KissMeData/049520/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	193400	233542323	4470	4470	4470	4470	700
3	20250318	193300	233542323	4470	4470	4470	4470	0
4	20250318	193200	233542323	4470	4470	4470	4470	0
5	20250318	193100	233542323	4470	4470	4470	4470	0
6	20250318	193000	233542323	4470	4470	4470	4470	0
7	20250318	192900	233542323	4470	4470	4470	4470	0
8	20250318	192800	233542323	4470	4470	4470	4470	0
9	20250318	192700	233542323	4470	4470	4470	4470	0
10	20250318	192600	233542323	4470	4470	4470	4470	0
11	20250318	192500	233542323	4470	4470	4470	4470	0
12	20250318	192400	233542323	4470	4470	4470	4470	0
13	20250318	192300	233542323	4470	4470	4470	4470	0
14	20250318	192200	233542323	4470	4470	4470	4470	0
15	20250318	192100	233542323	4470	4470	4470	4470	0
16	20250318	192000	233542323	4470	4470	4470	4470	0
17	20250318	191900	233542323	4470	4470	4470	4470	0
18	20250318	191800	233542323	4470	4470	4470	4470	0
19	20250318	191700	233542323	4470	4470	4470	4470	0
20	20250318	191600	233542323	4470	4470	4470	4470	0
21	20250318	191500	233542323	4470	4470	4470	4470	0
22	20250318	191400	233542323	4470	4470	4470	4470	0
23	20250318	191300	233542323	4470	4470	4470	4470	0
24	20250318	191200	233542323	4470	4470	4470	4470	0
25	20250318	191100	233542323	4470	4470	4470	4470	0
26	20250318	191000	233542323	4470	4470	4470	4470	0
27	20250318	190900	233542323	4470	4470	4470	4470	0
28	20250318	190800	233542323	4470	4470	4470	4470	0
29	20250318	190700	233542323	4470	4470	4470	4470	0
30	20250318	190600	233542323	4470	4470	4470	4470	0
31	20250318	190500	233542323	4470	4470	4470	4470	0
32	20250318	190400	233542323	4470	4470	4470	4470	700
33	20250318	190300	233542323	4470	4470	4470	4470	0
34	20250318	190200	233542323	4470	4470	4470	4470	0
35	20250318	190100	233542323	4470	4470	4470	4470	0
36	20250318	190000	233542323	4470	4470	4470	4470	0
37	20250318	185900	233542323	4470	4470	4470	4470	0
38	20250318	185800	233542323	4470	4470	4470	4470	0
39	20250318	185700	233542323	4470	4470	4470	4470	0
40	20250318	185600	233542323	4470	4470	4470	4470	0
41	20250318	185500	233542323	4470	4470	4470	4470	0
42	20250318	185400	233542323	4470	4470	4470	4470	0
43	20250318	185300	233542323	4470	4470	4470	4470	0
44	20250318	185200	233542323	4470	4470	4470	4470	0
45	20250318	185100	233542323	4470	4470	4470	4470	0
46	20250318	185000	233542323	4470	4470	4470	4470	0
47	20250318	184900	233542323	4470	4470	4470	4470	0
48	20250318	184800	233542323	4470	4470	4470	4470	0
49	20250318	184700	233542323	4470	4470	4470	4470	0
50	20250318	184600	233542323	4470	4470	4470	4470	0
51	20250318	184500	233542323	4470	4470	4470	4470	0
52	20250318	184400	233542323	4470	4470	4470	4470	0
53	20250318	184300	233542323	4470	4470	4470	4470	0
54	20250318	184200	233542323	4470	4470	4470	4470	0
55	20250318	184100	233542323	4470	4470	4470	4470	0
56	20250318	184000	233542323	4470	4470	4470	4470	0
57	20250318	183900	233542323	4470	4470	4470	4470	0
58	20250318	183800	233542323	4470	4470	4470	4470	0
59	20250318	183700	233542323	4470	4470	4470	4470	0
60	20250318	183600	233542323	4470	4470	4470	4470	0
61	20250318	183500	233542323	4470	4470	4470	4470	0
62	20250318	183400	233542323	4470	4470	4470	4470	700
63	20250318	183300	233542323	4470	4470	4470	4470	0
64	20250318	183200	233542323	4470	4470	4470	4470	0
65	20250318	183100	233542323	4470	4470	4470	4470	0
66	20250318	183000	233542323	4470	4470	4470	4470	0
67	20250318	182900	233542323	4470	4470	4470	4470	0
68	20250318	182800	233542323	4470	4470	4470	4470	0
69	20250318	182700	233542323	4470	4470	4470	4470	0
70	20250318	182600	233542323	4470	4470	4470	4470	0
71	20250318	182500	233542323	4470	4470	4470	4470	0
72	20250318	182400	233542323	4470	4470	4470	4470	0
73	20250318	182300	233542323	4470	4470	4470	4470	0
74	20250318	182200	233542323	4470	4470	4470	4470	0
75	20250318	182100	233542323	4470	4470	4470	4470	0
76	20250318	182000	233542323	4470	4470	4470	4470	0
77	20250318	181900	233542323	4470	4470	4470	4470	0
78	20250318	181800	233542323	4470	4470	4470	4470	0
79	20250318	181700	233542323	4470	4470	4470	4470	0
80	20250318	181600	233542323	4470	4470	4470	4470	0
81	20250318	181500	233542323	4470	4470	4470	4470	0
