KissMeData/314130/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	211900	359846172	2470	2470	2470	2470	900
3	20250319	211800	359846172	2470	2470	2470	2470	0
4	20250319	211700	359846172	2470	2470	2470	2470	0
5	20250319	211600	359846172	2470	2470	2470	2470	0
6	20250319	211500	359846172	2470	2470	2470	2470	0
7	20250319	211400	359846172	2470	2470	2470	2470	0
8	20250319	211300	359846172	2470	2470	2470	2470	0
9	20250319	211200	359846172	2470	2470	2470	2470	0
10	20250319	211100	359846172	2470	2470	2470	2470	0
11	20250319	211000	359846172	2470	2470	2470	2470	0
12	20250319	210900	359846172	2470	2470	2470	2470	0
13	20250319	210800	359846172	2470	2470	2470	2470	0
14	20250319	210700	359846172	2470	2470	2470	2470	0
15	20250319	210600	359846172	2470	2470	2470	2470	0
16	20250319	210500	359846172	2470	2470	2470	2470	0
17	20250319	210400	359846172	2470	2470	2470	2470	0
18	20250319	210300	359846172	2470	2470	2470	2470	0
19	20250319	210200	359846172	2470	2470	2470	2470	0
20	20250319	210100	359846172	2470	2470	2470	2470	0
21	20250319	210000	359846172	2470	2470	2470	2470	0
22	20250319	205900	359846172	2470	2470	2470	2470	0
23	20250319	205800	359846172	2470	2470	2470	2470	0
24	20250319	205700	359846172	2470	2470	2470	2470	0
25	20250319	205600	359846172	2470	2470	2470	2470	0
26	20250319	205500	359846172	2470	2470	2470	2470	0
27	20250319	205400	359846172	2470	2470	2470	2470	0
28	20250319	205300	359846172	2470	2470	2470	2470	0
29	20250319	205200	359846172	2470	2470	2470	2470	0
30	20250319	205100	359846172	2470	2470	2470	2470	0
31	20250319	205000	359846172	2470	2470	2470	2470	0
32	20250319	204900	359846172	2470	2470	2470	2470	900
33	20250319	204800	359846172	2470	2470	2470	2470	0
34	20250319	204700	359846172	2470	2470	2470	2470	0
35	20250319	204600	359846172	2470	2470	2470	2470	0
36	20250319	204500	359846172	2470	2470	2470	2470	0
37	20250319	204400	359846172	2470	2470	2470	2470	0
38	20250319	204300	359846172	2470	2470	2470	2470	0
39	20250319	204200	359846172	2470	2470	2470	2470	0
40	20250319	204100	359846172	2470	2470	2470	2470	0
41	20250319	204000	359846172	2470	2470	2470	2470	0
42	20250319	203900	359846172	2470	2470	2470	2470	0
43	20250319	203800	359846172	2470	2470	2470	2470	0
44	20250319	203700	359846172	2470	2470	2470	2470	0
45	20250319	203600	359846172	2470	2470	2470	2470	0
46	20250319	203500	359846172	2470	2470	2470	2470	0
47	20250319	203400	359846172	2470	2470	2470	2470	0
48	20250319	203300	359846172	2470	2470	2470	2470	0
49	20250319	203200	359846172	2470	2470	2470	2470	0
50	20250319	203100	359846172	2470	2470	2470	2470	0
51	20250319	203000	359846172	2470	2470	2470	2470	0
52	20250319	202900	359846172	2470	2470	2470	2470	0
53	20250319	202800	359846172	2470	2470	2470	2470	0
54	20250319	202700	359846172	2470	2470	2470	2470	0
55	20250319	202600	359846172	2470	2470	2470	2470	0
56	20250319	202500	359846172	2470	2470	2470	2470	0
57	20250319	202400	359846172	2470	2470	2470	2470	0
58	20250319	202300	359846172	2470	2470	2470	2470	0
59	20250319	202200	359846172	2470	2470	2470	2470	0
60	20250319	202100	359846172	2470	2470	2470	2470	0
61	20250319	202000	359846172	2470	2470	2470	2470	0
62	20250319	201900	359846172	2470	2470	2470	2470	900
63	20250319	201800	359846172	2470	2470	2470	2470	0
64	20250319	201700	359846172	2470	2470	2470	2470	0
65	20250319	201600	359846172	2470	2470	2470	2470	0
66	20250319	201500	359846172	2470	2470	2470	2470	0
67	20250319	201400	359846172	2470	2470	2470	2470	0
68	20250319	201300	359846172	2470	2470	2470	2470	0
69	20250319	201200	359846172	2470	2470	2470	2470	0
70	20250319	201100	359846172	2470	2470	2470	2470	0
71	20250319	201000	359846172	2470	2470	2470	2470	0
72	20250319	200900	359846172	2470	2470	2470	2470	0
73	20250319	200800	359846172	2470	2470	2470	2470	0
74	20250319	200700	359846172	2470	2470	2470	2470	0
75	20250319	200600	359846172	2470	2470	2470	2470	0
76	20250319	200500	359846172	2470	2470	2470	2470	0
77	20250319	200400	359846172	2470	2470	2470	2470	0
78	20250319	200300	359846172	2470	2470	2470	2470	0
79	20250319	200200	359846172	2470	2470	2470	2470	0
80	20250319	200100	359846172	2470	2470	2470	2470	0
81	20250319	200000	359846172	2470	2470	2470	2470	0
82	20250319	195900	359846172	2470	2470	2470	2470	0
83	20250319	195800	359846172	2470	2470	2470	2470	0
84	20250319	195700	359846172	2470	2470	2470	2470	0
85	20250319	195600	359846172	2470	2470	2470	2470	0
86	20250319	195500	359846172	2470	2470	2470	2470	0
87	20250319	195400	359846172	2470	2470	2470	2470	0
88	20250319	195300	359846172	2470	2470	2470	2470	0
89	20250319	195200	359846172	2470	2470	2470	2470	0
90	20250319	195100	359846172	2470	2470	2470	2470	0
91	20250319	195000	359846172	2470	2470	2470	2470	0
92	20250319	194900	359846172	2470	2470	2470	2470	900
93	20250319	194800	359846172	2470	2470	2470	2470	0
94	20250319	194700	359846172	2470	2470	2470	2470	0
95	20250319	194600	359846172	2470	2470	2470	2470	0
