2185	2185	0
471	20250317	131900	52884005	2185	2185	2185	2185	0
472	20250317	131800	52884005	2185	2185	2185	2185	0
473	20250317	131700	52884005	2185	2185	2185	2185	0
474	20250317	131600	52884005	2185	2185	2185	2185	0
475	20250317	131500	52884005	2185	2185	2185	2185	0
476	20250317	131400	52884005	2185	2185	2185	2185	0
477	20250317	131300	52884005	2185	2185	2185	2185	10
478	20250317	131200	52862155	2180	2180	2180	2180	0
479	20250317	131100	52862155	2180	2180	2180	2180	0
480	20250317	131000	52862155	2180	2180	2180	2180	0
481	20250317	130900	52862155	2180	2180	2180	2180	0
482	20250317	130800	52862155	2180	2190	2190	2180	394
483	20250317	130700	52001615	2190	2190	2190	2190	21
484	20250317	130600	51955625	2190	2190	2190	2190	1
485	20250317	130500	51953435	2185	2185	2185	2185	0
486	20250317	130400	51953435	2185	2185	2185	2185	0
487	20250317	130300	51953435	2185	2185	2185	2185	0
488	20250317	130200	51953435	2185	2185	2185	2185	0
489	20250317	130100	51953435	2185	2185	2185	2185	0
490	20250317	130000	51953435	2185	2185	2185	2185	0
491	20250317	125900	51953435	2185	2185	2185	2185	0
492	20250317	125800	51953435	2185	2185	2185	2185	0
493	20250317	125700	51953435	2185	2185	2185	2185	0
494	20250317	125600	51953435	2185	2185	2185	2185	0
495	20250317	125500	51953435	2185	2185	2185	2185	0
496	20250317	125400	51953435	2185	2185	2185	2185	0
497	20250317	125300	51953435	2185	2185	2185	2185	0
498	20250317	125200	51953435	2185	2185	2185	2185	0
499	20250317	125100	51953435	2185	2185	2185	2185	0
500	20250317	125000	51953435	2185	2185	2185	2185	1
501	20250317	124900	51951250	2180	2180	2180	2180	0
502	20250317	124800	51951250	2180	2180	2180	2180	20
503	20250317	124700	51907650	2180	2180	2180	2180	0
504	20250317	124600	51907650	2180	2180	2180	2180	0
505	20250317	124500	51907650	2180	2180	2180	2180	0
506	20250317	124400	51907650	2180	2185	2185	2180	379
507	20250317	124300	51080880	2190	2190	2190	2190	1
508	20250317	124200	51078690	2190	2190	2190	2190	0
509	20250317	124100	51078690	2190	2190	2190	2190	1
510	20250317	124000	51076500	2190	2190	2190	2190	3
511	20250317	123900	51069930	2190	2190	2190	2190	0
512	20250317	123800	51069930	2190	2190	2190	2190	9
513	20250317	123700	51050220	2190	2190	2190	2190	1
514	20250317	123600	51048030	2180	2180	2180	2180	0
515	20250317	123500	51048030	2180	2180	2180	2180	0
516	20250317	123400	51048030	2180	2180	2180	2180	0
517	20250317	123300	51048030	2180	2180	2180	2180	0
518	20250317	123200	51048030	2180	2180	2180	2180	0
519	20250317	123100	51048030	2180	2180	2180	2180	0
520	20250317	123000	51048030	2180	2180	2180	2180	0
521	20250317	122900	51048030	2180	2180	2180	2180	0
522	20250317	122800	51048030	2180	2180	2180	2180	0
523	20250317	122700	51048030	2180	2180	2180	2180	0
524	20250317	122600	51048030	2180	2180	2180	2180	0
525	20250317	122500	51048030	2180	2190	2190	2180	84
526	20250317	122400	50864900	2185	2185	2185	2185	0
527	20250317	122300	50864900	2185	2185	2185	2185	0
528	20250317	122200	50864900	2185	2185	2185	2185	0
529	20250317	122100	50864900	2185	2185	2185	2185	315
530	20250317	122000	50176625	2190	2190	2190	2190	46
531	20250317	121900	50075885	2190	2190	2190	2190	10
532	20250317	121800	50053985	2190	2190	2190	2190	0
533	20250317	121700	50053985	2190	2190	2190	2190	0
534	20250317	121600	50053985	2190	2190	2190	2190	0
535	20250317	121500	50053985	2190	2190	2190	2190	0