82	20250318	181400	233542323	4470	4470	4470	4470	0
83	20250318	181300	233542323	4470	4470	4470	4470	0
84	20250318	181200	233542323	4470	4470	4470	4470	0
85	20250318	181100	233542323	4470	4470	4470	4470	0
86	20250318	181000	233542323	4470	4470	4470	4470	0
87	20250318	180900	233542323	4470	4470	4470	4470	0
88	20250318	180800	233542323	4470	4470	4470	4470	0
89	20250318	180700	233542323	4470	4470	4470	4470	0
90	20250318	180600	233542323	4470	4470	4470	4470	0
91	20250318	180500	233542323	4470	4470	4470	4470	0
92	20250318	180400	233542323	4470	4470	4470	4470	700
93	20250318	180300	233542323	4470	4470	4470	4470	0
94	20250318	180200	233542323	4470	4470	4470	4470	0
95	20250318	180100	233542323	4470	4470	4470	4470	0
96	20250318	180000	233542323	4470	4470	4470	4470	0
97	20250318	175900	233542323	4470	4470	4470	4470	0
98	20250318	175800	233542323	4470	4470	4470	4470	0
99	20250318	175700	233542323	4470	4470	4470	4470	0
100	20250318	175600	233542323	4470	4470	4470	4470	0
101	20250318	175500	233542323	4470	4470	4470	4470	0
102	20250318	175400	233542323	4470	4470	4470	4470	0
103	20250318	175300	233542323	4470	4470	4470	4470	0
104	20250318	175200	233542323	4470	4470	4470	4470	0
105	20250318	175100	233542323	4470	4470	4470	4470	0
106	20250318	175000	233542323	4470	4470	4470	4470	0
107	20250318	174900	233542323	4470	4470	4470	4470	0
108	20250318	174800	233542323	4470	4470	4470	4470	0
109	20250318	174700	233542323	4470	4470	4470	4470	0
110	20250318	174600	233542323	4470	4470	4470	4470	0
111	20250318	174500	233542323	4470	4470	4470	4470	0
112	20250318	174400	233542323	4470	4470	4470	4470	0
113	20250318	174300	233542323	4470	4470	4470	4470	0
114	20250318	174200	233542323	4470	4470	4470	4470	0
115	20250318	174100	233542323	4470	4470	4470	4470	0
116	20250318	174000	233542323	4470	4470	4470	4470	0
117	20250318	173900	233542323	4470	4470	4470	4470	0
118	20250318	173800	233542323	4470	4470	4470	4470	0
119	20250318	173700	233542323	4470	4470	4470	4470	0
120	20250318	173600	233542323	4470	4470	4470	4470	0
121	20250318	173500	233542323	4470	4470	4470	4470	0
122	20250318	173400	233542323	4470	4470	4470	4470	700
123	20250318	173300	233542323	4470	4470	4470	4470	0
124	20250318	173200	233542323	4470	4470	4470	4470	0
125	20250318	173100	233542323	4470	4470	4470	4470	0
126	20250318	173000	233542323	4470	4470	4470	4470	0
127	20250318	172900	233542323	4470	4470	4470	4470	0
128	20250318	172800	233542323	4470	4470	4470	4470	0
129	20250318	172700	233542323	4470	4470	4470	4470	0
130	20250318	172600	233542323	4470	4470	4470	4470	0
131	20250318	172500	233542323	4470	4470	4470	4470	0
132	20250318	172400	233542323	4470	4470	4470	4470	0
133	20250318	172300	233542323	4470	4470	4470	4470	0
134	20250318	172200	233542323	4470	4470	4470	4470	0
135	20250318	172100	233542323	4470	4470	4470	4470	0
136	20250318	172000	233542323	4470	4470	4470	4470	0
137	20250318	171900	233542323	4470	4470	4470	4470	0
138	20250318	171800	233542323	4470	4470	4470	4470	0
139	20250318	171700	233542323	4470	4470	4470	4470	0
140	20250318	171600	233542323	4470	4470	4470	4470	0
141	20250318	171500	233542323	4470	4470	4470	4470	0
142	20250318	171400	233542323	4470	4470	4470	4470	0
143	20250318	171300	233542323	4470	4470	4470	4470	0
144	20250318	171200	233542323	4470	4470	4470	4470	0
145	20250318	171100	233542323	4470	4470	4470	4470	0
146	20250318	171000	233542323	4470	4470	4470	4470	0
147	20250318	170900	233542323	4470	4470	4470	4470	0
148	20250318	170800	233542323	4470	4470	4470	4470	0
149	20250318	170700	233542323	4470	4470	4470	4470	0
150	20250318	170600	233542323	4470	4470	4470	4470	0
151	20250318	170500	233542323	4470	4470	4470	4470	0
152	20250318	170400	233542323	4470	4470	4470	4470	700
153	20250318	170300	233542323	4470	4470	4470	4470	0
154	20250318	170200	233542323	4470	4470	4470	4470	0
155	20250318	170100	233542323	4470	4470	4470	4470	0
156	20250318	170000	233542323	4470	4470	4470	4470	0
157	20250318	165900	233542323	4470	4470	4470	4470	0
158	20250318	165800	233542323	4470	4470	4470	4470	0
159	20250318	165700	233542323	4470	4470	4470	4470	0
160	20250318	165600	233542323	4470	4470	4470	4470	0
161	20250318	165500	233542323	4470	4470	4470	4470	0