96	20250319	194500	359846172	2470	2470	2470	2470	0
97	20250319	194400	359846172	2470	2470	2470	2470	0
98	20250319	194300	359846172	2470	2470	2470	2470	0
99	20250319	194200	359846172	2470	2470	2470	2470	0
100	20250319	194100	359846172	2470	2470	2470	2470	0
101	20250319	194000	359846172	2470	2470	2470	2470	0
102	20250319	193900	359846172	2470	2470	2470	2470	0
103	20250319	193800	359846172	2470	2470	2470	2470	0
104	20250319	193700	359846172	2470	2470	2470	2470	0
105	20250319	193600	359846172	2470	2470	2470	2470	0
106	20250319	193500	359846172	2470	2470	2470	2470	0
107	20250319	193400	359846172	2470	2470	2470	2470	0
108	20250319	193300	359846172	2470	2470	2470	2470	0
109	20250319	193200	359846172	2470	2470	2470	2470	0
110	20250319	193100	359846172	2470	2470	2470	2470	0
111	20250319	193000	359846172	2470	2470	2470	2470	0
112	20250319	192900	359846172	2470	2470	2470	2470	0
113	20250319	192800	359846172	2470	2470	2470	2470	0
114	20250319	192700	359846172	2470	2470	2470	2470	0
115	20250319	192600	359846172	2470	2470	2470	2470	0
116	20250319	192500	359846172	2470	2470	2470	2470	0
117	20250319	192400	359846172	2470	2470	2470	2470	0
118	20250319	192300	359846172	2470	2470	2470	2470	0
119	20250319	192200	359846172	2470	2470	2470	2470	0
120	20250319	192100	359846172	2470	2470	2470	2470	0
121	20250319	192000	359846172	2470	2470	2470	2470	0
122	20250319	191900	359846172	2470	2470	2470	2470	900
123	20250319	191800	359846172	2470	2470	2470	2470	0
124	20250319	191700	359846172	2470	2470	2470	2470	0
125	20250319	191600	359846172	2470	2470	2470	2470	0
126	20250319	191500	359846172	2470	2470	2470	2470	0
127	20250319	191400	359846172	2470	2470	2470	2470	0
128	20250319	191300	359846172	2470	2470	2470	2470	0
129	20250319	191200	359846172	2470	2470	2470	2470	0
130	20250319	191100	359846172	2470	2470	2470	2470	0
131	20250319	191000	359846172	2470	2470	2470	2470	0
132	20250319	190900	359846172	2470	2470	2470	2470	0
133	20250319	190800	359846172	2470	2470	2470	2470	0
134	20250319	190700	359846172	2470	2470	2470	2470	0
135	20250319	190600	359846172	2470	2470	2470	2470	0
136	20250319	190500	359846172	2470	2470	2470	2470	0
137	20250319	190400	359846172	2470	2470	2470	2470	0
138	20250319	190300	359846172	2470	2470	2470	2470	0
139	20250319	190200	359846172	2470	2470	2470	2470	0
140	20250319	190100	359846172	2470	2470	2470	2470	0
141	20250319	190000	359846172	2470	2470	2470	2470	0
142	20250319	185900	359846172	2470	2470	2470	2470	0
143	20250319	185800	359846172	2470	2470	2470	2470	0
144	20250319	185700	359846172	2470	2470	2470	2470	0
145	20250319	185600	359846172	2470	2470	2470	2470	0
146	20250319	185500	359846172	2470	2470	2470	2470	0
147	20250319	185400	359846172	2470	2470	2470	2470	0
148	20250319	185300	359846172	2470	2470	2470	2470	0
149	20250319	185200	359846172	2470	2470	2470	2470	0
150	20250319	185100	359846172	2470	2470	2470	2470	0
151	20250319	185000	359846172	2470	2470	2470	2470	0
152	20250319	184900	359846172	2470	2470	2470	2470	900
153	20250319	184800	359846172	2470	2470	2470	2470	0
154	20250319	184700	359846172	2470	2470	2470	2470	0
155	20250319	184600	359846172	2470	2470	2470	2470	0
156	20250319	184500	359846172	2470	2470	2470	2470	0
157	20250319	184400	359846172	2470	2470	2470	2470	0
158	20250319	184300	359846172	2470	2470	2470	2470	0
159	20250319	184200	359846172	2470	2470	2470	2470	0
160	20250319	184100	359846172	2470	2470	2470	2470	0
161	20250319	184000	359846172	2470	2470	2470	2470	0
162	20250319	183900	359846172	2470	2470	2470	2470	0
163	20250319	183800	359846172	2470	2470	2470	2470	0
164	20250319	183700	359846172	2470	2470	2470	2470	0
165	20250319	183600	359846172	2470	2470	2470	2470	0
166	20250319	183500	359846172	2470	2470	2470	2470	0
167	20250319	183400	359846172	2470	2470	2470	2470	0
168	20250319	183300	359846172	2470	2470	2470	2470	0
169	20250319	183200	359846172	2470	2470	2470	2470	0
170	20250319	183100	359846172	2470	2470	2470	2470	0
171	20250319	183000	359846172	2470	2470	2470	2470	0
172	20250319	182900	359846172	2470	2470	2470	2470	0
173	20250319	182800	359846172	2470	2470	2470	2470	0
174	20250319	182700	359846172	2470	2470	2470	2470	0
175	20250319	182600	359846172	2470	2470	2470	2470	0
176	20250319	182500	359846172	2470	2470	2470	2470	0
177	20250319	182400	359846172	2470	2470	2470	2470	0
178	20250319	182300	359846172	2470	2470	2470	2470	0
179	20250319	182200	359846172	2470	2470	2470	2470	0
180	20250319	182100	359846172	2470	2470	2470	2470	0
181	20250319	182000	359846172	2470	2470	2470	2470	0
182	20250319	181900	359846172	2470	2470	2470	2470	900
183	20250319	181800	359846172	2470	2470	2470	2470	0
184	20250319	181700	359846172	2470	2470	2470	2470	0
185	20250319	181600	359846172	2470	2470	2470	2470	0
186	20250319	181500	359846172	2470	2470	2470	2470	0
187	20250319	181400	359846172	2470	2470	2470	2470	0
188	20250319	181300	359846172	2470	2470	2470	2470	0