536	20250317	121400	50053985	2190	2190	2190	2190	1
537	20250317	121300	50051795	2190	2190	2190	2190	0
538	20250317	121200	50051795	2190	2190	2190	2190	292
539	20250317	121100	49412315	2190	2190	2190	2190	0
540	20250317	121000	49412315	2190	2190	2190	2190	0
541	20250317	120900	49412315	2190	2190	2190	2190	0
542	20250317	120800	49412315	2190	2190	2190	2190	0
543	20250317	120700	49412315	2190	2190	2190	2190	0
544	20250317	120600	49412315	2190	2190	2190	2190	0
545	20250317	120500	49412315	2190	2190	2190	2190	0
546	20250317	120400	49412315	2190	2190	2190	2190	0
547	20250317	120300	49412315	2190	2190	2190	2190	2
548	20250317	120200	49407935	2190	2190	2190	2190	0
549	20250317	120100	49407935	2190	2190	2190	2190	0
550	20250317	120000	49407935	2190	2190	2190	2190	0
551	20250317	115900	49407935	2190	2190	2190	2190	0
552	20250317	115800	49407935	2190	2190	2190	2190	0
553	20250317	115700	49407935	2190	2190	2190	2190	0
554	20250317	115600	49407935	2190	2190	2190	2190	0
555	20250317	115500	49407935	2190	2190	2190	2190	0
556	20250317	115400	49407935	2190	2190	2190	2190	0
557	20250317	115300	49407935	2190	2190	2190	2190	0
558	20250317	115200	49407935	2190	2190	2190	2190	0
559	20250317	115100	49407935	2190	2190	2190	2190	0
560	20250317	115000	49407935	2190	2190	2190	2190	0
561	20250317	114900	49407935	2190	2190	2190	2190	100
562	20250317	114800	49188935	2190	2190	2190	2190	2
563	20250317	114700	49184555	2190	2190	2190	2185	57
564	20250317	114600	49059740	2190	2190	2190	2190	0
565	20250317	114500	49059740	2190	2190	2190	2190	0
566	20250317	114400	49059740	2190	2190	2190	2190	0
567	20250317	114300	49059740	2190	2190	2190	2190	0
568	20250317	114200	49059740	2190	2190	2190	2190	0
569	20250317	114100	49059740	2190	2190	2190	2190	4
570	20250317	114000	49050980	2195	2195	2195	2195	0
571	20250317	113900	49050980	2195	2195	2195	2195	0
572	20250317	113800	49050980	2195	2195	2195	2195	400
573	20250317	113700	48172980	2195	2195	2195	2195	0
574	20250317	113600	48172980	2195	2195	2195	2195	1
575	20250317	113500	48170785	2190	2190	2190	2190	0
576	20250317	113400	48170785	2190	2190	2190	2190	151
577	20250317	113300	47840095	2190	2190	2190	2190	0
578	20250317	113200	47840095	2190	2190	2190	2190	0
579	20250317	113100	47840095	2190	2190	2190	2190	502
580	20250317	113000	46740715	2190	2190	2190	2190	1
581	20250317	112900	46738525	2185	2185	2185	2185	0
582	20250317	112800	46738525	2185	2185	2185	2185	0
583	20250317	112700	46738525	2185	2185	2185	2185	96
584	20250317	112600	46528765	2190	2190	2190	2190	500
585	20250317	112500	45433765	2185	2185	2185	2185	0
586	20250317	112400	45433765	2185	2185	2185	2185	0
587	20250317	112300	45433765	2185	2185	2185	2185	0
588	20250317	112200	45433765	2185	2185	2185	2185	150
589	20250317	112100	45106015	2185	2185	2185	2185	0
590	20250317	112000	45106015	2185	2185	2185	2185	0
591	20250317	111900	45106015	2185	2185	2185	2185	0
592	20250317	111800	45106015	2185	2185	2185	2185	6
593	20250317	111700	45092905	2185	2185	2185	2185	56
594	20250317	111600	44970545	2190	2190	2190	2190	1
595	20250317	111500	44968355	2190	2190	2190	2190	5
596	20250317	111400	44957405	2180	2180	2180	2180	0
597	20250317	111300	44957405	2180	2180	2180	2180	447
598	20250317	111200	43982945	2185	2185	2185	2185	100
599	20250317	111100	43764445	2190	2190	2190	2190	0
600	20250317	111000	43764445	2190	2190	2190	2190	10
