KissMeData/049480/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	193400	157274069	2350	2350	2350	2350	496
3	20250319	193300	157274069	2350	2350	2350	2350	0
4	20250319	193200	157274069	2350	2350	2350	2350	0
5	20250319	193100	157274069	2350	2350	2350	2350	0
6	20250319	193000	157274069	2350	2350	2350	2350	0
7	20250319	192900	157274069	2350	2350	2350	2350	0
8	20250319	192800	157274069	2350	2350	2350	2350	0
9	20250319	192700	157274069	2350	2350	2350	2350	0
10	20250319	192600	157274069	2350	2350	2350	2350	0
11	20250319	192500	157274069	2350	2350	2350	2350	0
12	20250319	192400	157274069	2350	2350	2350	2350	0
13	20250319	192300	157274069	2350	2350	2350	2350	0
14	20250319	192200	157274069	2350	2350	2350	2350	0
15	20250319	192100	157274069	2350	2350	2350	2350	0
16	20250319	192000	157274069	2350	2350	2350	2350	0
17	20250319	191900	157274069	2350	2350	2350	2350	0
18	20250319	191800	157274069	2350	2350	2350	2350	0
19	20250319	191700	157274069	2350	2350	2350	2350	0
20	20250319	191600	157274069	2350	2350	2350	2350	0
21	20250319	191500	157274069	2350	2350	2350	2350	0
22	20250319	191400	157274069	2350	2350	2350	2350	0
23	20250319	191300	157274069	2350	2350	2350	2350	0
24	20250319	191200	157274069	2350	2350	2350	2350	0
25	20250319	191100	157274069	2350	2350	2350	2350	0
26	20250319	191000	157274069	2350	2350	2350	2350	0
27	20250319	190900	157274069	2350	2350	2350	2350	0
28	20250319	190800	157274069	2350	2350	2350	2350	0
29	20250319	190700	157274069	2350	2350	2350	2350	0
30	20250319	190600	157274069	2350	2350	2350	2350	0
31	20250319	190500	157274069	2350	2350	2350	2350	0
32	20250319	190400	157274069	2350	2350	2350	2350	496
33	20250319	190300	157274069	2350	2350	2350	2350	0
34	20250319	190200	157274069	2350	2350	2350	2350	0
35	20250319	190100	157274069	2350	2350	2350	2350	0
36	20250319	190000	157274069	2350	2350	2350	2350	0
37	20250319	185900	157274069	2350	2350	2350	2350	0
38	20250319	185800	157274069	2350	2350	2350	2350	0
39	20250319	185700	157274069	2350	2350	2350	2350	0
40	20250319	185600	157274069	2350	2350	2350	2350	0
41	20250319	185500	157274069	2350	2350	2350	2350	0
42	20250319	185400	157274069	2350	2350	2350	2350	0
43	20250319	185300	157274069	2350	2350	2350	2350	0
44	20250319	185200	157274069	2350	2350	2350	2350	0
45	20250319	185100	157274069	2350	2350	2350	2350	0
46	20250319	185000	157274069	2350	2350	2350	2350	0
47	20250319	184900	157274069	2350	2350	2350	2350	0
48	20250319	184800	157274069	2350	2350	2350	2350	0
49	20250319	184700	157274069	2350	2350	2350	2350	0
50	20250319	184600	157274069	2350	2350	2350	2350	0
51	20250319	184500	157274069	2350	2350	2350	2350	0
52	20250319	184400	157274069	2350	2350	2350	2350	0
53	20250319	184300	157274069	2350	2350	2350	2350	0
54	20250319	184200	157274069	2350	2350	2350	2350	0
55	20250319	184100	157274069	2350	2350	2350	2350	0
56	20250319	184000	157274069	2350	2350	2350	2350	0
57	20250319	183900	157274069	2350	2350	2350	2350	0
58	20250319	183800	157274069	2350	2350	2350	2350	0
59	20250319	183700	157274069	2350	2350	2350	2350	0
60	20250319	183600	157274069	2350	2350	2350	2350	0
61	20250319	183500	157274069	2350	2350	2350	2350	0
62	20250319	183400	157274069	2350	2350	2350	2350	496
63	20250319	183300	157274069	2350	2350	2350	2350	0
64	20250319	183200	157274069	2350	2350	2350	2350	0
65	20250319	183100	157274069	2350	2350	2350	2350	0
66	20250319	183000	157274069	2350	2350	2350	2350	0
67	20250319	182900	157274069	2350	2350	2350	2350	0
68	20250319	182800	157274069	2350	2350	2350	2350	0
69	20250319	182700	157274069	2350	2350	2350	2350	0
70	20250319	182600	157274069	2350	2350	2350	2350	0
71	20250319	182500	157274069	2350	2350	2350	2350	0
72	20250319	182400	157274069	2350	2350	2350	2350	0
73	20250319	182300	157274069	2350	2350	2350	2350	0
74	20250319	182200	157274069	2350	2350	2350	2350	0
75	20250319	182100	157274069	2350	2350	2350	2350	0
76	20250319	182000	157274069	2350	2350	2350	2350	0
77	20250319	181900	157274069	2350	2350	2350	2350	0
78	20250319	181800	157274069	2350	2350	2350	2350	0
79	20250319	181700	157274069	2350	2350	2350	2350	0
80	20250319	181600	157274069	2350	2350	2350	2350	0
81	20250319	181500	157274069	2350	2350	2350	2350	0