189	20250319	181200	359846172	2470	2470	2470	2470	0
190	20250319	181100	359846172	2470	2470	2470	2470	0
191	20250319	181000	359846172	2470	2470	2470	2470	0
192	20250319	180900	359846172	2470	2470	2470	2470	0
193	20250319	180800	359846172	2470	2470	2470	2470	0
194	20250319	180700	359846172	2470	2470	2470	2470	0
195	20250319	180600	359846172	2470	2470	2470	2470	0
196	20250319	180500	359846172	2470	2470	2470	2470	0
197	20250319	180400	359846172	2470	2470	2470	2470	0
198	20250319	180300	359846172	2470	2470	2470	2470	0
199	20250319	180200	359846172	2470	2470	2470	2470	0
200	20250319	180100	359846172	2470	2470	2470	2470	0
201	20250319	180000	359846172	2470	2470	2470	2470	0
202	20250319	175900	359846172	2470	2470	2470	2470	0
203	20250319	175800	359846172	2470	2470	2470	2470	0
204	20250319	175700	359846172	2470	2470	2470	2470	0
205	20250319	175600	359846172	2470	2470	2470	2470	0
206	20250319	175500	359846172	2470	2470	2470	2470	0
207	20250319	175400	359846172	2470	2470	2470	2470	0
208	20250319	175300	359846172	2470	2470	2470	2470	0
209	20250319	175200	359846172	2470	2470	2470	2470	0
210	20250319	175100	359846172	2470	2470	2470	2470	0
211	20250319	175000	359846172	2470	2470	2470	2470	0
212	20250319	174900	359846172	2470	2470	2470	2470	900
213	20250319	174800	359846172	2470	2470	2470	2470	0
214	20250319	174700	359846172	2470	2470	2470	2470	0
215	20250319	174600	359846172	2470	2470	2470	2470	0
216	20250319	174500	359846172	2470	2470	2470	2470	0
217	20250319	174400	359846172	2470	2470	2470	2470	0
218	20250319	174300	359846172	2470	2470	2470	2470	0
219	20250319	174200	359846172	2470	2470	2470	2470	0
220	20250319	174100	359846172	2470	2470	2470	2470	0
221	20250319	174000	359846172	2470	2470	2470	2470	0
222	20250319	173900	359846172	2470	2470	2470	2470	0
223	20250319	173800	359846172	2470	2470	2470	2470	0
224	20250319	173700	359846172	2470	2470	2470	2470	0
225	20250319	173600	359846172	2470	2470	2470	2470	0
226	20250319	173500	359846172	2470	2470	2470	2470	0
227	20250319	173400	359846172	2470	2470	2470	2470	0
228	20250319	173300	359846172	2470	2470	2470	2470	0
229	20250319	173200	359846172	2470	2470	2470	2470	0
230	20250319	173100	359846172	2470	2470	2470	2470	0
231	20250319	173000	359846172	2470	2470	2470	2470	0
232	20250319	172900	359846172	2470	2470	2470	2470	0
233	20250319	172800	359846172	2470	2470	2470	2470	0
234	20250319	172700	359846172	2470	2470	2470	2470	0
235	20250319	172600	359846172	2470	2470	2470	2470	0
236	20250319	172500	359846172	2470	2470	2470	2470	0
237	20250319	172400	359846172	2470	2470	2470	2470	0
238	20250319	172300	359846172	2470	2470	2470	2470	0
239	20250319	172200	359846172	2470	2470	2470	2470	0
240	20250319	172100	359846172	2470	2470	2470	2470	0
241	20250319	172000	359846172	2470	2470	2470	2470	0
242	20250319	171900	359846172	2470	2470	2470	2470	900
243	20250319	171800	359846172	2470	2470	2470	2470	0
244	20250319	171700	359846172	2470	2470	2470	2470	0
245	20250319	171600	359846172	2470	2470	2470	2470	0
246	20250319	171500	359846172	2470	2470	2470	2470	0
247	20250319	171400	359846172	2470	2470	2470	2470	0
248	20250319	171300	359846172	2470	2470	2470	2470	0
249	20250319	171200	359846172	2470	2470	2470	2470	0
250	20250319	171100	359846172	2470	2470	2470	2470	0
251	20250319	171000	359846172	2470	2470	2470	2470	0
252	20250319	170900	359846172	2470	2470	2470	2470	0
253	20250319	170800	359846172	2470	2470	2470	2470	0
254	20250319	170700	359846172	2470	2470	2470	2470	0
255	20250319	170600	359846172	2470	2470	2470	2470	0
256	20250319	170500	359846172	2470	2470	2470	2470	0
257	20250319	170400	359846172	2470	2470	2470	2470	0
258	20250319	170300	359846172	2470	2470	2470	2470	0
259	20250319	170200	359846172	2470	2470	2470	2470	0
260	20250319	170100	359846172	2470	2470	2470	2470	0
261	20250319	170000	359846172	2470	2470	2470	2470	0
262	20250319	165900	359846172	2470	2470	2470	2470	0
263	20250319	165800	359846172	2470	2470	2470	2470	0
264	20250319	165700	359846172	2470	2470	2470	2470	0
265	20250319	165600	359846172	2470	2470	2470	2470	0
266	20250319	165500	359846172	2470	2470	2470	2470	0
267	20250319	165400	359846172	2470	2470	2470	2470	0
268	20250319	165300	359846172	2470	2470	2470	2470	0
269	20250319	165200	359846172	2470	2470	2470	2470	0
270	20250319	165100	359846172	2470	2470	2470	2470	0
271	20250319	165000	359846172	2470	2470	2470	2470	0
272	20250319	164900	359846172	2470	2470	2470	2470	900
273	20250319	164800	359846172	2470	2470	2470	2470	0
274	20250319	164700	359846172	2470	2470	2470	2470	0
275	20250319	164600	359846172	2470	2470	2470	2470	0
276	20250319	164500	359846172	2470	2470	2470	2470	0
277	20250319	164400	359846172	2470	2470	2470	2470	0
278	20250319	164300	359846172	2470	2470	2470	2470	0
279	20250319	164200	359846172	2470	2470	2470	2470	0
280	20250319	164100	359846172	2470	2470	2470	2470	0
281	20250319	164000	359846172	2470	2470	2470	2470	0
