KissMeData/024900/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	191100	235519930	2850	2850	2850	2850	711
3	20250317	191000	235519930	2850	2850	2850	2850	0
4	20250317	190900	235519930	2850	2850	2850	2850	0
5	20250317	190800	235519930	2850	2850	2850	2850	0
6	20250317	190700	235519930	2850	2850	2850	2850	0
7	20250317	190600	235519930	2850	2850	2850	2850	0
8	20250317	190500	235519930	2850	2850	2850	2850	0
9	20250317	190400	235519930	2850	2850	2850	2850	0
10	20250317	190300	235519930	2850	2850	2850	2850	0
11	20250317	190200	235519930	2850	2850	2850	2850	0
12	20250317	190100	235519930	2850	2850	2850	2850	0
13	20250317	190000	235519930	2850	2850	2850	2850	0
14	20250317	185900	235519930	2850	2850	2850	2850	0
15	20250317	185800	235519930	2850	2850	2850	2850	0
16	20250317	185700	235519930	2850	2850	2850	2850	0
17	20250317	185600	235519930	2850	2850	2850	2850	0
18	20250317	185500	235519930	2850	2850	2850	2850	0
19	20250317	185400	235519930	2850	2850	2850	2850	0
20	20250317	185300	235519930	2850	2850	2850	2850	0
21	20250317	185200	235519930	2850	2850	2850	2850	0
22	20250317	185100	235519930	2850	2850	2850	2850	0
23	20250317	185000	235519930	2850	2850	2850	2850	0
24	20250317	184900	235519930	2850	2850	2850	2850	0
25	20250317	184800	235519930	2850	2850	2850	2850	0
26	20250317	184700	235519930	2850	2850	2850	2850	0
27	20250317	184600	235519930	2850	2850	2850	2850	0
28	20250317	184500	235519930	2850	2850	2850	2850	0
29	20250317	184400	235519930	2850	2850	2850	2850	0
30	20250317	184300	235519930	2850	2850	2850	2850	0
31	20250317	184200	235519930	2850	2850	2850	2850	0
32	20250317	184100	235519930	2850	2850	2850	2850	711
33	20250317	184000	235519930	2850	2850	2850	2850	0
34	20250317	183900	235519930	2850	2850	2850	2850	0
35	20250317	183800	235519930	2850	2850	2850	2850	0
36	20250317	183700	235519930	2850	2850	2850	2850	0
37	20250317	183600	235519930	2850	2850	2850	2850	0
38	20250317	183500	235519930	2850	2850	2850	2850	0
39	20250317	183400	235519930	2850	2850	2850	2850	0
40	20250317	183300	235519930	2850	2850	2850	2850	0
41	20250317	183200	235519930	2850	2850	2850	2850	0
42	20250317	183100	235519930	2850	2850	2850	2850	0
43	20250317	183000	235519930	2850	2850	2850	2850	0
44	20250317	182900	235519930	2850	2850	2850	2850	0
45	20250317	182800	235519930	2850	2850	2850	2850	0
46	20250317	182700	235519930	2850	2850	2850	2850	0
47	20250317	182600	235519930	2850	2850	2850	2850	0
48	20250317	182500	235519930	2850	2850	2850	2850	0
49	20250317	182400	235519930	2850	2850	2850	2850	0
50	20250317	182300	235519930	2850	2850	2850	2850	0
51	20250317	182200	235519930	2850	2850	2850	2850	0
52	20250317	182100	235519930	2850	2850	2850	2850	0
53	20250317	182000	235519930	2850	2850	2850	2850	0
54	20250317	181900	235519930	2850	2850	2850	2850	0
55	20250317	181800	235519930	2850	2850	2850	2850	0
56	20250317	181700	235519930	2850	2850	2850	2850	0
57	20250317	181600	235519930	2850	2850	2850	2850	0
58	20250317	181500	235519930	2850	2850	2850	2850	0
59	20250317	181400	235519930	2850	2850	2850	2850	0
60	20250317	181300	235519930	2850	2850	2850	2850	0
61	20250317	181200	235519930	2850	2850	2850	2850	0
62	20250317	181100	235519930	2850	2850	2850	2850	711
63	20250317	181000	235519930	2850	2850	2850	2850	0
64	20250317	180900	235519930	2850	2850	2850	2850	0
65	20250317	180800	235519930	2850	2850	2850	2850	0
66	20250317	180700	235519930	2850	2850	2850	2850	0
67	20250317	180600	235519930	2850	2850	2850	2850	0
68	20250317	180500	235519930	2850	2850	2850	2850	0
69	20250317	180400	235519930	2850	2850	2850	2850	0
70	20250317	180300	235519930	2850	2850	2850	2850	0
71	20250317	180200	235519930	2850	2850	2850	2850	0
72	20250317	180100	235519930	2850	2850	2850	2850	0
73	20250317	180000	235519930	2850	2850	2850	2850	0
74	20250317	175900	235519930	2850	2850	2850	2850	0
75	20250317	175800	235519930	2850	2850	2850	2850	0
76	20250317	175700	235519930	2850	2850	2850	2850	0
77	20250317	175600	235519930	2850	2850	2850	2850	0
78	20250317	175500	235519930	2850	2850	2850	2850	0
