KissMeData/334890/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	212500	171374335	4480	4480	4480	4480	563
3	20250319	212400	171374335	4480	4480	4480	4480	0
4	20250319	212300	171374335	4480	4480	4480	4480	0
5	20250319	212200	171374335	4480	4480	4480	4480	0
6	20250319	212100	171374335	4480	4480	4480	4480	0
7	20250319	212000	171374335	4480	4480	4480	4480	0
8	20250319	211900	171374335	4480	4480	4480	4480	0
9	20250319	211800	171374335	4480	4480	4480	4480	0
10	20250319	211700	171374335	4480	4480	4480	4480	0
11	20250319	211600	171374335	4480	4480	4480	4480	0
12	20250319	211500	171374335	4480	4480	4480	4480	0
13	20250319	211400	171374335	4480	4480	4480	4480	0
14	20250319	211300	171374335	4480	4480	4480	4480	0
15	20250319	211200	171374335	4480	4480	4480	4480	0
16	20250319	211100	171374335	4480	4480	4480	4480	0
17	20250319	211000	171374335	4480	4480	4480	4480	0
18	20250319	210900	171374335	4480	4480	4480	4480	0
19	20250319	210800	171374335	4480	4480	4480	4480	0
20	20250319	210700	171374335	4480	4480	4480	4480	0
21	20250319	210600	171374335	4480	4480	4480	4480	0
22	20250319	210500	171374335	4480	4480	4480	4480	0
23	20250319	210400	171374335	4480	4480	4480	4480	0
24	20250319	210300	171374335	4480	4480	4480	4480	0
25	20250319	210200	171374335	4480	4480	4480	4480	0
26	20250319	210100	171374335	4480	4480	4480	4480	0
27	20250319	210000	171374335	4480	4480	4480	4480	0
28	20250319	205900	171374335	4480	4480	4480	4480	0
29	20250319	205800	171374335	4480	4480	4480	4480	0
30	20250319	205700	171374335	4480	4480	4480	4480	0
31	20250319	205600	171374335	4480	4480	4480	4480	0
32	20250319	205500	171374335	4480	4480	4480	4480	563
33	20250319	205400	171374335	4480	4480	4480	4480	0
34	20250319	205300	171374335	4480	4480	4480	4480	0
35	20250319	205200	171374335	4480	4480	4480	4480	0
36	20250319	205100	171374335	4480	4480	4480	4480	0
37	20250319	205000	171374335	4480	4480	4480	4480	0
38	20250319	204900	171374335	4480	4480	4480	4480	0
39	20250319	204800	171374335	4480	4480	4480	4480	0
40	20250319	204700	171374335	4480	4480	4480	4480	0
41	20250319	204600	171374335	4480	4480	4480	4480	0
42	20250319	204500	171374335	4480	4480	4480	4480	0
43	20250319	204400	171374335	4480	4480	4480	4480	0
44	20250319	204300	171374335	4480	4480	4480	4480	0
45	20250319	204200	171374335	4480	4480	4480	4480	0
46	20250319	204100	171374335	4480	4480	4480	4480	0
47	20250319	204000	171374335	4480	4480	4480	4480	0
48	20250319	203900	171374335	4480	4480	4480	4480	0
49	20250319	203800	171374335	4480	4480	4480	4480	0
50	20250319	203700	171374335	4480	4480	4480	4480	0
51	20250319	203600	171374335	4480	4480	4480	4480	0
52	20250319	203500	171374335	4480	4480	4480	4480	0
53	20250319	203400	171374335	4480	4480	4480	4480	0
54	20250319	203300	171374335	4480	4480	4480	4480	0
55	20250319	203200	171374335	4480	4480	4480	4480	0
56	20250319	203100	171374335	4480	4480	4480	4480	0
57	20250319	203000	171374335	4480	4480	4480	4480	0
58	20250319	202900	171374335	4480	4480	4480	4480	0
59	20250319	202800	171374335	4480	4480	4480	4480	0
60	20250319	202700	171374335	4480	4480	4480	4480	0
61	20250319	202600	171374335	4480	4480	4480	4480	0
62	20250319	202500	171374335	4480	4480	4480	4480	563
63	20250319	202400	171374335	4480	4480	4480	4480	0
64	20250319	202300	171374335	4480	4480	4480	4480	0
65	20250319	202200	171374335	4480	4480	4480	4480	0
66	20250319	202100	171374335	4480	4480	4480	4480	0
67	20250319	202000	171374335	4480	4480	4480	4480	0
68	20250319	201900	171374335	4480	4480	4480	4480	0
69	20250319	201800	171374335	4480	4480	4480	4480	0
70	20250319	201700	171374335	4480	4480	4480	4480	0
71	20250319	201600	171374335	4480	4480	4480	4480	0
72	20250319	201500	171374335	4480	4480	4480	4480	0
73	20250319	201400	171374335	4480	4480	4480	4480	0
74	20250319	201300	171374335	4480	4480	4480	4480	0
75	20250319	201200	171374335	4480	4480	4480	4480	0
76	20250319	201100	171374335	4480	4480	4480	4480	0
77	20250319	201000	171374335	4480	4480	4480	4480	0
78	20250319	200900	171374335	4480	4480	4480	4480	0
79	20250319	200800	171374335	4480	4480	4480	4480	0
80	20250319	200700	171374335	4480	4480	4480	4480	0
81	20250319	200600	171374335	4480	4480	4480	4480	0
82	20250319	200500	171374335	4480	4480	4480	4480	0
83	20250319	200400	171374335	4480	4480	4480	4480	0
84	20250319	200300	171374335	4480	4480	4480	4480	0
85	20250319	200200	171374335	4480	4480	4480	4480	0
86	20250319	200100	171374335	4480	4480	4480	4480	0
87	20250319	200000	171374335	4480	4480	4480	4480	0
88	20250319	195900	171374335	4480	4480	4480	4480	0
89	20250319	195800	171374335	4480	4480	4480	4480	0
90	20250319	195700	171374335	4480	4480	4480	4480	0
91	20250319	195600	171374335	4480	4480	4480	4480	0
92	20250319	195500	171374335	4480	4480	4480	4480	563
93	20250319	195400	171374335	4480	4480	4480	4480	0
94	20250319	195300	171374335	4480	4480	4480	4480	0
95	20250319	195200	171374335	4480	4480	4480	4480	0
