KissMeData/334890/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	212500	286006890	4475	4475	4475	4475	409
3	20250318	212400	286006890	4475	4475	4475	4475	0
4	20250318	212300	286006890	4475	4475	4475	4475	0
5	20250318	212200	286006890	4475	4475	4475	4475	0
6	20250318	212100	286006890	4475	4475	4475	4475	0
7	20250318	212000	286006890	4475	4475	4475	4475	0
8	20250318	211900	286006890	4475	4475	4475	4475	0
9	20250318	211800	286006890	4475	4475	4475	4475	0
10	20250318	211700	286006890	4475	4475	4475	4475	0
11	20250318	211600	286006890	4475	4475	4475	4475	0
12	20250318	211500	286006890	4475	4475	4475	4475	0
13	20250318	211400	286006890	4475	4475	4475	4475	0
14	20250318	211300	286006890	4475	4475	4475	4475	0
15	20250318	211200	286006890	4475	4475	4475	4475	0
16	20250318	211100	286006890	4475	4475	4475	4475	0
17	20250318	211000	286006890	4475	4475	4475	4475	0
18	20250318	210900	286006890	4475	4475	4475	4475	0
19	20250318	210800	286006890	4475	4475	4475	4475	0
20	20250318	210700	286006890	4475	4475	4475	4475	0
21	20250318	210600	286006890	4475	4475	4475	4475	0
22	20250318	210500	286006890	4475	4475	4475	4475	0
23	20250318	210400	286006890	4475	4475	4475	4475	0
24	20250318	210300	286006890	4475	4475	4475	4475	0
25	20250318	210200	286006890	4475	4475	4475	4475	0
26	20250318	210100	286006890	4475	4475	4475	4475	0
27	20250318	210000	286006890	4475	4475	4475	4475	0
28	20250318	205900	286006890	4475	4475	4475	4475	0
29	20250318	205800	286006890	4475	4475	4475	4475	0
30	20250318	205700	286006890	4475	4475	4475	4475	0
31	20250318	205600	286006890	4475	4475	4475	4475	0
32	20250318	205500	286006890	4475	4475	4475	4475	409
33	20250318	205400	286006890	4475	4475	4475	4475	0
34	20250318	205300	286006890	4475	4475	4475	4475	0
35	20250318	205200	286006890	4475	4475	4475	4475	0
36	20250318	205100	286006890	4475	4475	4475	4475	0
37	20250318	205000	286006890	4475	4475	4475	4475	0
38	20250318	204900	286006890	4475	4475	4475	4475	0
39	20250318	204800	286006890	4475	4475	4475	4475	0
40	20250318	204700	286006890	4475	4475	4475	4475	0
41	20250318	204600	286006890	4475	4475	4475	4475	0
42	20250318	204500	286006890	4475	4475	4475	4475	0
43	20250318	204400	286006890	4475	4475	4475	4475	0
44	20250318	204300	286006890	4475	4475	4475	4475	0
45	20250318	204200	286006890	4475	4475	4475	4475	0
46	20250318	204100	286006890	4475	4475	4475	4475	0
47	20250318	204000	286006890	4475	4475	4475	4475	0
48	20250318	203900	286006890	4475	4475	4475	4475	0
49	20250318	203800	286006890	4475	4475	4475	4475	0
50	20250318	203700	286006890	4475	4475	4475	4475	0
51	20250318	203600	286006890	4475	4475	4475	4475	0
52	20250318	203500	286006890	4475	4475	4475	4475	0
53	20250318	203400	286006890	4475	4475	4475	4475	0
54	20250318	203300	286006890	4475	4475	4475	4475	0
55	20250318	203200	286006890	4475	4475	4475	4475	0
56	20250318	203100	286006890	4475	4475	4475	4475	0
57	20250318	203000	286006890	4475	4475	4475	4475	0
58	20250318	202900	286006890	4475	4475	4475	4475	0
59	20250318	202800	286006890	4475	4475	4475	4475	0
60	20250318	202700	286006890	4475	4475	4475	4475	0
61	20250318	202600	286006890	4475	4475	4475	4475	0
62	20250318	202500	286006890	4475	4475	4475	4475	409
63	20250318	202400	286006890	4475	4475	4475	4475	0
64	20250318	202300	286006890	4475	4475	4475	4475	0
65	20250318	202200	286006890	4475	4475	4475	4475	0
66	20250318	202100	286006890	4475	4475	4475	4475	0
67	20250318	202000	286006890	4475	4475	4475	4475	0
68	20250318	201900	286006890	4475	4475	4475	4475	0
69	20250318	201800	286006890	4475	4475	4475	4475	0
70	20250318	201700	286006890	4475	4475	4475	4475	0
71	20250318	201600	286006890	4475	4475	4475	4475	0
72	20250318	201500	286006890	4475	4475	4475	4475	0
73	20250318	201400	286006890	4475	4475	4475	4475	0
74	20250318	201300	286006890	4475	4475	4475	4475	0
75	20250318	201200	286006890	4475	4475	4475	4475	0
76	20250318	201100	286006890	4475	4475	4475	4475	0
77	20250318	201000	286006890	4475	4475	4475	4475	0
78	20250318	200900	286006890	4475	4475	4475	4475	0
79	20250318	200800	286006890	4475	4475	4475	4475	0
80	20250318	200700	286006890	4475	4475	4475	4475	0
81	20250318	200600	286006890	4475	4475	4475	4475	0
82	20250318	200500	286006890	4475	4475	4475	4475	0
83	20250318	200400	286006890	4475	4475	4475	4475	0
84	20250318	200300	286006890	4475	4475	4475	4475	0
85	20250318	200200	286006890	4475	4475	4475	4475	0
86	20250318	200100	286006890	4475	4475	4475	4475	0
87	20250318	200000	286006890	4475	4475	4475	4475	0
88	20250318	195900	286006890	4475	4475	4475	4475	0
89	20250318	195800	286006890	4475	4475	4475	4475	0
90	20250318	195700	286006890	4475	4475	4475	4475	0
91	20250318	195600	286006890	4475	4475	4475	4475	0
92	20250318	195500	286006890	4475	4475	4475	4475	409
93	20250318	195400	286006890	4475	4475	4475	4475	0
94	20250318	195300	286006890	4475	4475	4475	4475	0
95	20250318	195200	286006890	4475	4475	4475	4475	0
96	20250318	195100	286006890	4475	4475	4475	4475	0