79	20250317	175400	235519930	2850	2850	2850	2850	0
80	20250317	175300	235519930	2850	2850	2850	2850	0
81	20250317	175200	235519930	2850	2850	2850	2850	0
82	20250317	175100	235519930	2850	2850	2850	2850	0
83	20250317	175000	235519930	2850	2850	2850	2850	0
84	20250317	174900	235519930	2850	2850	2850	2850	0
85	20250317	174800	235519930	2850	2850	2850	2850	0
86	20250317	174700	235519930	2850	2850	2850	2850	0
87	20250317	174600	235519930	2850	2850	2850	2850	0
88	20250317	174500	235519930	2850	2850	2850	2850	0
89	20250317	174400	235519930	2850	2850	2850	2850	0
90	20250317	174300	235519930	2850	2850	2850	2850	0
91	20250317	174200	235519930	2850	2850	2850	2850	0
92	20250317	174100	235519930	2850	2850	2850	2850	711
93	20250317	174000	235519930	2850	2850	2850	2850	0
94	20250317	173900	235519930	2850	2850	2850	2850	0
95	20250317	173800	235519930	2850	2850	2850	2850	0
96	20250317	173700	235519930	2850	2850	2850	2850	0
97	20250317	173600	235519930	2850	2850	2850	2850	0
98	20250317	173500	235519930	2850	2850	2850	2850	0
99	20250317	173400	235519930	2850	2850	2850	2850	0
100	20250317	173300	235519930	2850	2850	2850	2850	0
101	20250317	173200	235519930	2850	2850	2850	2850	0
102	20250317	173100	235519930	2850	2850	2850	2850	0
103	20250317	173000	235519930	2850	2850	2850	2850	0
104	20250317	172900	235519930	2850	2850	2850	2850	0
105	20250317	172800	235519930	2850	2850	2850	2850	0
106	20250317	172700	235519930	2850	2850	2850	2850	0
107	20250317	172600	235519930	2850	2850	2850	2850	0
108	20250317	172500	235519930	2850	2850	2850	2850	0
109	20250317	172400	235519930	2850	2850	2850	2850	0
110	20250317	172300	235519930	2850	2850	2850	2850	0
111	20250317	172200	235519930	2850	2850	2850	2850	0
112	20250317	172100	235519930	2850	2850	2850	2850	0
113	20250317	172000	235519930	2850	2850	2850	2850	0
114	20250317	171900	235519930	2850	2850	2850	2850	0
115	20250317	171800	235519930	2850	2850	2850	2850	0
116	20250317	171700	235519930	2850	2850	2850	2850	0
117	20250317	171600	235519930	2850	2850	2850	2850	0
118	20250317	171500	235519930	2850	2850	2850	2850	0
119	20250317	171400	235519930	2850	2850	2850	2850	0
120	20250317	171300	235519930	2850	2850	2850	2850	0
121	20250317	171200	235519930	2850	2850	2850	2850	0
122	20250317	171100	235519930	2850	2850	2850	2850	711
123	20250317	171000	235519930	2850	2850	2850	2850	0
124	20250317	170900	235519930	2850	2850	2850	2850	0
125	20250317	170800	235519930	2850	2850	2850	2850	0
126	20250317	170700	235519930	2850	2850	2850	2850	0
127	20250317	170600	235519930	2850	2850	2850	2850	0
128	20250317	170500	235519930	2850	2850	2850	2850	0
129	20250317	170400	235519930	2850	2850	2850	2850	0
130	20250317	170300	235519930	2850	2850	2850	2850	0
131	20250317	170200	235519930	2850	2850	2850	2850	0
132	20250317	170100	235519930	2850	2850	2850	2850	0
133	20250317	170000	235519930	2850	2850	2850	2850	0
134	20250317	165900	235519930	2850	2850	2850	2850	0
135	20250317	165800	235519930	2850	2850	2850	2850	0
136	20250317	165700	235519930	2850	2850	2850	2850	0
137	20250317	165600	235519930	2850	2850	2850	2850	0
138	20250317	165500	235519930	2850	2850	2850	2850	0
139	20250317	165400	235519930	2850	2850	2850	2850	0
140	20250317	165300	235519930	2850	2850	2850	2850	0
141	20250317	165200	235519930	2850	2850	2850	2850	0
142	20250317	165100	235519930	2850	2850	2850	2850	0
143	20250317	165000	235519930	2850	2850	2850	2850	0
144	20250317	164900	235519930	2850	2850	2850	2850	0
145	20250317	164800	235519930	2850	2850	2850	2850	0
146	20250317	164700	235519930	2850	2850	2850	2850	0
147	20250317	164600	235519930	2850	2850	2850	2850	0
148	20250317	164500	235519930	2850	2850	2850	2850	0
149	20250317	164400	235519930	2850	2850	2850	2850	0
150	20250317	164300	235519930	2850	2850	2850	2850	0
151	20250317	164200	235519930	2850	2850	2850	2850	0
152	20250317	164100	235519930	2850	2850	2850	2850	711
153	20250317	164000	235519930	2850	2850	2850	2850	0
154	20250317	163900	235519930	2850	2850	2850	2850	0
155	20250317	163800	235519930	2850	2850	2850	2850	0