82	20250319	181400	157274069	2350	2350	2350	2350	0
83	20250319	181300	157274069	2350	2350	2350	2350	0
84	20250319	181200	157274069	2350	2350	2350	2350	0
85	20250319	181100	157274069	2350	2350	2350	2350	0
86	20250319	181000	157274069	2350	2350	2350	2350	0
87	20250319	180900	157274069	2350	2350	2350	2350	0
88	20250319	180800	157274069	2350	2350	2350	2350	0
89	20250319	180700	157274069	2350	2350	2350	2350	0
90	20250319	180600	157274069	2350	2350	2350	2350	0
91	20250319	180500	157274069	2350	2350	2350	2350	0
92	20250319	180400	157274069	2350	2350	2350	2350	496
93	20250319	180300	157274069	2350	2350	2350	2350	0
94	20250319	180200	157274069	2350	2350	2350	2350	0
95	20250319	180100	157274069	2350	2350	2350	2350	0
96	20250319	180000	157274069	2350	2350	2350	2350	0
97	20250319	175900	157274069	2350	2350	2350	2350	0
98	20250319	175800	157274069	2350	2350	2350	2350	0
99	20250319	175700	157274069	2350	2350	2350	2350	0
100	20250319	175600	157274069	2350	2350	2350	2350	0
101	20250319	175500	157274069	2350	2350	2350	2350	0
102	20250319	175400	157274069	2350	2350	2350	2350	0
103	20250319	175300	157274069	2350	2350	2350	2350	0
104	20250319	175200	157274069	2350	2350	2350	2350	0
105	20250319	175100	157274069	2350	2350	2350	2350	0
106	20250319	175000	157274069	2350	2350	2350	2350	0
107	20250319	174900	157274069	2350	2350	2350	2350	0
108	20250319	174800	157274069	2350	2350	2350	2350	0
109	20250319	174700	157274069	2350	2350	2350	2350	0
110	20250319	174600	157274069	2350	2350	2350	2350	0
111	20250319	174500	157274069	2350	2350	2350	2350	0
112	20250319	174400	157274069	2350	2350	2350	2350	0
113	20250319	174300	157274069	2350	2350	2350	2350	0
114	20250319	174200	157274069	2350	2350	2350	2350	0
115	20250319	174100	157274069	2350	2350	2350	2350	0
116	20250319	174000	157274069	2350	2350	2350	2350	0
117	20250319	173900	157274069	2350	2350	2350	2350	0
118	20250319	173800	157274069	2350	2350	2350	2350	0
119	20250319	173700	157274069	2350	2350	2350	2350	0
120	20250319	173600	157274069	2350	2350	2350	2350	0
121	20250319	173500	157274069	2350	2350	2350	2350	0
122	20250319	173400	157274069	2350	2350	2350	2350	496
123	20250319	173300	157274069	2350	2350	2350	2350	0
124	20250319	173200	157274069	2350	2350	2350	2350	0
125	20250319	173100	157274069	2350	2350	2350	2350	0
126	20250319	173000	157274069	2350	2350	2350	2350	0
127	20250319	172900	157274069	2350	2350	2350	2350	0
128	20250319	172800	157274069	2350	2350	2350	2350	0
129	20250319	172700	157274069	2350	2350	2350	2350	0
130	20250319	172600	157274069	2350	2350	2350	2350	0
131	20250319	172500	157274069	2350	2350	2350	2350	0
132	20250319	172400	157274069	2350	2350	2350	2350	0
133	20250319	172300	157274069	2350	2350	2350	2350	0
134	20250319	172200	157274069	2350	2350	2350	2350	0
135	20250319	172100	157274069	2350	2350	2350	2350	0
136	20250319	172000	157274069	2350	2350	2350	2350	0
137	20250319	171900	157274069	2350	2350	2350	2350	0
138	20250319	171800	157274069	2350	2350	2350	2350	0
139	20250319	171700	157274069	2350	2350	2350	2350	0
140	20250319	171600	157274069	2350	2350	2350	2350	0
141	20250319	171500	157274069	2350	2350	2350	2350	0
142	20250319	171400	157274069	2350	2350	2350	2350	0
143	20250319	171300	157274069	2350	2350	2350	2350	0
144	20250319	171200	157274069	2350	2350	2350	2350	0
145	20250319	171100	157274069	2350	2350	2350	2350	0
146	20250319	171000	157274069	2350	2350	2350	2350	0
147	20250319	170900	157274069	2350	2350	2350	2350	0
148	20250319	170800	157274069	2350	2350	2350	2350	0
149	20250319	170700	157274069	2350	2350	2350	2350	0
150	20250319	170600	157274069	2350	2350	2350	2350	0
151	20250319	170500	157274069	2350	2350	2350	2350	0
152	20250319	170400	157274069	2350	2350	2350	2350	496
153	20250319	170300	157274069	2350	2350	2350	2350	0
154	20250319	170200	157274069	2350	2350	2350	2350	0
155	20250319	170100	157274069	2350	2350	2350	2350	0
156	20250319	170000	157274069	2350	2350	2350	2350	0
157	20250319	165900	157274069	2350	2350	2350	2350	0
158	20250319	165800	157274069	2350	2350	2350	2350	0
159	20250319	165700	157274069	2350	2350	2350	2350	0
160	20250319	165600	157274069	2350	2350	2350	2350	0