96	20250319	195100	171374335	4480	4480	4480	4480	0
97	20250319	195000	171374335	4480	4480	4480	4480	0
98	20250319	194900	171374335	4480	4480	4480	4480	0
99	20250319	194800	171374335	4480	4480	4480	4480	0
100	20250319	194700	171374335	4480	4480	4480	4480	0
101	20250319	194600	171374335	4480	4480	4480	4480	0
102	20250319	194500	171374335	4480	4480	4480	4480	0
103	20250319	194400	171374335	4480	4480	4480	4480	0
104	20250319	194300	171374335	4480	4480	4480	4480	0
105	20250319	194200	171374335	4480	4480	4480	4480	0
106	20250319	194100	171374335	4480	4480	4480	4480	0
107	20250319	194000	171374335	4480	4480	4480	4480	0
108	20250319	193900	171374335	4480	4480	4480	4480	0
109	20250319	193800	171374335	4480	4480	4480	4480	0
110	20250319	193700	171374335	4480	4480	4480	4480	0
111	20250319	193600	171374335	4480	4480	4480	4480	0
112	20250319	193500	171374335	4480	4480	4480	4480	0
113	20250319	193400	171374335	4480	4480	4480	4480	0
114	20250319	193300	171374335	4480	4480	4480	4480	0
115	20250319	193200	171374335	4480	4480	4480	4480	0
116	20250319	193100	171374335	4480	4480	4480	4480	0
117	20250319	193000	171374335	4480	4480	4480	4480	0
118	20250319	192900	171374335	4480	4480	4480	4480	0
119	20250319	192800	171374335	4480	4480	4480	4480	0
120	20250319	192700	171374335	4480	4480	4480	4480	0
121	20250319	192600	171374335	4480	4480	4480	4480	0
122	20250319	192500	171374335	4480	4480	4480	4480	563
123	20250319	192400	171374335	4480	4480	4480	4480	0
124	20250319	192300	171374335	4480	4480	4480	4480	0
125	20250319	192200	171374335	4480	4480	4480	4480	0
126	20250319	192100	171374335	4480	4480	4480	4480	0
127	20250319	192000	171374335	4480	4480	4480	4480	0
128	20250319	191900	171374335	4480	4480	4480	4480	0
129	20250319	191800	171374335	4480	4480	4480	4480	0
130	20250319	191700	171374335	4480	4480	4480	4480	0
131	20250319	191600	171374335	4480	4480	4480	4480	0
132	20250319	191500	171374335	4480	4480	4480	4480	0
133	20250319	191400	171374335	4480	4480	4480	4480	0
134	20250319	191300	171374335	4480	4480	4480	4480	0
135	20250319	191200	171374335	4480	4480	4480	4480	0
136	20250319	191100	171374335	4480	4480	4480	4480	0
137	20250319	191000	171374335	4480	4480	4480	4480	0
138	20250319	190900	171374335	4480	4480	4480	4480	0
139	20250319	190800	171374335	4480	4480	4480	4480	0
140	20250319	190700	171374335	4480	4480	4480	4480	0
141	20250319	190600	171374335	4480	4480	4480	4480	0
142	20250319	190500	171374335	4480	4480	4480	4480	0
143	20250319	190400	171374335	4480	4480	4480	4480	0
144	20250319	190300	171374335	4480	4480	4480	4480	0
145	20250319	190200	171374335	4480	4480	4480	4480	0
146	20250319	190100	171374335	4480	4480	4480	4480	0
147	20250319	190000	171374335	4480	4480	4480	4480	0
148	20250319	185900	171374335	4480	4480	4480	4480	0
149	20250319	185800	171374335	4480	4480	4480	4480	0
150	20250319	185700	171374335	4480	4480	4480	4480	0
151	20250319	185600	171374335	4480	4480	4480	4480	0
152	20250319	185500	171374335	4480	4480	4480	4480	563
153	20250319	185400	171374335	4480	4480	4480	4480	0
154	20250319	185300	171374335	4480	4480	4480	4480	0
155	20250319	185200	171374335	4480	4480	4480	4480	0
156	20250319	185100	171374335	4480	4480	4480	4480	0
157	20250319	185000	171374335	4480	4480	4480	4480	0
158	20250319	184900	171374335	4480	4480	4480	4480	0
159	20250319	184800	171374335	4480	4480	4480	4480	0
160	20250319	184700	171374335	4480	4480	4480	4480	0
161	20250319	184600	171374335	4480	4480	4480	4480	0
162	20250319	184500	171374335	4480	4480	4480	4480	0
163	20250319	184400	171374335	4480	4480	4480	4480	0
164	20250319	184300	171374335	4480	4480	4480	4480	0
165	20250319	184200	171374335	4480	4480	4480	4480	0
166	20250319	184100	171374335	4480	4480	4480	4480	0
167	20250319	184000	171374335	4480	4480	4480	4480	0
168	20250319	183900	171374335	4480	4480	4480	4480	0
169	20250319	183800	171374335	4480	4480	4480	4480	0
170	20250319	183700	171374335	4480	4480	4480	4480	0
171	20250319	183600	171374335	4480	4480	4480	4480	0
172	20250319	183500	171374335	4480	4480	4480	4480	0
173	20250319	183400	171374335	4480	4480	4480	4480	0
174	20250319	183300	171374335	4480	4480	4480	4480	0
175	20250319	183200	171374335	4480	4480	4480	4480	0
176	20250319	183100	171374335	4480	4480	4480	4480	0
177	20250319	183000	171374335	4480	4480	4480	4480	0
178	20250319	182900	171374335	4480	4480	4480	4480	0
179	20250319	182800	171374335	4480	4480	4480	4480	0
180	20250319	182700	171374335	4480	4480	4480	4480	0
181	20250319	182600	171374335	4480	4480	4480	4480	0
182	20250319	182500	171374335	4480	4480	4480	4480	563
183	20250319	182400	171374335	4480	4480	4480	4480	0
184	20250319	182300	171374335	4480	4480	4480	4480	0
185	20250319	182200	171374335	4480	4480	4480	4480	0
186	20250319	182100	171374335	4480	4480	4480	4480	0
187	20250319	182000	171374335	4480	4480	4480	4480	0
188	20250319	181900	171374335	4480	4480	4480	4480	0
189	20250319	181800	171374335	4480	4480	4480	4480	0
