KissMeData/073190/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	195400	936425181	2420	2420	2420	2420	12027
3	20250318	195300	936425181	2420	2420	2420	2420	0
4	20250318	195200	936425181	2420	2420	2420	2420	0
5	20250318	195100	936425181	2420	2420	2420	2420	0
6	20250318	195000	936425181	2420	2420	2420	2420	0
7	20250318	194900	936425181	2420	2420	2420	2420	0
8	20250318	194800	936425181	2420	2420	2420	2420	0
9	20250318	194700	936425181	2420	2420	2420	2420	0
10	20250318	194600	936425181	2420	2420	2420	2420	0
11	20250318	194500	936425181	2420	2420	2420	2420	0
12	20250318	194400	936425181	2420	2420	2420	2420	0
13	20250318	194300	936425181	2420	2420	2420	2420	0
14	20250318	194200	936425181	2420	2420	2420	2420	0
15	20250318	194100	936425181	2420	2420	2420	2420	0
16	20250318	194000	936425181	2420	2420	2420	2420	0
17	20250318	193900	936425181	2420	2420	2420	2420	0
18	20250318	193800	936425181	2420	2420	2420	2420	0
19	20250318	193700	936425181	2420	2420	2420	2420	0
20	20250318	193600	936425181	2420	2420	2420	2420	0
21	20250318	193500	936425181	2420	2420	2420	2420	0
22	20250318	193400	936425181	2420	2420	2420	2420	0
23	20250318	193300	936425181	2420	2420	2420	2420	0
24	20250318	193200	936425181	2420	2420	2420	2420	0
25	20250318	193100	936425181	2420	2420	2420	2420	0
26	20250318	193000	936425181	2420	2420	2420	2420	0
27	20250318	192900	936425181	2420	2420	2420	2420	0
28	20250318	192800	936425181	2420	2420	2420	2420	0
29	20250318	192700	936425181	2420	2420	2420	2420	0
30	20250318	192600	936425181	2420	2420	2420	2420	0
31	20250318	192500	936425181	2420	2420	2420	2420	0
32	20250318	192400	936425181	2420	2420	2420	2420	12027
33	20250318	192300	936425181	2420	2420	2420	2420	0
34	20250318	192200	936425181	2420	2420	2420	2420	0
35	20250318	192100	936425181	2420	2420	2420	2420	0
36	20250318	192000	936425181	2420	2420	2420	2420	0
37	20250318	191900	936425181	2420	2420	2420	2420	0
38	20250318	191800	936425181	2420	2420	2420	2420	0
39	20250318	191700	936425181	2420	2420	2420	2420	0
40	20250318	191600	936425181	2420	2420	2420	2420	0
41	20250318	191500	936425181	2420	2420	2420	2420	0
42	20250318	191400	936425181	2420	2420	2420	2420	0
43	20250318	191300	936425181	2420	2420	2420	2420	0
44	20250318	191200	936425181	2420	2420	2420	2420	0
45	20250318	191100	936425181	2420	2420	2420	2420	0
46	20250318	191000	936425181	2420	2420	2420	2420	0
47	20250318	190900	936425181	2420	2420	2420	2420	0
48	20250318	190800	936425181	2420	2420	2420	2420	0
49	20250318	190700	936425181	2420	2420	2420	2420	0
50	20250318	190600	936425181	2420	2420	2420	2420	0
51	20250318	190500	936425181	2420	2420	2420	2420	0
52	20250318	190400	936425181	2420	2420	2420	2420	0
53	20250318	190300	936425181	2420	2420	2420	2420	0
54	20250318	190200	936425181	2420	2420	2420	2420	0
55	20250318	190100	936425181	2420	2420	2420	2420	0
56	20250318	190000	936425181	2420	2420	2420	2420	0
57	20250318	185900	936425181	2420	2420	2420	2420	0
58	20250318	185800	936425181	2420	2420	2420	2420	0
59	20250318	185700	936425181	2420	2420	2420	2420	0
60	20250318	185600	936425181	2420	2420	2420	2420	0
61	20250318	185500	936425181	2420	2420	2420	2420	0
62	20250318	185400	936425181	2420	2420	2420	2420	12027
63	20250318	185300	936425181	2420	2420	2420	2420	0
64	20250318	185200	936425181	2420	2420	2420	2420	0
65	20250318	185100	936425181	2420	2420	2420	2420	0
66	20250318	185000	936425181	2420	2420	2420	2420	0
67	20250318	184900	936425181	2420	2420	2420	2420	0
68	20250318	184800	936425181	2420	2420	2420	2420	0
69	20250318	184700	936425181	2420	2420	2420	2420	0
70	20250318	184600	936425181	2420	2420	2420	2420	0
71	20250318	184500	936425181	2420	2420	2420	2420	0
72	20250318	184400	936425181	2420	2420	2420	2420	0
73	20250318	184300	936425181	2420	2420	2420	2420	0
74	20250318	184200	936425181	2420	2420	2420	2420	0
75	20250318	184100	936425181	2420	2420	2420	2420	0
76	20250318	184000	936425181	2420	2420	2420	2420	0
77	20250318	183900	936425181	2420	2420	2420	2420	0
78	20250318	183800	936425181	2420	2420	2420	2420	0
79	20250318	183700	936425181	2420	2420	2420	2420	0
80	20250318	183600	936425181	2420	2420	2420	2420	0
81	20250318	183500	936425181	2420	2420	2420	2420	0
82	20250318	183400	936425181	2420	2420	2420	2420	0
83	20250318	183300	936425181	2420	2420	2420	2420	0
84	20250318	183200	936425181	2420	2420	2420	2420	0
85	20250318	183100	936425181	2420	2420	2420	2420	0