161	20250319	165500	157274069	2350	2350	2350	2350	0
162	20250319	165400	157274069	2350	2350	2350	2350	0
163	20250319	165300	157274069	2350	2350	2350	2350	0
164	20250319	165200	157274069	2350	2350	2350	2350	0
165	20250319	165100	157274069	2350	2350	2350	2350	0
166	20250319	165000	157274069	2350	2350	2350	2350	0
167	20250319	164900	157274069	2350	2350	2350	2350	0
168	20250319	164800	157274069	2350	2350	2350	2350	0
169	20250319	164700	157274069	2350	2350	2350	2350	0
170	20250319	164600	157274069	2350	2350	2350	2350	0
171	20250319	164500	157274069	2350	2350	2350	2350	0
172	20250319	164400	157274069	2350	2350	2350	2350	0
173	20250319	164300	157274069	2350	2350	2350	2350	0
174	20250319	164200	157274069	2350	2350	2350	2350	0
175	20250319	164100	157274069	2350	2350	2350	2350	0
176	20250319	164000	157274069	2350	2350	2350	2350	0
177	20250319	163900	157274069	2350	2350	2350	2350	0
178	20250319	163800	157274069	2350	2350	2350	2350	0
179	20250319	163700	157274069	2350	2350	2350	2350	0
180	20250319	163600	157274069	2350	2350	2350	2350	0
181	20250319	163500	157274069	2350	2350	2350	2350	0
182	20250319	163400	157274069	2350	2350	2350	2350	496
183	20250319	163300	157274069	2350	2350	2350	2350	0
184	20250319	163200	157274069	2350	2350	2350	2350	0
185	20250319	163100	157274069	2350	2350	2350	2350	0
186	20250319	163000	157274069	2350	2350	2350	2350	0
187	20250319	162900	157274069	2350	2350	2350	2350	0
188	20250319	162800	157274069	2350	2350	2350	2350	0
189	20250319	162700	157274069	2350	2350	2350	2350	0
190	20250319	162600	157274069	2350	2350	2350	2350	0
191	20250319	162500	157274069	2350	2350	2350	2350	0
192	20250319	162400	157274069	2350	2350	2350	2350	0
193	20250319	162300	157274069	2350	2350	2350	2350	0
194	20250319	162200	157274069	2350	2350	2350	2350	0
195	20250319	162100	157274069	2350	2350	2350	2350	0
196	20250319	162000	157274069	2350	2350	2350	2350	0
197	20250319	161900	157274069	2350	2350	2350	2350	0
198	20250319	161800	157274069	2350	2350	2350	2350	0
199	20250319	161700	157274069	2350	2350	2350	2350	0
200	20250319	161600	157274069	2350	2350	2350	2350	0
201	20250319	161500	157274069	2350	2350	2350	2350	0
202	20250319	161400	157274069	2350	2350	2350	2350	0
203	20250319	161300	157274069	2350	2350	2350	2350	0
204	20250319	161200	157274069	2350	2350	2350	2350	0
205	20250319	161100	157274069	2350	2350	2350	2350	0
206	20250319	161000	157274069	2350	2350	2350	2350	0
207	20250319	160900	157274069	2350	2350	2350	2350	0
208	20250319	160800	157274069	2350	2350	2350	2350	0
209	20250319	160700	157274069	2350	2350	2350	2350	0
210	20250319	160600	157274069	2350	2350	2350	2350	0
211	20250319	160500	157274069	2350	2350	2350	2350	0
212	20250319	160400	157274069	2350	2350	2350	2350	496
213	20250319	160300	157274069	2350	2350	2350	2350	0
214	20250319	160200	157274069	2350	2350	2350	2350	0
215	20250319	160100	157274069	2350	2350	2350	2350	0
216	20250319	160000	157274069	2350	2350	2350	2350	0
217	20250319	155900	157274069	2350	2350	2350	2350	0
218	20250319	155800	157274069	2350	2350	2350	2350	0
219	20250319	155700	157274069	2350	2350	2350	2350	0
220	20250319	155600	157274069	2350	2350	2350	2350	0
221	20250319	155500	157274069	2350	2350	2350	2350	0
222	20250319	155400	157274069	2350	2350	2350	2350	0
223	20250319	155300	157274069	2350	2350	2350	2350	0
224	20250319	155200	157274069	2350	2350	2350	2350	0
225	20250319	155100	157274069	2350	2350	2350	2350	0
226	20250319	155000	157274069	2350	2350	2350	2350	0
227	20250319	154900	157274069	2350	2350	2350	2350	0
228	20250319	154800	157274069	2350	2350	2350	2350	0
229	20250319	154700	157274069	2350	2350	2350	2350	0
230	20250319	154600	157274069	2350	2350	2350	2350	0
231	20250319	154500	157274069	2350	2350	2350	2350	0
232	20250319	154400	157274069	2350	2350	2350	2350	0
233	20250319	154300	157274069	2350	2350	2350	2350	0
234	20250319	154200	157274069	2350	2350	2350	2350	0
235	20250319	154100	157274069	2350	2350	2350	2350	0
236	20250319	154000	157274069	2350	2350	2350	2350	0
237	20250319	153900	157274069	2350	2350	2350	2350	0
238	20250319	153800	157274069	2350	2350	2350	2350	0
239	20250319	153700	157274069	2350	2350	2350	2350	0
240	20250319	153600	157274069	2350	2350	2350	2350	0