97	20250318	195000	286006890	4475	4475	4475	4475	0
98	20250318	194900	286006890	4475	4475	4475	4475	0
99	20250318	194800	286006890	4475	4475	4475	4475	0
100	20250318	194700	286006890	4475	4475	4475	4475	0
101	20250318	194600	286006890	4475	4475	4475	4475	0
102	20250318	194500	286006890	4475	4475	4475	4475	0
103	20250318	194400	286006890	4475	4475	4475	4475	0
104	20250318	194300	286006890	4475	4475	4475	4475	0
105	20250318	194200	286006890	4475	4475	4475	4475	0
106	20250318	194100	286006890	4475	4475	4475	4475	0
107	20250318	194000	286006890	4475	4475	4475	4475	0
108	20250318	193900	286006890	4475	4475	4475	4475	0
109	20250318	193800	286006890	4475	4475	4475	4475	0
110	20250318	193700	286006890	4475	4475	4475	4475	0
111	20250318	193600	286006890	4475	4475	4475	4475	0
112	20250318	193500	286006890	4475	4475	4475	4475	0
113	20250318	193400	286006890	4475	4475	4475	4475	0
114	20250318	193300	286006890	4475	4475	4475	4475	0
115	20250318	193200	286006890	4475	4475	4475	4475	0
116	20250318	193100	286006890	4475	4475	4475	4475	0
117	20250318	193000	286006890	4475	4475	4475	4475	0
118	20250318	192900	286006890	4475	4475	4475	4475	0
119	20250318	192800	286006890	4475	4475	4475	4475	0
120	20250318	192700	286006890	4475	4475	4475	4475	0
121	20250318	192600	286006890	4475	4475	4475	4475	0
122	20250318	192500	286006890	4475	4475	4475	4475	409
123	20250318	192400	286006890	4475	4475	4475	4475	0
124	20250318	192300	286006890	4475	4475	4475	4475	0
125	20250318	192200	286006890	4475	4475	4475	4475	0
126	20250318	192100	286006890	4475	4475	4475	4475	0
127	20250318	192000	286006890	4475	4475	4475	4475	0
128	20250318	191900	286006890	4475	4475	4475	4475	0
129	20250318	191800	286006890	4475	4475	4475	4475	0
130	20250318	191700	286006890	4475	4475	4475	4475	0
131	20250318	191600	286006890	4475	4475	4475	4475	0
132	20250318	191500	286006890	4475	4475	4475	4475	0
133	20250318	191400	286006890	4475	4475	4475	4475	0
134	20250318	191300	286006890	4475	4475	4475	4475	0
135	20250318	191200	286006890	4475	4475	4475	4475	0
136	20250318	191100	286006890	4475	4475	4475	4475	0
137	20250318	191000	286006890	4475	4475	4475	4475	0
138	20250318	190900	286006890	4475	4475	4475	4475	0
139	20250318	190800	286006890	4475	4475	4475	4475	0
140	20250318	190700	286006890	4475	4475	4475	4475	0
141	20250318	190600	286006890	4475	4475	4475	4475	0
142	20250318	190500	286006890	4475	4475	4475	4475	0
143	20250318	190400	286006890	4475	4475	4475	4475	0
144	20250318	190300	286006890	4475	4475	4475	4475	0
145	20250318	190200	286006890	4475	4475	4475	4475	0
146	20250318	190100	286006890	4475	4475	4475	4475	0
147	20250318	190000	286006890	4475	4475	4475	4475	0
148	20250318	185900	286006890	4475	4475	4475	4475	0
149	20250318	185800	286006890	4475	4475	4475	4475	0
150	20250318	185700	286006890	4475	4475	4475	4475	0
151	20250318	185600	286006890	4475	4475	4475	4475	0
152	20250318	185500	286006890	4475	4475	4475	4475	409
153	20250318	185400	286006890	4475	4475	4475	4475	0
154	20250318	185300	286006890	4475	4475	4475	4475	0
155	20250318	185200	286006890	4475	4475	4475	4475	0
156	20250318	185100	286006890	4475	4475	4475	4475	0
157	20250318	185000	286006890	4475	4475	4475	4475	0
158	20250318	184900	286006890	4475	4475	4475	4475	0
159	20250318	184800	286006890	4475	4475	4475	4475	0
160	20250318	184700	286006890	4475	4475	4475	4475	0
161	20250318	184600	286006890	4475	4475	4475	4475	0
162	20250318	184500	286006890	4475	4475	4475	4475	0
163	20250318	184400	286006890	4475	4475	4475	4475	0
164	20250318	184300	286006890	4475	4475	4475	4475	0
165	20250318	184200	286006890	4475	4475	4475	4475	0
166	20250318	184100	286006890	4475	4475	4475	4475	0
167	20250318	184000	286006890	4475	4475	4475	4475	0
168	20250318	183900	286006890	4475	4475	4475	4475	0
169	20250318	183800	286006890	4475	4475	4475	4475	0
170	20250318	183700	286006890	4475	4475	4475	4475	0
171	20250318	183600	286006890	4475	4475	4475	4475	0
172	20250318	183500	286006890	4475	4475	4475	4475	0
173	20250318	183400	286006890	4475	4475	4475	4475	0
174	20250318	183300	286006890	4475	4475	4475	4475	0
175	20250318	183200	286006890	4475	4475	4475	4475	0
176	20250318	183100	286006890	4475	4475	4475	4475	0
177	20250318	183000	286006890	4475	4475	4475	4475	0
178	20250318	182900	286006890	4475	4475	4475	4475	0
179	20250318	182800	286006890	4475	4475	4475	4475	0
180	20250318	182700	286006890	4475	4475	4475	4475	0
181	20250318	182600	286006890	4475	4475	4475	4475	0
182	20250318	182500	286006890	4475	4475	4475	4475	409
183	20250318	182400	286006890	4475	4475	4475	4475	0
184	20250318	182300	286006890	4475	4475	4475	4475	0
185	20250318	182200	286006890	4475	4475	4475	4475	0
186	20250318	182100	286006890	4475	4475	4475	4475	0
187	20250318	182000	286006890	4475	4475	4475	4475	0
188	20250318	181900	286006890	4475	4475	4475	4475	0
189	20250318	181800	286006890	4475	4475	4475	4475	0
190	20250318	181700	286006890	4475	4475	4475	4475	0