86	20250318	183000	936425181	2420	2420	2420	2420	0
87	20250318	182900	936425181	2420	2420	2420	2420	0
88	20250318	182800	936425181	2420	2420	2420	2420	0
89	20250318	182700	936425181	2420	2420	2420	2420	0
90	20250318	182600	936425181	2420	2420	2420	2420	0
91	20250318	182500	936425181	2420	2420	2420	2420	0
92	20250318	182400	936425181	2420	2420	2420	2420	12027
93	20250318	182300	936425181	2420	2420	2420	2420	0
94	20250318	182200	936425181	2420	2420	2420	2420	0
95	20250318	182100	936425181	2420	2420	2420	2420	0
96	20250318	182000	936425181	2420	2420	2420	2420	0
97	20250318	181900	936425181	2420	2420	2420	2420	0
98	20250318	181800	936425181	2420	2420	2420	2420	0
99	20250318	181700	936425181	2420	2420	2420	2420	0
100	20250318	181600	936425181	2420	2420	2420	2420	0
101	20250318	181500	936425181	2420	2420	2420	2420	0
102	20250318	181400	936425181	2420	2420	2420	2420	0
103	20250318	181300	936425181	2420	2420	2420	2420	0
104	20250318	181200	936425181	2420	2420	2420	2420	0
105	20250318	181100	936425181	2420	2420	2420	2420	0
106	20250318	181000	936425181	2420	2420	2420	2420	0
107	20250318	180900	936425181	2420	2420	2420	2420	0
108	20250318	180800	936425181	2420	2420	2420	2420	0
109	20250318	180700	936425181	2420	2420	2420	2420	0
110	20250318	180600	936425181	2420	2420	2420	2420	0
111	20250318	180500	936425181	2420	2420	2420	2420	0
112	20250318	180400	936425181	2420	2420	2420	2420	0
113	20250318	180300	936425181	2420	2420	2420	2420	0
114	20250318	180200	936425181	2420	2420	2420	2420	0
115	20250318	180100	936425181	2420	2420	2420	2420	0
116	20250318	180000	936425181	2420	2420	2420	2420	0
117	20250318	175900	936425181	2420	2420	2420	2420	0
118	20250318	175800	936425181	2420	2420	2420	2420	0
119	20250318	175700	936425181	2420	2420	2420	2420	0
120	20250318	175600	936425181	2420	2420	2420	2420	0
121	20250318	175500	936425181	2420	2420	2420	2420	0
122	20250318	175400	936425181	2420	2420	2420	2420	12027
123	20250318	175300	936425181	2420	2420	2420	2420	0
124	20250318	175200	936425181	2420	2420	2420	2420	0
125	20250318	175100	936425181	2420	2420	2420	2420	0
126	20250318	175000	936425181	2420	2420	2420	2420	0
127	20250318	174900	936425181	2420	2420	2420	2420	0
128	20250318	174800	936425181	2420	2420	2420	2420	0
129	20250318	174700	936425181	2420	2420	2420	2420	0
130	20250318	174600	936425181	2420	2420	2420	2420	0
131	20250318	174500	936425181	2420	2420	2420	2420	0
132	20250318	174400	936425181	2420	2420	2420	2420	0
133	20250318	174300	936425181	2420	2420	2420	2420	0
134	20250318	174200	936425181	2420	2420	2420	2420	0
135	20250318	174100	936425181	2420	2420	2420	2420	0
136	20250318	174000	936425181	2420	2420	2420	2420	0
137	20250318	173900	936425181	2420	2420	2420	2420	0
138	20250318	173800	936425181	2420	2420	2420	2420	0
139	20250318	173700	936425181	2420	2420	2420	2420	0
140	20250318	173600	936425181	2420	2420	2420	2420	0
141	20250318	173500	936425181	2420	2420	2420	2420	0
142	20250318	173400	936425181	2420	2420	2420	2420	0
143	20250318	173300	936425181	2420	2420	2420	2420	0
144	20250318	173200	936425181	2420	2420	2420	2420	0
145	20250318	173100	936425181	2420	2420	2420	2420	0
146	20250318	173000	936425181	2420	2420	2420	2420	0
147	20250318	172900	936425181	2420	2420	2420	2420	0
148	20250318	172800	936425181	2420	2420	2420	2420	0
149	20250318	172700	936425181	2420	2420	2420	2420	0
150	20250318	172600	936425181	2420	2420	2420	2420	0
151	20250318	172500	936425181	2420	2420	2420	2420	0
152	20250318	172400	936425181	2420	2420	2420	2420	12027
153	20250318	172300	936425181	2420	2420	2420	2420	0
154	20250318	172200	936425181	2420	2420	2420	2420	0
155	20250318	172100	936425181	2420	2420	2420	2420	0
156	20250318	172000	936425181	2420	2420	2420	2420	0
157	20250318	171900	936425181	2420	2420	2420	2420	0
158	20250318	171800	936425181	2420	2420	2420	2420	0
159	20250318	171700	936425181	2420	2420	2420	2420	0
160	20250318	171600	936425181	2420	2420	2420	2420	0
161	20250318	171500	936425181	2420	2420	2420	2420	0
162	20250318	171400	936425181	2420	2420	2420	2420	0
163	20250318	171300	936425181	2420	2420	2420	2420	0
164	20250318	171200	936425181	2420	2420	2420	2420	0
165	20250318	171100	936425181	2420	2420	2420	2420	0
166	20250318	171000	936425181	2420	2420	2420	2420	0
167	20250318	170900	936425181	2420	2420	2420	2420	0
168	20250318	170800	936425181	2420	2420	2420	2420	0
