KissMeData/307180/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	211700	905038456	2970	2970	2970	2970	1095
3	20250319	211600	905038456	2970	2970	2970	2970	0
4	20250319	211500	905038456	2970	2970	2970	2970	0
5	20250319	211400	905038456	2970	2970	2970	2970	0
6	20250319	211300	905038456	2970	2970	2970	2970	0
7	20250319	211200	905038456	2970	2970	2970	2970	0
8	20250319	211100	905038456	2970	2970	2970	2970	0
9	20250319	211000	905038456	2970	2970	2970	2970	0
10	20250319	210900	905038456	2970	2970	2970	2970	0
11	20250319	210800	905038456	2970	2970	2970	2970	0
12	20250319	210700	905038456	2970	2970	2970	2970	0
13	20250319	210600	905038456	2970	2970	2970	2970	0
14	20250319	210500	905038456	2970	2970	2970	2970	0
15	20250319	210400	905038456	2970	2970	2970	2970	0
16	20250319	210300	905038456	2970	2970	2970	2970	0
17	20250319	210200	905038456	2970	2970	2970	2970	0
18	20250319	210100	905038456	2970	2970	2970	2970	0
19	20250319	210000	905038456	2970	2970	2970	2970	0
20	20250319	205900	905038456	2970	2970	2970	2970	0
21	20250319	205800	905038456	2970	2970	2970	2970	0
22	20250319	205700	905038456	2970	2970	2970	2970	0
23	20250319	205600	905038456	2970	2970	2970	2970	0
24	20250319	205500	905038456	2970	2970	2970	2970	0
25	20250319	205400	905038456	2970	2970	2970	2970	0
26	20250319	205300	905038456	2970	2970	2970	2970	0
27	20250319	205200	905038456	2970	2970	2970	2970	0
28	20250319	205100	905038456	2970	2970	2970	2970	0
29	20250319	205000	905038456	2970	2970	2970	2970	0
30	20250319	204900	905038456	2970	2970	2970	2970	0
31	20250319	204800	905038456	2970	2970	2970	2970	0
32	20250319	204700	905038456	2970	2970	2970	2970	1095
33	20250319	204600	905038456	2970	2970	2970	2970	0
34	20250319	204500	905038456	2970	2970	2970	2970	0
35	20250319	204400	905038456	2970	2970	2970	2970	0
36	20250319	204300	905038456	2970	2970	2970	2970	0
37	20250319	204200	905038456	2970	2970	2970	2970	0
38	20250319	204100	905038456	2970	2970	2970	2970	0
39	20250319	204000	905038456	2970	2970	2970	2970	0
40	20250319	203900	905038456	2970	2970	2970	2970	0
41	20250319	203800	905038456	2970	2970	2970	2970	0
42	20250319	203700	905038456	2970	2970	2970	2970	0
43	20250319	203600	905038456	2970	2970	2970	2970	0
44	20250319	203500	905038456	2970	2970	2970	2970	0
45	20250319	203400	905038456	2970	2970	2970	2970	0
46	20250319	203300	905038456	2970	2970	2970	2970	0
47	20250319	203200	905038456	2970	2970	2970	2970	0
48	20250319	203100	905038456	2970	2970	2970	2970	0
49	20250319	203000	905038456	2970	2970	2970	2970	0
50	20250319	202900	905038456	2970	2970	2970	2970	0
51	20250319	202800	905038456	2970	2970	2970	2970	0
52	20250319	202700	905038456	2970	2970	2970	2970	0
53	20250319	202600	905038456	2970	2970	2970	2970	0
54	20250319	202500	905038456	2970	2970	2970	2970	0
55	20250319	202400	905038456	2970	2970	2970	2970	0
56	20250319	202300	905038456	2970	2970	2970	2970	0
57	20250319	202200	905038456	2970	2970	2970	2970	0
58	20250319	202100	905038456	2970	2970	2970	2970	0
59	20250319	202000	905038456	2970	2970	2970	2970	0
60	20250319	201900	905038456	2970	2970	2970	2970	0
61	20250319	201800	905038456	2970	2970	2970	2970	0
62	20250319	201700	905038456	2970	2970	2970	2970	1095
63	20250319	201600	905038456	2970	2970	2970	2970	0
64	20250319	201500	905038456	2970	2970	2970	2970	0
65	20250319	201400	905038456	2970	2970	2970	2970	0
66	20250319	201300	905038456	2970	2970	2970	2970	0
67	20250319	201200	905038456	2970	2970	2970	2970	0
68	20250319	201100	905038456	2970	2970	2970	2970	0