156	20250317	163700	235519930	2850	2850	2850	2850	0
157	20250317	163600	235519930	2850	2850	2850	2850	0
158	20250317	163500	235519930	2850	2850	2850	2850	0
159	20250317	163400	235519930	2850	2850	2850	2850	0
160	20250317	163300	235519930	2850	2850	2850	2850	0
161	20250317	163200	235519930	2850	2850	2850	2850	0
162	20250317	163100	235519930	2850	2850	2850	2850	0
163	20250317	163000	235519930	2850	2850	2850	2850	0
164	20250317	162900	235519930	2850	2850	2850	2850	0
165	20250317	162800	235519930	2850	2850	2850	2850	0
166	20250317	162700	235519930	2850	2850	2850	2850	0
167	20250317	162600	235519930	2850	2850	2850	2850	0
168	20250317	162500	235519930	2850	2850	2850	2850	0
169	20250317	162400	235519930	2850	2850	2850	2850	0
170	20250317	162300	235519930	2850	2850	2850	2850	0
171	20250317	162200	235519930	2850	2850	2850	2850	0
172	20250317	162100	235519930	2850	2850	2850	2850	0
173	20250317	162000	235519930	2850	2850	2850	2850	0
174	20250317	161900	235519930	2850	2850	2850	2850	0
175	20250317	161800	235519930	2850	2850	2850	2850	0
176	20250317	161700	235519930	2850	2850	2850	2850	0
177	20250317	161600	235519930	2850	2850	2850	2850	0
178	20250317	161500	235519930	2850	2850	2850	2850	0
179	20250317	161400	235519930	2850	2850	2850	2850	0
180	20250317	161300	235519930	2850	2850	2850	2850	0
181	20250317	161200	235519930	2850	2850	2850	2850	0
182	20250317	161100	235519930	2850	2850	2850	2850	711
183	20250317	161000	235519930	2850	2850	2850	2850	0
184	20250317	160900	235519930	2850	2850	2850	2850	0
185	20250317	160800	235519930	2850	2850	2850	2850	0
186	20250317	160700	235519930	2850	2850	2850	2850	0
187	20250317	160600	235519930	2850	2850	2850	2850	0
188	20250317	160500	235519930	2850	2850	2850	2850	0
189	20250317	160400	235519930	2850	2850	2850	2850	0
190	20250317	160300	235519930	2850	2850	2850	2850	0
191	20250317	160200	235519930	2850	2850	2850	2850	0
192	20250317	160100	235519930	2850	2850	2850	2850	0
193	20250317	160000	235519930	2850	2850	2850	2850	0
194	20250317	155900	235519930	2850	2850	2850	2850	0
195	20250317	155800	235519930	2850	2850	2850	2850	0
196	20250317	155700	235519930	2850	2850	2850	2850	0
197	20250317	155600	235519930	2850	2850	2850	2850	0
198	20250317	155500	235519930	2850	2850	2850	2850	0
199	20250317	155400	235519930	2850	2850	2850	2850	0
200	20250317	155300	235519930	2850	2850	2850	2850	0
201	20250317	155200	235519930	2850	2850	2850	2850	0
202	20250317	155100	235519930	2850	2850	2850	2850	0
203	20250317	155000	235519930	2850	2850	2850	2850	0
204	20250317	154900	235519930	2850	2850	2850	2850	0
205	20250317	154800	235519930	2850	2850	2850	2850	0
206	20250317	154700	235519930	2850	2850	2850	2850	0
207	20250317	154600	235519930	2850	2850	2850	2850	0
208	20250317	154500	235519930	2850	2850	2850	2850	0
209	20250317	154400	235519930	2850	2850	2850	2850	0
210	20250317	154300	235519930	2850	2850	2850	2850	0
211	20250317	154200	235519930	2850	2850	2850	2850	0
212	20250317	154100	235519930	2850	2850	2850	2850	711
213	20250317	154000	235519930	2850	2850	2850	2850	0
214	20250317	153900	235519930	2850	2850	2850	2850	0
215	20250317	153800	235519930	2850	2850	2850	2850	0
216	20250317	153700	235519930	2850	2850	2850	2850	0
217	20250317	153600	235519930	2850	2850	2850	2850	0
218	20250317	153500	235519930	2850	2850	2850	2850	0
219	20250317	153400	235519930	2850	2850	2850	2850	0
220	20250317	153300	235519930	2850	2850	2850	2850	0
221	20250317	153200	235519930	2850	2850	2850	2850	0
222	20250317	153100	235519930	2850	2850	2850	2850	0
223	20250317	153000	235519930	2850	2850	2850	2850	711
224	20250317	152900	233493580	2860	2860	2860	2860	0
225	20250317	152800	233493580	2860	2860	2860	2860	0
226	20250317	152700	233493580	2860	2860	2860	2860	0
227	20250317	152600	233493580	2860	2860	2860	2860	0
228	20250317	152500	233493580	2860	2860	2860	2860	0
229	20250317	152400	233493580	2860	2860	2860	2860	0
230	20250317	152300	233493580	2860	2860	2860	2860	0
231	20250317	152200	233493580	2860	2860	2860	2860	0
232	20250317	152100	233493580	2860	2860	2860	2860	0