169	20250318	170700	936425181	2420	2420	2420	2420	0
170	20250318	170600	936425181	2420	2420	2420	2420	0
171	20250318	170500	936425181	2420	2420	2420	2420	0
172	20250318	170400	936425181	2420	2420	2420	2420	0
173	20250318	170300	936425181	2420	2420	2420	2420	0
174	20250318	170200	936425181	2420	2420	2420	2420	0
175	20250318	170100	936425181	2420	2420	2420	2420	0
176	20250318	170000	936425181	2420	2420	2420	2420	0
177	20250318	165900	936425181	2420	2420	2420	2420	0
178	20250318	165800	936425181	2420	2420	2420	2420	0
179	20250318	165700	936425181	2420	2420	2420	2420	0
180	20250318	165600	936425181	2420	2420	2420	2420	0
181	20250318	165500	936425181	2420	2420	2420	2420	0
182	20250318	165400	936425181	2420	2420	2420	2420	12027
183	20250318	165300	936425181	2420	2420	2420	2420	0
184	20250318	165200	936425181	2420	2420	2420	2420	0
185	20250318	165100	936425181	2420	2420	2420	2420	0
186	20250318	165000	936425181	2420	2420	2420	2420	0
187	20250318	164900	936425181	2420	2420	2420	2420	0
188	20250318	164800	936425181	2420	2420	2420	2420	0
189	20250318	164700	936425181	2420	2420	2420	2420	0
190	20250318	164600	936425181	2420	2420	2420	2420	0
191	20250318	164500	936425181	2420	2420	2420	2420	0
192	20250318	164400	936425181	2420	2420	2420	2420	0
193	20250318	164300	936425181	2420	2420	2420	2420	0
194	20250318	164200	936425181	2420	2420	2420	2420	0
195	20250318	164100	936425181	2420	2420	2420	2420	0
196	20250318	164000	936425181	2420	2420	2420	2420	0
197	20250318	163900	936425181	2420	2420	2420	2420	0
198	20250318	163800	936425181	2420	2420	2420	2420	0
199	20250318	163700	936425181	2420	2420	2420	2420	0
200	20250318	163600	936425181	2420	2420	2420	2420	0
201	20250318	163500	936425181	2420	2420	2420	2420	0
202	20250318	163400	936425181	2420	2420	2420	2420	0
203	20250318	163300	936425181	2420	2420	2420	2420	0
204	20250318	163200	936425181	2420	2420	2420	2420	0
205	20250318	163100	936425181	2420	2420	2420	2420	0
206	20250318	163000	936425181	2420	2420	2420	2420	0
207	20250318	162900	936425181	2420	2420	2420	2420	0
208	20250318	162800	936425181	2420	2420	2420	2420	0
209	20250318	162700	936425181	2420	2420	2420	2420	0
210	20250318	162600	936425181	2420	2420	2420	2420	0
211	20250318	162500	936425181	2420	2420	2420	2420	0
212	20250318	162400	936425181	2420	2420	2420	2420	12027
213	20250318	162300	936425181	2420	2420	2420	2420	0
214	20250318	162200	936425181	2420	2420	2420	2420	0
215	20250318	162100	936425181	2420	2420	2420	2420	0
216	20250318	162000	936425181	2420	2420	2420	2420	0
217	20250318	161900	936425181	2420	2420	2420	2420	0
218	20250318	161800	936425181	2420	2420	2420	2420	0
219	20250318	161700	936425181	2420	2420	2420	2420	0
220	20250318	161600	936425181	2420	2420	2420	2420	0
221	20250318	161500	936425181	2420	2420	2420	2420	0
222	20250318	161400	936425181	2420	2420	2420	2420	0
223	20250318	161300	936425181	2420	2420	2420	2420	0
224	20250318	161200	936425181	2420	2420	2420	2420	0
225	20250318	161100	936425181	2420	2420	2420	2420	0
226	20250318	161000	936425181	2420	2420	2420	2420	0
227	20250318	160900	936425181	2420	2420	2420	2420	0
228	20250318	160800	936425181	2420	2420	2420	2420	0
229	20250318	160700	936425181	2420	2420	2420	2420	0
230	20250318	160600	936425181	2420	2420	2420	2420	0
231	20250318	160500	936425181	2420	2420	2420	2420	0
232	20250318	160400	936425181	2420	2420	2420	2420	0
233	20250318	160300	936425181	2420	2420	2420	2420	0
234	20250318	160200	936425181	2420	2420	2420	2420	0
235	20250318	160100	936425181	2420	2420	2420	2420	0
236	20250318	160000	936425181	2420	2420	2420	2420	0
237	20250318	155900	936425181	2420	2420	2420	2420	0
238	20250318	155800	936425181	2420	2420	2420	2420	0
239	20250318	155700	936425181	2420	2420	2420	2420	0
240	20250318	155600	936425181	2420	2420	2420	2420	0
241	20250318	155500	936425181	2420	2420	2420	2420	0
242	20250318	155400	936425181	2420	2420	2420	2420	12027
243	20250318	155300	936425181	2420	2420	2420	2420	0
244	20250318	155200	936425181	2420	2420	2420	2420	0
245	20250318	155100	936425181	2420	2420	2420	2420	0
246	20250318	155000	936425181	2420	2420	2420	2420	0
247	20250318	154900	936425181	2420	2420	2420	2420	0
248	20250318	154800	936425181	2420	2420	2420	2420	0
249	20250318	154700	936425181	2420	2420	2420	2420	0
250	20250318	154600	936425181	2420	2420	2420	2420	0
251	20250318	154500	936425181	2420	2420	2420	2420	0