190	20250319	181700	171374335	4480	4480	4480	4480	0
191	20250319	181600	171374335	4480	4480	4480	4480	0
192	20250319	181500	171374335	4480	4480	4480	4480	0
193	20250319	181400	171374335	4480	4480	4480	4480	0
194	20250319	181300	171374335	4480	4480	4480	4480	0
195	20250319	181200	171374335	4480	4480	4480	4480	0
196	20250319	181100	171374335	4480	4480	4480	4480	0
197	20250319	181000	171374335	4480	4480	4480	4480	0
198	20250319	180900	171374335	4480	4480	4480	4480	0
199	20250319	180800	171374335	4480	4480	4480	4480	0
200	20250319	180700	171374335	4480	4480	4480	4480	0
201	20250319	180600	171374335	4480	4480	4480	4480	0
202	20250319	180500	171374335	4480	4480	4480	4480	0
203	20250319	180400	171374335	4480	4480	4480	4480	0
204	20250319	180300	171374335	4480	4480	4480	4480	0
205	20250319	180200	171374335	4480	4480	4480	4480	0
206	20250319	180100	171374335	4480	4480	4480	4480	0
207	20250319	180000	171374335	4480	4480	4480	4480	0
208	20250319	175900	171374335	4480	4480	4480	4480	0
209	20250319	175800	171374335	4480	4480	4480	4480	0
210	20250319	175700	171374335	4480	4480	4480	4480	0
211	20250319	175600	171374335	4480	4480	4480	4480	0
212	20250319	175500	171374335	4480	4480	4480	4480	563
213	20250319	175400	171374335	4480	4480	4480	4480	0
214	20250319	175300	171374335	4480	4480	4480	4480	0
215	20250319	175200	171374335	4480	4480	4480	4480	0
216	20250319	175100	171374335	4480	4480	4480	4480	0
217	20250319	175000	171374335	4480	4480	4480	4480	0
218	20250319	174900	171374335	4480	4480	4480	4480	0
219	20250319	174800	171374335	4480	4480	4480	4480	0
220	20250319	174700	171374335	4480	4480	4480	4480	0
221	20250319	174600	171374335	4480	4480	4480	4480	0
222	20250319	174500	171374335	4480	4480	4480	4480	0
223	20250319	174400	171374335	4480	4480	4480	4480	0
224	20250319	174300	171374335	4480	4480	4480	4480	0
225	20250319	174200	171374335	4480	4480	4480	4480	0
226	20250319	174100	171374335	4480	4480	4480	4480	0
227	20250319	174000	171374335	4480	4480	4480	4480	0
228	20250319	173900	171374335	4480	4480	4480	4480	0
229	20250319	173800	171374335	4480	4480	4480	4480	0
230	20250319	173700	171374335	4480	4480	4480	4480	0
231	20250319	173600	171374335	4480	4480	4480	4480	0
232	20250319	173500	171374335	4480	4480	4480	4480	0
233	20250319	173400	171374335	4480	4480	4480	4480	0
234	20250319	173300	171374335	4480	4480	4480	4480	0
235	20250319	173200	171374335	4480	4480	4480	4480	0
236	20250319	173100	171374335	4480	4480	4480	4480	0
237	20250319	173000	171374335	4480	4480	4480	4480	0
238	20250319	172900	171374335	4480	4480	4480	4480	0
239	20250319	172800	171374335	4480	4480	4480	4480	0
240	20250319	172700	171374335	4480	4480	4480	4480	0
241	20250319	172600	171374335	4480	4480	4480	4480	0
242	20250319	172500	171374335	4480	4480	4480	4480	563
243	20250319	172400	171374335	4480	4480	4480	4480	0
244	20250319	172300	171374335	4480	4480	4480	4480	0
245	20250319	172200	171374335	4480	4480	4480	4480	0
246	20250319	172100	171374335	4480	4480	4480	4480	0
247	20250319	172000	171374335	4480	4480	4480	4480	0
248	20250319	171900	171374335	4480	4480	4480	4480	0
249	20250319	171800	171374335	4480	4480	4480	4480	0
250	20250319	171700	171374335	4480	4480	4480	4480	0
251	20250319	171600	171374335	4480	4480	4480	4480	0
252	20250319	171500	171374335	4480	4480	4480	4480	0
253	20250319	171400	171374335	4480	4480	4480	4480	0
254	20250319	171300	171374335	4480	4480	4480	4480	0
255	20250319	171200	171374335	4480	4480	4480	4480	0
256	20250319	171100	171374335	4480	4480	4480	4480	0
257	20250319	171000	171374335	4480	4480	4480	4480	0
258	20250319	170900	171374335	4480	4480	4480	4480	0
259	20250319	170800	171374335	4480	4480	4480	4480	0
260	20250319	170700	171374335	4480	4480	4480	4480	0
261	20250319	170600	171374335	4480	4480	4480	4480	0
262	20250319	170500	171374335	4480	4480	4480	4480	0
263	20250319	170400	171374335	4480	4480	4480	4480	0
264	20250319	170300	171374335	4480	4480	4480	4480	0
265	20250319	170200	171374335	4480	4480	4480	4480	0
266	20250319	170100	171374335	4480	4480	4480	4480	0
267	20250319	170000	171374335	4480	4480	4480	4480	0
268	20250319	165900	171374335	4480	4480	4480	4480	0
269	20250319	165800	171374335	4480	4480	4480	4480	0
270	20250319	165700	171374335	4480	4480	4480	4480	0
271	20250319	165600	171374335	4480	4480	4480	4480	0
272	20250319	165500	171374335	4480	4480	4480	4480	563
273	20250319	165400	171374335	4480	4480	4480	4480	0
274	20250319	165300	171374335	4480	4480	4480	4480	0
275	20250319	165200	171374335	4480	4480	4480	4480	0
276	20250319	165100	171374335	4480	4480	4480	4480	0
277	20250319	165000	171374335	4480	4480	4480	4480	0
278	20250319	164900	171374335	4480	4480	4480	4480	0
279	20250319	164800	171374335	4480	4480	4480	4480	0
280	20250319	164700	171374335	4480	4480	4480	4480	0
281	20250319	164600	171374335	4480	4480	4480	4480	0
282	20250319	164500	171374335	4480	4480	4480	4480	0