233	20250317	152000	233493580	2860	2860	2860	2860	0
234	20250317	151900	233493580	2860	2860	2860	2860	0
235	20250317	151800	233493580	2860	2860	2860	2860	1
236	20250317	151700	233490720	2845	2860	2860	2845	142
237	20250317	151600	233085230	2860	2860	2860	2860	11
238	20250317	151500	233053770	2860	2860	2860	2860	11
239	20250317	151400	233022310	2865	2860	2865	2860	35
240	20250317	151300	232922040	2865	2865	2865	2865	0
241	20250317	151200	232922040	2865	2860	2865	2860	10
242	20250317	151100	232893415	2860	2860	2860	2860	0
243	20250317	151000	232893415	2860	2860	2860	2860	0
244	20250317	150900	232893415	2860	2860	2860	2860	0
245	20250317	150800	232893415	2860	2860	2860	2860	20
246	20250317	150700	232836215	2860	2860	2865	2860	88
247	20250317	150600	232584285	2865	2865	2865	2865	0
248	20250317	150500	232584285	2865	2850	2865	2840	2720
249	20250317	150400	224845080	2860	2860	2860	2860	0
250	20250317	150300	224845080	2860	2860	2860	2860	8
251	20250317	150200	224822200	2860	2860	2865	2860	387
252	20250317	150100	223715360	2860	2860	2860	2860	100
253	20250317	150000	223429360	2860	2860	2860	2860	7
254	20250317	145900	223409340	2850	2850	2850	2850	0
255	20250317	145800	223409340	2850	2850	2850	2850	3
256	20250317	145700	223400790	2850	2850	2850	2850	0
257	20250317	145600	223400790	2850	2850	2850	2850	0
258	20250317	145500	223400790	2850	2850	2850	2850	0
259	20250317	145400	223400790	2850	2850	2850	2850	0
260	20250317	145300	223400790	2850	2850	2850	2850	750
261	20250317	145200	221263290	2850	2850	2850	2850	0
262	20250317	145100	221263290	2850	2850	2850	2850	0
263	20250317	145000	221263290	2850	2850	2850	2850	20
264	20250317	144900	221206290	2850	2850	2850	2850	0
265	20250317	144800	221206290	2850	2850	2850	2850	0
266	20250317	144700	221206290	2850	2850	2850	2850	58
267	20250317	144600	221040990	2850	2850	2850	2850	1
268	20250317	144500	221038140	2860	2860	2860	2860	0
269	20250317	144400	221038140	2860	2860	2860	2860	5
270	20250317	144300	221023840	2850	2855	2860	2850	13
271	20250317	144200	220986765	2860	2860	2860	2860	0
272	20250317	144100	220986765	2860	2860	2860	2860	34
273	20250317	144000	220889525	2850	2850	2850	2850	600
274	20250317	143900	219179525	2850	2850	2850	2850	0
275	20250317	143800	219179525	2850	2850	2850	2850	0
276	20250317	143700	219179525	2850	2850	2850	2850	38
277	20250317	143600	219071225	2860	2860	2860	2860	0
278	20250317	143500	219071225	2860	2855	2860	2855	11
279	20250317	143400	219039815	2850	2850	2850	2850	0
280	20250317	143300	219039815	2850	2850	2850	2850	0
281	20250317	143200	219039815	2850	2850	2850	2850	0
282	20250317	143100	219039815	2850	2850	2850	2850	0
283	20250317	143000	219039815	2850	2850	2850	2850	200
284	20250317	142900	218469815	2850	2850	2850	2850	42
285	20250317	142800	218350115	2845	2845	2845	2845	0
286	20250317	142700	218350115	2845	2845	2845	2845	0
287	20250317	142600	218350115	2845	2845	2845	2845	78
288	20250317	142500	218128205	2855	2855	2855	2855	0
289	20250317	142400	218128205	2855	2855	2855	2855	0
290	20250317	142300	218128205	2855	2855	2855	2855	0
291	20250317	142200	218128205	2855	2855	2855	2835	4687
292	20250317	142100	204799295	2855	2855	2855	2855	0
293	20250317	142000	204799295	2855	2855	2855	2855	0
294	20250317	141900	204799295	2855	2860	2860	2855	510
295	20250317	141800	203343195	2860	2860	2860	2860	0
296	20250317	141700	203343195	2860	2860	2860	2860	0
297	20250317	141600	203343195	2860	2860	2860	2860	0
298	20250317	141500	203343195	2860	2860	2860	2860	0
299	20250317	141400	203343195	2860	2860	2860	2860	0
300	20250317	141300	203343195	2860	2860	2860	2860	0
301	20250317	141200	203343195	2860	2860	2860	2860	0
302	20250317	141100	203343195	2860	2860	2860	2860	63
303	20250317	141000	203163015	2855	2855	2855	2855	140
304	20250317	140900	202763315	2860	2860	2860	2860	0
305	20250317	140800	202763315	2860	2860	2860	2860	0
306	20250317	140700	202763315	2860	2860	2860	2860	20
307	20250317	140600	202706115	2860	2860	2860	2860	173
308	20250317	140500	202211335	2860	2860	2860	2860	0