69	20250319	201000	905038456	2970	2970	2970	2970	0
70	20250319	200900	905038456	2970	2970	2970	2970	0
71	20250319	200800	905038456	2970	2970	2970	2970	0
72	20250319	200700	905038456	2970	2970	2970	2970	0
73	20250319	200600	905038456	2970	2970	2970	2970	0
74	20250319	200500	905038456	2970	2970	2970	2970	0
75	20250319	200400	905038456	2970	2970	2970	2970	0
76	20250319	200300	905038456	2970	2970	2970	2970	0
77	20250319	200200	905038456	2970	2970	2970	2970	0
78	20250319	200100	905038456	2970	2970	2970	2970	0
79	20250319	200000	905038456	2970	2970	2970	2970	0
80	20250319	195900	905038456	2970	2970	2970	2970	0
81	20250319	195800	905038456	2970	2970	2970	2970	0
82	20250319	195700	905038456	2970	2970	2970	2970	0
83	20250319	195600	905038456	2970	2970	2970	2970	0
84	20250319	195500	905038456	2970	2970	2970	2970	0
85	20250319	195400	905038456	2970	2970	2970	2970	0
86	20250319	195300	905038456	2970	2970	2970	2970	0
87	20250319	195200	905038456	2970	2970	2970	2970	0
88	20250319	195100	905038456	2970	2970	2970	2970	0
89	20250319	195000	905038456	2970	2970	2970	2970	0
90	20250319	194900	905038456	2970	2970	2970	2970	0
91	20250319	194800	905038456	2970	2970	2970	2970	0
92	20250319	194700	905038456	2970	2970	2970	2970	1095
93	20250319	194600	905038456	2970	2970	2970	2970	0
94	20250319	194500	905038456	2970	2970	2970	2970	0
95	20250319	194400	905038456	2970	2970	2970	2970	0
96	20250319	194300	905038456	2970	2970	2970	2970	0
97	20250319	194200	905038456	2970	2970	2970	2970	0
98	20250319	194100	905038456	2970	2970	2970	2970	0
99	20250319	194000	905038456	2970	2970	2970	2970	0
100	20250319	193900	905038456	2970	2970	2970	2970	0
101	20250319	193800	905038456	2970	2970	2970	2970	0
102	20250319	193700	905038456	2970	2970	2970	2970	0
103	20250319	193600	905038456	2970	2970	2970	2970	0
104	20250319	193500	905038456	2970	2970	2970	2970	0
105	20250319	193400	905038456	2970	2970	2970	2970	0
106	20250319	193300	905038456	2970	2970	2970	2970	0
107	20250319	193200	905038456	2970	2970	2970	2970	0
108	20250319	193100	905038456	2970	2970	2970	2970	0
109	20250319	193000	905038456	2970	2970	2970	2970	0
110	20250319	192900	905038456	2970	2970	2970	2970	0
111	20250319	192800	905038456	2970	2970	2970	2970	0
112	20250319	192700	905038456	2970	2970	2970	2970	0
113	20250319	192600	905038456	2970	2970	2970	2970	0
114	20250319	192500	905038456	2970	2970	2970	2970	0
115	20250319	192400	905038456	2970	2970	2970	2970	0
116	20250319	192300	905038456	2970	2970	2970	2970	0
117	20250319	192200	905038456	2970	2970	2970	2970	0
118	20250319	192100	905038456	2970	2970	2970	2970	0
119	20250319	192000	905038456	2970	2970	2970	2970	0
120	20250319	191900	905038456	2970	2970	2970	2970	0
121	20250319	191800	905038456	2970	2970	2970	2970	0
122	20250319	191700	905038456	2970	2970	2970	2970	1095
123	20250319	191600	905038456	2970	2970	2970	2970	0
124	20250319	191500	905038456	2970	2970	2970	2970	0
125	20250319	191400	905038456	2970	2970	2970	2970	0
126	20250319	191300	905038456	2970	2970	2970	2970	0
127	20250319	191200	905038456	2970	2970	2970	2970	0
128	20250319	191100	905038456	2970	2970	2970	2970	0
129	20250319	191000	905038456	2970	2970	2970	2970	0
130	20250319	190900	905038456	2970	2970	2970	2970	0
131	20250319	190800	905038456	2970	2970	2970	2970	0
132	20250319	190700	905038456	2970	2970	2970	2970	0
133	20250319	190600	905038456	2970	2970	2970	2970	0
134	20250319	190500	905038456	2970	2970	2970	2970	0
135	20250319	190400	905038456	2970	2970	2970	2970	0