283	20250319	164400	171374335	4480	4480	4480	4480	0
284	20250319	164300	171374335	4480	4480	4480	4480	0
285	20250319	164200	171374335	4480	4480	4480	4480	0
286	20250319	164100	171374335	4480	4480	4480	4480	0
287	20250319	164000	171374335	4480	4480	4480	4480	0
288	20250319	163900	171374335	4480	4480	4480	4480	0
289	20250319	163800	171374335	4480	4480	4480	4480	0
290	20250319	163700	171374335	4480	4480	4480	4480	0
291	20250319	163600	171374335	4480	4480	4480	4480	0
292	20250319	163500	171374335	4480	4480	4480	4480	0
293	20250319	163400	171374335	4480	4480	4480	4480	0
294	20250319	163300	171374335	4480	4480	4480	4480	0
295	20250319	163200	171374335	4480	4480	4480	4480	0
296	20250319	163100	171374335	4480	4480	4480	4480	0
297	20250319	163000	171374335	4480	4480	4480	4480	0
298	20250319	162900	171374335	4480	4480	4480	4480	0
299	20250319	162800	171374335	4480	4480	4480	4480	0
300	20250319	162700	171374335	4480	4480	4480	4480	0
301	20250319	162600	171374335	4480	4480	4480	4480	0
302	20250319	162500	171374335	4480	4480	4480	4480	563
303	20250319	162400	171374335	4480	4480	4480	4480	0
304	20250319	162300	171374335	4480	4480	4480	4480	0
305	20250319	162200	171374335	4480	4480	4480	4480	0
306	20250319	162100	171374335	4480	4480	4480	4480	0
307	20250319	162000	171374335	4480	4480	4480	4480	0
308	20250319	161900	171374335	4480	4480	4480	4480	0
309	20250319	161800	171374335	4480	4480	4480	4480	0
310	20250319	161700	171374335	4480	4480	4480	4480	0
311	20250319	161600	171374335	4480	4480	4480	4480	0
312	20250319	161500	171374335	4480	4480	4480	4480	0
313	20250319	161400	171374335	4480	4480	4480	4480	0
314	20250319	161300	171374335	4480	4480	4480	4480	0
315	20250319	161200	171374335	4480	4480	4480	4480	0
316	20250319	161100	171374335	4480	4480	4480	4480	0
317	20250319	161000	171374335	4480	4480	4480	4480	0
318	20250319	160900	171374335	4480	4480	4480	4480	0
319	20250319	160800	171374335	4480	4480	4480	4480	0
320	20250319	160700	171374335	4480	4480	4480	4480	0
321	20250319	160600	171374335	4480	4480	4480	4480	0
322	20250319	160500	171374335	4480	4480	4480	4480	0
323	20250319	160400	171374335	4480	4480	4480	4480	0
324	20250319	160300	171374335	4480	4480	4480	4480	0
325	20250319	160200	171374335	4480	4480	4480	4480	0
326	20250319	160100	171374335	4480	4480	4480	4480	0
327	20250319	160000	171374335	4480	4480	4480	4480	0
328	20250319	155900	171374335	4480	4480	4480	4480	0
329	20250319	155800	171374335	4480	4480	4480	4480	0
330	20250319	155700	171374335	4480	4480	4480	4480	0
331	20250319	155600	171374335	4480	4480	4480	4480	0
332	20250319	155500	171374335	4480	4480	4480	4480	563
333	20250319	155400	171374335	4480	4480	4480	4480	0
334	20250319	155300	171374335	4480	4480	4480	4480	0
335	20250319	155200	171374335	4480	4480	4480	4480	0
336	20250319	155100	171374335	4480	4480	4480	4480	0
337	20250319	155000	171374335	4480	4480	4480	4480	0
338	20250319	154900	171374335	4480	4480	4480	4480	0
339	20250319	154800	171374335	4480	4480	4480	4480	0
340	20250319	154700	171374335	4480	4480	4480	4480	0
341	20250319	154600	171374335	4480	4480	4480	4480	0
342	20250319	154500	171374335	4480	4480	4480	4480	0
343	20250319	154400	171374335	4480	4480	4480	4480	0
344	20250319	154300	171374335	4480	4480	4480	4480	0
345	20250319	154200	171374335	4480	4480	4480	4480	0
346	20250319	154100	171374335	4480	4480	4480	4480	0
347	20250319	154000	171374335	4480	4480	4480	4480	0
348	20250319	153900	171374335	4480	4480	4480	4480	0
349	20250319	153800	171374335	4480	4480	4480	4480	0
350	20250319	153700	171374335	4480	4480	4480	4480	0
351	20250319	153600	171374335	4480	4480	4480	4480	0
352	20250319	153500	171374335	4480	4480	4480	4480	0
353	20250319	153400	171374335	4480	4480	4480	4480	0
354	20250319	153300	171374335	4480	4480	4480	4480	0
355	20250319	153200	171374335	4480	4480	4480	4480	0
356	20250319	153100	171374335	4480	4480	4480	4480	0
357	20250319	153000	171374335	4480	4480	4480	4480	563
358	20250319	152900	168852095	4480	4480	4480	4480	0
359	20250319	152800	168852095	4480	4480	4480	4480	0
360	20250319	152700	168852095	4480	4480	4480	4480	0
361	20250319	152600	168852095	4480	4480	4480	4480	0
362	20250319	152500	168852095	4480	4480	4480	4480	0
363	20250319	152400	168852095	4480	4480	4480	4480	0
364	20250319	152300	168852095	4480	4480	4480	4480	0
365	20250319	152200	168852095	4480	4480	4480	4480	0
366	20250319	152100	168852095	4480	4480	4480	4480	0
367	20250319	152000	168852095	4480	4480	4480	4480	0
368	20250319	151900	168852095	4480	4480	4480	4480	0
369	20250319	151800	168852095	4480	4480	4480	4480	0
370	20250319	151700	168852095	4480	4475	4480	4470	186
371	20250319	151600	168019050	4480	4480	4480	4475	46
372	20250319	151500	167813005	4480	4470	4480	4470	77
373	20250319	151400	167468355	4475	4470	4475	4470	34
374	20250319	151300	167316240	4475	4475	4480	4475	138
375	20250319	151200	166698130	4475	4475	4480	4475	109
376	20250319	151100	166210005	4480	4475	4480	4475	69