309	20250317	140400	202211335	2860	2860	2860	2860	0
310	20250317	140300	202211335	2860	2860	2860	2860	0
311	20250317	140200	202211335	2860	2860	2860	2860	0
312	20250317	140100	202211335	2860	2860	2860	2860	88
313	20250317	140000	201959655	2860	2860	2860	2860	0
314	20250317	135900	201959655	2860	2860	2860	2860	0
315	20250317	135800	201959655	2860	2860	2860	2860	0
316	20250317	135700	201959655	2860	2860	2860	2860	36
317	20250317	135600	201856695	2860	2860	2860	2860	0
318	20250317	135500	201856695	2860	2860	2860	2860	5
319	20250317	135400	201842395	2865	2865	2865	2865	190
320	20250317	135300	201298045	2865	2865	2865	2865	13
321	20250317	135200	201260800	2865	2865	2865	2865	1000
322	20250317	135100	198395800	2865	2865	2865	2865	0
323	20250317	135000	198395800	2865	2860	2865	2860	6
324	20250317	134900	198378615	2860	2860	2860	2860	15
325	20250317	134800	198335715	2865	2865	2865	2865	92
326	20250317	134700	198072135	2865	2860	2865	2860	195
327	20250317	134600	197513935	2865	2865	2865	2865	0
328	20250317	134500	197513935	2865	2865	2865	2865	1
329	20250317	134400	197511070	2865	2865	2865	2865	2
330	20250317	134300	197505340	2865	2865	2865	2865	0
331	20250317	134200	197505340	2865	2865	2865	2865	0
332	20250317	134100	197505340	2865	2865	2865	2865	0
333	20250317	134000	197505340	2865	2865	2865	2865	1
334	20250317	133900	197502475	2870	2870	2870	2870	0
335	20250317	133800	197502475	2870	2870	2870	2870	10
336	20250317	133700	197473775	2870	2870	2870	2865	20
337	20250317	133600	197416380	2870	2870	2870	2865	241
338	20250317	133500	196724780	2870	2865	2870	2865	19
339	20250317	133400	196670310	2870	2870	2870	2870	0
340	20250317	133300	196670310	2870	2865	2870	2865	36
341	20250317	133200	196566995	2870	2865	2870	2865	100
342	20250317	133100	196280070	2870	2870	2870	2870	0
343	20250317	133000	196280070	2870	2865	2870	2865	52
344	20250317	132900	196131045	2870	2870	2870	2870	62
345	20250317	132800	195953105	2865	2865	2865	2865	17
346	20250317	132700	195904400	2870	2865	2870	2865	976
347	20250317	132600	193103390	2865	2865	2865	2865	0
348	20250317	132500	193103390	2865	2865	2870	2865	938
349	20250317	132400	190415970	2865	2860	2865	2860	23
350	20250317	132300	190350085	2865	2865	2865	2865	0
351	20250317	132200	190350085	2865	2860	2865	2860	71
352	20250317	132100	190146675	2865	2860	2865	2860	100
353	20250317	132000	189860180	2865	2865	2865	2865	0
354	20250317	131900	189860180	2865	2860	2865	2860	100
355	20250317	131800	189573950	2850	2850	2850	2850	0
356	20250317	131700	189573950	2850	2850	2850	2850	2
357	20250317	131600	189568250	2860	2860	2860	2860	0
358	20250317	131500	189568250	2860	2860	2860	2860	0
359	20250317	131400	189568250	2860	2860	2860	2860	1
360	20250317	131300	189565390	2860	2860	2860	2860	0
361	20250317	131200	189565390	2860	2860	2860	2860	20
362	20250317	131100	189508190	2845	2845	2845	2845	0
363	20250317	131000	189508190	2845	2845	2845	2845	0
364	20250317	130900	189508190	2845	2855	2855	2845	9
365	20250317	130800	189482550	2855	2855	2855	2855	0
366	20250317	130700	189482550	2855	2855	2855	2855	4
367	20250317	130600	189471130	2855	2855	2855	2855	0
368	20250317	130500	189471130	2855	2855	2855	2855	1689
369	20250317	130400	184649035	2850	2850	2850	2850	0
370	20250317	130300	184649035	2850	2850	2850	2850	0
371	20250317	130200	184649035	2850	2850	2850	2850	0
372	20250317	130100	184649035	2850	2850	2850	2850	0
373	20250317	130000	184649035	2850	2850	2850	2850	0
374	20250317	125900	184649035	2850	2850	2850	2850	0
375	20250317	125800	184649035	2850	2850	2850	2850	0
376	20250317	125700	184649035	2850	2850	2850	2850	1999
377	20250317	125600	178951885	2850	2850	2850	2850	0
378	20250317	125500	178951885	2850	2850	2850	2850	0
379	20250317	125400	178951885	2850	2850	2850	2850	0
380	20250317	125300	178951885	2850	2850	2850	2850	1
381	20250317	125200	178949035	2835	2845	2845	2835	6170
382	20250317	125100	161422860	2850	2850	2850	2850	0
383	20250317	125000	161422860	2850	2850	2850	2850	0
384	20250317	124900	161422860	2850	2850	2850	2850	0