282	20250319	163900	359846172	2470	2470	2470	2470	0
283	20250319	163800	359846172	2470	2470	2470	2470	0
284	20250319	163700	359846172	2470	2470	2470	2470	0
285	20250319	163600	359846172	2470	2470	2470	2470	0
286	20250319	163500	359846172	2470	2470	2470	2470	0
287	20250319	163400	359846172	2470	2470	2470	2470	0
288	20250319	163300	359846172	2470	2470	2470	2470	0
289	20250319	163200	359846172	2470	2470	2470	2470	0
290	20250319	163100	359846172	2470	2470	2470	2470	0
291	20250319	163000	359846172	2470	2470	2470	2470	0
292	20250319	162900	359846172	2470	2470	2470	2470	0
293	20250319	162800	359846172	2470	2470	2470	2470	0
294	20250319	162700	359846172	2470	2470	2470	2470	0
295	20250319	162600	359846172	2470	2470	2470	2470	0
296	20250319	162500	359846172	2470	2470	2470	2470	0
297	20250319	162400	359846172	2470	2470	2470	2470	0
298	20250319	162300	359846172	2470	2470	2470	2470	0
299	20250319	162200	359846172	2470	2470	2470	2470	0
300	20250319	162100	359846172	2470	2470	2470	2470	0
301	20250319	162000	359846172	2470	2470	2470	2470	0
302	20250319	161900	359846172	2470	2470	2470	2470	900
303	20250319	161800	359846172	2470	2470	2470	2470	0
304	20250319	161700	359846172	2470	2470	2470	2470	0
305	20250319	161600	359846172	2470	2470	2470	2470	0
306	20250319	161500	359846172	2470	2470	2470	2470	0
307	20250319	161400	359846172	2470	2470	2470	2470	0
308	20250319	161300	359846172	2470	2470	2470	2470	0
309	20250319	161200	359846172	2470	2470	2470	2470	0
310	20250319	161100	359846172	2470	2470	2470	2470	0
311	20250319	161000	359846172	2470	2470	2470	2470	0
312	20250319	160900	359846172	2470	2470	2470	2470	0
313	20250319	160800	359846172	2470	2470	2470	2470	0
314	20250319	160700	359846172	2470	2470	2470	2470	0
315	20250319	160600	359846172	2470	2470	2470	2470	0
316	20250319	160500	359846172	2470	2470	2470	2470	0
317	20250319	160400	359846172	2470	2470	2470	2470	0
318	20250319	160300	359846172	2470	2470	2470	2470	0
319	20250319	160200	359846172	2470	2470	2470	2470	0
320	20250319	160100	359846172	2470	2470	2470	2470	0
321	20250319	160000	359846172	2470	2470	2470	2470	0
322	20250319	155900	359846172	2470	2470	2470	2470	0
323	20250319	155800	359846172	2470	2470	2470	2470	0
324	20250319	155700	359846172	2470	2470	2470	2470	0
325	20250319	155600	359846172	2470	2470	2470	2470	0
326	20250319	155500	359846172	2470	2470	2470	2470	0
327	20250319	155400	359846172	2470	2470	2470	2470	0
328	20250319	155300	359846172	2470	2470	2470	2470	0
329	20250319	155200	359846172	2470	2470	2470	2470	0
330	20250319	155100	359846172	2470	2470	2470	2470	0
331	20250319	155000	359846172	2470	2470	2470	2470	0
332	20250319	154900	359846172	2470	2470	2470	2470	900
333	20250319	154800	359846172	2470	2470	2470	2470	0
334	20250319	154700	359846172	2470	2470	2470	2470	0
335	20250319	154600	359846172	2470	2470	2470	2470	0
336	20250319	154500	359846172	2470	2470	2470	2470	0
337	20250319	154400	359846172	2470	2470	2470	2470	0
338	20250319	154300	359846172	2470	2470	2470	2470	0
339	20250319	154200	359846172	2470	2470	2470	2470	0
340	20250319	154100	359846172	2470	2470	2470	2470	0
341	20250319	154000	359846172	2470	2470	2470	2470	0
342	20250319	153900	359846172	2470	2470	2470	2470	0
343	20250319	153800	359846172	2470	2470	2470	2470	0
344	20250319	153700	359846172	2470	2470	2470	2470	0
345	20250319	153600	359846172	2470	2470	2470	2470	0
346	20250319	153500	359846172	2470	2470	2470	2470	0
347	20250319	153400	359846172	2470	2470	2470	2470	0
348	20250319	153300	359846172	2470	2470	2470	2470	0
349	20250319	153200	359846172	2470	2470	2470	2470	0
350	20250319	153100	359846172	2470	2470	2470	2470	0
351	20250319	153000	359846172	2470	2470	2470	2470	900
352	20250319	152900	357623172	2475	2475	2475	2475	0
353	20250319	152800	357623172	2475	2475	2475	2475	0
354	20250319	152700	357623172	2475	2475	2475	2475	0
355	20250319	152600	357623172	2475	2475	2475	2475	0
356	20250319	152500	357623172	2475	2475	2475	2475	0
357	20250319	152400	357623172	2475	2475	2475	2475	0
358	20250319	152300	357623172	2475	2475	2475	2475	0
359	20250319	152200	357623172	2475	2475	2475	2475	0
360	20250319	152100	357623172	2475	2475	2475	2475	0
361	20250319	152000	357623172	2475	2475	2475	2475	0
362	20250319	151900	357623172	2475	2475	2475	2460	221
363	20250319	151800	357078912	2460	2460	2460	2460	210
364	20250319	151700	356562312	2460	2460	2460	2460	612
365	20250319	151600	355056792	2460	2460	2460	2460	96
366	20250319	151500	354820632	2485	2485	2485	2485	10
367	20250319	151400	354795782	2460	2460	2460	2460	28
368	20250319	151300	354726902	2460	2485	2485	2460	239
369	20250319	151200	354138687	2460	2465	2465	2460	270
370	20250319	151100	353473707	2485	2485	2485	2485	0
371	20250319	151000	353473707	2485	2485	2485	2485	0
372	20250319	150900	353473707	2485	2485	2485	2485	0
373	20250319	150800	353473707	2485	2485	2485	2485	207
374	20250319	150700	352959312	2485	2485	2485	2485	98