162	20250318	165400	233542323	4470	4470	4470	4470	0
163	20250318	165300	233542323	4470	4470	4470	4470	0
164	20250318	165200	233542323	4470	4470	4470	4470	0
165	20250318	165100	233542323	4470	4470	4470	4470	0
166	20250318	165000	233542323	4470	4470	4470	4470	0
167	20250318	164900	233542323	4470	4470	4470	4470	0
168	20250318	164800	233542323	4470	4470	4470	4470	0
169	20250318	164700	233542323	4470	4470	4470	4470	0
170	20250318	164600	233542323	4470	4470	4470	4470	0
171	20250318	164500	233542323	4470	4470	4470	4470	0
172	20250318	164400	233542323	4470	4470	4470	4470	0
173	20250318	164300	233542323	4470	4470	4470	4470	0
174	20250318	164200	233542323	4470	4470	4470	4470	0
175	20250318	164100	233542323	4470	4470	4470	4470	0
176	20250318	164000	233542323	4470	4470	4470	4470	0
177	20250318	163900	233542323	4470	4470	4470	4470	0
178	20250318	163800	233542323	4470	4470	4470	4470	0
179	20250318	163700	233542323	4470	4470	4470	4470	0
180	20250318	163600	233542323	4470	4470	4470	4470	0
181	20250318	163500	233542323	4470	4470	4470	4470	0
182	20250318	163400	233542323	4470	4470	4470	4470	700
183	20250318	163300	233542323	4470	4470	4470	4470	0
184	20250318	163200	233542323	4470	4470	4470	4470	0
185	20250318	163100	233542323	4470	4470	4470	4470	0
186	20250318	163000	233542323	4470	4470	4470	4470	0
187	20250318	162900	233542323	4470	4470	4470	4470	0
188	20250318	162800	233542323	4470	4470	4470	4470	0
189	20250318	162700	233542323	4470	4470	4470	4470	0
190	20250318	162600	233542323	4470	4470	4470	4470	0
191	20250318	162500	233542323	4470	4470	4470	4470	0
192	20250318	162400	233542323	4470	4470	4470	4470	0
193	20250318	162300	233542323	4470	4470	4470	4470	0
194	20250318	162200	233542323	4470	4470	4470	4470	0
195	20250318	162100	233542323	4470	4470	4470	4470	0
196	20250318	162000	233542323	4470	4470	4470	4470	0
197	20250318	161900	233542323	4470	4470	4470	4470	0
198	20250318	161800	233542323	4470	4470	4470	4470	0
199	20250318	161700	233542323	4470	4470	4470	4470	0
200	20250318	161600	233542323	4470	4470	4470	4470	0
201	20250318	161500	233542323	4470	4470	4470	4470	0
202	20250318	161400	233542323	4470	4470	4470	4470	0
203	20250318	161300	233542323	4470	4470	4470	4470	0
204	20250318	161200	233542323	4470	4470	4470	4470	0
205	20250318	161100	233542323	4470	4470	4470	4470	0
206	20250318	161000	233542323	4470	4470	4470	4470	0
207	20250318	160900	233542323	4470	4470	4470	4470	0
208	20250318	160800	233542323	4470	4470	4470	4470	0
209	20250318	160700	233542323	4470	4470	4470	4470	0
210	20250318	160600	233542323	4470	4470	4470	4470	0
211	20250318	160500	233542323	4470	4470	4470	4470	0
212	20250318	160400	233542323	4470	4470	4470	4470	700
213	20250318	160300	233542323	4470	4470	4470	4470	0
214	20250318	160200	233542323	4470	4470	4470	4470	0
215	20250318	160100	233542323	4470	4470	4470	4470	0
216	20250318	160000	233542323	4470	4470	4470	4470	0
217	20250318	155900	233542323	4470	4470	4470	4470	0
218	20250318	155800	233542323	4470	4470	4470	4470	0
219	20250318	155700	233542323	4470	4470	4470	4470	0
220	20250318	155600	233542323	4470	4470	4470	4470	0
221	20250318	155500	233542323	4470	4470	4470	4470	0
222	20250318	155400	233542323	4470	4470	4470	4470	0
223	20250318	155300	233542323	4470	4470	4470	4470	0
224	20250318	155200	233542323	4470	4470	4470	4470	0
225	20250318	155100	233542323	4470	4470	4470	4470	0
226	20250318	155000	233542323	4470	4470	4470	4470	0
227	20250318	154900	233542323	4470	4470	4470	4470	0
228	20250318	154800	233542323	4470	4470	4470	4470	0
229	20250318	154700	233542323	4470	4470	4470	4470	0
230	20250318	154600	233542323	4470	4470	4470	4470	0
231	20250318	154500	233542323	4470	4470	4470	4470	0
232	20250318	154400	233542323	4470	4470	4470	4470	0
233	20250318	154300	233542323	4470	4470	4470	4470	0
234	20250318	154200	233542323	4470	4470	4470	4470	0
235	20250318	154100	233542323	4470	4470	4470	4470	0
236	20250318	154000	233542323	4470	4470	4470	4470	0
237	20250318	153900	233542323	4470	4470	4470	4470	0
238	20250318	153800	233542323	4470	4470	4470	4470	0
239	20250318	153700	233542323	4470	4470	4470	4470	0
240	20250318	153600	233542323	4470	4470	4470	4470	0