241	20250319	153500	157274069	2350	2350	2350	2350	0
242	20250319	153400	157274069	2350	2350	2350	2350	496
243	20250319	153300	157274069	2350	2350	2350	2350	0
244	20250319	153200	157274069	2350	2350	2350	2350	0
245	20250319	153100	157274069	2350	2350	2350	2350	0
246	20250319	153000	157274069	2350	2350	2350	2350	496
247	20250319	152900	156108469	2350	2350	2350	2350	0
248	20250319	152800	156108469	2350	2350	2350	2350	0
249	20250319	152700	156108469	2350	2350	2350	2350	0
250	20250319	152600	156108469	2350	2350	2350	2350	0
251	20250319	152500	156108469	2350	2350	2350	2350	0
252	20250319	152400	156108469	2350	2350	2350	2350	0
253	20250319	152300	156108469	2350	2350	2350	2350	0
254	20250319	152200	156108469	2350	2350	2350	2350	0
255	20250319	152100	156108469	2350	2350	2350	2350	0
256	20250319	152000	156108469	2350	2350	2350	2350	0
257	20250319	151900	156108469	2350	2350	2350	2350	0
258	20250319	151800	156108469	2350	2350	2350	2350	51
259	20250319	151700	155988619	2355	2355	2355	2355	0
260	20250319	151600	155988619	2355	2355	2355	2355	0
261	20250319	151500	155988619	2355	2350	2355	2350	2000
262	20250319	151400	151279119	2350	2350	2350	2350	0
263	20250319	151300	151279119	2350	2350	2350	2350	0
264	20250319	151200	151279119	2350	2350	2350	2350	0
265	20250319	151100	151279119	2350	2350	2350	2350	426
266	20250319	151000	150278019	2345	2355	2355	2345	512
267	20250319	150900	149076999	2355	2355	2355	2355	1
268	20250319	150800	149074644	2350	2350	2350	2350	55
269	20250319	150700	148945394	2350	2350	2350	2350	0
270	20250319	150600	148945394	2350	2350	2350	2350	0
271	20250319	150500	148945394	2350	2350	2350	2350	0
272	20250319	150400	148945394	2350	2350	2350	2350	200
273	20250319	150300	148475394	2350	2350	2350	2350	0
274	20250319	150200	148475394	2350	2350	2350	2350	0
275	20250319	150100	148475394	2350	2350	2350	2350	0
276	20250319	150000	148475394	2350	2350	2350	2350	1
277	20250319	145900	148473044	2350	2350	2350	2350	1000
278	20250319	145800	146123044	2350	2350	2350	2350	2
279	20250319	145700	146118344	2345	2345	2345	2345	0
280	20250319	145600	146118344	2345	2345	2345	2345	0
281	20250319	145500	146118344	2345	2345	2345	2345	0
282	20250319	145400	146118344	2345	2345	2345	2345	0
283	20250319	145300	146118344	2345	2345	2345	2345	50
284	20250319	145200	146001094	2345	2345	2345	2345	0
285	20250319	145100	146001094	2345	2345	2345	2345	0
286	20250319	145000	146001094	2345	2345	2345	2345	0
287	20250319	144900	146001094	2345	2345	2345	2345	640
288	20250319	144800	144500294	2345	2345	2345	2345	545
289	20250319	144700	143222269	2340	2340	2340	2340	3240
290	20250319	144600	135640669	2350	2350	2350	2350	0
291	20250319	144500	135640669	2350	2350	2350	2350	0
292	20250319	144400	135640669	2350	2350	2350	2350	0
293	20250319	144300	135640669	2350	2350	2350	2350	0
294	20250319	144200	135640669	2350	2350	2350	2350	0
295	20250319	144100	135640669	2350	2350	2350	2350	0
296	20250319	144000	135640669	2350	2350	2350	2350	5
297	20250319	143900	135628919	2350	2350	2350	2350	0
298	20250319	143800	135628919	2350	2350	2350	2350	5
299	20250319	143700	135617169	2340	2340	2340	2340	8
300	20250319	143600	135598449	2340	2340	2340	2340	177
301	20250319	143500	135184269	2335	2335	2335	2335	0
302	20250319	143400	135184269	2335	2335	2335	2335	10
303	20250319	143300	135160919	2340	2340	2340	2340	2693
304	20250319	143200	128859299	2345	2345	2345	2345	5
305	20250319	143100	128847574	2350	2350	2350	2350	1
306	20250319	143000	128845224	2345	2345	2345	2345	0
307	20250319	142900	128845224	2345	2345	2345	2345	0
308	20250319	142800	128845224	2345	2345	2345	2345	1
309	20250319	142700	128842879	2350	2350	2350	2350	0
310	20250319	142600	128842879	2350	2350	2350	2350	1
311	20250319	142500	128840529	2340	2340	2340	2340	0
312	20250319	142400	128840529	2340	2340	2340	2340	5000
313	20250319	142300	117140529	2345	2345	2345	2345	1
314	20250319	142200	117138184	2345	2345	2345	2345	0
315	20250319	142100	117138184	2345	2345	2345	2345	0
316	20250319	142000	117138184	2345	2350	2350	2345	10
317	20250319	141900	117114709	2350	2350	2350	2350	0
318	20250319	141800	117114709	2350	2350	2350	2350	0