191	20250318	181600	286006890	4475	4475	4475	4475	0
192	20250318	181500	286006890	4475	4475	4475	4475	0
193	20250318	181400	286006890	4475	4475	4475	4475	0
194	20250318	181300	286006890	4475	4475	4475	4475	0
195	20250318	181200	286006890	4475	4475	4475	4475	0
196	20250318	181100	286006890	4475	4475	4475	4475	0
197	20250318	181000	286006890	4475	4475	4475	4475	0
198	20250318	180900	286006890	4475	4475	4475	4475	0
199	20250318	180800	286006890	4475	4475	4475	4475	0
200	20250318	180700	286006890	4475	4475	4475	4475	0
201	20250318	180600	286006890	4475	4475	4475	4475	0
202	20250318	180500	286006890	4475	4475	4475	4475	0
203	20250318	180400	286006890	4475	4475	4475	4475	0
204	20250318	180300	286006890	4475	4475	4475	4475	0
205	20250318	180200	286006890	4475	4475	4475	4475	0
206	20250318	180100	286006890	4475	4475	4475	4475	0
207	20250318	180000	286006890	4475	4475	4475	4475	0
208	20250318	175900	286006890	4475	4475	4475	4475	0
209	20250318	175800	286006890	4475	4475	4475	4475	0
210	20250318	175700	286006890	4475	4475	4475	4475	0
211	20250318	175600	286006890	4475	4475	4475	4475	0
212	20250318	175500	286006890	4475	4475	4475	4475	409
213	20250318	175400	286006890	4475	4475	4475	4475	0
214	20250318	175300	286006890	4475	4475	4475	4475	0
215	20250318	175200	286006890	4475	4475	4475	4475	0
216	20250318	175100	286006890	4475	4475	4475	4475	0
217	20250318	175000	286006890	4475	4475	4475	4475	0
218	20250318	174900	286006890	4475	4475	4475	4475	0
219	20250318	174800	286006890	4475	4475	4475	4475	0
220	20250318	174700	286006890	4475	4475	4475	4475	0
221	20250318	174600	286006890	4475	4475	4475	4475	0
222	20250318	174500	286006890	4475	4475	4475	4475	0
223	20250318	174400	286006890	4475	4475	4475	4475	0
224	20250318	174300	286006890	4475	4475	4475	4475	0
225	20250318	174200	286006890	4475	4475	4475	4475	0
226	20250318	174100	286006890	4475	4475	4475	4475	0
227	20250318	174000	286006890	4475	4475	4475	4475	0
228	20250318	173900	286006890	4475	4475	4475	4475	0
229	20250318	173800	286006890	4475	4475	4475	4475	0
230	20250318	173700	286006890	4475	4475	4475	4475	0
231	20250318	173600	286006890	4475	4475	4475	4475	0
232	20250318	173500	286006890	4475	4475	4475	4475	0
233	20250318	173400	286006890	4475	4475	4475	4475	0
234	20250318	173300	286006890	4475	4475	4475	4475	0
235	20250318	173200	286006890	4475	4475	4475	4475	0
236	20250318	173100	286006890	4475	4475	4475	4475	0
237	20250318	173000	286006890	4475	4475	4475	4475	0
238	20250318	172900	286006890	4475	4475	4475	4475	0
239	20250318	172800	286006890	4475	4475	4475	4475	0
240	20250318	172700	286006890	4475	4475	4475	4475	0
241	20250318	172600	286006890	4475	4475	4475	4475	0
242	20250318	172500	286006890	4475	4475	4475	4475	409
243	20250318	172400	286006890	4475	4475	4475	4475	0
244	20250318	172300	286006890	4475	4475	4475	4475	0
245	20250318	172200	286006890	4475	4475	4475	4475	0
246	20250318	172100	286006890	4475	4475	4475	4475	0
247	20250318	172000	286006890	4475	4475	4475	4475	0
248	20250318	171900	286006890	4475	4475	4475	4475	0
249	20250318	171800	286006890	4475	4475	4475	4475	0
250	20250318	171700	286006890	4475	4475	4475	4475	0
251	20250318	171600	286006890	4475	4475	4475	4475	0
252	20250318	171500	286006890	4475	4475	4475	4475	0
253	20250318	171400	286006890	4475	4475	4475	4475	0
254	20250318	171300	286006890	4475	4475	4475	4475	0
255	20250318	171200	286006890	4475	4475	4475	4475	0
256	20250318	171100	286006890	4475	4475	4475	4475	0
257	20250318	171000	286006890	4475	4475	4475	4475	0
258	20250318	170900	286006890	4475	4475	4475	4475	0
259	20250318	170800	286006890	4475	4475	4475	4475	0
260	20250318	170700	286006890	4475	4475	4475	4475	0
261	20250318	170600	286006890	4475	4475	4475	4475	0
262	20250318	170500	286006890	4475	4475	4475	4475	0
263	20250318	170400	286006890	4475	4475	4475	4475	0
264	20250318	170300	286006890	4475	4475	4475	4475	0
265	20250318	170200	286006890	4475	4475	4475	4475	0
266	20250318	170100	286006890	4475	4475	4475	4475	0
267	20250318	170000	286006890	4475	4475	4475	4475	0
268	20250318	165900	286006890	4475	4475	4475	4475	0
269	20250318	165800	286006890	4475	4475	4475	4475	0
270	20250318	165700	286006890	4475	4475	4475	4475	0
271	20250318	165600	286006890	4475	4475	4475	4475	0
272	20250318	165500	286006890	4475	4475	4475	4475	409
273	20250318	165400	286006890	4475	4475	4475	4475	0
274	20250318	165300	286006890	4475	4475	4475	4475	0
275	20250318	165200	286006890	4475	4475	4475	4475	0
276	20250318	165100	286006890	4475	4475	4475	4475	0
277	20250318	165000	286006890	4475	4475	4475	4475	0
278	20250318	164900	286006890	4475	4475	4475	4475	0
279	20250318	164800	286006890	4475	4475	4475	4475	0
280	20250318	164700	286006890	4475	4475	4475	4475	0
281	20250318	164600	286006890	4475	4475	4475	4475	0
282	20250318	164500	286006890	4475	4475	4475	4475	0
283	20250318	164400	286006890	4475	4475	4475	4475	0