377	20250319	151000	165901070	4480	4470	4480	4470	113
378	20250319	150900	165395065	4475	4475	4480	4475	626
379	20250319	150800	162590780	4480	4475	4480	4475	77
380	20250319	150700	162246005	4480	4475	4480	4475	142
381	20250319	150600	161610215	4480	4470	4480	4470	48
382	20250319	150500	161395420	4480	4480	4480	4470	170
383	20250319	150400	160634055	4475	4475	4480	4475	173
384	20250319	150300	159859425	4470	4470	4470	4470	7
385	20250319	150200	159828135	4480	4470	4480	4470	107
386	20250319	150100	159349045	4470	4475	4480	4470	153
387	20250319	150000	158664000	4465	4465	4465	4465	8
388	20250319	145900	158628280	4480	4470	4480	4465	167
389	20250319	145800	157881115	4475	4475	4475	4470	75
390	20250319	145700	157545530	4465	4465	4465	4465	7
391	20250319	145600	157514275	4480	4470	4480	4470	189
392	20250319	145500	156668250	4470	4470	4470	4470	8
393	20250319	145400	156632490	4480	4465	4480	4465	76
394	20250319	145300	156292440	4480	4465	4480	4465	217
395	20250319	145200	155321680	4465	4465	4465	4465	8
396	20250319	145100	155285960	4470	4475	4480	4470	198
397	20250319	145000	154399975	4480	4470	4480	4470	142
398	20250319	144900	153764515	4470	4470	4470	4470	8
399	20250319	144800	153728755	4480	4470	4480	4470	67
400	20250319	144700	153428895	4465	4480	4480	4465	290
401	20250319	144600	152130865	4475	4475	4475	4470	163
402	20250319	144500	151401880	4475	4470	4475	4470	68
403	20250319	144400	151097690	4470	4480	4480	4470	39
404	20250319	144300	150923055	4475	4470	4475	4470	69
405	20250319	144200	150614315	4470	4480	4480	4470	77
406	20250319	144100	150269435	4470	4470	4470	4470	69
407	20250319	144000	149961005	4480	4475	4480	4470	107
408	20250319	143900	149481880	4470	4480	4480	4470	76
409	20250319	143800	149141630	4475	4470	4475	4470	144
410	20250319	143700	148497575	4480	4470	4480	4470	46
411	20250319	143600	148291575	4480	4475	4480	4475	191
412	20250319	143500	147436425	4480	4475	4480	4470	109
413	20250319	143400	146948490	4480	4470	4480	4470	134
414	20250319	143300	146348250	4475	4475	4480	4475	58
415	20250319	143200	146088600	4475	4475	4475	4475	62
416	20250319	143100	145811150	4480	4465	4480	4465	66
417	20250319	143000	145515785	4480	4475	4480	4470	172
418	20250319	142900	144745630	4475	4470	4475	4470	133
419	20250319	142800	144150490	4475	4480	4480	4475	57
420	20250319	142700	143895225	4470	4480	4480	4470	172
421	20250319	142600	143125005	4470	4470	4480	4470	106
422	20250319	142500	142650625	4475	4480	4480	4465	99
423	20250319	142400	142207840	4470	4470	4480	4470	58
424	20250319	142300	141948380	4470	4475	4480	4470	239
425	20250319	142200	140878100	4475	4475	4475	4470	38
426	20250319	142100	140708085	4480	4475	4480	4470	58
427	20250319	142000	140448475	4480	4480	4480	4470	116
428	20250319	141900	139928875	4475	4475	4480	4470	172
429	20250319	141800	139158925	4470	4470	4470	4465	39
430	20250319	141700	138984630	4470	4475	4480	4470	133
431	20250319	141600	138389765	4475	4470	4475	4470	169
432	20250319	141500	137633680	4475	4475	4480	4475	176
433	20250319	141400	136845400	4475	4480	4480	4475	44
434	20250319	141300	136648405	4475	4475	4475	4475	64
435	20250319	141200	136362005	4475	4465	4475	4465	47
436	20250319	141100	136151750	4475	4465	4475	4465	103
437	20250319	141000	135691205	4470	4470	4475	4470	121
438	20250319	140900	135149775	4470	4470	4470	4470	62
439	20250319	140800	134872635	4465	4470	4475	4465	83
440	20250319	140700	134501445	4465	4475	4475	4465	44
441	20250319	140600	134304615	4470	4470	4470	4465	147
442	20250319	140500	133647565	4475	4475	4475	4470	78
443	20250319	140400	133298555	4480	4475	4480	4470	114
444	20250319	140300	132788245	4470	4470	4470	4470	11
445	20250319	140200	132739075	4470	4475	4480	4465	71
446	20250319	140100	132421430	4480	4480	4480	4470	165
447	20250319	140000	131682460	4475	4470	4475	4470	83
448	20250319	135900	131311075	4475	4480	4480	4470	47
449	20250319	135800	131100785	4470	4475	4480	4470	200
450	20250319	135700	130205170	4480	4470	4480	4470	119
451	20250319	135600	129672495	4480	4470	4480	4470	118
452	20250319	135500	129144555	4470	4470	4470	4470	8
453	20250319	135400	129108795	4475	4480	4480	4470	53
454	20250319	135300	128871610	4480	4470	4480	4470	107
455	20250319	135200	128392940	4470	4470	4470	4470	8
456	20250319	135100	128357180	4480	4470	4480	4470	119
457	20250319	135000	127824505	4470	4470	4470	4470	30
458	20250319	134900	127690405	4465	4465	4465	4465	39
459	20250319	134800	127516270	4470	4480	4480	4470	76
460	20250319	134700	127176180	4470	4470	4470	4470	39
461	20250319	134600	127001850	4465	4455	4465	4455	69
462	20250319	134500	126694295	4465	4465	4465	4465	66
463	20250319	134400	126399605	4460	4480	4480	4460	1219
464	20250319	134300	120952285	4475	4475	4475	4475	63
465	20250319	134200	120670360	4475	4480	4480	4475	50
466	20250319	134100	120446425	4480	4475	4480	4475	150
467	20250319	134000	119774735	4475	4475	4480	4475	53