252	20250318	154400	936425181	2420	2420	2420	2420	0
253	20250318	154300	936425181	2420	2420	2420	2420	0
254	20250318	154200	936425181	2420	2420	2420	2420	0
255	20250318	154100	936425181	2420	2420	2420	2420	0
256	20250318	154000	936425181	2420	2420	2420	2420	0
257	20250318	153900	936425181	2420	2420	2420	2420	0
258	20250318	153800	936425181	2420	2420	2420	2420	0
259	20250318	153700	936425181	2420	2420	2420	2420	0
260	20250318	153600	936425181	2420	2420	2420	2420	0
261	20250318	153500	936425181	2420	2420	2420	2420	0
262	20250318	153400	936425181	2420	2420	2420	2420	0
263	20250318	153300	936425181	2420	2420	2420	2420	0
264	20250318	153200	936425181	2420	2420	2420	2420	0
265	20250318	153100	936425181	2420	2420	2420	2420	0
266	20250318	153000	936425181	2420	2420	2420	2420	12027
267	20250318	152900	907319841	2420	2420	2420	2420	0
268	20250318	152800	907319841	2420	2420	2420	2420	0
269	20250318	152700	907319841	2420	2420	2420	2420	0
270	20250318	152600	907319841	2420	2420	2420	2420	0
271	20250318	152500	907319841	2420	2420	2420	2420	0
272	20250318	152400	907319841	2420	2420	2420	2420	0
273	20250318	152300	907319841	2420	2420	2420	2420	0
274	20250318	152200	907319841	2420	2420	2420	2420	0
275	20250318	152100	907319841	2420	2420	2420	2420	0
276	20250318	152000	907319841	2420	2420	2420	2420	0
277	20250318	151900	907319841	2420	2430	2430	2420	935
278	20250318	151800	905057111	2425	2415	2425	2410	2753
279	20250318	151700	898394171	2415	2415	2415	2415	500
280	20250318	151600	897186671	2415	2415	2415	2415	0
281	20250318	151500	897186671	2415	2415	2415	2415	500
282	20250318	151400	895979171	2420	2410	2420	2410	415
283	20250318	151300	894978996	2410	2410	2410	2410	3
284	20250318	151200	894971766	2410	2410	2410	2410	0
285	20250318	151100	894971766	2410	2410	2410	2410	0
286	20250318	151000	894971766	2410	2405	2410	2390	1231
287	20250318	150900	892021941	2405	2405	2405	2405	1
288	20250318	150800	892019536	2390	2410	2410	2390	3508
289	20250318	150700	883635016	2410	2410	2410	2410	887
290	20250318	150600	881497346	2425	2425	2425	2425	257
291	20250318	150500	880874121	2425	2425	2425	2425	0
292	20250318	150400	880874121	2425	2425	2425	2425	700
293	20250318	150300	879176621	2425	2425	2425	2425	0
294	20250318	150200	879176621	2425	2425	2425	2425	1
295	20250318	150100	879174196	2425	2425	2425	2425	2
296	20250318	150000	879169346	2420	2420	2420	2420	0
297	20250318	145900	879169346	2420	2420	2420	2420	0
298	20250318	145800	879169346	2420	2420	2420	2420	1439
299	20250318	145700	875686966	2415	2395	2415	2385	4062
300	20250318	145600	865921486	2395	2390	2395	2390	1381
301	20250318	145500	862617566	2390	2390	2390	2390	0
302	20250318	145400	862617566	2390	2390	2390	2390	15
303	20250318	145300	862581716	2390	2390	2390	2390	151
304	20250318	145200	862220826	2390	2395	2395	2390	206
305	20250318	145100	861727706	2415	2415	2415	2415	1
306	20250318	145000	861725291	2395	2395	2395	2395	1500
307	20250318	144900	858132791	2415	2415	2415	2415	1
308	20250318	144800	858130376	2395	2395	2395	2395	10000
309	20250318	144700	834180376	2415	2410	2415	2405	2021
310	20250318	144600	829314811	2410	2410	2410	2410	21
311	20250318	144500	829264201	2410	2405	2410	2405	19
312	20250318	144400	829218416	2375	2375	2375	2375	0
313	20250318	144300	829218416	2375	2375	2375	2375	0
314	20250318	144200	829218416	2375	2390	2390	2375	630
315	20250318	144100	827715921	2390	2400	2400	2390	336
316	20250318	144000	826910901	2395	2395	2395	2395	824
317	20250318	143900	824937421	2395	2390	2395	2390	1823
318	20250318	143800	820579571	2395	2405	2405	2395	1051
319	20250318	143700	818058041	2410	2410	2410	2410	316
320	20250318	143600	817296481	2425	2425	2425	2425	0
321	20250318	143500	817296481	2425	2425	2425	2425	0
322	20250318	143400	817296481	2425	2425	2425	2425	0
323	20250318	143300	817296481	2425	2425	2425	2425	1
324	20250318	143200	817294056	2425	2425	2425	2425	0
325	20250318	143100	817294056	2425	2425	2425	2425	0
326	20250318	143000	817294056	2425	2415	2425	2405	12
327	20250318	142900	817265141	2425	2420	2435	2420	678
328	20250318	142800	815620421	2420	2420	2420	2420	100
329	20250318	142700	815378421	2420	2420	2420	2420	0
330	20250318	142600	815378421	2420	2415	2420	2400	917
331	20250318	142500	813170976	2425	2425	2425	2425	0
332	20250318	142400	813170976	2425	2410	2425	2410	272
333	20250318	142300	812514941	2410	2410	2410	2410	0