284	20250318	164300	286006890	4475	4475	4475	4475	0
285	20250318	164200	286006890	4475	4475	4475	4475	0
286	20250318	164100	286006890	4475	4475	4475	4475	0
287	20250318	164000	286006890	4475	4475	4475	4475	0
288	20250318	163900	286006890	4475	4475	4475	4475	0
289	20250318	163800	286006890	4475	4475	4475	4475	0
290	20250318	163700	286006890	4475	4475	4475	4475	0
291	20250318	163600	286006890	4475	4475	4475	4475	0
292	20250318	163500	286006890	4475	4475	4475	4475	0
293	20250318	163400	286006890	4475	4475	4475	4475	0
294	20250318	163300	286006890	4475	4475	4475	4475	0
295	20250318	163200	286006890	4475	4475	4475	4475	0
296	20250318	163100	286006890	4475	4475	4475	4475	0
297	20250318	163000	286006890	4475	4475	4475	4475	0
298	20250318	162900	286006890	4475	4475	4475	4475	0
299	20250318	162800	286006890	4475	4475	4475	4475	0
300	20250318	162700	286006890	4475	4475	4475	4475	0
301	20250318	162600	286006890	4475	4475	4475	4475	0
302	20250318	162500	286006890	4475	4475	4475	4475	409
303	20250318	162400	286006890	4475	4475	4475	4475	0
304	20250318	162300	286006890	4475	4475	4475	4475	0
305	20250318	162200	286006890	4475	4475	4475	4475	0
306	20250318	162100	286006890	4475	4475	4475	4475	0
307	20250318	162000	286006890	4475	4475	4475	4475	0
308	20250318	161900	286006890	4475	4475	4475	4475	0
309	20250318	161800	286006890	4475	4475	4475	4475	0
310	20250318	161700	286006890	4475	4475	4475	4475	0
311	20250318	161600	286006890	4475	4475	4475	4475	0
312	20250318	161500	286006890	4475	4475	4475	4475	0
313	20250318	161400	286006890	4475	4475	4475	4475	0
314	20250318	161300	286006890	4475	4475	4475	4475	0
315	20250318	161200	286006890	4475	4475	4475	4475	0
316	20250318	161100	286006890	4475	4475	4475	4475	0
317	20250318	161000	286006890	4475	4475	4475	4475	0
318	20250318	160900	286006890	4475	4475	4475	4475	0
319	20250318	160800	286006890	4475	4475	4475	4475	0
320	20250318	160700	286006890	4475	4475	4475	4475	0
321	20250318	160600	286006890	4475	4475	4475	4475	0
322	20250318	160500	286006890	4475	4475	4475	4475	0
323	20250318	160400	286006890	4475	4475	4475	4475	0
324	20250318	160300	286006890	4475	4475	4475	4475	0
325	20250318	160200	286006890	4475	4475	4475	4475	0
326	20250318	160100	286006890	4475	4475	4475	4475	0
327	20250318	160000	286006890	4475	4475	4475	4475	0
328	20250318	155900	286006890	4475	4475	4475	4475	0
329	20250318	155800	286006890	4475	4475	4475	4475	0
330	20250318	155700	286006890	4475	4475	4475	4475	0
331	20250318	155600	286006890	4475	4475	4475	4475	0
332	20250318	155500	286006890	4475	4475	4475	4475	409
333	20250318	155400	286006890	4475	4475	4475	4475	0
334	20250318	155300	286006890	4475	4475	4475	4475	0
335	20250318	155200	286006890	4475	4475	4475	4475	0
336	20250318	155100	286006890	4475	4475	4475	4475	0
337	20250318	155000	286006890	4475	4475	4475	4475	0
338	20250318	154900	286006890	4475	4475	4475	4475	0
339	20250318	154800	286006890	4475	4475	4475	4475	0
340	20250318	154700	286006890	4475	4475	4475	4475	0
341	20250318	154600	286006890	4475	4475	4475	4475	0
342	20250318	154500	286006890	4475	4475	4475	4475	0
343	20250318	154400	286006890	4475	4475	4475	4475	0
344	20250318	154300	286006890	4475	4475	4475	4475	0
345	20250318	154200	286006890	4475	4475	4475	4475	0
346	20250318	154100	286006890	4475	4475	4475	4475	0
347	20250318	154000	286006890	4475	4475	4475	4475	0
348	20250318	153900	286006890	4475	4475	4475	4475	0
349	20250318	153800	286006890	4475	4475	4475	4475	0
350	20250318	153700	286006890	4475	4475	4475	4475	0
351	20250318	153600	286006890	4475	4475	4475	4475	0
352	20250318	153500	286006890	4475	4475	4475	4475	0
353	20250318	153400	286006890	4475	4475	4475	4475	0
354	20250318	153300	286006890	4475	4475	4475	4475	0
355	20250318	153200	286006890	4475	4475	4475	4475	0
356	20250318	153100	286006890	4475	4475	4475	4475	0
357	20250318	153000	286006890	4475	4475	4475	4475	409
358	20250318	152900	284176615	4475	4475	4475	4475	0
359	20250318	152800	284176615	4475	4475	4475	4475	0
360	20250318	152700	284176615	4475	4475	4475	4475	0
361	20250318	152600	284176615	4475	4475	4475	4475	0
362	20250318	152500	284176615	4475	4475	4475	4475	0
363	20250318	152400	284176615	4475	4475	4475	4475	0
364	20250318	152300	284176615	4475	4475	4475	4475	0
365	20250318	152200	284176615	4475	4475	4475	4475	0
366	20250318	152100	284176615	4475	4475	4475	4475	0
367	20250318	152000	284176615	4475	4475	4475	4475	0
368	20250318	151900	284176615	4475	4475	4475	4470	70
369	20250318	151800	283863390	4470	4470	4470	4470	89
370	20250318	151700	283465560	4470	4475	4475	4470	241
371	20250318	151600	282387460	4470	4470	4470	4470	37
372	20250318	151500	282222070	4470	4470	4470	4470	25
373	20250318	151400	282110320	4470	4470	4470	4470	99
374	20250318	151300	281667790	4470	4470	4475	4470	139
375	20250318	151200	281046035	4475	4470	4475	4470	26
376	20250318	151100	280929810	4470	4470	4470	4470	111
377	20250318	151000	280433640	4470	4475	4475	4470	175