375	20250319	150600	352715782	2490	2485	2490	2485	15
376	20250319	150500	352678502	2490	2490	2490	2490	0
377	20250319	150400	352678502	2490	2490	2490	2490	1
378	20250319	150300	352676012	2490	2490	2490	2490	0
379	20250319	150200	352676012	2490	2485	2490	2485	144
380	20250319	150100	352317702	2485	2485	2485	2485	143
381	20250319	150000	351962347	2485	2480	2485	2455	179
382	20250319	145900	351517897	2480	2480	2480	2480	1
383	20250319	145800	351515417	2455	2455	2455	2455	50
384	20250319	145700	351392667	2485	2485	2485	2485	46
385	20250319	145600	351278357	2485	2485	2485	2485	0
386	20250319	145500	351278357	2485	2485	2485	2485	0
387	20250319	145400	351278357	2485	2485	2485	2485	200
388	20250319	145300	350781357	2485	2485	2485	2485	5
389	20250319	145200	350768932	2480	2480	2480	2480	131
390	20250319	145100	350444052	2470	2470	2470	2470	100
391	20250319	145000	350197052	2470	2470	2470	2470	151
392	20250319	144900	349824082	2470	2470	2470	2470	0
393	20250319	144800	349824082	2470	2470	2470	2470	0
394	20250319	144700	349824082	2470	2470	2470	2470	0
395	20250319	144600	349824082	2470	2470	2470	2470	50
396	20250319	144500	349700582	2470	2445	2475	2445	1710
397	20250319	144400	345476737	2440	2440	2440	2440	0
398	20250319	144300	345476737	2440	2440	2440	2440	0
399	20250319	144200	345476737	2440	2450	2450	2440	3500
400	20250319	144100	336913547	2450	2450	2450	2450	222
401	20250319	144000	336369647	2450	2450	2450	2450	0
402	20250319	143900	336369647	2450	2450	2450	2450	0
403	20250319	143800	336369647	2450	2450	2450	2450	0
404	20250319	143700	336369647	2450	2450	2450	2450	0
405	20250319	143600	336369647	2450	2450	2450	2450	67
406	20250319	143500	336205497	2470	2470	2470	2470	0
407	20250319	143400	336205497	2470	2470	2470	2470	0
408	20250319	143300	336205497	2470	2470	2470	2470	0
409	20250319	143200	336205497	2470	2465	2470	2465	13
410	20250319	143100	336173397	2460	2450	2460	2450	3
411	20250319	143000	336166027	2465	2460	2465	2455	1222
412	20250319	142900	333165977	2460	2460	2480	2445	1188
413	20250319	142800	330250522	2480	2480	2480	2480	1
414	20250319	142700	330248042	2460	2460	2460	2460	73
415	20250319	142600	330068462	2460	2460	2460	2460	1
416	20250319	142500	330066002	2460	2460	2460	2460	0
417	20250319	142400	330066002	2460	2460	2460	2460	0
418	20250319	142300	330066002	2460	2460	2460	2460	0
419	20250319	142200	330066002	2460	2460	2460	2460	0
420	20250319	142100	330066002	2460	2465	2465	2460	86
421	20250319	142000	329854407	2465	2470	2475	2465	129
422	20250319	141900	329536002	2460	2460	2460	2460	0
423	20250319	141800	329536002	2460	2460	2460	2460	0
424	20250319	141700	329536002	2460	2460	2460	2460	0
425	20250319	141600	329536002	2460	2460	2460	2460	0
426	20250319	141500	329536002	2460	2460	2460	2460	0
427	20250319	141400	329536002	2460	2495	2495	2455	26
428	20250319	141300	329471892	2495	2495	2495	2495	12
429	20250319	141200	329441952	2495	2495	2495	2495	0
430	20250319	141100	329441952	2495	2495	2495	2495	0
431	20250319	141000	329441952	2495	2470	2495	2470	1425
432	20250319	140900	325897357	2455	2455	2455	2455	0
433	20250319	140800	325897357	2455	2455	2455	2455	10
434	20250319	140700	325872807	2455	2455	2455	2455	0
435	20250319	140600	325872807	2455	2455	2455	2455	0
436	20250319	140500	325872807	2455	2455	2455	2455	0
437	20250319	140400	325872807	2455	2455	2455	2455	0
438	20250319	140300	325872807	2455	2465	2470	2455	184
439	20250319	140200	325419777	2465	2465	2465	2465	0
440	20250319	140100	325419777	2465	2455	2465	2450	221
441	20250319	140000	324877772	2450	2465	2465	2450	130
442	20250319	135900	324558582	2460	2455	2465	2450	722
443	20250319	135800	322786882	2455	2465	2465	2455	156
444	20250319	135700	322403267	2465	2465	2465	2465	0
445	20250319	135600	322403267	2465	2465	2465	2465	0
446	20250319	135500	322403267	2465	2465	2465	2465	100
447	20250319	135400	322156767	2465	2470	2470	2465	303
448	20250319	135300	321409857	2470	2470	2470	2470	554
449	20250319	135200	320041477	2485	2485	2485	2485	11
450	20250319	135100	320014142	2470	2480	2480	2470	1119
451	20250319	135000	317242217	2480	2480	2480	2480	226
452	20250319	134900	316681737	2480	2480	2480	2480	0
453	20250319	134800	316681737	2480	2485	2485	2480	715
454	20250319	134700	314907747	2485	2485	2485	2485	50
455	20250319	134600	314783497	2485	2485	2485	2485	0
456	20250319	134500	314783497	2485	2485	2485	2485	0
457	20250319	134400	314783497	2485	2485	2485	2485	500
458	20250319	134300	313540997	2485	2485	2490	2485	2152
459	20250319	134200	308188277	2485	2485	2485	2485	0
460	20250319	134100	308188277	2485	2485	2485	2485	0
461	20250319	134000	308188277	2485	2485	2485	2485	0
462	20250319	133900	308188277	2485	2485	2485	2485	50
463	20250319	133800	308064027	2485	2485	2485	2485	111
464	20250319	133700	307788192	2490	2490	2490	2490	14
465	20250319	133600	307753332	2490	2490	2490	2490	0
466	20250319	133500	307753332	2490	2490	2490	2490	124