601	20250317	110900	43742545	2180	2180	2180	2180	0
602	20250317	110800	43742545	2180	2185	2185	2180	188
603	20250317	110700	43332700	2180	2180	2180	2180	0
604	20250317	110600	43332700	2180	2180	2180	2180	0
605	20250317	110500	43332700	2180	2180	2180	2180	0
606	20250317	110400	43332700	2180	2180	2180	2180	114
607	20250317	110300	43084180	2185	2185	2185	2185	0
608	20250317	110200	43084180	2185	2185	2185	2185	10
609	20250317	110100	43062330	2185	2185	2185	2185	45
610	20250317	110000	42964005	2190	2190	2190	2190	0
611	20250317	105900	42964005	2190	2190	2190	2190	0
612	20250317	105800	42964005	2190	2190	2190	2190	5
613	20250317	105700	42953055	2190	2190	2190	2190	9
614	20250317	105600	42933345	2180	2180	2180	2180	0
615	20250317	105500	42933345	2180	2180	2180	2180	0
616	20250317	105400	42933345	2180	2185	2185	2180	110
617	20250317	105300	42693495	2180	2185	2185	2180	151
618	20250317	105200	42364210	2185	2185	2185	2185	50
619	20250317	105100	42254960	2190	2190	2190	2190	0
620	20250317	105000	42254960	2190	2190	2190	2190	1
621	20250317	104900	42252770	2190	2190	2190	2190	0
622	20250317	104800	42252770	2190	2190	2190	2190	10
623	20250317	104700	42230870	2190	2190	2190	2190	3
624	20250317	104600	42224300	2190	2190	2190	2190	0
625	20250317	104500	42224300	2190	2190	2190	2190	0
626	20250317	104400	42224300	2190	2190	2190	2190	5
627	20250317	104300	42213350	2190	2190	2190	2190	0
628	20250317	104200	42213350	2190	2190	2190	2190	0
629	20250317	104100	42213350	2190	2190	2190	2190	5
630	20250317	104000	42202400	2190	2190	2190	2190	0
631	20250317	103900	42202400	2190	2190	2190	2190	0
632	20250317	103800	42202400	2190	2190	2190	2190	0
633	20250317	103700	42202400	2190	2190	2190	2190	0
634	20250317	103600	42202400	2190	2190	2190	2190	0
635	20250317	103500	42202400	2190	2190	2190	2190	20
636	20250317	103400	42158600	2190	2190	2190	2190	0
637	20250317	103300	42158600	2190	2190	2190	2190	0
638	20250317	103200	42158600	2190	2190	2190	2190	4
639	20250317	103100	42149840	2190	2190	2190	2190	1
640	20250317	103000	42147650	2185	2185	2185	2185	0
641	20250317	102900	42147650	2185	2185	2185	2185	0
642	20250317	102800	42147650	2185	2185	2185	2185	0
643	20250317	102700	42147650	2185	2185	2185	2185	0
644	20250317	102600	42147650	2185	2185	2185	2185	0
645	20250317	102500	42147650	2185	2190	2190	2185	3
646	20250317	102400	42141090	2190	2190	2190	2190	0
647	20250317	102300	42141090	2190	2190	2190	2190	1
648	20250317	102200	42138900	2190	2180	2190	2175	1139
649	20250317	102100	39655720	2180	2180	2180	2180	44
650	20250317	102000	39559800	2180	2180	2180	2180	0
651	20250317	101900	39559800	2180	2180	2180	2180	5
652	20250317	101800	39548900	2175	2175	2175	2175	386
653	20250317	101700	38709350	2175	2190	2190	2175	1743
654	20250317	101600	34896825	2195	2195	2195	2195	0
655	20250317	101500	34896825	2195	2195	2195	2195	12
656	20250317	101400	34870485	2195	2195	2195	2195	0
657	20250317	101300	34870485	2195	2195	2195	2195	1
658	20250317	101200	34868290	2195	2195	2195	2195	0
659	20250317	101100	34868290	2195	2195	2195	2195	0
660	20250317	101000	34868290	2195	2195	2195	2195	5
661	20250317	100900	34857315	2195	2195	2195	2195	150
662	20250317	100800	34528065	2195	2195	2195	2195	3
663	20250317	100700	34521480	2195	2195	2195	2195	0
664	20250317	100600	34521480	2195	2195	2195	2195	0
665	20250317	100500	34521480	2195	2195	2195	2195	0