378	20250318	150900	279650725	4470	4470	4470	4470	69
379	20250318	150800	279342295	4470	4470	4470	4470	67
380	20250318	150700	279042805	4470	4470	4470	4470	53
381	20250318	150600	278805895	4470	4470	4475	4470	212
382	20250318	150500	277857485	4470	4470	4470	4470	2078
383	20250318	150400	268568825	4470	4470	4470	4470	74
384	20250318	150300	268238045	4475	4475	4475	4475	106
385	20250318	150200	267763695	4470	4470	4470	4470	67
386	20250318	150100	267464205	4475	4475	4475	4475	80
387	20250318	150000	267106205	4475	4475	4475	4475	27
388	20250318	145900	266985380	4475	4475	4475	4475	111
389	20250318	145800	266488655	4475	4475	4475	4475	42
390	20250318	145700	266300705	4475	4475	4475	4475	36
391	20250318	145600	266139605	4475	4475	4475	4475	100
392	20250318	145500	265692105	4470	4475	4475	4470	53
393	20250318	145400	265454985	4475	4475	4475	4475	57
394	20250318	145300	265199910	4475	4475	4475	4475	79
395	20250318	145200	264846385	4475	4475	4475	4475	242
396	20250318	145100	263763435	4475	4475	4475	4475	113
397	20250318	145000	263257760	4470	4475	4475	4470	67
398	20250318	144900	262958020	4475	4470	4475	4470	157
399	20250318	144800	262255450	4475	4475	4475	4475	25
400	20250318	144700	262143575	4475	4475	4475	4475	78
401	20250318	144600	261794525	4475	4475	4475	4475	75
402	20250318	144500	261458900	4470	4475	4475	4470	36
403	20250318	144400	261297855	4470	4475	4475	4470	153
404	20250318	144300	260613265	4475	4475	4475	4475	62
405	20250318	144200	260335815	4480	4475	4480	4475	1434
406	20250318	144100	253911620	4470	4475	4475	4470	87
407	20250318	144000	253522605	4475	4470	4475	4470	237
408	20250318	143900	252462240	4470	4470	4470	4470	69
409	20250318	143800	252153810	4475	4470	4475	4470	213
410	20250318	143700	251200970	4470	4470	4470	4470	53
411	20250318	143600	250964060	4470	4470	4470	4470	60
412	20250318	143500	250695860	4470	4470	4475	4470	254
413	20250318	143400	249559600	4470	4470	4470	4470	74
414	20250318	143300	249228820	4475	4470	4475	4470	38
415	20250318	143200	249058955	4470	4470	4470	4470	67
416	20250318	143100	248759465	4475	4470	4475	4470	242
417	20250318	143000	247676945	4470	4470	4470	4470	25
418	20250318	142900	247565195	4470	4470	4470	4470	111
419	20250318	142800	247069025	4475	4470	4475	4470	240
420	20250318	142700	245995235	4470	4475	4475	4470	136
421	20250318	142600	245386815	4470	4470	4470	4470	100
422	20250318	142500	244939815	4470	4475	4475	4470	171
423	20250318	142400	244174855	4470	4470	4470	4470	57
424	20250318	142300	243920065	4470	4470	4470	4470	79
425	20250318	142200	243566935	4470	4470	4470	4470	25
426	20250318	142100	243455185	4470	4470	4475	4470	312
427	20250318	142000	242059415	4470	4470	4470	4470	67
428	20250318	141900	241759925	4470	4470	4470	4470	69
429	20250318	141800	241451495	4470	4475	4475	4470	140
430	20250318	141700	240825205	4470	4470	4470	4470	78
431	20250318	141600	240476545	4470	4470	4470	4470	58
432	20250318	141500	240217285	4470	4470	4470	4470	53
433	20250318	141400	239980375	4470	4470	4475	4470	275
434	20250318	141300	238750245	4470	4470	4470	4470	39
435	20250318	141200	238575915	4470	4470	4470	4470	42
436	20250318	141100	238388175	4470	4470	4475	4470	226
437	20250318	141000	237377385	4470	4470	4470	4470	25
438	20250318	140900	237265635	4470	4470	4470	4470	86
439	20250318	140800	236881215	4470	4470	4470	4470	67
440	20250318	140700	236581725	4475	4470	4475	4470	169
441	20250318	140600	235825630	4470	4470	4470	4470	75
442	20250318	140500	235490380	4470	4470	4470	4470	78
443	20250318	140400	235141720	4470	4470	4475	4470	141
444	20250318	140300	234511030	4470	4470	4470	4470	54
445	20250318	140200	234269650	4470	4470	4470	4470	1367
446	20250318	140100	228159160	4475	4470	4475	4470	77
447	20250318	140000	227814930	4475	4470	4475	4470	240
448	20250318	135900	226741140	4470	4470	4470	4470	79
449	20250318	135800	226388010	4470	4470	4470	4470	57
450	20250318	135700	226133220	4470	4475	4475	4470	252
451	20250318	135600	225005785	4470	4470	4470	4470	100
452	20250318	135500	224558785	4470	4470	4470	4470	36
453	20250318	135400	224397865	4470	4470	4470	4470	42
454	20250318	135300	224210125	4470	4470	4475	4470	238
455	20250318	135200	223145630	4470	4470	4470	4470	25
456	20250318	135100	223033880	4470	4475	4475	4470	218
457	20250318	135000	222058760	4470	4470	4475	4470	305
458	20250318	134900	220694220	4475	4475	4475	4475	306
459	20250318	134800	219324870	4475	4475	4475	4470	1736
460	20250318	134700	211556480	4470	4470	4470	4470	78
461	20250318	134600	211207820	4475	4470	4475	4470	143
462	20250318	134500	210568185	4470	4470	4470	4470	53
463	20250318	134400	210331275	4470	4470	4470	4470	67
464	20250318	134300	210031785	4470	4470	4475	4470	191
465	20250318	134200	209177405	4470	4470	4470	4470	42
466	20250318	134100	208989665	4470	4470	4470	4470	111
467	20250318	134000	208493495	4470	4470	4470	4470	25
468	20250318	133900	208381745	4475	4470	4475	4470	285