319	20250319	141700	117114709	2350	2350	2350	2350	1
320	20250319	141600	117112359	2345	2345	2345	2345	0
321	20250319	141500	117112359	2345	2345	2345	2345	6
322	20250319	141400	117098289	2345	2345	2345	2345	0
323	20250319	141300	117098289	2345	2345	2345	2345	0
324	20250319	141200	117098289	2345	2345	2345	2345	0
325	20250319	141100	117098289	2345	2345	2345	2345	0
326	20250319	141000	117098289	2345	2345	2345	2345	0
327	20250319	140900	117098289	2345	2345	2345	2345	424
328	20250319	140800	116104009	2345	2345	2345	2345	0
329	20250319	140700	116104009	2345	2345	2345	2345	0
330	20250319	140600	116104009	2345	2345	2345	2345	0
331	20250319	140500	116104009	2345	2345	2345	2345	126
332	20250319	140400	115808539	2345	2345	2345	2345	0
333	20250319	140300	115808539	2345	2345	2345	2345	0
334	20250319	140200	115808539	2345	2345	2345	2345	727
335	20250319	140100	114103724	2345	2345	2345	2345	854
336	20250319	140000	112101094	2345	2345	2345	2345	0
337	20250319	135900	112101094	2345	2345	2345	2345	0
338	20250319	135800	112101094	2345	2345	2345	2345	0
339	20250319	135700	112101094	2345	2345	2345	2345	0
340	20250319	135600	112101094	2345	2345	2345	2345	0
341	20250319	135500	112101094	2345	2345	2345	2345	2
342	20250319	135400	112096404	2345	2345	2345	2345	0
343	20250319	135300	112096404	2345	2345	2345	2345	222
344	20250319	135200	111575814	2345	2345	2345	2345	0
345	20250319	135100	111575814	2345	2345	2345	2345	0
346	20250319	135000	111575814	2345	2345	2345	2345	0
347	20250319	134900	111575814	2345	2345	2345	2345	0
348	20250319	134800	111575814	2345	2345	2345	2345	1
349	20250319	134700	111573469	2340	2340	2340	2340	10
350	20250319	134600	111550069	2345	2345	2345	2345	0
351	20250319	134500	111550069	2345	2340	2345	2340	2
352	20250319	134400	111545384	2350	2350	2350	2350	1
353	20250319	134300	111543034	2345	2345	2345	2345	0
354	20250319	134200	111543034	2345	2345	2345	2345	0
355	20250319	134100	111543034	2345	2345	2345	2345	0
356	20250319	134000	111543034	2345	2345	2345	2345	0
357	20250319	133900	111543034	2345	2345	2345	2345	3
358	20250319	133800	111535999	2345	2345	2345	2345	0
359	20250319	133700	111535999	2345	2345	2345	2345	0
360	20250319	133600	111535999	2345	2345	2345	2345	0
361	20250319	133500	111535999	2345	2345	2345	2345	0
362	20250319	133400	111535999	2345	2345	2345	2345	0
363	20250319	133300	111535999	2345	2345	2345	2345	0
364	20250319	133200	111535999	2345	2345	2345	2345	0
365	20250319	133100	111535999	2345	2345	2345	2345	0
366	20250319	133000	111535999	2345	2345	2345	2345	0
367	20250319	132900	111535999	2345	2345	2345	2345	0
368	20250319	132800	111535999	2345	2345	2345	2345	0
369	20250319	132700	111535999	2345	2345	2345	2345	0
370	20250319	132600	111535999	2345	2345	2345	2345	0
371	20250319	132500	111535999	2345	2345	2345	2345	0
372	20250319	132400	111535999	2345	2345	2345	2345	0
373	20250319	132300	111535999	2345	2345	2345	2345	0
374	20250319	132200	111535999	2345	2345	2345	2345	0
375	20250319	132100	111535999	2345	2345	2345	2345	0
376	20250319	132000	111535999	2345	2345	2345	2345	15
377	20250319	131900	111500824	2345	2345	2345	2345	0
378	20250319	131800	111500824	2345	2345	2345	2345	0
379	20250319	131700	111500824	2345	2345	2345	2345	0
380	20250319	131600	111500824	2345	2345	2345	2345	0
381	20250319	131500	111500824	2345	2345	2345	2345	100
382	20250319	131400	111266324	2350	2350	2350	2350	0
383	20250319	131300	111266324	2350	2350	2350	2350	0
384	20250319	131200	111266324	2350	2350	2350	2350	0
385	20250319	131100	111266324	2350	2345	2350	2345	2
386	20250319	131000	111261629	2350	2350	2350	2350	0
387	20250319	130900	111261629	2350	2350	2350	2350	0
388	20250319	130800	111261629	2350	2350	2350	2350	0
389	20250319	130700	111261629	2350	2350	2350	2350	0
390	20250319	130600	111261629	2350	2350	2350	2350	0
391	20250319	130500	111261629	2350	2350	2350	2350	0
392	20250319	130400	111261629	2350	2350	2350	2350	0
393	20250319	130300	111261629	2350	2350	2350	2350	40
394	20250319	130200	111167629	2350	2350	2350	2350	0
395	20250319	130100	111167629	2350	2350	2350	2350	0
396	20250319	130000	111167629	2350	2345	2350	2345	138
397	20250319	125900	110844014	2345	2345	2345	2345	0