334	20250318	142200	812514941	2410	2405	2410	2405	1902
335	20250318	142100	807940621	2405	2405	2405	2405	0
336	20250318	142000	807940621	2405	2405	2410	2405	33
337	20250318	141900	807861166	2395	2395	2395	2395	5
338	20250318	141800	807849191	2405	2405	2405	2405	1
339	20250318	141700	807846786	2405	2405	2405	2405	1
340	20250318	141600	807844381	2410	2400	2410	2400	601
341	20250318	141500	806401971	2395	2395	2395	2395	0
342	20250318	141400	806401971	2395	2395	2395	2395	0
343	20250318	141300	806401971	2395	2395	2395	2395	100
344	20250318	141200	806162471	2405	2405	2405	2405	502
345	20250318	141100	804955161	2410	2410	2410	2410	1
346	20250318	141000	804952751	2390	2395	2395	2390	82
347	20250318	140900	804756521	2395	2405	2405	2395	1143
348	20250318	140800	802017286	2410	2410	2410	2410	11
349	20250318	140700	801990776	2415	2415	2415	2415	127
350	20250318	140600	801684071	2415	2410	2415	2405	6430
351	20250318	140500	786209911	2415	2415	2415	2415	252
352	20250318	140400	785601331	2420	2420	2420	2420	1
353	20250318	140300	785598911	2420	2420	2420	2420	0
354	20250318	140200	785598911	2420	2420	2420	2420	0
355	20250318	140100	785598911	2420	2420	2420	2420	0
356	20250318	140000	785598911	2420	2420	2420	2420	1
357	20250318	135900	785596491	2415	2415	2415	2415	0
358	20250318	135800	785596491	2415	2430	2430	2415	650
359	20250318	135700	784021851	2430	2430	2430	2430	300
360	20250318	135600	783292851	2430	2430	2430	2430	0
361	20250318	135500	783292851	2430	2435	2435	2430	407
362	20250318	135400	782303796	2435	2435	2435	2435	23
363	20250318	135300	782247791	2435	2435	2435	2435	441
364	20250318	135200	781173956	2435	2440	2440	2435	390
365	20250318	135100	780223841	2440	2440	2440	2440	0
366	20250318	135000	780223841	2440	2440	2440	2440	0
367	20250318	134900	780223841	2440	2440	2440	2440	0
368	20250318	134800	780223841	2440	2440	2440	2440	0
369	20250318	134700	780223841	2440	2440	2440	2440	80
370	20250318	134600	780028641	2440	2440	2440	2440	2
371	20250318	134500	780023761	2435	2435	2435	2435	40
372	20250318	134400	779926361	2445	2445	2445	2445	0
373	20250318	134300	779926361	2445	2445	2445	2445	0
374	20250318	134200	779926361	2445	2445	2445	2445	0
375	20250318	134100	779926361	2445	2445	2445	2445	42
376	20250318	134000	779823671	2430	2430	2430	2430	0
377	20250318	133900	779823671	2430	2440	2440	2430	938
378	20250318	133800	777535951	2440	2440	2440	2440	30
379	20250318	133700	777462751	2430	2430	2430	2430	0
380	20250318	133600	777462751	2430	2430	2430	2430	0
381	20250318	133500	777462751	2430	2430	2430	2430	0
382	20250318	133400	777462751	2430	2430	2430	2430	0
383	20250318	133300	777462751	2430	2450	2450	2430	1096
384	20250318	133200	774787261	2450	2450	2450	2450	8
385	20250318	133100	774767661	2455	2455	2455	2455	0
386	20250318	133000	774767661	2455	2455	2455	2455	1
387	20250318	132900	774765206	2440	2440	2440	2440	0
388	20250318	132800	774765206	2440	2440	2440	2440	0
389	20250318	132700	774765206	2440	2455	2455	2440	2236
390	20250318	132600	769300856	2455	2450	2455	2450	1212
391	20250318	132500	766331451	2445	2445	2445	2445	317
392	20250318	132400	765556386	2445	2445	2445	2445	175
393	20250318	132300	765128511	2445	2445	2445	2445	50
394	20250318	132200	765006261	2445	2440	2445	2440	291
395	20250318	132100	764296001	2445	2445	2445	2440	151
396	20250318	132000	763927406	2440	2445	2445	2440	472
397	20250318	131900	762773376	2445	2445	2445	2445	0
398	20250318	131800	762773376	2445	2450	2450	2445	2568
399	20250318	131700	756489366	2450	2445	2450	2445	1757
400	20250318	131600	752185111	2445	2445	2445	2445	290
401	20250318	131500	751476061	2435	2440	2440	2435	40
402	20250318	131400	751378656	2440	2430	2440	2430	3524
403	20250318	131300	742796206	2425	2425	2425	2425	19
404	20250318	131200	742750131	2420	2425	2425	2420	600
405	20250318	131100	741295531	2425	2425	2425	2425	515
406	20250318	131000	740046656	2430	2430	2430	2430	1063
407	20250318	130900	737463566	2430	2430	2430	2430	140
408	20250318	130800	737123366	2435	2435	2440	2435	398
409	20250318	130700	736154231	2435	2435	2435	2435	67
410	20250318	130600	735991086	2430	2440	2440	2430	111
411	20250318	130500	735720846	2440	2430	2440	2430	1426
412	20250318	130400	732243981	2435	2435	2435	2435	321
413	20250318	130300	731462346	2430	2425	2430	2425	1731
414	20250318	130200	727259546	2415	2415	2415	2415	574