469	20250318	133800	207106640	4470	4470	4470	4470	101
470	20250318	133700	206655170	4470	4470	4470	4470	36
471	20250318	133600	206494250	4475	4470	4475	4470	290
472	20250318	133500	205196750	4470	4475	4475	4470	63
473	20250318	133400	204914950	4475	4475	4475	4475	25
474	20250318	133300	204803075	4475	4475	4475	4475	104
475	20250318	133200	204337675	4470	4470	4470	4470	67
476	20250318	133100	204038185	4470	4470	4470	4470	69
477	20250318	133000	203729755	4470	4470	4470	4470	25
478	20250318	132900	203618005	4470	4470	4475	4470	344
479	20250318	132800	202079890	4470	4470	4470	4470	32
480	20250318	132700	201936850	4470	4470	4470	4470	78
481	20250318	132600	201588190	4470	4475	4480	4470	294
482	20250318	132500	200271530	4480	4475	4480	4475	27
483	20250318	132400	200150695	4475	4475	4475	4475	53
484	20250318	132300	199913520	4475	4475	4475	4475	99
485	20250318	132200	199470495	4475	4475	4475	4470	49
486	20250318	132100	199251345	4470	4475	4475	4470	59
487	20250318	132000	198987610	4475	4475	4475	4475	82
488	20250318	131900	198620660	4475	4475	4475	4475	46
489	20250318	131800	198414810	4470	4475	4475	4470	50
490	20250318	131700	198191280	4475	4475	4475	4475	84
491	20250318	131600	197815380	4475	4475	4475	4475	69
492	20250318	131500	197506605	4475	4470	4475	4470	42
493	20250318	131400	197318780	4470	4475	4475	4470	78
494	20250318	131300	196970115	4475	4475	4475	4475	57
495	20250318	131200	196715040	4475	4475	4475	4475	64
496	20250318	131100	196428640	4470	4475	4475	4470	130
497	20250318	131000	195847385	4475	4475	4475	4475	36
498	20250318	130900	195686285	4475	4475	4475	4475	25
499	20250318	130800	195574410	4475	4470	4475	4470	151
500	20250318	130700	194899010	4475	4475	4475	4475	2
501	20250318	130600	194890060	4470	4470	4470	4470	86
502	20250318	130500	194505640	4475	4475	4480	4475	283
503	20250318	130400	193238140	4475	4475	4475	4475	11
504	20250318	130300	193188915	4475	4475	4475	4475	32
505	20250318	130200	193045715	4475	4475	4475	4475	54
506	20250318	130100	192804065	4475	4475	4475	4470	86
507	20250318	130000	192419300	4475	4475	4475	4475	42
508	20250318	125900	192231350	4475	4475	4475	4475	112
509	20250318	125800	191730150	4475	4475	4475	4475	75
510	20250318	125700	191394525	4470	4475	4475	4470	53
511	20250318	125600	191157530	4475	4475	4475	4475	58
512	20250318	125500	190897980	4475	4475	4475	4475	79
513	20250318	125400	190544455	4475	4470	4475	4470	43
514	20250318	125300	190352035	4470	4475	4480	4470	94
515	20250318	125200	189931435	4470	4475	4475	4470	42
516	20250318	125100	189743570	4470	4475	4480	4470	277
517	20250318	125000	188503090	4475	4475	4475	4475	25
518	20250318	124900	188391215	4475	4475	4475	4475	79
519	20250318	124800	188037690	4475	4475	4475	4475	74
520	20250318	124700	187706540	4470	4475	4480	4470	43
521	20250318	124600	187514135	4475	4475	4475	4475	100
522	20250318	124500	187066635	4475	4475	4475	4475	54
523	20250318	124400	186824985	4475	4480	4480	4475	159
524	20250318	124300	186112790	4475	4475	4475	4475	110
525	20250318	124200	185620540	4475	4475	4475	4475	41
526	20250318	124100	185437065	4475	4480	4480	4475	208
527	20250318	124000	184505575	4475	4475	4475	4475	92
528	20250318	123900	184093875	4475	4475	4475	4475	78
529	20250318	123800	183744825	4475	4475	4475	4475	57
530	20250318	123700	183489750	4475	4475	4480	4475	241
531	20250318	123600	182410335	4475	4475	4475	4475	100
532	20250318	123500	181962835	4475	4475	4475	4475	37
533	20250318	123400	181797260	4475	4475	4480	4475	158
534	20250318	123300	181089635	4475	4475	4475	4475	109
535	20250318	123200	180601860	4475	4475	4475	4475	25
536	20250318	123100	180489985	4475	4475	4475	4475	87
537	20250318	123000	180100660	4475	4475	4480	4475	191
538	20250318	122900	179245320	4475	4475	4475	4475	36
539	20250318	122800	179084220	4475	4475	4475	4475	57
540	20250318	122700	178829145	4475	4475	4475	4475	95
541	20250318	122600	178404020	4480	4475	4480	4475	257
542	20250318	122500	177252950	4475	4475	4475	4475	37
543	20250318	122400	177087375	4475	4475	4475	4475	58
544	20250318	122300	176827825	4475	4475	4475	4470	93
545	20250318	122200	176411810	4475	4475	4475	4475	25
546	20250318	122100	176299935	4475	4475	4475	4475	104
547	20250318	122000	175834535	4475	4470	4475	4470	82
548	20250318	121900	175467710	4470	4470	4470	4470	344
549	20250318	121800	173930030	4470	4470	4470	4470	64
550	20250318	121700	173643950	4475	4475	4475	4475	57
551	20250318	121600	173388875	4475	4470	4475	4470	88
552	20250318	121500	172995365	4470	4470	4470	4470	69
553	20250318	121400	172686935	4470	4470	4470	4470	50
554	20250318	121300	172463435	4470	4475	4475	4470	231
555	20250318	121200	171429765	4470	4470	4470	4470	60
556	20250318	121100	171161565	4470	4475	4475	4470	67
557	20250318	121000	170861925	4475	4475	4475	4475	50
558	20250318	120900	170638175	4475	4475	4480	4475	82
559	20250318	120800	170271165	4475	4475	4475	4475	57
560	20250318	120700	170016090	4475	4475	4475	4475	62