398	20250319	125800	110844014	2345	2345	2345	2345	0
399	20250319	125700	110844014	2345	2345	2345	2345	114
400	20250319	125600	110576684	2345	2345	2345	2345	32
401	20250319	125500	110501644	2340	2340	2340	2340	4
402	20250319	125400	110492284	2340	2340	2340	2340	0
403	20250319	125300	110492284	2340	2345	2345	2340	1437
404	20250319	125200	107129699	2340	2340	2340	2340	0
405	20250319	125100	107129699	2340	2340	2340	2340	0
406	20250319	125000	107129699	2340	2340	2340	2340	0
407	20250319	124900	107129699	2340	2340	2340	2340	0
408	20250319	124800	107129699	2340	2340	2340	2340	1
409	20250319	124700	107127359	2345	2350	2350	2345	3
410	20250319	124600	107120314	2355	2355	2355	2355	0
411	20250319	124500	107120314	2355	2355	2355	2355	0
412	20250319	124400	107120314	2355	2355	2355	2355	0
413	20250319	124300	107120314	2355	2355	2355	2355	0
414	20250319	124200	107120314	2355	2355	2355	2355	0
415	20250319	124100	107120314	2355	2355	2355	2355	0
416	20250319	124000	107120314	2355	2355	2355	2355	0
417	20250319	123900	107120314	2355	2345	2355	2345	3
418	20250319	123800	107113269	2345	2345	2345	2345	2000
419	20250319	123700	102423269	2345	2345	2345	2345	0
420	20250319	123600	102423269	2345	2335	2345	2335	25
421	20250319	123500	102364844	2345	2345	2345	2345	0
422	20250319	123400	102364844	2345	2345	2345	2345	0
423	20250319	123300	102364844	2345	2345	2345	2345	0
424	20250319	123200	102364844	2345	2345	2345	2345	1
425	20250319	123100	102362499	2335	2335	2335	2335	0
426	20250319	123000	102362499	2335	2335	2335	2335	0
427	20250319	122900	102362499	2335	2335	2335	2335	0
428	20250319	122800	102362499	2335	2335	2335	2335	0
429	20250319	122700	102362499	2335	2335	2335	2335	0
430	20250319	122600	102362499	2335	2335	2335	2335	0
431	20250319	122500	102362499	2335	2335	2335	2335	0
432	20250319	122400	102362499	2335	2335	2335	2335	0
433	20250319	122300	102362499	2335	2335	2335	2335	0
434	20250319	122200	102362499	2335	2335	2335	2335	0
435	20250319	122100	102362499	2335	2335	2335	2335	0
436	20250319	122000	102362499	2335	2335	2335	2335	0
437	20250319	121900	102362499	2335	2335	2335	2335	8
438	20250319	121800	102343819	2345	2345	2345	2345	0
439	20250319	121700	102343819	2345	2345	2345	2345	1
440	20250319	121600	102341474	2340	2340	2340	2340	0
441	20250319	121500	102341474	2340	2340	2340	2340	0
442	20250319	121400	102341474	2340	2340	2340	2340	67
443	20250319	121300	102184694	2340	2340	2340	2340	0
444	20250319	121200	102184694	2340	2340	2340	2340	0
445	20250319	121100	102184694	2340	2340	2340	2340	22
446	20250319	121000	102133214	2335	2335	2335	2335	0
447	20250319	120900	102133214	2335	2335	2335	2335	0
448	20250319	120800	102133214	2335	2340	2340	2335	4
449	20250319	120700	102123869	2340	2340	2340	2340	0
450	20250319	120600	102123869	2340	2340	2340	2340	0
451	20250319	120500	102123869	2340	2340	2340	2340	0
452	20250319	120400	102123869	2340	2340	2340	2340	0
453	20250319	120300	102123869	2340	2340	2340	2340	0
454	20250319	120200	102123869	2340	2340	2340	2340	0
455	20250319	120100	102123869	2340	2350	2350	2340	68
456	20250319	120000	101964549	2335	2335	2335	2335	0
457	20250319	115900	101964549	2335	2335	2335	2335	0
458	20250319	115800	101964549	2335	2335	2335	2335	0
459	20250319	115700	101964549	2335	2335	2335	2335	0
460	20250319	115600	101964549	2335	2335	2335	2335	0
461	20250319	115500	101964549	2335	2335	2335	2335	0
462	20250319	115400	101964549	2335	2335	2335	2335	0
463	20250319	115300	101964549	2335	2335	2335	2335	0
464	20250319	115200	101964549	2335	2335	2335	2335	0
465	20250319	115100	101964549	2335	2335	2335	2335	0
466	20250319	115000	101964549	2335	2335	2335	2335	0
467	20250319	114900	101964549	2335	2350	2350	2335	442
468	20250319	114800	100926604	2350	2350	2350	2350	0
469	20250319	114700	100926604	2350	2340	2350	2340	2
470	20250319	114600	100921914	2350	2350	2350	2350	0
471	20250319	114500	100921914	2350	2350	2350	2350	0
472	20250319	114400	100921914	2350	2350	2350	2350	0
473	20250319	114300	100921914	2350	2350	2350	2350	2
474	20250319	114200	100917214	2340	2340	2350	2340	370
475	20250319	114100	100051394	2335	2335	2335	2335	0
476	20250319	114000	100051394	2335	2335	2335	2335	0