467	20250319	133400	307444572	2490	2490	2490	2485	545
468	20250319	133300	306087702	2490	2485	2490	2485	90
469	20250319	133200	305863802	2490	2490	2490	2490	10
470	20250319	133100	305838902	2490	2490	2490	2490	111
471	20250319	133000	305562512	2490	2490	2490	2490	50
472	20250319	132900	305438012	2490	2490	2490	2490	0
473	20250319	132800	305438012	2490	2490	2490	2490	10
474	20250319	132700	305413112	2490	2490	2490	2485	111
475	20250319	132600	305136902	2490	2500	2500	2490	100
476	20250319	132500	304887612	2500	2500	2500	2490	23
477	20250319	132400	304830212	2500	2490	2500	2490	2
478	20250319	132300	304825222	2490	2490	2490	2490	382
479	20250319	132200	303874042	2500	2500	2500	2500	0
480	20250319	132100	303874042	2500	2500	2500	2500	0
481	20250319	132000	303874042	2500	2500	2500	2500	1
482	20250319	131900	303871542	2500	2490	2500	2490	2
483	20250319	131800	303866552	2490	2495	2495	2490	319
484	20250319	131700	303072152	2495	2495	2495	2495	30
485	20250319	131600	302997302	2495	2495	2495	2495	0
486	20250319	131500	302997302	2495	2495	2495	2495	24
487	20250319	131400	302937422	2500	2500	2500	2500	31
488	20250319	131300	302859922	2500	2500	2500	2500	20
489	20250319	131200	302809922	2500	2500	2500	2500	0
490	20250319	131100	302809922	2500	2500	2500	2500	52
491	20250319	131000	302679922	2505	2505	2505	2505	0
492	20250319	130900	302679922	2505	2505	2505	2505	7
493	20250319	130800	302662387	2505	2505	2505	2505	10
494	20250319	130700	302637337	2505	2505	2505	2505	0
495	20250319	130600	302637337	2505	2505	2505	2505	60
496	20250319	130500	302487037	2505	2505	2505	2505	27
497	20250319	130400	302419402	2505	2505	2505	2505	91
498	20250319	130300	302191447	2490	2500	2500	2490	23
499	20250319	130200	302133967	2500	2500	2500	2500	0
500	20250319	130100	302133967	2500	2500	2500	2500	15
501	20250319	130000	302096467	2500	2500	2500	2500	4
502	20250319	125900	302086467	2495	2485	2495	2485	136
503	20250319	125800	301747622	2505	2495	2505	2490	2679
504	20250319	125700	295076487	2495	2495	2495	2495	0
505	20250319	125600	295076487	2495	2510	2510	2495	28
506	20250319	125500	295006557	2520	2500	2520	2495	1133
507	20250319	125400	292151897	2500	2495	2500	2490	475
508	20250319	125300	290968587	2510	2510	2510	2510	327
509	20250319	125200	290147817	2510	2520	2520	2510	2509
510	20250319	125100	283848727	2525	2525	2525	2525	135
511	20250319	125000	283507852	2520	2525	2530	2520	386
512	20250319	124900	282533382	2525	2520	2525	2520	239
513	20250319	124800	281929927	2530	2510	2530	2510	220
514	20250319	124700	281377647	2510	2500	2525	2495	2894
515	20250319	124600	274099017	2490	2495	2495	2490	230
516	20250319	124500	273525312	2500	2500	2500	2500	168
517	20250319	124400	273105312	2500	2500	2500	2500	723
518	20250319	124300	271297812	2500	2500	2500	2500	40
519	20250319	124200	271197812	2500	2515	2515	2500	27
520	20250319	124100	271130237	2515	2500	2515	2500	73
521	20250319	124000	270947647	2515	2515	2515	2515	20
522	20250319	123900	270897347	2515	2520	2520	2495	607
523	20250319	123800	269378207	2520	2520	2520	2520	535
524	20250319	123700	268030007	2520	2505	2520	2500	5333
525	20250319	123600	254606822	2505	2500	2505	2500	82
526	20250319	123500	254401562	2505	2495	2505	2495	150
527	20250319	123400	254026812	2505	2500	2505	2500	107
528	20250319	123300	253758817	2500	2500	2500	2490	645
529	20250319	123200	252146447	2490	2490	2490	2490	357
530	20250319	123100	251257517	2490	2490	2490	2490	3
531	20250319	123000	251250047	2485	2485	2485	2485	94
532	20250319	122900	251016457	2485	2485	2485	2485	55
533	20250319	122800	250879782	2490	2490	2490	2490	125
534	20250319	122700	250568532	2500	2490	2500	2490	10
535	20250319	122600	250543542	2490	2490	2490	2490	56
536	20250319	122500	250404102	2490	2485	2490	2485	46
537	20250319	122400	250289607	2485	2485	2485	2482	123
538	20250319	122300	249983979	2480	2480	2480	2480	30
539	20250319	122200	249909579	2490	2490	2490	2490	0
540	20250319	122100	249909579	2490	2500	2500	2490	2581
541	20250319	122000	243480249	2510	2500	2510	2500	1195
542	20250319	121900	240484526	2500	2490	2515	2490	1628
543	20250319	121800	236403521	2505	2500	2520	2490	9029
544	20250319	121700	213757251	2505	2485	2505	2485	2413
545	20250319	121600	207737056	2485	2485	2485	2485	0
546	20250319	121500	207737056	2485	2485	2485	2485	0
547	20250319	121400	207737056	2485	2485	2485	2485	1
548	20250319	121300	207734571	2480	2480	2480	2480	0
549	20250319	121200	207734571	2480	2480	2480	2480	486
550	20250319	121100	206529291	2485	2485	2485	2485	200
551	20250319	121000	206032291	2490	2490	2490	2472	306
552	20250319	120900	205275466	2495	2495	2495	2495	50
553	20250319	120800	205150716	2500	2500	2500	2500	0
554	20250319	120700	205150716	2500	2495	2500	2495	2502
555	20250319	120600	198897411	2495	2495	2495	2470	215
556	20250319	120500	198361236	2500	2460	2500	2460	9104