561	20250318	120600	169738640	4475	4470	4475	4470	114
562	20250318	120500	169228730	4470	4475	4475	4470	21
563	20250318	120400	169134810	4475	4475	4475	4475	41
564	20250318	120300	168951335	4475	4475	4475	4475	102
565	20250318	120200	168494885	4475	4470	4475	4470	54
566	20250318	120100	168253360	4470	4475	4475	4470	65
567	20250318	120000	167962670	4475	4475	4475	4475	60
568	20250318	115900	167694170	4475	4475	4475	4475	61
569	20250318	115800	167421195	4475	4475	4475	4475	57
570	20250318	115700	167166120	4475	4475	4475	4475	54
571	20250318	115600	166924470	4475	4475	4475	4475	73
572	20250318	115500	166597795	4475	4475	4475	4475	115
573	20250318	115400	166083170	4475	4475	4475	4475	67
574	20250318	115300	165783345	4475	4475	4475	4475	85
575	20250318	115200	165402970	4475	4480	4480	4475	123
576	20250318	115100	164852055	4475	4475	4475	4475	111
577	20250318	115000	164355330	4475	4475	4475	4475	142
578	20250318	114900	163719880	4475	4480	4480	4475	190
579	20250318	114800	162868860	4475	4475	4475	4475	100
580	20250318	114700	162421360	4475	4475	4475	4475	53
581	20250318	114600	162184185	4475	4475	4475	4475	57
582	20250318	114500	161929110	4475	4470	4475	4470	97
583	20250318	114400	161495250	4475	4475	4480	4475	430
584	20250318	114300	159570865	4480	4480	4480	4480	0
585	20250318	114200	159570865	4480	4480	4480	4480	0
586	20250318	114100	159570865	4480	4480	4480	4480	0
587	20250318	114000	159570865	4480	4480	4480	4480	0
588	20250318	113900	159570865	4480	4480	4480	4480	0
589	20250318	113800	159570865	4480	4480	4480	4480	0
590	20250318	113700	159570865	4480	4480	4480	4480	0
591	20250318	113600	159570865	4480	4480	4480	4480	65
592	20250318	113500	159279665	4480	4480	4480	4480	104
593	20250318	113400	158813745	4485	4485	4485	4485	1
594	20250318	113300	158809260	4475	4480	4480	4475	85
595	20250318	113200	158428515	4480	4485	4485	4480	211
596	20250318	113100	157482390	4485	4480	4485	4480	69
597	20250318	113000	157173210	4480	4480	4480	4480	47
598	20250318	112900	156962650	4480	4480	4480	4480	77
599	20250318	112800	156617690	4480	4480	4480	4480	89
600	20250318	112700	156218970	4475	4475	4475	4475	52
601	20250318	112600	155986270	4475	4475	4475	4475	92
602	20250318	112500	155574570	4475	4475	4475	4475	11
603	20250318	112400	155525345	4475	4470	4475	4470	42
604	20250318	112300	155337480	4475	4475	4475	4470	110
605	20250318	112200	154845370	4475	4475	4475	4475	50
606	20250318	112100	154621620	4475	4470	4475	4470	85
607	20250318	112000	154241490	4470	4470	4470	4470	16
608	20250318	111900	154169970	4470	4470	4470	4470	68
609	20250318	111800	153866010	4475	4480	4480	4475	67
610	20250318	111700	153566015	4480	4465	4480	4465	5567
611	20250318	111600	128659440	4465	4470	4470	4465	44
612	20250318	111500	128462795	4470	4470	4470	4470	0
613	20250318	111400	128462795	4470	4470	4470	4460	1721
614	20250318	111300	120779995	4465	4465	4465	4465	32
615	20250318	111200	120637115	4465	4465	4465	4465	0
616	20250318	111100	120637115	4465	4465	4465	4465	32
617	20250318	111000	120494235	4470	4470	4470	4470	112
618	20250318	110900	119993595	4465	4465	4465	4465	0
619	20250318	110800	119993595	4465	4465	4465	4465	32
620	20250318	110700	119850715	4470	4470	4470	4470	254
621	20250318	110600	118715335	4465	4465	4465	4465	90
622	20250318	110500	118313485	4470	4470	4470	4470	0
623	20250318	110400	118313485	4470	4470	4470	4470	140
624	20250318	110300	117687685	4470	4470	4470	4470	333
625	20250318	110200	116199175	4470	4470	4470	4470	58
626	20250318	110100	115939915	4470	4470	4470	4470	36
627	20250318	110000	115778995	4470	4470	4475	4470	226
628	20250318	105900	114767895	4470	4470	4470	4470	69
629	20250318	105800	114459465	4470	4470	4470	4470	25
630	20250318	105700	114347715	4470	4475	4475	4470	216
631	20250318	105600	113381425	4470	4470	4470	4470	59
632	20250318	105500	113117695	4470	4470	4470	4470	36
633	20250318	105400	112956775	4470	4470	4475	4470	52
634	20250318	105300	112724325	4470	4470	4475	4470	245
635	20250318	105200	111628295	4470	4470	4470	4470	25
636	20250318	105100	111516545	4470	4470	4470	4470	36
637	20250318	105000	111355625	4470	4475	4475	4470	167
638	20250318	104900	110608715	4470	4470	4470	4470	61
639	20250318	104800	110336045	4470	4470	4470	4470	0
640	20250318	104700	110336045	4470	4470	4470	4470	95
641	20250318	104600	109911395	4475	4470	4475	4470	251
642	20250318	104500	108788295	4470	4470	4470	4470	36
643	20250318	104400	108627375	4470	4470	4470	4470	92
644	20250318	104300	108216135	4470	4475	4475	4470	210
645	20250318	104200	107276440	4470	4470	4470	4470	0
646	20250318	104100	107276440	4470	4470	4470	4470	94
647	20250318	104000	106856260	4480	4475	4480	4475	9
648	20250318	103900	106815945	4475	4470	4475	4470	196
649	20250318	103800	105939035	4470	4470	4470	4470	92
650	20250318	103700	105527795	4470	4470	4470	4470	37
651	20250318	103600	105362405	4475	4480	4480	4475	165
652	20250318	103500	104623290	4475	4475	4475	4475	103