241	20250318	153500	233542323	4470	4470	4470	4470	0
242	20250318	153400	233542323	4470	4470	4470	4470	700
243	20250318	153300	233542323	4470	4470	4470	4470	0
244	20250318	153200	233542323	4470	4470	4470	4470	0
245	20250318	153100	233542323	4470	4470	4470	4470	0
246	20250318	153000	233542323	4470	4470	4470	4470	700
247	20250318	152900	230413323	4480	4480	4480	4480	0
248	20250318	152800	230413323	4480	4480	4480	4480	0
249	20250318	152700	230413323	4480	4480	4480	4480	0
250	20250318	152600	230413323	4480	4480	4480	4480	0
251	20250318	152500	230413323	4480	4480	4480	4480	0
252	20250318	152400	230413323	4480	4480	4480	4480	0
253	20250318	152300	230413323	4480	4480	4480	4480	0
254	20250318	152200	230413323	4480	4480	4480	4480	0
255	20250318	152100	230413323	4480	4480	4480	4480	0
256	20250318	152000	230413323	4480	4480	4480	4480	0
257	20250318	151900	230413323	4480	4480	4480	4480	2
258	20250318	151800	230404363	4480	4480	4480	4480	0
259	20250318	151700	230404363	4480	4480	4480	4480	3
260	20250318	151600	230390923	4480	4480	4480	4480	3
261	20250318	151500	230377483	4475	4475	4475	4475	51
262	20250318	151400	230149258	4475	4475	4475	4470	30
263	20250318	151300	230015148	4480	4480	4480	4480	0
264	20250318	151200	230015148	4480	4480	4480	4480	1
265	20250318	151100	230010668	4475	4475	4475	4475	27
266	20250318	151000	229889843	4480	4480	4480	4480	1
267	20250318	150900	229885363	4480	4480	4480	4480	0
268	20250318	150800	229885363	4480	4480	4480	4480	0
269	20250318	150700	229885363	4480	4480	4480	4480	0
270	20250318	150600	229885363	4480	4480	4480	4480	0
271	20250318	150500	229885363	4480	4480	4480	4480	0
272	20250318	150400	229885363	4480	4480	4480	4480	0
273	20250318	150300	229885363	4480	4480	4480	4480	0
274	20250318	150200	229885363	4480	4480	4480	4480	1
275	20250318	150100	229880883	4480	4480	4480	4480	0
276	20250318	150000	229880883	4480	4480	4480	4480	0
277	20250318	145900	229880883	4480	4480	4480	4480	0
278	20250318	145800	229880883	4480	4475	4480	4475	3
279	20250318	145700	229867453	4485	4485	4485	4485	0
280	20250318	145600	229867453	4485	4485	4485	4485	0
281	20250318	145500	229867453	4485	4485	4485	4485	0
282	20250318	145400	229867453	4485	4485	4485	4485	0
283	20250318	145300	229867453	4485	4485	4485	4485	0
284	20250318	145200	229867453	4485	4485	4485	4485	0
285	20250318	145100	229867453	4485	4485	4485	4485	0
286	20250318	145000	229867453	4485	4485	4485	4485	0
287	20250318	144900	229867453	4485	4485	4485	4485	0
288	20250318	144800	229867453	4485	4485	4485	4485	0
289	20250318	144700	229867453	4485	4485	4485	4485	1
290	20250318	144600	229862968	4490	4490	4490	4490	0
291	20250318	144500	229862968	4490	4490	4490	4490	0
292	20250318	144400	229862968	4490	4490	4490	4490	0
293	20250318	144300	229862968	4490	4490	4490	4490	15
294	20250318	144200	229795618	4490	4490	4490	4490	0
295	20250318	144100	229795618	4490	4490	4490	4490	0
296	20250318	144000	229795618	4490	4490	4490	4490	0
297	20250318	143900	229795618	4490	4490	4490	4490	0
298	20250318	143800	229795618	4490	4490	4490	4490	0
299	20250318	143700	229795618	4490	4490	4490	4490	155
300	20250318	143600	229099668	4490	4490	4490	4490	0
301	20250318	143500	229099668	4490	4490	4490	4490	0
302	20250318	143400	229099668	4490	4490	4490	4490	0
303	20250318	143300	229099668	4490	4490	4490	4490	0
304	20250318	143200	229099668	4490	4490	4490	4490	0
305	20250318	143100	229099668	4490	4480	4490	4480	3
306	20250318	143000	229086213	4475	4470	4475	4470	2501
307	20250318	142900	217906738	4475	4490	4490	4475	505
308	20250318	142800	215639363	4490	4490	4490	4490	2
309	20250318	142700	215630383	4490	4490	4490	4490	0
310	20250318	142600	215630383	4490	4465	4490	4465	3
311	20250318	142500	215616958	4460	4460	4460	4460	2
312	20250318	142400	215608038	4485	4485	4485	4485	0
313	20250318	142300	215608038	4485	4460	4485	4460	300
314	20250318	142200	214262563	4485	4460	4485	4460	2
315	20250318	142100	214253618	4460	4460	4460	4455	348
316	20250318	142000	212701663	4460	4460	4460	4460	0
317	20250318	141900	212701663	4460	4450	4485	4450	12
318	20250318	141800	212648108	4445	4475	4475	4445	5292
319	20250318	141700	189091453	4475	4475	4475	4475	3