557	20250319	120400	175713766	2480	2470	2485	2470	721
558	20250319	120300	173925146	2470	2480	2485	2470	1004
559	20250319	120200	171437178	2485	2470	2485	2450	3997
560	20250319	120100	161543218	2470	2455	2475	2445	4244
561	20250319	120000	151082060	2450	2440	2450	2440	982
562	20250319	115900	148676360	2450	2450	2455	2450	282
563	20250319	115800	147985445	2450	2460	2460	2450	1367
564	20250319	115700	144635775	2460	2445	2460	2440	1088
565	20250319	115600	141969050	2445	2430	2445	2430	1619
566	20250319	115500	138025025	2430	2430	2430	2430	0
567	20250319	115400	138025025	2430	2430	2430	2430	0
568	20250319	115300	138025025	2430	2430	2430	2430	1
569	20250319	115200	138022595	2430	2430	2430	2430	347
570	20250319	115100	137179385	2415	2415	2415	2415	50
571	20250319	115000	137058635	2415	2415	2415	2415	565
572	20250319	114900	135694160	2415	2415	2415	2415	30
573	20250319	114800	135621710	2420	2420	2420	2420	45
574	20250319	114700	135512810	2415	2415	2415	2415	0
575	20250319	114600	135512810	2415	2415	2415	2415	62
576	20250319	114500	135363080	2425	2425	2425	2425	0
577	20250319	114400	135363080	2425	2425	2425	2425	484
578	20250319	114300	134189380	2425	2425	2425	2415	25
579	20250319	114200	134128845	2425	2425	2425	2425	444
580	20250319	114100	133052145	2430	2430	2430	2430	0
581	20250319	114000	133052145	2430	2430	2430	2430	0
582	20250319	113900	133052145	2430	2430	2430	2430	0
583	20250319	113800	133052145	2430	2430	2430	2430	0
584	20250319	113700	133052145	2430	2430	2430	2430	0
585	20250319	113600	133052145	2430	2430	2430	2430	16
586	20250319	113500	133013265	2430	2430	2430	2430	25
587	20250319	113400	132952515	2430	2430	2430	2430	10
588	20250319	113300	132928215	2420	2420	2420	2420	50
589	20250319	113200	132807215	2420	2420	2420	2420	1
590	20250319	113100	132804795	2420	2420	2420	2420	0
591	20250319	113000	132804795	2420	2420	2420	2420	61
592	20250319	112900	132657175	2435	2435	2435	2435	0
593	20250319	112800	132657175	2435	2435	2435	2435	0
594	20250319	112700	132657175	2435	2435	2435	2435	0
595	20250319	112600	132657175	2435	2435	2435	2435	0
596	20250319	112500	132657175	2435	2435	2435	2435	0
597	20250319	112400	132657175	2435	2430	2435	2430	271
598	20250319	112300	131998635	2430	2430	2430	2430	0
599	20250319	112200	131998635	2430	2420	2430	2420	102
600	20250319	112100	131751775	2435	2430	2435	2430	5
601	20250319	112000	131739605	2430	2430	2430	2430	0
602	20250319	111900	131739605	2430	2425	2430	2420	617
603	20250319	111800	130242755	2430	2430	2430	2430	50
604	20250319	111700	130121255	2435	2435	2435	2435	0
605	20250319	111600	130121255	2435	2435	2435	2435	0
606	20250319	111500	130121255	2435	2430	2435	2430	1489
607	20250319	111400	126498365	2430	2430	2430	2430	100
608	20250319	111300	126255365	2435	2435	2435	2435	10
609	20250319	111200	126231015	2425	2425	2430	2425	1377
610	20250319	111100	122887685	2425	2425	2425	2425	0
611	20250319	111000	122887685	2425	2425	2425	2425	5
612	20250319	110900	122875560	2420	2420	2420	2420	9
613	20250319	110800	122853780	2420	2420	2420	2420	0
614	20250319	110700	122853780	2420	2420	2420	2420	0
615	20250319	110600	122853780	2420	2405	2420	2405	2801
616	20250319	110500	116090265	2405	2405	2405	2405	0
617	20250319	110400	116090265	2405	2405	2405	2405	0
618	20250319	110300	116090265	2405	2405	2405	2405	5
619	20250319	110200	116078240	2405	2405	2405	2405	0
620	20250319	110100	116078240	2405	2405	2405	2405	2
621	20250319	110000	116073430	2405	2405	2405	2405	1
622	20250319	105900	116071025	2400	2400	2400	2400	0
623	20250319	105800	116071025	2400	2400	2400	2400	500
624	20250319	105700	114871025	2400	2400	2400	2400	51
625	20250319	105600	114748625	2375	2385	2385	2375	731
626	20250319	105500	113011460	2405	2405	2405	2405	10
627	20250319	105400	112987410	2405	2405	2405	2405	2260
628	20250319	105300	107552110	2405	2405	2405	2405	0
629	20250319	105200	107552110	2405	2400	2405	2400	1500
630	20250319	105100	103946865	2410	2410	2410	2410	0
631	20250319	105000	103946865	2410	2410	2410	2410	100
632	20250319	104900	103705865	2410	2405	2410	2405	50
633	20250319	104800	103585515	2410	2400	2410	2400	1000
634	20250319	104700	101177700	2400	2400	2400	2400	0
635	20250319	104600	101177700	2400	2390	2400	2390	62
636	20250319	104500	101029500	2400	2400	2400	2400	1
637	20250319	104400	101027100	2400	2405	2405	2400	117
638	20250319	104300	100745800	2405	2405	2405	2405	0
639	20250319	104200	100745800	2405	2397	2405	2397	210
640	20250319	104100	100241390	2410	2410	2410	2410	0
641	20250319	104000	100241390	2410	2410	2410	2410	0
642	20250319	103900	100241390	2410	2410	2410	2410	0
643	20250319	103800	100241390	2410	2410	2410	2410	0
644	20250319	103700	100241390	2410	2395	2410	2395	671
645	20250319	103600	98634315	2410	2410	2410	2395	2586
646	20250319	103500	92417285	2400	2400	2400	2400	30
647	20250319	103400	92345285	2410	2410	2410	2410	1
648	20250319	103300	92342875	2400	2400	2400	2400	125