415	20250318	130100	725873336	2420	2420	2420	2420	0
416	20250318	130000	725873336	2420	2420	2420	2420	10
417	20250318	125900	725849136	2425	2415	2425	2415	200
418	20250318	125800	725365136	2415	2415	2415	2415	1227
419	20250318	125700	722401931	2430	2420	2430	2420	851
420	20250318	125600	720338506	2405	2405	2405	2405	3
421	20250318	125500	720331291	2412	2410	2415	2410	1620
422	20250318	125400	716422162	2405	2400	2405	2400	912
423	20250318	125300	714230262	2400	2400	2400	2400	0
424	20250318	125200	714230262	2400	2400	2400	2400	1644
425	20250318	125100	710284662	2400	2400	2400	2400	210
426	20250318	125000	709780662	2405	2405	2405	2405	0
427	20250318	124900	709780662	2405	2405	2405	2405	0
428	20250318	124800	709780662	2405	2405	2405	2405	9
429	20250318	124700	709759017	2405	2405	2405	2400	49
430	20250318	124600	709641197	2400	2400	2400	2400	1700
431	20250318	124500	705561197	2400	2400	2400	2400	1
432	20250318	124400	705558797	2380	2380	2380	2380	50
433	20250318	124300	705439797	2385	2390	2390	2385	152
434	20250318	124200	705076977	2385	2385	2385	2385	41
435	20250318	124100	704979192	2400	2400	2400	2400	42
436	20250318	124000	704878392	2405	2390	2405	2390	8
437	20250318	123900	704859227	2405	2400	2405	2400	1258
438	20250318	123800	701840017	2400	2390	2400	2390	2002
439	20250318	123700	697043732	2395	2385	2395	2385	141
440	20250318	123600	696706387	2385	2375	2385	2375	320
441	20250318	123500	695943217	2375	2375	2375	2375	0
442	20250318	123400	695943217	2375	2375	2375	2375	1
443	20250318	123300	695940842	2360	2360	2360	2360	0
444	20250318	123200	695940842	2360	2360	2360	2360	0
445	20250318	123100	695940842	2360	2365	2365	2360	500
446	20250318	123000	694760777	2365	2365	2365	2365	700
447	20250318	122900	693105277	2365	2365	2365	2365	1000
448	20250318	122800	690740277	2375	2375	2375	2375	406
449	20250318	122700	689776027	2370	2380	2380	2370	200
450	20250318	122600	689301077	2380	2380	2380	2380	0
451	20250318	122500	689301077	2380	2370	2380	2370	1360
452	20250318	122400	686065527	2370	2370	2370	2370	0
453	20250318	122300	686065527	2370	2375	2375	2370	286
454	20250318	122200	685387657	2375	2375	2375	2375	0
455	20250318	122100	685387657	2375	2380	2380	2370	535
456	20250318	122000	684118402	2380	2380	2380	2380	1
457	20250318	121900	684116022	2390	2390	2390	2390	51
458	20250318	121800	683994132	2375	2385	2385	2375	2618
459	20250318	121700	677764012	2385	2395	2395	2385	1022
460	20250318	121600	675324502	2400	2400	2400	2400	0
461	20250318	121500	675324502	2400	2400	2400	2400	0
462	20250318	121400	675324502	2400	2400	2400	2400	65
463	20250318	121300	675168502	2400	2400	2400	2400	0
464	20250318	121200	675168502	2400	2400	2400	2400	600
465	20250318	121100	673728502	2400	2415	2415	2400	1362
466	20250318	121000	670459672	2410	2410	2410	2410	0
467	20250318	120900	670459672	2410	2415	2415	2410	42
468	20250318	120800	670358447	2420	2410	2430	2400	1304
469	20250318	120700	667209327	2400	2405	2410	2400	1227
470	20250318	120600	664261047	2400	2400	2400	2400	2780
471	20250318	120500	657589047	2400	2400	2400	2400	0
472	20250318	120400	657589047	2400	2400	2400	2400	200
473	20250318	120300	657109047	2400	2395	2400	2395	40
474	20250318	120200	657013222	2400	2395	2400	2395	5871
475	20250318	120100	642923952	2400	2390	2400	2390	401
476	20250318	120000	641962187	2380	2385	2385	2380	904
477	20250318	115900	639809842	2385	2385	2385	2385	170
478	20250318	115800	639404392	2385	2385	2385	2385	25
479	20250318	115700	639344767	2385	2390	2390	2385	50
480	20250318	115600	639225467	2395	2395	2395	2395	0
481	20250318	115500	639225467	2395	2395	2395	2395	510
482	20250318	115400	638004017	2400	2400	2400	2400	0
483	20250318	115300	638004017	2400	2395	2400	2395	502
484	20250318	115200	636801072	2395	2385	2395	2385	513
485	20250318	115100	635575282	2385	2390	2400	2385	459
486	20250318	115000	634480412	2400	2390	2400	2390	238
487	20250318	114900	633911217	2390	2385	2390	2385	129
488	20250318	114800	633603547	2375	2372	2380	2372	46
489	20250318	114700	633494295	2372	2365	2372	2365	201
490	20250318	114600	633018923	2365	2365	2365	2365	0
491	20250318	114500	633018923	2365	2377	2377	2365	1077
492	20250318	114400	630470131	2380	2380	2380	2380	0
493	20250318	114300	630470131	2380	2380	2380	2380	50
494	20250318	114200	630351131	2380	2375	2380	2375	7
495	20250318	114100	630334476	2375	2375	2375	2375	0