320	20250318	141600	189078028	4480	4480	4480	4480	1
321	20250318	141500	189073548	4485	4485	4485	4485	0
322	20250318	141400	189073548	4485	4485	4485	4485	0
323	20250318	141300	189073548	4485	4485	4485	4485	0
324	20250318	141200	189073548	4485	4485	4485	4485	0
325	20250318	141100	189073548	4485	4480	4485	4480	49
326	20250318	141000	188853798	4475	4475	4475	4475	0
327	20250318	140900	188853798	4475	4475	4475	4475	5
328	20250318	140800	188831423	4475	4475	4475	4475	0
329	20250318	140700	188831423	4475	4475	4475	4475	0
330	20250318	140600	188831423	4475	4475	4475	4475	0
331	20250318	140500	188831423	4475	4475	4475	4475	0
332	20250318	140400	188831423	4475	4475	4475	4475	0
333	20250318	140300	188831423	4475	4475	4475	4475	0
334	20250318	140200	188831423	4475	4470	4490	4470	4
335	20250318	140100	188813518	4470	4470	4490	4470	29
336	20250318	140000	188683838	4465	4475	4475	4465	56
337	20250318	135900	188433303	4480	4480	4480	4480	0
338	20250318	135800	188433303	4480	4480	4480	4480	0
339	20250318	135700	188433303	4480	4480	4480	4480	0
340	20250318	135600	188433303	4480	4480	4480	4480	0
341	20250318	135500	188433303	4480	4480	4480	4480	0
342	20250318	135400	188433303	4480	4480	4480	4480	0
343	20250318	135300	188433303	4480	4480	4480	4480	0
344	20250318	135200	188433303	4480	4480	4480	4480	0
345	20250318	135100	188433303	4480	4475	4490	4475	12
346	20250318	135000	188379528	4475	4475	4475	4475	0
347	20250318	134900	188379528	4475	4475	4475	4475	50
348	20250318	134800	188155778	4480	4480	4480	4480	0
349	20250318	134700	188155778	4480	4480	4480	4480	0
350	20250318	134600	188155778	4480	4480	4480	4480	0
351	20250318	134500	188155778	4480	4480	4480	4480	0
352	20250318	134400	188155778	4480	4480	4480	4480	0
353	20250318	134300	188155778	4480	4480	4480	4480	0
354	20250318	134200	188155778	4480	4480	4480	4480	0
355	20250318	134100	188155778	4480	4480	4480	4480	0
356	20250318	134000	188155778	4480	4480	4480	4480	76
357	20250318	133900	187815298	4480	4480	4480	4480	0
358	20250318	133800	187815298	4480	4480	4480	4480	0
359	20250318	133700	187815298	4480	4480	4480	4480	0
360	20250318	133600	187815298	4480	4480	4480	4480	0
361	20250318	133500	187815298	4480	4480	4480	4480	146
362	20250318	133400	187161218	4480	4480	4480	4480	1
363	20250318	133300	187156738	4480	4480	4480	4480	84
364	20250318	133200	186780418	4480	4480	4480	4480	0
365	20250318	133100	186780418	4480	4480	4480	4480	0
366	20250318	133000	186780418	4480	4475	4480	4475	28
367	20250318	132900	186655103	4480	4480	4480	4480	0
368	20250318	132800	186655103	4480	4480	4480	4480	0
369	20250318	132700	186655103	4480	4475	4480	4475	8
370	20250318	132600	186619273	4470	4465	4470	4465	20
371	20250318	132500	186529878	4465	4465	4465	4465	0
372	20250318	132400	186529878	4465	4470	4470	4465	290
373	20250318	132300	185235018	4465	4465	4465	4465	204
374	20250318	132200	184324158	4480	4480	4480	4480	0
375	20250318	132100	184324158	4480	4480	4480	4480	0
376	20250318	132000	184324158	4480	4480	4480	4480	80
377	20250318	131900	183965758	4475	4475	4475	4475	0
378	20250318	131800	183965758	4475	4475	4475	4475	0
379	20250318	131700	183965758	4475	4475	4475	4475	85
380	20250318	131600	183585383	4475	4475	4475	4475	0
381	20250318	131500	183585383	4475	4475	4475	4475	0
382	20250318	131400	183585383	4475	4475	4475	4475	82
383	20250318	131300	183218433	4475	4465	4475	4465	2
384	20250318	131200	183209493	4460	4460	4460	4460	0
385	20250318	131100	183209493	4460	4460	4460	4460	1
386	20250318	131000	183205033	4455	4455	4455	4455	0
387	20250318	130900	183205033	4455	4470	4470	4445	402
388	20250318	130800	181416738	4490	4490	4490	4490	77
389	20250318	130700	181071008	4490	4490	4490	4490	0
390	20250318	130600	181071008	4490	4470	4490	4450	451
391	20250318	130500	179062233	4470	4470	4470	4470	1
392	20250318	130400	179057763	4465	4470	4490	4465	3
393	20250318	130300	179044338	4465	4465	4490	4465	5
394	20250318	130200	179021963	4460	4470	4490	4455	371
395	20250318	130100	177365113	4470	4470	4470	4470	0
396	20250318	130000	177365113	4470	4470	4470	4470	0
397	20250318	125900	177365113	4470	4465	4470	4465	2
398	20250318	125800	177356178	4460	4475	4475	4455	844