649	20250319	103200	92042875	2410	2410	2410	2410	0
650	20250319	103100	92042875	2410	2410	2410	2410	5
651	20250319	103000	92030825	2400	2400	2400	2400	12
652	20250319	102900	92002025	2395	2395	2395	2395	0
653	20250319	102800	92002025	2395	2395	2395	2395	20
654	20250319	102700	91954125	2410	2410	2410	2410	0
655	20250319	102600	91954125	2410	2410	2410	2410	280
656	20250319	102500	91279325	2410	2400	2410	2400	2390
657	20250319	102400	85523595	2400	2400	2400	2400	0
658	20250319	102300	85523595	2400	2400	2400	2400	411
659	20250319	102200	84537195	2400	2400	2400	2400	1
660	20250319	102100	84534795	2395	2390	2395	2390	482
661	20250319	102000	83380840	2395	2395	2395	2395	151
662	20250319	101900	83019195	2390	2390	2390	2390	0
663	20250319	101800	83019195	2390	2390	2390	2390	0
664	20250319	101700	83019195	2390	2390	2390	2390	505
665	20250319	101600	81812245	2390	2400	2400	2390	597
666	20250319	101500	80384875	2400	2400	2400	2400	1004
667	20250319	101400	77975275	2410	2410	2410	2410	0
668	20250319	101300	77975275	2410	2405	2410	2405	5001
669	20250319	101200	65947865	2410	2410	2410	2410	87
670	20250319	101100	65738195	2410	2420	2420	2410	386
671	20250319	101000	64804275	2410	2425	2435	2410	1145
672	20250319	100900	62018840	2425	2400	2425	2400	1860
673	20250319	100800	57519875	2400	2400	2415	2400	1801
674	20250319	100700	53180190	2395	2385	2400	2385	1121
675	20250319	100600	50496605	2385	2385	2385	2385	250
676	20250319	100500	49900355	2385	2385	2385	2385	0
677	20250319	100400	49900355	2385	2385	2385	2385	0
678	20250319	100300	49900355	2385	2385	2385	2385	10
679	20250319	100200	49876505	2370	2370	2370	2370	39
680	20250319	100100	49784075	2375	2380	2380	2375	2
681	20250319	100000	49779320	2385	2385	2385	2385	110
682	20250319	095900	49516970	2385	2385	2385	2385	0
683	20250319	095800	49516970	2385	2385	2385	2385	0
684	20250319	095700	49516970	2385	2385	2385	2385	0
685	20250319	095600	49516970	2385	2385	2385	2385	1
686	20250319	095500	49514585	2390	2390	2390	2390	130
687	20250319	095400	49203885	2390	2387	2390	2387	31
688	20250319	095300	49129867	2387	2387	2387	2387	1
689	20250319	095200	49127480	2390	2390	2390	2390	260
690	20250319	095100	48506080	2390	2390	2390	2390	1
691	20250319	095000	48503690	2390	2390	2390	2390	184
692	20250319	094900	48063930	2390	2390	2390	2390	0
693	20250319	094800	48063930	2390	2385	2390	2385	306
694	20250319	094700	47334115	2385	2385	2385	2385	194
695	20250319	094600	46871425	2385	2385	2385	2385	6
696	20250319	094500	46857115	2390	2380	2390	2380	1107
697	20250319	094400	44220415	2380	2380	2380	2380	4
698	20250319	094300	44210895	2380	2380	2380	2380	29
699	20250319	094200	44141875	2385	2375	2385	2375	2113
700	20250319	094100	39116205	2370	2370	2370	2370	0
701	20250319	094000	39116205	2370	2370	2370	2370	2
702	20250319	093900	39111465	2370	2370	2370	2370	353
703	20250319	093800	38274855	2370	2370	2370	2370	0
704	20250319	093700	38274855	2370	2360	2370	2360	1856
705	20250319	093600	33886535	2350	2350	2350	2350	0
706	20250319	093500	33886535	2350	2350	2350	2350	0
707	20250319	093400	33886535	2350	2350	2350	2350	134
708	20250319	093300	33571635	2355	2355	2355	2355	0
709	20250319	093200	33571635	2355	2355	2355	2355	0
710	20250319	093100	33571635	2355	2355	2355	2355	1
711	20250319	093000	33569280	2360	2360	2360	2360	0
712	20250319	092900	33569280	2360	2360	2360	2360	0
713	20250319	092800	33569280	2360	2352	2360	2352	25
714	20250319	092700	33510440	2360	2360	2360	2360	0
715	20250319	092600	33510440	2360	2350	2360	2350	277
716	20250319	092500	32858640	2355	2360	2360	2355	192
717	20250319	092400	32406475	2340	2340	2340	2340	502
718	20250319	092300	31231795	2340	2345	2345	2340	1032
719	20250319	092200	28816855	2345	2345	2345	2345	112
720	20250319	092100	28554215	2365	2365	2365	2365	15
721	20250319	092000	28518740	2340	2340	2340	2340	737
722	20250319	091900	26794160	2340	2340	2340	2340	1273
723	20250319	091800	23815340	2340	2340	2340	2340	0
724	20250319	091700	23815340	2340	2345	2345	2340	569
725	20250319	091600	22483870	2345	2355	2370	2345	1599
726	20250319	091500	18729255	2370	2370	2370	2370	5
727	20250319	091400	18717405	2370	2370	2370	2370	12
728	20250319	091300	18688965	2370	2350	2370	2350	18
729	20250319	091200	18646645	2370	2370	2370	2370	2
730	20250319	091100	18641905	2370	2370	2370	2370	0
731	20250319	091000	18641905	2370	2370	2370	2370	1
732	20250319	090900	18639535	2365	2370	2370	2365	59
733	20250319	090800	18499920	2370	2370	2370	2370	143
734	20250319	090700	18161010	2370	2370	2370	2370	0
735	20250319	090600	18161010	2370	2370	2370	2370	22
736	20250319	090500	18108870	2365	2365	2365	2365	1477
737	20250319	090400	14615765	2365	2365	2365	2365	10
738	20250319	090300	14592115	2360	2360	2360	2360	5092
739	20250319	090200	2574995	2360	2360	2360	2360	0
740	20250319	090100	2574995	2360	2360	2360	2360	1
741	20250319	090000	2572635	2350	2345	2350	2345	1097