653	20250318	103400	104162365	4475	4480	4480	4475	25
654	20250318	103300	104050475	4475	4475	4475	4475	11
655	20250318	103200	104001250	4480	4475	4480	4475	259
656	20250318	103100	102841345	4475	4475	4475	4475	36
657	20250318	103000	102680245	4475	4475	4475	4475	25
658	20250318	102900	102568370	4475	4480	4480	4475	306
659	20250318	102800	101197840	4475	4475	4475	4475	75
660	20250318	102700	100862215	4475	4475	4475	4475	11
661	20250318	102600	100812990	4480	4495	4495	4480	4942
662	20250318	102500	78659455	4500	4500	4500	4500	223
663	20250318	102400	77655955	4500	4500	4500	4500	26
664	20250318	102300	77538955	4500	4500	4500	4500	69
665	20250318	102200	77228455	4500	4495	4500	4495	75
666	20250318	102100	76891205	4495	4495	4495	4495	11
667	20250318	102000	76841760	4505	4495	4505	4495	235
668	20250318	101900	75785425	4500	4495	4505	4495	149
669	20250318	101800	75115040	4505	4505	4505	4505	2
670	20250318	101700	75106030	4500	4505	4505	4500	96
671	20250318	101600	74674015	4500	4505	4505	4500	25
672	20250318	101500	74561460	4500	4510	4510	4500	1494
673	20250318	101400	67829925	4505	4505	4505	4505	50
674	20250318	101300	67604675	4505	4510	4510	4505	75
675	20250318	101200	67266550	4510	4510	4510	4505	128
676	20250318	101100	66689395	4510	4510	4510	4510	0
677	20250318	101000	66689395	4510	4510	4510	4510	0
678	20250318	100900	66689395	4510	4510	4510	4510	0
679	20250318	100800	66689395	4510	4510	4510	4510	147
680	20250318	100700	66026425	4505	4505	4505	4505	0
681	20250318	100600	66026425	4505	4505	4505	4505	872
682	20250318	100500	62098065	4505	4505	4505	4505	950
683	20250318	100400	57818315	4505	4505	4505	4505	80
684	20250318	100300	57457915	4500	4500	4500	4500	0
685	20250318	100200	57457915	4500	4500	4500	4500	50
686	20250318	100100	57232915	4505	4505	4505	4505	2
687	20250318	100000	57223905	4500	4500	4500	4500	0
688	20250318	095900	57223905	4500	4500	4500	4500	0
689	20250318	095800	57223905	4500	4500	4500	4500	183
690	20250318	095700	56400405	4495	4495	4495	4495	132
691	20250318	095600	55807065	4495	4495	4495	4495	32
692	20250318	095500	55663225	4500	4500	4500	4500	0
693	20250318	095400	55663225	4500	4500	4500	4500	201
694	20250318	095300	54758725	4505	4505	4505	4505	0
695	20250318	095200	54758725	4505	4505	4505	4505	214
696	20250318	095100	53794655	4505	4500	4505	4500	2164
697	20250318	095000	44055035	4500	4495	4500	4495	322
698	20250318	094900	42606040	4495	4495	4500	4495	1552
699	20250318	094800	35629760	4490	4490	4490	4490	150
700	20250318	094700	34956260	4490	4490	4490	4490	0
701	20250318	094600	34956260	4490	4490	4490	4490	117
702	20250318	094500	34430930	4490	4480	4495	4480	4163
703	20250318	094400	15733375	4485	4485	4485	4485	1150
704	20250318	094300	10575625	4485	4485	4485	4485	6
705	20250318	094200	10548715	4485	4485	4485	4485	63
706	20250318	094100	10266160	4485	4485	4485	4485	113
707	20250318	094000	9759355	4485	4485	4485	4485	0
708	20250318	093900	9759355	4485	4485	4485	4485	0
709	20250318	093800	9759355	4485	4475	4485	4475	39
710	20250318	093700	9584770	4485	4475	4485	4475	52
711	20250318	093600	9352040	4475	4475	4475	4475	460
712	20250318	093500	7293540	4475	4475	4475	4475	86
713	20250318	093400	6908690	4475	4475	4475	4475	5
714	20250318	093300	6886315	4470	4470	4470	4470	0
715	20250318	093200	6886315	4470	4465	4470	4465	222
716	20250318	093100	5894085	4470	4470	4470	4470	10
717	20250318	093000	5849385	4470	4470	4470	4470	6
718	20250318	092900	5822565	4460	4460	4460	4460	0
719	20250318	092800	5822565	4460	4460	4460	4460	1
720	20250318	092700	5818105	4470	4470	4470	4470	0
721	20250318	092600	5818105	4470	4470	4470	4470	0
722	20250318	092500	5818105	4470	4470	4470	4470	200
723	20250318	092400	4924105	4470	4470	4470	4470	1
724	20250318	092300	4919635	4470	4470	4470	4470	6
725	20250318	092200	4892815	4470	4470	4470	4470	0
726	20250318	092100	4892815	4470	4470	4470	4470	0
727	20250318	092000	4892815	4470	4470	4470	4470	0
728	20250318	091900	4892815	4470	4470	4470	4470	0
729	20250318	091800	4892815	4470	4470	4470	4470	0
730	20250318	091700	4892815	4470	4470	4470	4470	0
731	20250318	091600	4892815	4470	4470	4470	4470	20
732	20250318	091500	4803415	4460	4460	4460	4460	0
733	20250318	091400	4803415	4460	4460	4460	4460	0
734	20250318	091300	4803415	4460	4460	4460	4460	0
735	20250318	091200	4803415	4460	4460	4460	4460	2
736	20250318	091100	4794495	4470	4470	4470	4470	800
737	20250318	091000	1218495	4470	4470	4470	4470	100
738	20250318	090900	771495	4470	4470	4470	4470	2
739	20250318	090800	762555	4475	4475	4475	4475	3
740	20250318	090700	749130	4455	4455	4455	4455	0
741	20250318	090600	749130	4455	4455	4455	4455	100
742	20250318	090500	303630	4475	4475	4475	4475	0
743	20250318	090400	303630	4475	4475	4475	4475	0
744	20250318	090300	303630	4475	4475	4475	4475	0
745	20250318	090200	303630	4475	4475	4475	4475	0
746	20250318	090100	303630	4475	4475	4475	4475	33
747	20250318	090000	155955	4455	4470	4470	4455	35