666	20250317	100400	34521480	2195	2195	2195	2195	0
667	20250317	100300	34521480	2195	2195	2195	2195	0
668	20250317	100200	34521480	2195	2195	2195	2195	1
669	20250317	100100	34519285	2200	2200	2200	2200	0
670	20250317	100000	34519285	2200	2200	2200	2200	0
671	20250317	095900	34519285	2200	2200	2200	2200	0
672	20250317	095800	34519285	2200	2200	2200	2200	0
673	20250317	095700	34519285	2200	2200	2200	2200	387
674	20250317	095600	33667885	2205	2205	2205	2205	1
675	20250317	095500	33665680	2200	2200	2200	2200	0
676	20250317	095400	33665680	2200	2200	2200	2200	101
677	20250317	095300	33443480	2200	2200	2200	2200	15
678	20250317	095200	33410480	2200	2200	2200	2200	5
679	20250317	095100	33399480	2205	2200	2205	2200	22
680	20250317	095000	33350980	2205	2205	2205	2205	5
681	20250317	094900	33339955	2200	2200	2200	2200	2
682	20250317	094800	33335555	2205	2205	2205	2205	0
683	20250317	094700	33335555	2205	2205	2205	2205	1
684	20250317	094600	33333350	2205	2205	2205	2205	0
685	20250317	094500	33333350	2205	2205	2205	2205	1
686	20250317	094400	33331145	2215	2215	2215	2215	0
687	20250317	094300	33331145	2215	2210	2215	2210	202
688	20250317	094200	32883720	2210	2210	2210	2210	0
689	20250317	094100	32883720	2210	2210	2210	2210	6
690	20250317	094000	32870460	2210	2210	2210	2210	5
691	20250317	093900	32859410	2215	2215	2215	2215	1
692	20250317	093800	32857195	2195	2195	2195	2195	0
693	20250317	093700	32857195	2195	2195	2195	2195	0
694	20250317	093600	32857195	2195	2215	2215	2195	2211
695	20250317	093500	27963795	2225	2225	2225	2225	0
696	20250317	093400	27963795	2225	2220	2225	2220	3486
697	20250317	093300	20207455	2205	2200	2205	2200	1349
698	20250317	093200	17238655	2200	2200	2200	2200	0
699	20250317	093100	17238655	2200	2195	2200	2195	289
700	20250317	093000	16604270	2190	2190	2190	2190	0
701	20250317	092900	16604270	2190	2190	2190	2190	117
702	20250317	092800	16348040	2190	2190	2190	2190	0
703	20250317	092700	16348040	2190	2190	2190	2190	1
704	20250317	092600	16345850	2175	2175	2175	2175	0
705	20250317	092500	16345850	2175	2180	2180	2175	70
706	20250317	092400	16193575	2175	2175	2175	2175	0
707	20250317	092300	16193575	2175	2175	2175	2175	0
708	20250317	092200	16193575	2175	2175	2175	2175	74
709	20250317	092100	16032625	2175	2190	2190	2175	1014
710	20250317	092000	13812955	2195	2205	2205	2195	269
711	20250317	091900	13221500	2195	2195	2195	2190	1163
712	20250317	091800	10673675	2200	2200	2200	2200	237
713	20250317	091700	10152275	2200	2200	2200	2200	493
714	20250317	091600	9067675	2220	2220	2220	2220	0
715	20250317	091500	9067675	2220	2220	2220	2220	32
716	20250317	091400	8996635	2225	2225	2225	2225	70
717	20250317	091300	8840885	2225	2225	2225	2225	90
718	20250317	091200	8640635	2225	2225	2225	2225	0
719	20250317	091100	8640635	2225	2205	2225	2205	3
720	20250317	091000	8634000	2210	2210	2210	2210	0
721	20250317	090900	8634000	2210	2210	2210	2210	50
722	20250317	090800	8523500	2210	2205	2210	2200	188
723	20250317	090700	8109730	2235	2230	2235	2230	7
724	20250317	090600	8094090	2235	2235	2235	2235	0
725	20250317	090500	8094090	2235	2200	2235	2185	1221
726	20250317	090400	5422160	2200	2200	2200	2200	0
727	20250317	090300	5422160	2200	2205	2205	2200	5
728	20250317	090200	5411140	2210	2220	2220	2210	34
729	20250317	090100	5335825	2220	2255	2255	2220	456
730	20250317	090000	4316385	2255	2240	2255	2240	1921