385	20250317	124800	161422860	2850	2850	2850	2850	8
386	20250317	124700	161400060	2850	2850	2850	2850	1
387	20250317	124600	161397210	2850	2850	2850	2850	0
388	20250317	124500	161397210	2850	2850	2850	2850	493
389	20250317	124400	159992160	2850	2850	2850	2850	0
390	20250317	124300	159992160	2850	2850	2850	2850	0
391	20250317	124200	159992160	2850	2855	2855	2850	400
392	20250317	124100	158850175	2860	2860	2860	2860	10
393	20250317	124000	158821575	2865	2865	2865	2865	0
394	20250317	123900	158821575	2865	2865	2865	2865	0
395	20250317	123800	158821575	2865	2865	2865	2865	0
396	20250317	123700	158821575	2865	2865	2865	2865	0
397	20250317	123600	158821575	2865	2865	2865	2865	0
398	20250317	123500	158821575	2865	2865	2865	2865	0
399	20250317	123400	158821575	2865	2865	2865	2865	0
400	20250317	123300	158821575	2865	2865	2865	2865	0
401	20250317	123200	158821575	2865	2865	2865	2865	0
402	20250317	123100	158821575	2865	2865	2865	2865	0
403	20250317	123000	158821575	2865	2865	2865	2865	0
404	20250317	122900	158821575	2865	2865	2865	2865	0
405	20250317	122800	158821575	2865	2865	2865	2865	6
406	20250317	122700	158804385	2865	2855	2865	2855	2
407	20250317	122600	158798665	2870	2870	2870	2870	0
408	20250317	122500	158798665	2870	2865	2870	2865	1000
409	20250317	122400	155930810	2855	2855	2855	2855	0
410	20250317	122300	155930810	2855	2855	2855	2855	37
411	20250317	122200	155825175	2855	2855	2855	2855	3
412	20250317	122100	155816610	2865	2865	2865	2865	0
413	20250317	122000	155816610	2865	2865	2865	2865	2
414	20250317	121900	155810880	2855	2855	2855	2855	0
415	20250317	121800	155810880	2855	2855	2855	2855	200
416	20250317	121700	155239880	2855	2855	2855	2855	300
417	20250317	121600	154383380	2855	2855	2855	2855	0
418	20250317	121500	154383380	2855	2860	2865	2855	16
419	20250317	121400	154337620	2865	2865	2865	2865	0
420	20250317	121300	154337620	2865	2865	2865	2865	0
421	20250317	121200	154337620	2865	2865	2865	2865	50
422	20250317	121100	154194370	2865	2865	2865	2865	0
423	20250317	121000	154194370	2865	2865	2865	2865	0
424	20250317	120900	154194370	2865	2865	2865	2865	34
425	20250317	120800	154096960	2860	2860	2860	2860	0
426	20250317	120700	154096960	2860	2860	2860	2860	0
427	20250317	120600	154096960	2860	2860	2860	2860	0
428	20250317	120500	154096960	2860	2860	2860	2860	6
429	20250317	120400	154079800	2870	2870	2870	2870	0
430	20250317	120300	154079800	2870	2865	2870	2865	100
431	20250317	120200	153792810	2865	2865	2865	2865	1
432	20250317	120100	153789945	2865	2865	2870	2860	50
433	20250317	120000	153646760	2870	2870	2870	2870	0
434	20250317	115900	153646760	2870	2870	2870	2870	0
435	20250317	115800	153646760	2870	2870	2870	2870	65
436	20250317	115700	153460210	2870	2870	2870	2870	17
437	20250317	115600	153411420	2870	2865	2870	2865	43
438	20250317	115500	153288090	2865	2860	2865	2860	636
439	20250317	115400	151465960	2860	2860	2860	2860	61
440	20250317	115300	151291500	2860	2860	2860	2860	44
441	20250317	115200	151165660	2860	2855	2860	2855	169
442	20250317	115100	150682570	2855	2860	2860	2855	28
443	20250317	115000	150602540	2860	2860	2860	2860	36
444	20250317	114900	150499580	2860	2860	2860	2860	162
445	20250317	114800	150036260	2860	2860	2860	2860	18
446	20250317	114700	149984780	2865	2850	2865	2850	13
447	20250317	114600	149947595	2865	2865	2865	2865	7
448	20250317	114500	149927540	2850	2850	2850	2850	3
449	20250317	114400	149918990	2850	2860	2875	2850	116
450	20250317	114300	149586922	2875	2875	2875	2875	0
451	20250317	114200	149586922	2875	2875	2875	2875	8
452	20250317	114100	149563922	2880	2880	2880	2880	0
453	20250317	114000	149563922	2880	2880	2880	2880	0
454	20250317	113900	149563922	2880	2875	2880	2875	50
455	20250317	113800	149420102	2875	2870	2880	2870	528
456	20250317	113700	147902132	2875	2875	2875	2875	517
457	20250317	113600	146415757	2875	2865	2875	2850	1952
458	20250317	113500	140821612	2865	2855	2865	2855	1000
459	20250317	113400	137957462	2855	2860	2860	2855	103