136	20250319	190300	905038456	2970	2970	2970	2970	0
137	20250319	190200	905038456	2970	2970	2970	2970	0
138	20250319	190100	905038456	2970	2970	2970	2970	0
139	20250319	190000	905038456	2970	2970	2970	2970	0
140	20250319	185900	905038456	2970	2970	2970	2970	0
141	20250319	185800	905038456	2970	2970	2970	2970	0
142	20250319	185700	905038456	2970	2970	2970	2970	0
143	20250319	185600	905038456	2970	2970	2970	2970	0
144	20250319	185500	905038456	2970	2970	2970	2970	0
145	20250319	185400	905038456	2970	2970	2970	2970	0
146	20250319	185300	905038456	2970	2970	2970	2970	0
147	20250319	185200	905038456	2970	2970	2970	2970	0
148	20250319	185100	905038456	2970	2970	2970	2970	0
149	20250319	185000	905038456	2970	2970	2970	2970	0
150	20250319	184900	905038456	2970	2970	2970	2970	0
151	20250319	184800	905038456	2970	2970	2970	2970	0
152	20250319	184700	905038456	2970	2970	2970	2970	1095
153	20250319	184600	905038456	2970	2970	2970	2970	0
154	20250319	184500	905038456	2970	2970	2970	2970	0
155	20250319	184400	905038456	2970	2970	2970	2970	0
156	20250319	184300	905038456	2970	2970	2970	2970	0
157	20250319	184200	905038456	2970	2970	2970	2970	0
158	20250319	184100	905038456	2970	2970	2970	2970	0
159	20250319	184000	905038456	2970	2970	2970	2970	0
160	20250319	183900	905038456	2970	2970	2970	2970	0
161	20250319	183800	905038456	2970	2970	2970	2970	0
162	20250319	183700	905038456	2970	2970	2970	2970	0
163	20250319	183600	905038456	2970	2970	2970	2970	0
164	20250319	183500	905038456	2970	2970	2970	2970	0
165	20250319	183400	905038456	2970	2970	2970	2970	0
166	20250319	183300	905038456	2970	2970	2970	2970	0
167	20250319	183200	905038456	2970	2970	2970	2970	0
168	20250319	183100	905038456	2970	2970	2970	2970	0
169	20250319	183000	905038456	2970	2970	2970	2970	0
170	20250319	182900	905038456	2970	2970	2970	2970	0
171	20250319	182800	905038456	2970	2970	2970	2970	0
172	20250319	182700	905038456	2970	2970	2970	2970	0
173	20250319	182600	905038456	2970	2970	2970	2970	0
174	20250319	182500	905038456	2970	2970	2970	2970	0
175	20250319	182400	905038456	2970	2970	2970	2970	0
176	20250319	182300	905038456	2970	2970	2970	2970	0
177	20250319	182200	905038456	2970	2970	2970	2970	0
178	20250319	182100	905038456	2970	2970	2970	2970	0
179	20250319	182000	905038456	2970	2970	2970	2970	0
180	20250319	181900	905038456	2970	2970	2970	2970	0
181	20250319	181800	905038456	2970	2970	2970	2970	0
182	20250319	181700	905038456	2970	2970	2970	2970	1095
183	20250319	181600	905038456	2970	2970	2970	2970	0
184	20250319	181500	905038456	2970	2970	2970	2970	0
185	20250319	181400	905038456	2970	2970	2970	2970	0
186	20250319	181300	905038456	2970	2970	2970	2970	0
187	20250319	181200	905038456	2970	2970	2970	2970	0
188	20250319	181100	905038456	2970	2970	2970	2970	0
189	20250319	181000	905038456	2970	2970	2970	2970	0
190	20250319	180900	905038456	2970	2970	2970	2970	0
191	20250319	180800	905038456	2970	2970	2970	2970	0
192	20250319	180700	905038456	2970	2970	2970	2970	0
193	20250319	180600	905038456	2970	2970	2970	2970	0
194	20250319	180500	905038456	2970	2970	2970	2970	0
195	20250319	180400	905038456	2970	2970	2970	2970	0
196	20250319	180300	905038456	2970	2970	2970	2970	0
197	20250319	180200	905038456	2970	2970	2970	2970	0
198	20250319	180100	905038456	2970	2970	2970	2970	0
199	20250319	180000	905038456	2970	2970	2970	2970	0
200	20250319	175900	905038456	2970	2970	2970	2970	0
201	20250319	175800	905038456	2970	2970	2970	2970	0
202	20250319	175700	905038456	2970	2970	2970	2970	0