468	20250319	133900	119537370	4475	4475	4475	4475	60
469	20250319	133800	119268870	4475	4480	4480	4475	138
470	20250319	133700	118650720	4475	4475	4480	4475	76
471	20250319	133600	118310430	4475	4475	4475	4475	38
472	20250319	133500	118140380	4475	4480	4480	4475	181
473	20250319	133400	117329695	4475	4475	4480	4475	77
474	20250319	133300	116984930	4475	4475	4475	4475	38
475	20250319	133200	116814880	4480	4475	4480	4475	187
476	20250319	133100	115977310	4480	4470	4480	4470	46
477	20250319	133000	115771480	4475	4475	4475	4475	28
478	20250319	132900	115646180	4475	4475	4475	4475	37
479	20250319	132800	115480605	4475	4475	4480	4475	250
480	20250319	132700	114360800	4475	4475	4475	4470	39
481	20250319	132600	114186315	4475	4475	4475	4475	37
482	20250319	132500	114020740	4475	4475	4480	4475	216
483	20250319	132400	113053255	4475	4475	4475	4470	39
484	20250319	132300	112878770	4475	4480	4480	4475	45
485	20250319	132200	112677210	4475	4475	4475	4475	68
486	20250319	132100	112372910	4480	4475	4480	4470	78
487	20250319	132000	112023705	4480	4480	4480	4475	210
488	20250319	131900	111082945	4475	4480	4480	4475	113
489	20250319	131800	110576895	4475	4475	4480	4475	76
490	20250319	131700	110236605	4475	4475	4475	4475	39
491	20250319	131600	110062080	4480	4480	4480	4475	150
492	20250319	131500	109390270	4475	4470	4475	4470	70
493	20250319	131400	109077060	4475	4475	4475	4475	38
494	20250319	131300	108907010	4475	4475	4475	4475	127
495	20250319	131200	108338685	4475	4470	4480	4470	172
496	20250319	131100	107568345	4475	4475	4475	4475	46
497	20250319	131000	107362495	4475	4475	4480	4475	76
498	20250319	130900	107022210	4475	4475	4475	4475	77
499	20250319	130800	106677635	4470	4475	4475	4470	9
500	20250319	130700	106637395	4480	4480	4480	4470	186
501	20250319	130600	105804540	4475	4475	4475	4475	39
502	20250319	130500	105630015	4480	4470	4480	4470	106
503	20250319	130400	105155815	4470	4480	4480	4470	45
504	20250319	130300	104954295	4480	4470	4480	4470	222
505	20250319	130200	103960500	4475	4470	4475	4470	108
506	20250319	130100	103477390	4470	4475	4475	4470	75
507	20250319	130000	103141955	4470	4470	4470	4470	39
508	20250319	125900	102967625	4475	4465	4475	4465	88
509	20250319	125800	102574325	4465	4470	4470	4465	26
510	20250319	125700	102458140	4470	4470	4470	4465	39
511	20250319	125600	102283850	4470	4465	4470	4465	156
512	20250319	125500	101586810	4465	4470	4470	4465	20
513	20250319	125400	101497445	4470	4465	4470	4465	32
514	20250319	125300	101354445	4470	4465	4475	4465	121
515	20250319	125200	100813240	4475	4475	4475	4475	7
516	20250319	125100	100781915	4475	4480	4480	4465	698
517	20250319	125000	97660835	4475	4480	4480	4475	151
518	20250319	124900	96984545	4475	4475	4475	4475	339
519	20250319	124800	95467520	4475	4480	4480	4475	75
520	20250319	124700	95131710	4475	4475	4475	4475	38
521	20250319	124600	94961660	4480	4475	4480	4470	127
522	20250319	124500	94392935	4475	4475	4475	4475	55
523	20250319	124400	94146810	4475	4480	4480	4475	128
524	20250319	124300	93573475	4475	4475	4475	4475	39
525	20250319	124200	93398950	4475	4480	4480	4475	206
526	20250319	124100	92476265	4475	4480	4480	4475	112
527	20250319	124000	91974690	4480	4475	4480	4475	109
528	20250319	123900	91486565	4475	4475	4475	4475	39
529	20250319	123800	91312040	4480	4480	4480	4475	76
530	20250319	123700	90971750	4480	4465	4480	4465	159
531	20250319	123600	90259845	4475	4475	4475	4470	39
532	20250319	123500	90085475	4475	4475	4475	4475	41
533	20250319	123400	89902000	4480	4475	4480	4470	124
534	20250319	123300	89346725	4475	4470	4475	4470	136
535	20250319	123200	88738320	4470	4470	4470	4470	31
536	20250319	123100	88599750	4470	4475	4475	4470	121
537	20250319	123000	88058315	4470	4470	4470	4470	7
538	20250319	122900	88027025	4470	4475	4480	4470	207
539	20250319	122800	87099900	4480	4475	4480	4470	118
540	20250319	122700	86571865	4470	4475	4475	4465	242
541	20250319	122600	85489150	4475	4480	4480	4475	44
542	20250319	122500	85292065	4475	4480	4480	4475	205
543	20250319	122400	84373860	4475	4475	4480	4475	76
544	20250319	122300	84033570	4475	4480	4480	4475	75
545	20250319	122200	83697760	4475	4475	4475	4475	39
546	20250319	122100	83523235	4475	4465	4475	4465	69
547	20250319	122000	83214690	4465	4475	4480	4465	371
548	20250319	121900	81556295	4475	4475	4475	4475	15
549	20250319	121800	81489170	4480	4470	4480	4470	124
550	20250319	121700	80933935	4475	4475	4475	4475	28
551	20250319	121600	80808635	4475	4480	4480	4475	149
552	20250319	121500	80141305	4480	4475	4480	4475	227
553	20250319	121400	79124540	4475	4475	4475	4475	38
554	20250319	121300	78954490	4480	4475	4480	4475	68
555	20250319	121200	78650005	4475	4480	4480	4475	76
556	20250319	121100	78309715	4470	4480	4480	4470	128
557	20250319	121000	77736530	4475	4475	4475	4475	38
558	20250319	120900	77566480	4470	4480	4480	4470	429
559	20250319	120800	75646365	4480	4475	4480	4475	77