399	20250318	125700	173587728	4490	4490	4490	4490	0
400	20250318	125600	173587728	4490	4490	4490	4490	78
401	20250318	125500	173237508	4490	4490	4490	4490	0
402	20250318	125400	173237508	4490	4490	4490	4490	0
403	20250318	125300	173237508	4490	4490	4490	4490	86
404	20250318	125200	172851368	4480	4480	4480	4480	0
405	20250318	125100	172851368	4480	4480	4480	4480	0
406	20250318	125000	172851368	4480	4480	4480	4480	80
407	20250318	124900	172492968	4480	4490	4490	4470	5
408	20250318	124800	172470573	4480	4480	4480	4480	1
409	20250318	124700	172466093	4470	4490	4490	4470	586
410	20250318	124600	169843403	4495	4495	4495	4495	1
411	20250318	124500	169838908	4490	4490	4490	4490	0
412	20250318	124400	169838908	4490	4490	4490	4490	0
413	20250318	124300	169838908	4490	4490	4490	4490	50
414	20250318	124200	169614408	4490	4490	4490	4490	0
415	20250318	124100	169614408	4490	4490	4490	4490	24
416	20250318	124000	169506648	4490	4490	4490	4490	1
417	20250318	123900	169502158	4485	4480	4485	4480	2
418	20250318	123800	169493193	4475	4470	4490	4470	535
419	20250318	123700	167100213	4490	4490	4490	4490	0
420	20250318	123600	167100213	4490	4490	4490	4490	0
421	20250318	123500	167100213	4490	4490	4490	4490	85
422	20250318	123400	166718563	4490	4490	4490	4490	0
423	20250318	123300	166718563	4490	4490	4490	4490	0
424	20250318	123200	166718563	4490	4490	4490	4490	81
425	20250318	123100	166354873	4490	4490	4490	4490	0
426	20250318	123000	166354873	4490	4490	4490	4490	0
427	20250318	122900	166354873	4490	4490	4490	4490	84
428	20250318	122800	165977713	4490	4490	4490	4490	83
429	20250318	122700	165605043	4495	4495	4495	4495	0
430	20250318	122600	165605043	4495	4495	4495	4495	0
431	20250318	122500	165605043	4495	4495	4495	4495	0
432	20250318	122400	165605043	4495	4495	4495	4495	4
433	20250318	122300	165587063	4495	4490	4495	4490	192
434	20250318	122200	164724968	4495	4495	4495	4495	0
435	20250318	122100	164724968	4495	4495	4495	4495	2
436	20250318	122000	164715978	4490	4490	4490	4490	778
437	20250318	121900	161222758	4490	4490	4490	4490	2
438	20250318	121800	161213778	4470	4470	4470	4470	147
439	20250318	121700	160556688	4490	4490	4490	4490	87
440	20250318	121600	160166058	4490	4490	4490	4490	0
441	20250318	121500	160166058	4490	4490	4490	4490	3
442	20250318	121400	160152588	4470	4490	4490	4470	81
443	20250318	121300	159788918	4445	4470	4470	4445	2
444	20250318	121200	159780003	4490	4490	4490	4490	0
445	20250318	121100	159780003	4490	4490	4490	4490	89
446	20250318	121000	159380393	4490	4490	4490	4490	0
447	20250318	120900	159380393	4490	4490	4490	4490	20
448	20250318	120800	159290593	4490	4490	4490	4490	171
449	20250318	120700	158522803	4490	4490	4490	4490	50
450	20250318	120600	158298303	4490	4490	4490	4490	0
451	20250318	120500	158298303	4490	4490	4490	4490	88
452	20250318	120400	157903183	4480	4480	4480	4480	0
453	20250318	120300	157903183	4480	4480	4480	4480	0
454	20250318	120200	157903183	4480	4480	4480	4480	79
455	20250318	120100	157549263	4460	4460	4460	4460	200
456	20250318	120000	156657263	4490	4460	4490	4460	207
457	20250318	115900	155733883	4485	4485	4485	4485	89
458	20250318	115800	155334718	4485	4485	4485	4485	0
459	20250318	115700	155334718	4485	4460	4485	4450	5
460	20250318	115600	155312388	4455	4485	4485	4450	81
461	20250318	115500	154949198	4485	4485	4485	4485	0
462	20250318	115400	154949198	4485	4485	4485	4485	1
463	20250318	115300	154944713	4485	4485	4485	4485	0
464	20250318	115200	154944713	4485	4485	4485	4485	88
465	20250318	115100	154550033	4485	4485	4485	4485	0
466	20250318	115000	154550033	4485	4485	4485	4485	0
467	20250318	114900	154550033	4485	4485	4485	4485	79
468	20250318	114800	154195718	4485	4485	4485	4485	0
469	20250318	114700	154195718	4485	4485	4485	4485	0
470	20250318	114600	154195718	4485	4485	4485	4485	84
471	20250318	114500	153818978	4485	4485	4485	4485	0
472	20250318	114400	153818978	4485	4485	4485	4485	1
473	20250318	114300	153814493	4485	4485	4485	4485	83
474	20250318	114200	153442238	4485	4485	4485	4485	0
475	20250318	114100	153442238	4485	4485	4485	4485	0
476	20250318	114000	153442238	4485	4485	4485	4485	87
477	20250318	113900	153052043	4485	4485	4485	4485	3