203	20250319	175600	905038456	2970	2970	2970	2970	0
204	20250319	175500	905038456	2970	2970	2970	2970	0
205	20250319	175400	905038456	2970	2970	2970	2970	0
206	20250319	175300	905038456	2970	2970	2970	2970	0
207	20250319	175200	905038456	2970	2970	2970	2970	0
208	20250319	175100	905038456	2970	2970	2970	2970	0
209	20250319	175000	905038456	2970	2970	2970	2970	0
210	20250319	174900	905038456	2970	2970	2970	2970	0
211	20250319	174800	905038456	2970	2970	2970	2970	0
212	20250319	174700	905038456	2970	2970	2970	2970	1095
213	20250319	174600	905038456	2970	2970	2970	2970	0
214	20250319	174500	905038456	2970	2970	2970	2970	0
215	20250319	174400	905038456	2970	2970	2970	2970	0
216	20250319	174300	905038456	2970	2970	2970	2970	0
217	20250319	174200	905038456	2970	2970	2970	2970	0
218	20250319	174100	905038456	2970	2970	2970	2970	0
219	20250319	174000	905038456	2970	2970	2970	2970	0
220	20250319	173900	905038456	2970	2970	2970	2970	0
221	20250319	173800	905038456	2970	2970	2970	2970	0
222	20250319	173700	905038456	2970	2970	2970	2970	0
223	20250319	173600	905038456	2970	2970	2970	2970	0
224	20250319	173500	905038456	2970	2970	2970	2970	0
225	20250319	173400	905038456	2970	2970	2970	2970	0
226	20250319	173300	905038456	2970	2970	2970	2970	0
227	20250319	173200	905038456	2970	2970	2970	2970	0
228	20250319	173100	905038456	2970	2970	2970	2970	0
229	20250319	173000	905038456	2970	2970	2970	2970	0
230	20250319	172900	905038456	2970	2970	2970	2970	0
231	20250319	172800	905038456	2970	2970	2970	2970	0
232	20250319	172700	905038456	2970	2970	2970	2970	0
233	20250319	172600	905038456	2970	2970	2970	2970	0
234	20250319	172500	905038456	2970	2970	2970	2970	0
235	20250319	172400	905038456	2970	2970	2970	2970	0
236	20250319	172300	905038456	2970	2970	2970	2970	0
237	20250319	172200	905038456	2970	2970	2970	2970	0
238	20250319	172100	905038456	2970	2970	2970	2970	0
239	20250319	172000	905038456	2970	2970	2970	2970	0
240	20250319	171900	905038456	2970	2970	2970	2970	0
241	20250319	171800	905038456	2970	2970	2970	2970	0
242	20250319	171700	905038456	2970	2970	2970	2970	1095
243	20250319	171600	905038456	2970	2970	2970	2970	0
244	20250319	171500	905038456	2970	2970	2970	2970	0
245	20250319	171400	905038456	2970	2970	2970	2970	0
246	20250319	171300	905038456	2970	2970	2970	2970	0
247	20250319	171200	905038456	2970	2970	2970	2970	0
248	20250319	171100	905038456	2970	2970	2970	2970	0
249	20250319	171000	905038456	2970	2970	2970	2970	0
250	20250319	170900	905038456	2970	2970	2970	2970	0
251	20250319	170800	905038456	2970	2970	2970	2970	0
252	20250319	170700	905038456	2970	2970	2970	2970	0
253	20250319	170600	905038456	2970	2970	2970	2970	0
254	20250319	170500	905038456	2970	2970	2970	2970	0
255	20250319	170400	905038456	2970	2970	2970	2970	0
256	20250319	170300	905038456	2970	2970	2970	2970	0
257	20250319	170200	905038456	2970	2970	2970	2970	0
258	20250319	170100	905038456	2970	2970	2970	2970	0
259	20250319	170000	905038456	2970	2970	2970	2970	0
260	20250319	165900	905038456	2970	2970	2970	2970	0
261	20250319	165800	905038456	2970	2970	2970	2970	0
262	20250319	165700	905038456	2970	2970	2970	2970	0
263	20250319	165600	905038456	2970	2970	2970	2970	0
264	20250319	165500	905038456	2970	2970	2970	2970	0
265	20250319	165400	905038456	2970	2970	2970	2970	0
266	20250319	165300	905038456	2970	2970	2970	2970	0
267	20250319	165200	905038456	2970	2970	2970	2970	0
268	20250319	165100	905038456	2970	2970	2970	2970	0
269	20250319	165000	905038456	2970	2970	2970	2970	0