496	20250318	114000	630334476	2375	2375	2375	2375	1
497	20250318	113900	630332101	2380	2380	2380	2380	192
498	20250318	113800	629875141	2375	2375	2375	2375	18
499	20250318	113700	629832391	2375	2375	2375	2375	102
500	20250318	113600	629590141	2375	2370	2375	2370	751
501	20250318	113500	627807736	2370	2370	2370	2370	7
502	20250318	113400	627791146	2365	2365	2365	2365	1
503	20250318	113300	627788781	2365	2365	2365	2365	6
504	20250318	113200	627774591	2360	2360	2360	2360	0
505	20250318	113100	627774591	2360	2360	2360	2360	0
506	20250318	113000	627774591	2360	2360	2360	2360	0
507	20250318	112900	627774591	2360	2360	2360	2360	402
508	20250318	112800	626825871	2365	2365	2365	2365	0
509	20250318	112700	626825871	2365	2360	2365	2355	51
510	20250318	112600	626705746	2355	2360	2360	2355	1301
511	20250318	112500	623638131	2360	2360	2360	2360	114
512	20250318	112400	623369091	2360	2370	2370	2360	1064
513	20250318	112300	620854321	2370	2370	2370	2370	0
514	20250318	112200	620854321	2370	2370	2370	2370	0
515	20250318	112100	620854321	2370	2370	2370	2370	150
516	20250318	112000	620498821	2365	2365	2365	2365	170
517	20250318	111900	620096771	2365	2365	2365	2365	100
518	20250318	111800	619860271	2365	2365	2365	2365	709
519	20250318	111700	618183486	2365	2365	2365	2365	395
520	20250318	111600	617249311	2365	2365	2365	2365	500
521	20250318	111500	616066811	2370	2375	2375	2370	216
522	20250318	111400	615554586	2380	2370	2380	2370	107
523	20250318	111300	615300661	2375	2375	2375	2375	500
524	20250318	111200	614113161	2375	2370	2375	2370	38
525	20250318	111100	614023096	2370	2370	2370	2370	0
526	20250318	111000	614023096	2370	2370	2370	2370	107
527	20250318	110900	613769506	2375	2375	2375	2375	1
528	20250318	110800	613767131	2370	2370	2370	2370	800
529	20250318	110700	611871131	2370	2375	2380	2370	686
530	20250318	110600	610241921	2375	2375	2375	2375	0
531	20250318	110500	610241921	2375	2375	2375	2375	0
532	20250318	110400	610241921	2375	2385	2385	2375	82
533	20250318	110300	610047156	2385	2370	2385	2370	193
534	20250318	110200	609588981	2365	2365	2365	2365	77
535	20250318	110100	609406876	2365	2365	2365	2365	0
536	20250318	110000	609406876	2365	2360	2365	2360	366
537	20250318	105900	608543101	2360	2365	2365	2360	251
538	20250318	105800	607950676	2370	2375	2375	2370	169
539	20250318	105700	607549621	2380	2380	2380	2380	0
540	20250318	105600	607549621	2380	2380	2380	2380	1
541	20250318	105500	607547241	2375	2380	2385	2375	1504
542	20250318	105400	603971556	2380	2375	2380	2375	365
543	20250318	105300	603102956	2375	2375	2375	2375	50
544	20250318	105200	602984206	2375	2375	2380	2375	1796
545	20250318	105100	598718656	2380	2380	2380	2375	1229
546	20250318	105000	595797886	2380	2380	2380	2380	870
547	20250318	104900	593727286	2385	2385	2385	2375	768
548	20250318	104800	591899816	2385	2385	2385	2385	11
549	20250318	104700	591873581	2385	2405	2410	2380	4794
550	20250318	104600	580412551	2405	2375	2405	2375	2059
551	20250318	104500	575504976	2375	2395	2440	2375	8093
552	20250318	104400	556041721	2395	2380	2400	2375	2035
553	20250318	104300	551180071	2385	2360	2390	2355	9737
554	20250318	104200	528058071	2360	2350	2360	2350	833
555	20250318	104100	526094766	2355	2355	2355	2355	540
556	20250318	104000	524823066	2350	2345	2350	2345	793
557	20250318	103900	522960286	2345	2345	2345	2345	411
558	20250318	103800	521996491	2350	2345	2350	2345	173
559	20250318	103700	521590706	2345	2345	2345	2345	10
560	20250318	103600	521567256	2335	2335	2335	2335	0
561	20250318	103500	521567256	2335	2340	2340	2335	125
562	20250318	103400	521275281	2340	2340	2340	2340	174
563	20250318	103300	520868121	2335	2335	2335	2335	0
564	20250318	103200	520868121	2335	2335	2335	2335	2
565	20250318	103100	520863451	2335	2335	2335	2335	50
566	20250318	103000	520746701	2330	2330	2330	2330	0
567	20250318	102900	520746701	2330	2330	2330	2330	303
568	20250318	102800	520040711	2325	2330	2330	2325	732
569	20250318	102700	518337381	2330	2335	2335	2330	210
570	20250318	102600	517848031	2330	2335	2335	2330	16
571	20250318	102500	517810701	2330	2330	2330	2330	3
572	20250318	102400	517803711	2325	2330	2335	2325	2663
573	20250318	102300	511610071	2320	2335	2340	2320	952
574	20250318	102200	509393536	2335	2340	2340	2335	2822
575	20250318	102100	502798311	2345	2345	2345	2340	4784
576	20250318	102000	491603201	2345	2345	2345	2345	101