460	20250317	113300	137662887	2860	2860	2860	2860	75
461	20250317	113200	137448387	2865	2865	2865	2865	0
462	20250317	113100	137448387	2865	2855	2865	2855	2847
463	20250317	113000	129305992	2860	2860	2860	2860	0
464	20250317	112900	129305992	2860	2860	2860	2860	0
465	20250317	112800	129305992	2860	2855	2860	2855	2
466	20250317	112700	129300277	2855	2855	2855	2855	0
467	20250317	112600	129300277	2855	2855	2855	2855	681
468	20250317	112500	127356022	2855	2855	2855	2855	0
469	20250317	112400	127356022	2855	2855	2855	2855	200
470	20250317	112300	126785022	2855	2855	2855	2855	100
471	20250317	112200	126499522	2855	2855	2855	2855	0
472	20250317	112100	126499522	2855	2855	2855	2855	0
473	20250317	112000	126499522	2855	2845	2855	2845	9998
474	20250317	111900	97997532	2840	2840	2840	2840	1591
475	20250317	111800	93479092	2840	2840	2840	2840	0
476	20250317	111700	93479092	2840	2840	2840	2840	0
477	20250317	111600	93479092	2840	2840	2840	2840	0
478	20250317	111500	93479092	2840	2840	2840	2840	0
479	20250317	111400	93479092	2840	2840	2840	2840	0
480	20250317	111300	93479092	2840	2840	2840	2840	0
481	20250317	111200	93479092	2840	2840	2840	2840	0
482	20250317	111100	93479092	2840	2840	2840	2840	0
483	20250317	111000	93479092	2840	2840	2840	2840	100
484	20250317	110900	93195092	2840	2840	2840	2840	0
485	20250317	110800	93195092	2840	2840	2840	2840	3
486	20250317	110700	93186572	2845	2845	2845	2845	1577
487	20250317	110600	88700007	2850	2850	2850	2850	0
488	20250317	110500	88700007	2850	2850	2850	2850	0
489	20250317	110400	88700007	2850	2850	2850	2850	0
490	20250317	110300	88700007	2850	2850	2850	2850	0
491	20250317	110200	88700007	2850	2850	2850	2850	0
492	20250317	110100	88700007	2850	2850	2850	2850	0
493	20250317	110000	88700007	2850	2850	2850	2850	0
494	20250317	105900	88700007	2850	2850	2850	2850	0
495	20250317	105800	88700007	2850	2850	2850	2850	1
496	20250317	105700	88697157	2850	2850	2850	2850	100
497	20250317	105600	88412157	2845	2845	2845	2845	0
498	20250317	105500	88412157	2845	2845	2845	2845	32
499	20250317	105400	88321117	2847	2847	2847	2847	0
500	20250317	105300	88321117	2847	2847	2847	2847	0
501	20250317	105200	88321117	2847	2847	2847	2847	0
502	20250317	105100	88321117	2847	2847	2847	2847	0
503	20250317	105000	88321117	2847	2847	2847	2845	62
504	20250317	104900	88144717	2847	2847	2847	2847	0
505	20250317	104800	88144717	2847	2847	2847	2847	0
506	20250317	104700	88144717	2847	2847	2847	2847	0
507	20250317	104600	88144717	2847	2847	2847	2847	5
508	20250317	104500	88130482	2850	2850	2850	2850	425
509	20250317	104400	86919232	2850	2850	2850	2850	288
510	20250317	104300	86098432	2850	2850	2850	2850	2
511	20250317	104200	86092732	2850	2850	2850	2850	163
512	20250317	104100	85628182	2850	2845	2850	2845	330
513	20250317	104000	84687732	2840	2840	2840	2840	1000
514	20250317	103900	81847732	2845	2850	2850	2845	832
515	20250317	103800	79479692	2845	2845	2845	2845	0
516	20250317	103700	79479692	2845	2845	2845	2845	14
517	20250317	103600	79439862	2845	2845	2845	2845	478
518	20250317	103500	78079952	2845	2845	2845	2845	0
519	20250317	103400	78079952	2845	2845	2845	2845	20
520	20250317	103300	78023052	2850	2850	2850	2850	11
521	20250317	103200	77991702	2855	2855	2855	2855	1
522	20250317	103100	77988847	2850	2850	2850	2850	0
523	20250317	103000	77988847	2850	2850	2850	2850	1
524	20250317	102900	77985997	2855	2855	2855	2855	1
525	20250317	102800	77983142	2850	2850	2850	2850	498
526	20250317	102700	76563842	2845	2845	2845	2845	10
527	20250317	102600	76535392	2850	2850	2850	2850	0
528	20250317	102500	76535392	2850	2850	2850	2850	0
529	20250317	102400	76535392	2850	2850	2850	2850	0
530	20250317	102300	76535392	2850	2847	2850	2847	70
531	20250317	102200	76335946	2847	2847	2847	2847	1
532	20250317	102100	76333099	2850	2850	2850	2850	0
533	20250317	102000	76333099	2850	2850	2850	2850	4
534	20250317	101900	76321699	2850	2850	2850	2850	0
535	20250317	101800	76321699	2850	2850	2850	2850	20
536	20250317	101700	76264699	2850	2850	2850	2850	2