560	20250319	120700	75301600	4475	4480	4480	4475	107
561	20250319	120600	74822430	4475	4475	4480	4475	171
562	20250319	120500	74056545	4480	4475	4480	4470	76
563	20250319	120400	73716290	4475	4480	4480	4475	75
564	20250319	120300	73380480	4475	4475	4475	4475	39
565	20250319	120200	73205955	4480	4475	4480	4470	142
566	20250319	120100	72570175	4470	4480	4480	4470	45
567	20250319	120000	72368655	4470	4475	4475	4470	83
568	20250319	115900	71997270	4480	4470	4480	4465	101
569	20250319	115800	71545515	4470	4470	4470	4470	8
570	20250319	115700	71509755	4480	4470	4480	4470	159
571	20250319	115600	70797665	4475	4465	4475	4465	97
572	20250319	115500	70363740	4470	4470	4470	4470	44
573	20250319	115400	70167060	4475	4470	4475	4470	45
574	20250319	115300	69965725	4475	4475	4475	4475	205
575	20250319	115200	69048350	4470	4470	4470	4470	39
576	20250319	115100	68874020	4470	4475	4475	4470	75
577	20250319	115000	68538585	4470	4470	4470	4470	38
578	20250319	114900	68368725	4475	4470	4475	4465	108
579	20250319	114800	67885810	4465	4475	4475	4465	45
580	20250319	114700	67684510	4470	4470	4470	4470	39
581	20250319	114600	67510180	4475	4470	4475	4465	113
582	20250319	114500	67004735	4470	4470	4475	4470	178
583	20250319	114400	66208730	4475	4470	4475	4470	136
584	20250319	114300	65600320	4475	4465	4475	4465	81
585	20250319	114200	65238275	4470	4475	4475	4470	71
586	20250319	114100	64920720	4470	4470	4470	4470	38
587	20250319	114000	64750860	4475	4475	4475	4470	226
588	20250319	113900	63739700	4470	4470	4470	4470	39
589	20250319	113800	63565370	4475	4470	4475	4470	75
590	20250319	113700	63229935	4475	4465	4475	4465	111
591	20250319	113600	62733610	4470	4470	4470	4470	37
592	20250319	113500	62568220	4475	4470	4475	4470	116
593	20250319	113400	62049310	4475	4465	4475	4465	91
594	20250319	113300	61642615	4465	4470	4470	4465	16
595	20250319	113200	61571135	4470	4470	4475	4470	276
596	20250319	113100	60336230	4470	4475	4475	4470	226
597	20250319	113000	59325075	4470	4475	4475	4470	39
598	20250319	112900	59150585	4475	4480	4480	4475	45
599	20250319	112800	58949025	4475	4480	4480	4475	146
600	20250319	112700	58295140	4475	4470	4480	4470	76
601	20250319	112600	57954885	4475	4475	4475	4475	69
602	20250319	112500	57646110	4470	4470	4470	4470	8
603	20250319	112400	57610350	4475	4475	4480	4475	198
604	20250319	112300	56723555	4475	4480	4480	4475	76
605	20250319	112200	56383270	4475	4475	4475	4475	38
606	20250319	112100	56213220	4475	4475	4480	4475	120
607	20250319	112000	55676030	4475	4480	4480	4475	39
608	20250319	111900	55501500	4480	4475	4480	4475	75
609	20250319	111800	55165690	4480	4475	4485	4475	144
610	20250319	111700	54520235	4475	4475	4475	4475	38
611	20250319	111600	54350185	4480	4480	4480	4480	75
612	20250319	111500	54014185	4485	4480	4490	4480	183
613	20250319	111400	53193425	4470	4480	4480	4470	25
614	20250319	111300	53081505	4480	4480	4480	4480	69
615	20250319	111200	52772385	4480	4485	4485	4480	121
616	20250319	111100	52229740	4480	4480	4480	4480	39
617	20250319	111000	52055020	4480	4470	4480	4470	71
618	20250319	110900	51737550	4470	4470	4470	4470	7
619	20250319	110800	51706260	4475	4480	4480	4465	1434
620	20250319	110700	45295840	4480	4475	4480	4475	178
621	20250319	110600	44498595	4475	4475	4475	4475	37
622	20250319	110500	44333020	4480	4475	4480	4470	112
623	20250319	110400	43831670	4480	4475	4480	4475	135
624	20250319	110300	43227220	4475	4480	4480	4475	36
625	20250319	110200	43065975	4485	4480	4485	4475	142
626	20250319	110100	42429480	4485	4480	4485	4480	10
627	20250319	110000	42384670	4490	4480	4490	4480	121
628	20250319	105900	41841705	4480	4480	4485	4480	151
629	20250319	105800	41164660	4480	4480	4480	4480	39
630	20250319	105700	40989940	4480	4480	4485	4480	135
631	20250319	105600	40384660	4480	4475	4485	4475	76
632	20250319	105500	40044025	4475	4475	4475	4475	48
633	20250319	105400	39829225	4475	4485	4485	4475	58
634	20250319	105300	39569240	4480	4480	4490	4480	225
635	20250319	105200	38559695	4475	4480	4480	4475	43
636	20250319	105100	38367090	4480	4485	4485	4480	56
637	20250319	105000	38115970	4480	4490	4490	4480	66
638	20250319	104900	37819765	4490	4480	4490	4480	114
639	20250319	104800	37308140	4490	4485	4490	4485	160
640	20250319	104700	36590455	4480	4485	4485	4480	54
641	20250319	104600	36348405	4490	4480	4490	4480	114
642	20250319	104500	35836780	4480	4485	4485	4480	44
643	20250319	104400	35639475	4485	4490	4490	4480	150
644	20250319	104300	34966175	4490	4485	4490	4485	131
645	20250319	104200	34378265	4485	4485	4485	4485	39
646	20250319	104100	34203350	4485	4485	4485	4485	37
647	20250319	104000	34037405	4490	4485	4490	4485	120
648	20250319	103900	33498800	4490	4485	4490	4485	140
649	20250319	103800	32870390	4490	4485	4490	4485	75
650	20250319	103700	32533830	4485	4480	4485	4480	74
651	20250319	103600	32202135	4480	4480	4480	4480	31
652	20250319	103500	32063255	4480	4480	4485	4480	116