478	20250318	113800	153038588	4485	4485	4485	4485	0
479	20250318	113700	153038588	4485	4475	4485	4440	218
480	20250318	113600	152063973	4485	4485	4485	4485	0
481	20250318	113500	152063973	4485	4485	4485	4485	0
482	20250318	113400	152063973	4485	4485	4485	4485	90
483	20250318	113300	151660323	4475	4475	4475	4475	0
484	20250318	113200	151660323	4475	4475	4475	4475	0
485	20250318	113100	151660323	4475	4470	4475	4470	27
486	20250318	113000	151539503	4470	4470	4470	4470	0
487	20250318	112900	151539503	4470	4470	4470	4470	312
488	20250318	112800	150144863	4470	4465	4480	4465	6
489	20250318	112700	150118028	4460	4460	4460	4460	0
490	20250318	112600	150118028	4460	4460	4460	4460	0
491	20250318	112500	150118028	4460	4455	4465	4455	119
492	20250318	112400	149587028	4455	4455	4460	4455	29
493	20250318	112300	149457813	4460	4460	4460	4460	1
494	20250318	112200	149453353	4460	4480	4480	4455	86
495	20250318	112100	149068118	4480	4480	4480	4480	0
496	20250318	112000	149068118	4480	4480	4480	4480	0
497	20250318	111900	149068118	4480	4480	4480	4480	82
498	20250318	111800	148700758	4480	4480	4480	4480	0
499	20250318	111700	148700758	4480	4480	4480	4480	0
500	20250318	111600	148700758	4480	4480	4480	4480	92
501	20250318	111500	148288598	4480	4480	4480	4480	0
502	20250318	111400	148288598	4480	4480	4480	4480	0
503	20250318	111300	148288598	4480	4480	4480	4480	75
504	20250318	111200	147952598	4450	4460	4460	4450	56
505	20250318	111100	147703323	4455	4460	4480	4455	16
506	20250318	111000	147631848	4455	4480	4480	4455	95
507	20250318	110900	147206468	4480	4455	4480	4455	3
508	20250318	110800	147193073	4485	4455	4485	4455	49
509	20250318	110700	146974218	4450	4450	4450	4450	9
510	20250318	110600	146934168	4450	4450	4450	4450	1
511	20250318	110500	146929718	4445	4445	4445	4445	0
512	20250318	110400	146929718	4445	4440	4445	4440	2
513	20250318	110300	146920833	4450	4450	4450	4450	0
514	20250318	110200	146920833	4450	4450	4450	4450	35
515	20250318	110100	146765083	4450	4450	4450	4450	76
516	20250318	110000	146426883	4450	4430	4450	4425	35
517	20250318	105900	146271338	4450	4450	4450	4420	58
518	20250318	105800	146013313	4430	4440	4450	4430	203
519	20250318	105700	145110508	4435	4410	4445	4410	1029
520	20250318	105600	140544738	4405	4410	4430	4405	3
521	20250318	105500	140531493	4405	4405	4415	4400	2129
522	20250318	105400	131156418	4410	4430	4430	4410	81
523	20250318	105300	130798033	4435	4435	4435	4435	0
524	20250318	105200	130798033	4435	4435	4435	4435	90
525	20250318	105100	130398883	4432	4432	4432	4432	0
526	20250318	105000	130398883	4432	4432	4432	4432	2
527	20250318	104900	130390019	4432	4420	4440	4410	18
528	20250318	104800	130310335	4415	4420	4440	4400	456
529	20250318	104700	128303590	4430	4405	4430	4405	210
530	20250318	104600	127375370	4420	4420	4420	4400	4149
531	20250318	104500	109105760	4420	4420	4440	4420	3
532	20250318	104400	109092480	4415	4415	4415	4415	110
533	20250318	104300	108606830	4415	4435	4445	4415	788
534	20250318	104200	105119585	4435	4435	4435	4435	100
535	20250318	104100	104676085	4445	4445	4445	4445	0
536	20250318	104000	104676085	4445	4430	4445	4430	4
537	20250318	103900	104658330	4445	4430	4445	4430	3
538	20250318	103800	104645010	4440	4440	4440	4440	0
539	20250318	103700	104645010	4440	4430	4440	4430	76
540	20250318	103600	104307585	4430	4435	4435	4430	7
541	20250318	103500	104276570	4440	4440	4440	4440	123
542	20250318	103400	103730450	4450	4420	4450	4420	5
543	20250318	103300	103708290	4420	4415	4420	4415	497
544	20250318	103200	101511555	4415	4415	4415	4415	0
545	20250318	103100	101511555	4415	4415	4415	4415	222
546	20250318	103000	100531425	4415	4410	4415	4410	317
547	20250318	102900	99132880	4415	4420	4420	4415	53
548	20250318	102800	98898880	4420	4420	4420	4420	3
549	20250318	102700	98885620	4420	4440	4440	4420	3279
550	20250318	102600	84368275	4450	4450	4450	4450	200
551	20250318	102500	83478275	4460	4460	4460	4460	0
552	20250318	102400	83478275	4460	4445	4475	4445	504
553	20250318	102300	81237280	4445	4445	4445	4445	0
554	20250318	102200	81237280	4445	4460	4460	4445	1000
555	20250318	102100	76790660	4485	4485	4485	4485	0
556	20250318	102000	76790660	4485	4485	4485	4485	0