537	20250317	101600	76258999	2852	2850	2852	2850	11
538	20250317	101500	76227647	2850	2847	2850	2847	164
539	20250317	101400	75760268	2850	2850	2850	2850	272
540	20250317	101300	74985068	2852	2850	2852	2850	29
541	20250317	101200	74902416	2850	2850	2850	2850	900
542	20250317	101100	72337416	2850	2845	2850	2845	350
543	20250317	101000	71341656	2850	2850	2850	2850	50
544	20250317	100900	71199156	2860	2855	2860	2850	851
545	20250317	100800	68770526	2860	2850	2860	2850	100
546	20250317	100700	68484881	2850	2850	2850	2850	0
547	20250317	100600	68484881	2850	2850	2850	2850	2
548	20250317	100500	68479181	2850	2850	2850	2850	10
549	20250317	100400	68450681	2850	2855	2855	2850	563
550	20250317	100300	66846111	2855	2855	2855	2855	10
551	20250317	100200	66817561	2855	2855	2855	2855	26
552	20250317	100100	66743331	2855	2852	2855	2852	41
553	20250317	100000	66626303	2855	2852	2855	2852	1360
554	20250317	095900	62743554	2855	2850	2855	2850	70
555	20250317	095800	62543861	2850	2850	2850	2850	46
556	20250317	095700	62412761	2852	2852	2852	2852	1
557	20250317	095600	62409909	2850	2855	2855	2850	52
558	20250317	095500	62261700	2850	2845	2850	2845	3479
559	20250317	095400	52352065	2840	2837	2840	2837	54
560	20250317	095300	52198777	2840	2840	2840	2840	0
561	20250317	095200	52198777	2840	2840	2840	2840	0
562	20250317	095100	52198777	2840	2840	2840	2840	300
563	20250317	095000	51346777	2840	2840	2840	2840	14
564	20250317	094900	51307017	2842	2840	2842	2840	83
565	20250317	094800	51071295	2840	2840	2840	2840	0
566	20250317	094700	51071295	2840	2835	2845	2835	2107
567	20250317	094600	45087435	2840	2840	2840	2840	0
568	20250317	094500	45087435	2840	2835	2840	2835	1022
569	20250317	094400	42189855	2835	2832	2835	2832	11
570	20250317	094300	42158682	2832	2830	2832	2830	3
571	20250317	094200	42150190	2830	2830	2830	2830	2
572	20250317	094100	42144530	2835	2830	2835	2830	3
573	20250317	094000	42136030	2830	2830	2830	2827	11
574	20250317	093900	42104903	2830	2830	2830	2830	0
575	20250317	093800	42104903	2830	2830	2830	2830	17
576	20250317	093700	42056793	2830	2830	2830	2830	100
577	20250317	093600	41773793	2830	2830	2830	2830	462
578	20250317	093500	40466333	2830	2830	2830	2830	608
579	20250317	093400	38745693	2835	2835	2835	2835	6
580	20250317	093300	38728683	2830	2830	2830	2830	2
581	20250317	093200	38723023	2840	2832	2840	2830	2847
582	20250317	093100	30651805	2830	2830	2830	2830	2
583	20250317	093000	30646145	2832	2830	2832	2830	20
584	20250317	092900	30589535	2830	2825	2830	2825	1452
585	20250317	092800	26480385	2825	2825	2825	2825	46
586	20250317	092700	26350435	2825	2825	2825	2825	500
587	20250317	092600	24937935	2825	2825	2825	2825	0
588	20250317	092500	24937935	2825	2820	2825	2820	821
589	20250317	092400	22622710	2815	2815	2815	2815	120
590	20250317	092300	22284910	2810	2810	2810	2810	130
591	20250317	092200	21919610	2820	2815	2820	2810	1946
592	20250317	092100	16438750	2815	2815	2815	2815	0
593	20250317	092000	16438750	2815	2815	2815	2815	512
594	20250317	091900	14997470	2820	2820	2820	2820	0
595	20250317	091800	14997470	2820	2820	2820	2820	0
596	20250317	091700	14997470	2820	2820	2820	2820	200
597	20250317	091600	14433470	2820	2820	2820	2820	0
598	20250317	091500	14433470	2820	2820	2820	2820	502
599	20250317	091400	13017830	2830	2830	2830	2830	0
600	20250317	091300	13017830	2830	2830	2830	2830	0
601	20250317	091200	13017830	2830	2830	2830	2830	1
602	20250317	091100	13015000	2830	2825	2835	2825	1107
603	20250317	091000	9881855	2830	2830	2830	2830	0
604	20250317	090900	9881855	2830	2830	2830	2830	0
605	20250317	090800	9881855	2830	2825	2830	2825	205
606	20250317	090700	9302140	2825	2825	2825	2825	1029
607	20250317	090600	6395215	2820	2820	2820	2820	829
608	20250317	090500	4057435	2810	2810	2810	2810	517
609	20250317	090400	2604665	2810	2810	2810	2810	37
610	20250317	090300	2500695	2815	2820	2820	2815	400
611	20250317	090200	1374195	2825	2825	2825	2825	2
612	20250317	090100	1368545	2835	2835	2835	2835	0
613	20250317	090000	1368545	2835	2820	2835	2820	485