653	20250319	103400	31543185	4480	4480	4485	4480	159
654	20250319	103300	30830260	4480	4480	4480	4480	8
655	20250319	103200	30794420	4480	4485	4485	4480	98
656	20250319	103100	30355085	4480	4485	4485	4480	101
657	20250319	103000	29902285	4485	4480	4485	4480	152
658	20250319	102900	29220760	4480	4485	4485	4480	107
659	20250319	102800	28741020	4490	4485	4490	4480	139
660	20250319	102700	28117055	4485	4480	4485	4480	151
661	20250319	102600	27440010	4480	4485	4485	4480	76
662	20250319	102500	27099345	4480	4480	4480	4480	39
663	20250319	102400	26924625	4480	4485	4485	4480	183
664	20250319	102300	26104055	4480	4480	4485	4475	291
665	20250319	102200	24799960	4475	4475	4475	4475	39
666	20250319	102100	24625435	4475	4470	4480	4470	106
667	20250319	102000	24150930	4470	4470	4470	4470	8
668	20250319	101900	24115170	4470	4475	4475	4470	68
669	20250319	101800	23811100	4475	4470	4480	4470	124
670	20250319	101700	23256045	4475	4470	4475	4470	40
671	20250319	101600	23077240	4475	4475	4475	4475	71
672	20250319	101500	22759515	4470	4470	4480	4470	178
673	20250319	101400	21962610	4465	4475	4480	4465	11
674	20250319	101300	21913455	4465	4465	4470	4465	320
675	20250319	101200	20483245	4470	4470	4470	4465	109
676	20250319	101100	19996210	4460	4465	4465	4460	242
677	20250319	101000	18915720	4465	4470	4470	4465	87
678	20250319	100900	18526865	4470	4475	4480	4470	40
679	20250319	100800	18347900	4480	4465	4480	4465	135
680	20250319	100700	17744260	4470	4465	4470	4465	110
681	20250319	100600	17252905	4465	4465	4465	4465	8
682	20250319	100500	17217185	4475	4460	4475	4460	114
683	20250319	100400	16707725	4475	4460	4480	4460	1305
684	20250319	100300	10883435	4455	4455	4455	4455	14
685	20250319	100200	10821065	4455	4450	4460	4450	78
686	20250319	100100	10473425	4450	4450	4450	4450	8
687	20250319	100000	10437825	4450	4450	4450	4450	45
688	20250319	095900	10237575	4455	4450	4460	4450	112
689	20250319	095800	9738150	4450	4450	4455	4450	26
690	20250319	095700	9622440	4450	4450	4450	4450	0
691	20250319	095600	9622440	4450	4450	4450	4450	50
692	20250319	095500	9399940	4450	4460	4460	4450	120
693	20250319	095400	8864820	4450	4450	4450	4450	23
694	20250319	095300	8762470	4450	4450	4450	4450	8
695	20250319	095200	8726870	4450	4450	4450	4450	44
696	20250319	095100	8531070	4450	4450	4450	4450	8
697	20250319	095000	8495470	4460	4455	4460	4450	114
698	20250319	094900	7987135	4450	4450	4450	4450	18
699	20250319	094800	7907035	4450	4450	4450	4450	8
700	20250319	094700	7871435	4450	4450	4450	4450	27
701	20250319	094600	7751285	4450	4460	4460	4450	50
702	20250319	094500	7528360	4450	4450	4450	4450	18
703	20250319	094400	7448260	4455	4450	4455	4450	10
704	20250319	094300	7403750	4460	4450	4460	4450	29
705	20250319	094200	7274600	4455	4450	4455	4450	14
706	20250319	094100	7212265	4450	4450	4450	4450	55
707	20250319	094000	6967515	4450	4450	4450	4450	8
708	20250319	093900	6931915	4460	4450	4460	4450	147
709	20250319	093800	6276490	4450	4450	4450	4450	17
710	20250319	093700	6200840	4450	4455	4455	4450	14
711	20250319	093600	6138510	4455	4455	4460	4455	61
712	20250319	093500	5866665	4450	4450	4450	4450	7
713	20250319	093400	5835515	4450	4455	4455	4450	19
714	20250319	093300	5750935	4450	4455	4455	4450	21
715	20250319	093200	5657420	4450	4455	4455	4450	45
716	20250319	093100	5456980	4450	4460	4460	4450	11
717	20250319	093000	5408000	4450	4455	4455	4450	19
718	20250319	092900	5323420	4450	4450	4450	4450	8
719	20250319	092800	5287820	4455	4455	4455	4450	28
720	20250319	092700	5163175	4450	4450	4450	4450	8
721	20250319	092600	5127575	4450	4450	4455	4450	55
722	20250319	092500	4882775	4450	4450	4450	4450	7
723	20250319	092400	4851625	4450	4450	4450	4450	54
724	20250319	092300	4611325	4455	4450	4455	4450	20
725	20250319	092200	4522265	4450	4460	4460	4450	259
726	20250319	092100	3367615	4460	4460	4460	4460	8
727	20250319	092000	3331935	4460	4460	4460	4460	19
728	20250319	091900	3247195	4460	4455	4460	4455	29
729	20250319	091800	3117895	4455	4455	4455	4455	0
730	20250319	091700	3117895	4455	4460	4460	4455	50
731	20250319	091600	2895045	4460	4460	4460	4460	56
732	20250319	091500	2645285	4460	4465	4465	4460	10
733	20250319	091400	2600680	4460	4450	4460	4450	163
734	20250319	091300	1874045	4450	4450	4450	4450	25
735	20250319	091200	1762795	4450	4465	4465	4450	19
736	20250319	091100	1678080	4465	4465	4465	4465	40
737	20250319	091000	1499480	4465	4465	4470	4465	149
738	20250319	090900	833635	4465	4465	4465	4465	140
739	20250319	090800	208535	4470	4470	4470	4470	1
740	20250319	090700	204065	4480	4480	4480	4480	0
741	20250319	090600	204065	4480	4480	4480	4480	0
742	20250319	090500	204065	4480	4480	4480	4480	0
743	20250319	090400	204065	4480	4480	4480	4480	0
744	20250319	090300	204065	4480	4480	4480	4480	1
745	20250319	090200	199585	4445	4445	4445	4445	0
746	20250319	090100	199585	4445	4445	4445	4445	0
747	20250319	090000	199585	4445	4435	4445	4435	45