557	20250318	101900	76790660	4485	4485	4485	4485	0
558	20250318	101800	76790660	4485	4465	4485	4465	4
559	20250318	101700	76772780	4465	4470	4470	4465	2
560	20250318	101600	76763845	4470	4470	4470	4470	61
561	20250318	101500	76491175	4485	4465	4485	4465	3
562	20250318	101400	76477755	4465	4465	4465	4465	0
563	20250318	101300	76477755	4465	4450	4465	4450	78
564	20250318	101200	76130580	4455	4465	4465	4455	195
565	20250318	101100	75261775	4465	4465	4465	4465	0
566	20250318	101000	75261775	4465	4470	4470	4465	4
567	20250318	100900	75243900	4470	4470	4470	4470	2
568	20250318	100800	75234960	4470	4465	4485	4465	4
569	20250318	100700	75217070	4465	4470	4470	4460	54
570	20250318	100600	74975960	4490	4460	4490	4460	11
571	20250318	100500	74926780	4470	4470	4470	4470	0
572	20250318	100400	74926780	4470	4470	4470	4470	52
573	20250318	100300	74694340	4470	4470	4470	4470	0
574	20250318	100200	74694340	4470	4490	4490	4470	5
575	20250318	100100	74671950	4470	4465	4470	4465	28
576	20250318	100000	74546925	4465	4470	4490	4465	18
577	20250318	095900	74466460	4470	4460	4470	4460	25
578	20250318	095800	74354925	4460	4490	4490	4460	2
579	20250318	095700	74345975	4470	4465	4490	4465	58
580	20250318	095600	74086520	4485	4485	4485	4485	0
581	20250318	095500	74086520	4485	4485	4485	4485	0
582	20250318	095400	74086520	4485	4485	4485	4485	0
583	20250318	095300	74086520	4485	4485	4485	4485	0
584	20250318	095200	74086520	4485	4485	4485	4485	0
585	20250318	095100	74086520	4485	4485	4485	4485	4
586	20250318	095000	74068580	4490	4490	4490	4490	0
587	20250318	094900	74068580	4490	4490	4490	4490	0
588	20250318	094800	74068580	4490	4490	4490	4490	0
589	20250318	094700	74068580	4490	4470	4490	4470	35
590	20250318	094600	73911940	4470	4465	4470	4450	366
591	20250318	094500	72282920	4470	4470	4470	4470	0
592	20250318	094400	72282920	4470	4470	4470	4470	22
593	20250318	094300	72184580	4470	4470	4470	4470	0
594	20250318	094200	72184580	4470	4475	4475	4450	1370
595	20250318	094100	66078215	4480	4480	4480	4480	50
596	20250318	094000	65854215	4480	4475	4480	4475	4
597	20250318	093900	65836310	4470	4485	4485	4470	307
598	20250318	093800	64460455	4490	4490	4490	4485	107
599	20250318	093700	63980030	4500	4500	4500	4500	0
600	20250318	093600	63980030	4500	4495	4500	4490	5
601	20250318	093500	63957550	4495	4500	4500	4495	2
602	20250318	093400	63948555	4505	4505	4505	4490	6
603	20250318	093300	63921560	4515	4500	4515	4500	3
604	20250318	093200	63908040	4495	4515	4515	4490	50
605	20250318	093100	63682430	4585	4585	4585	4585	2
606	20250318	093000	63673260	4480	4495	4590	4480	272
607	20250318	092900	62450920	4495	4490	4500	4470	6732
608	20250318	092800	32173925	4490	4480	4490	4480	3
609	20250318	092700	32160475	4490	4465	4490	4465	12
610	20250318	092600	32106840	4465	4485	4485	4465	1342
611	20250318	092500	26109040	4490	4490	4490	4490	0
612	20250318	092400	26109040	4490	4490	4490	4490	0
613	20250318	092300	26109040	4490	4490	4490	4490	0
614	20250318	092200	26109040	4490	4490	4490	4490	6
615	20250318	092100	26082100	4490	4480	4490	4470	64
616	20250318	092000	25795445	4495	4495	4495	4495	0
617	20250318	091900	25795445	4495	4490	4495	4485	12
618	20250318	091800	25741550	4485	4485	4485	4485	4
619	20250318	091700	25723610	4490	4485	4490	4460	47
620	20250318	091600	25513525	4490	4490	4490	4490	1
621	20250318	091500	25509035	4490	4470	4490	4470	6
622	20250318	091400	25482165	4495	4495	4495	4495	0
623	20250318	091300	25482165	4495	4495	4495	4495	0
624	20250318	091200	25482165	4495	4495	4495	4495	0
625	20250318	091100	25482165	4495	4460	4495	4460	601
626	20250318	091000	22801670	4500	4500	4500	4500	0
627	20250318	090900	22801670	4500	4500	4500	4500	0
628	20250318	090800	22801670	4500	4500	4500	4500	0
629	20250318	090700	22801670	4500	4500	4500	4500	0
630	20250318	090600	22801670	4500	4500	4500	4500	1
631	20250318	090500	22797170	4490	4490	4500	4485	7
632	20250318	090400	22765720	4500	4500	4500	4500	0
633	20250318	090300	22765720	4500	4500	4500	4500	1
634	20250318	090200	22761220	4445	4490	4500	4445	5048
635	20250318	090100	53530	4490	4490	4490	4490	0
636	20250318	090000	53530	4490	4490	4490	4420	12