477	20250319	113900	100051394	2335	2335	2335	2335	0
478	20250319	113800	100051394	2335	2335	2335	2335	0
479	20250319	113700	100051394	2335	2335	2335	2335	0
480	20250319	113600	100051394	2335	2335	2335	2335	0
481	20250319	113500	100051394	2335	2335	2335	2335	0
482	20250319	113400	100051394	2335	2335	2335	2335	0
483	20250319	113300	100051394	2335	2335	2335	2335	0
484	20250319	113200	100051394	2335	2335	2335	2335	0
485	20250319	113100	100051394	2335	2335	2335	2335	0
486	20250319	113000	100051394	2335	2335	2335	2335	0
487	20250319	112900	100051394	2335	2335	2335	2335	0
488	20250319	112800	100051394	2335	2335	2335	2335	0
489	20250319	112700	100051394	2335	2335	2335	2335	0
490	20250319	112600	100051394	2335	2335	2335	2335	0
491	20250319	112500	100051394	2335	2335	2335	2335	0
492	20250319	112400	100051394	2335	2335	2335	2335	40
493	20250319	112300	99957994	2335	2340	2340	2335	1000
494	20250319	112200	97622944	2355	2355	2355	2355	0
495	20250319	112100	97622944	2355	2355	2355	2355	11
496	20250319	112000	97597039	2335	2340	2340	2335	3000
497	20250319	111900	90583234	2355	2355	2355	2355	0
498	20250319	111800	90583234	2355	2355	2355	2355	0
499	20250319	111700	90583234	2355	2355	2355	2355	0
500	20250319	111600	90583234	2355	2355	2355	2355	0
501	20250319	111500	90583234	2355	2355	2355	2355	0
502	20250319	111400	90583234	2355	2355	2355	2355	0
503	20250319	111300	90583234	2355	2355	2355	2355	0
504	20250319	111200	90583234	2355	2355	2355	2355	0
505	20250319	111100	90583234	2355	2355	2355	2355	0
506	20250319	111000	90583234	2355	2355	2355	2355	0
507	20250319	110900	90583234	2355	2355	2355	2355	0
508	20250319	110800	90583234	2355	2355	2355	2355	2
509	20250319	110700	90578524	2340	2340	2340	2340	0
510	20250319	110600	90578524	2340	2345	2345	2340	290
511	20250319	110500	89899919	2355	2355	2355	2355	0
512	20250319	110400	89899919	2355	2355	2355	2355	0
513	20250319	110300	89899919	2355	2355	2355	2355	0
514	20250319	110200	89899919	2355	2355	2355	2355	0
515	20250319	110100	89899919	2355	2355	2355	2355	0
516	20250319	110000	89899919	2355	2355	2355	2355	2
517	20250319	105900	89895209	2345	2345	2345	2345	257
518	20250319	105800	89292544	2355	2355	2355	2355	0
519	20250319	105700	89292544	2355	2355	2355	2355	0
520	20250319	105600	89292544	2355	2355	2355	2355	0
521	20250319	105500	89292544	2355	2355	2355	2355	0
522	20250319	105400	89292544	2355	2355	2355	2355	2
523	20250319	105300	89287834	2345	2345	2350	2345	1000
524	20250319	105200	86942829	2342	2342	2342	2342	0
525	20250319	105100	86942829	2342	2342	2342	2342	2
526	20250319	105000	86938145	2345	2345	2345	2345	0
527	20250319	104900	86938145	2345	2345	2345	2345	0
528	20250319	104800	86938145	2345	2345	2345	2345	0
529	20250319	104700	86938145	2345	2345	2345	2345	100
530	20250319	104600	86703645	2345	2345	2345	2345	201
531	20250319	104500	86232300	2345	2345	2345	2345	0
532	20250319	104400	86232300	2345	2345	2345	2345	432
533	20250319	104300	85219260	2345	2345	2345	2345	0
534	20250319	104200	85219260	2345	2345	2345	2345	0
535	20250319	104100	85219260	2345	2345	2345	2345	100
536	20250319	104000	84984760	2350	2350	2350	2350	0
537	20250319	103900	84984760	2350	2350	2350	2350	150
538	20250319	103800	84632260	2350	2340	2350	2340	802
539	20250319	103700	82755560	2345	2345	2345	2345	1
540	20250319	103600	82753215	2345	2345	2345	2345	3
541	20250319	103500	82746180	2345	2345	2345	2345	1
542	20250319	103400	82743835	2350	2350	2350	2350	0
543	20250319	103300	82743835	2350	2350	2350	2350	50
544	20250319	103200	82626335	2340	2340	2340	2340	0
545	20250319	103100	82626335	2340	2340	2340	2340	0
546	20250319	103000	82626335	2340	2345	2345	2340	1718
547	20250319	102900	78603715	2350	2350	2350	2350	1
548	20250319	102800	78601365	2350	2350	2350	2350	0
549	20250319	102700	78601365	2350	2350	2350	2350	102
550	20250319	102600	78361665	2345	2345	2345	2345	3
551	20250319	102500	78354630	2345	2345	2345	2345	0
552	20250319	102400	78354630	2345	2345	2345	2345	0
553	20250319	102300	78354630	2345	2345	2345	2345	0
554	20250319	102200	78354630	2345	2345	2345	2345	575
555	20250319	102100	77006255	2345	2345	2345	2345	1
556	20250319	102000	77003910	2345	2345	2345	2345	0