577	20250318	101900	491366356	2340	2350	2350	2340	832
578	20250318	101800	489417941	2350	2350	2355	2345	393
579	20250318	101700	488495761	2355	2350	2355	2350	632
580	20250318	101600	487010551	2350	2350	2350	2350	4
581	20250318	101500	487001151	2345	2350	2350	2345	97
582	20250318	101400	486773211	2350	2350	2350	2345	215
583	20250318	101300	486268961	2350	2350	2350	2350	1831
584	20250318	101200	481966111	2350	2340	2350	2340	1067
585	20250318	101100	479463161	2340	2340	2340	2340	21
586	20250318	101000	479414021	2340	2340	2340	2340	18
587	20250318	100900	479371901	2340	2340	2340	2340	0
588	20250318	100800	479371901	2340	2340	2340	2340	142
589	20250318	100700	479039621	2345	2345	2345	2345	233
590	20250318	100600	478493236	2340	2350	2350	2340	28
591	20250318	100500	478427446	2335	2340	2350	2335	1063
592	20250318	100400	475934501	2350	2345	2350	2345	1339
593	20250318	100300	472790826	2345	2350	2350	2345	869
594	20250318	100200	470752936	2350	2335	2350	2335	55
595	20250318	100100	470623826	2330	2325	2330	2325	1461
596	20250318	100000	467224746	2320	2325	2330	2315	2537
597	20250318	095900	461342516	2330	2330	2330	2330	0
598	20250318	095800	461342516	2330	2350	2350	2330	2268
599	20250318	095700	456040451	2350	2335	2350	2335	2957
600	20250318	095600	449121876	2330	2325	2330	2325	467
601	20250318	095500	448034096	2315	2320	2320	2315	356
602	20250318	095400	447209381	2320	2330	2330	2320	437
603	20250318	095300	446193576	2330	2330	2330	2330	43
604	20250318	095200	446093386	2330	2350	2350	2330	6934
605	20250318	095100	429871171	2355	2335	2355	2335	625
606	20250318	095000	428409101	2340	2335	2340	2335	164
607	20250318	094900	428026076	2325	2330	2330	2325	2075
608	20250318	094800	423191661	2335	2335	2335	2330	290
609	20250318	094700	422514516	2335	2340	2340	2330	1856
610	20250318	094600	418184981	2340	2310	2340	2310	14271
611	20250318	094500	384955931	2310	2310	2315	2305	4043
612	20250318	094400	375613596	2310	2305	2310	2300	3967
613	20250318	094300	366470151	2305	2305	2305	2295	3535
614	20250318	094200	358343446	2305	2305	2320	2300	7578
615	20250318	094100	340883331	2325	2340	2340	2290	43573
616	20250318	094000	240137321	2340	2340	2340	2340	271
617	20250318	093900	239503181	2345	2345	2345	2345	56
618	20250318	093800	239371861	2340	2337	2340	2335	631
619	20250318	093700	237895969	2340	2340	2340	2335	258
620	20250318	093600	237292824	2345	2335	2345	2330	4417
621	20250318	093500	226979377	2335	2355	2355	2335	9081
622	20250318	093400	205689510	2355	2355	2355	2355	10
623	20250318	093300	205665960	2355	2355	2355	2355	121
624	20250318	093200	205381005	2350	2350	2355	2350	3984
625	20250318	093100	196018595	2350	2355	2360	2340	6790
626	20250318	093000	180061980	2365	2360	2365	2360	1834
627	20250318	092900	175733730	2360	2360	2365	2360	2341
628	20250318	092800	170208960	2360	2360	2365	2355	763
629	20250318	092700	168408280	2355	2360	2360	2355	501
630	20250318	092600	167226420	2355	2365	2365	2355	125
631	20250318	092500	166931765	2365	2355	2365	2355	465
632	20250318	092400	165836620	2355	2355	2360	2355	2770
633	20250318	092300	159308625	2350	2345	2350	2345	1110
634	20250318	092200	156700445	2345	2355	2355	2345	4114
635	20250318	092100	147040830	2355	2360	2360	2355	3223
636	20250318	092000	139450655	2360	2365	2365	2360	1478
637	20250318	091900	135961865	2365	2365	2365	2365	535
638	20250318	091800	134696590	2365	2365	2365	2360	434
639	20250318	091700	133670380	2360	2375	2375	2360	245
640	20250318	091600	133091580	2375	2370	2375	2370	58
641	20250318	091500	132954020	2370	2355	2370	2355	1539
642	20250318	091400	129319175	2355	2390	2390	2350	8308
643	20250318	091300	109681170	2385	2380	2400	2375	3154
644	20250318	091200	102171320	2380	2370	2385	2370	255
645	20250318	091100	101564805	2365	2385	2385	2365	3787
646	20250318	091000	92591630	2385	2400	2400	2380	882
647	20250318	090900	90489950	2405	2375	2405	2375	2010
648	20250318	090800	85706155	2375	2400	2405	2370	8846
649	20250318	090700	64618680	2385	2410	2415	2385	8144
650	20250318	090600	45137585	2410	2420	2430	2410	2537
651	20250318	090500	39018920	2420	2410	2425	2410	920
652	20250318	090400	36794255	2410	2410	2410	2405	1184
653	20250318	090300	33940820	2405	2390	2405	2390	462
654	20250318	090200	32835885	2390	2415	2415	2390	6051
655	20250318	090100	18336820	2420	2395	2425	2395	2002
656	20250318	090000	13505740	2395	2415	2420	2390	4936