557	20250319	101900	77003910	2345	2350	2350	2345	500
558	20250319	101800	75829910	2345	2345	2350	2345	1991
559	20250319	101700	71161010	2345	2360	2360	2345	349
560	20250319	101600	70342590	2345	2345	2345	2345	0
561	20250319	101500	70342590	2345	2350	2350	2345	1248
562	20250319	101400	67413030	2345	2360	2360	2345	1103
563	20250319	101300	64826470	2350	2350	2350	2350	0
564	20250319	101200	64826470	2350	2350	2350	2350	2120
565	20250319	101100	59844470	2350	2365	2365	2350	152
566	20250319	101000	59486820	2350	2350	2350	2350	0
567	20250319	100900	59486820	2350	2350	2350	2350	0
568	20250319	100800	59486820	2350	2350	2350	2350	0
569	20250319	100700	59486820	2350	2350	2350	2350	0
570	20250319	100600	59486820	2350	2350	2350	2350	5
571	20250319	100500	59475070	2350	2350	2350	2350	0
572	20250319	100400	59475070	2350	2350	2350	2350	56
573	20250319	100300	59343470	2360	2360	2360	2360	1
574	20250319	100200	59341110	2355	2355	2355	2355	100
575	20250319	100100	59105610	2355	2355	2355	2355	55
576	20250319	100000	58976085	2350	2350	2350	2350	0
577	20250319	095900	58976085	2350	2350	2350	2350	743
578	20250319	095800	57230035	2355	2355	2355	2355	11
579	20250319	095700	57204130	2360	2360	2360	2360	0
580	20250319	095600	57204130	2360	2360	2360	2360	0
581	20250319	095500	57204130	2360	2360	2360	2360	300
582	20250319	095400	56496130	2350	2350	2350	2350	900
583	20250319	095300	54381130	2365	2365	2365	2365	0
584	20250319	095200	54381130	2365	2360	2365	2360	18
585	20250319	095100	54338645	2365	2365	2365	2365	0
586	20250319	095000	54338645	2365	2365	2365	2365	0
587	20250319	094900	54338645	2365	2365	2365	2365	0
588	20250319	094800	54338645	2365	2365	2365	2365	0
589	20250319	094700	54338645	2365	2365	2365	2365	0
590	20250319	094600	54338645	2365	2365	2365	2365	0
591	20250319	094500	54338645	2365	2360	2365	2360	603
592	20250319	094400	52915560	2360	2350	2360	2350	7
593	20250319	094300	52899050	2350	2355	2365	2350	1001
594	20250319	094200	50535985	2355	2350	2355	2350	201
595	20250319	094100	50063630	2350	2345	2350	2340	877
596	20250319	094000	48010430	2340	2340	2340	2340	0
597	20250319	093900	48010430	2340	2345	2345	2340	2
598	20250319	093800	48005745	2340	2355	2355	2340	4
599	20250319	093700	47996340	2355	2355	2355	2355	10
600	20250319	093600	47972790	2355	2355	2355	2355	0
601	20250319	093500	47972790	2355	2350	2355	2335	2002
602	20250319	093400	43284075	2350	2350	2350	2350	0
603	20250319	093300	43284075	2350	2350	2350	2350	0
604	20250319	093200	43284075	2350	2350	2350	2350	0
605	20250319	093100	43284075	2350	2350	2350	2350	100
606	20250319	093000	43049075	2350	2350	2350	2350	22
607	20250319	092900	42997375	2350	2350	2350	2350	0
608	20250319	092800	42997375	2350	2350	2350	2350	42
609	20250319	092700	42898675	2350	2350	2350	2350	4000
610	20250319	092600	33498675	2355	2355	2355	2340	332
611	20250319	092500	32721315	2355	2355	2355	2355	0
612	20250319	092400	32721315	2355	2355	2355	2355	0
613	20250319	092300	32721315	2355	2335	2355	2335	1644
614	20250319	092200	28878065	2335	2340	2340	2335	1700
615	20250319	092100	24906065	2340	2355	2355	2340	893
616	20250319	092000	22813170	2345	2345	2345	2345	0
617	20250319	091900	22813170	2345	2350	2350	2345	85
618	20250319	091800	22613595	2350	2350	2350	2350	0
619	20250319	091700	22613595	2350	2355	2355	2350	3132
620	20250319	091600	15250975	2355	2360	2360	2355	4463
621	20250319	091500	4740365	2360	2360	2360	2360	0
622	20250319	091400	4740365	2360	2360	2360	2360	1
623	20250319	091300	4738005	2360	2360	2360	2360	0
624	20250319	091200	4738005	2360	2360	2360	2360	400
625	20250319	091100	3794005	2360	2360	2360	2360	10
626	20250319	091000	3770405	2360	2360	2360	2355	120
627	20250319	090900	3487705	2360	2360	2360	2360	431
628	20250319	090800	2470545	2375	2375	2375	2375	0
629	20250319	090700	2470545	2375	2375	2375	2375	0
630	20250319	090600	2470545	2375	2375	2375	2375	0
631	20250319	090500	2470545	2375	2375	2375	2375	0
632	20250319	090400	2470545	2375	2375	2375	2375	0
633	20250319	090300	2470545	2375	2360	2375	2360	9
634	20250319	090200	2449185	2380	2380	2380	2380	6
635	20250319	090100	2434905	2355	2360	2360	2355	599
636	20250319	090000	1024255	2365	2380	2380	2365	433