270	20250319	164900	905038456	2970	2970	2970	2970	0
271	20250319	164800	905038456	2970	2970	2970	2970	0
272	20250319	164700	905038456	2970	2970	2970	2970	1095
273	20250319	164600	905038456	2970	2970	2970	2970	0
274	20250319	164500	905038456	2970	2970	2970	2970	0
275	20250319	164400	905038456	2970	2970	2970	2970	0
276	20250319	164300	905038456	2970	2970	2970	2970	0
277	20250319	164200	905038456	2970	2970	2970	2970	0
278	20250319	164100	905038456	2970	2970	2970	2970	0
279	20250319	164000	905038456	2970	2970	2970	2970	0
280	20250319	163900	905038456	2970	2970	2970	2970	0
281	20250319	163800	905038456	2970	2970	2970	2970	0
282	20250319	163700	905038456	2970	2970	2970	2970	0
283	20250319	163600	905038456	2970	2970	2970	2970	0
284	20250319	163500	905038456	2970	2970	2970	2970	0
285	20250319	163400	905038456	2970	2970	2970	2970	0
286	20250319	163300	905038456	2970	2970	2970	2970	0
287	20250319	163200	905038456	2970	2970	2970	2970	0
288	20250319	163100	905038456	2970	2970	2970	2970	0
289	20250319	163000	905038456	2970	2970	2970	2970	0
290	20250319	162900	905038456	2970	2970	2970	2970	0
291	20250319	162800	905038456	2970	2970	2970	2970	0
292	20250319	162700	905038456	2970	2970	2970	2970	0
293	20250319	162600	905038456	2970	2970	2970	2970	0
294	20250319	162500	905038456	2970	2970	2970	2970	0
295	20250319	162400	905038456	2970	2970	2970	2970	0
296	20250319	162300	905038456	2970	2970	2970	2970	0
297	20250319	162200	905038456	2970	2970	2970	2970	0
298	20250319	162100	905038456	2970	2970	2970	2970	0
299	20250319	162000	905038456	2970	2970	2970	2970	0
300	20250319	161900	905038456	2970	2970	2970	2970	0
301	20250319	161800	905038456	2970	2970	2970	2970	0
302	20250319	161700	905038456	2970	2970	2970	2970	1095
303	20250319	161600	905038456	2970	2970	2970	2970	0
304	20250319	161500	905038456	2970	2970	2970	2970	0
305	20250319	161400	905038456	2970	2970	2970	2970	0
306	20250319	161300	905038456	2970	2970	2970	2970	0
307	20250319	161200	905038456	2970	2970	2970	2970	0
308	20250319	161100	905038456	2970	2970	2970	2970	0
309	20250319	161000	905038456	2970	2970	2970	2970	0
310	20250319	160900	905038456	2970	2970	2970	2970	0
311	20250319	160800	905038456	2970	2970	2970	2970	0
312	20250319	160700	905038456	2970	2970	2970	2970	0
313	20250319	160600	905038456	2970	2970	2970	2970	0
314	20250319	160500	905038456	2970	2970	2970	2970	0
315	20250319	160400	905038456	2970	2970	2970	2970	0
316	20250319	160300	905038456	2970	2970	2970	2970	0
317	20250319	160200	905038456	2970	2970	2970	2970	0
318	20250319	160100	905038456	2970	2970	2970	2970	0
319	20250319	160000	905038456	2970	2970	2970	2970	0
320	20250319	155900	905038456	2970	2970	2970	2970	0
321	20250319	155800	905038456	2970	2970	2970	2970	0
322	20250319	155700	905038456	2970	2970	2970	2970	0
323	20250319	155600	905038456	2970	2970	2970	2970	0
324	20250319	155500	905038456	2970	2970	2970	2970	0
325	20250319	155400	905038456	2970	2970	2970	2970	0
326	20250319	155300	905038456	2970	2970	2970	2970	0
327	20250319	155200	905038456	2970	2970	2970	2970	0
328	20250319	155100	905038456	2970	2970	2970	2970	0
329	20250319	155000	905038456	2970	2970	2970	2970	0
330	20250319	154900	905038456	2970	2970	2970	2970	0
331	20250319	154800	905038456	2970	2970	2970	2970	0
332	20250319	154700	905038456	2970	2970	2970	2970	1095
333	20250319	154600	905038456	2970	2970	2970	2970	0
334	20250319	154500	905038456	2970	2970	2970	2970	0
335	20250319	154400	905038456	2970	2970	2970	2970	0
336	20250319	154300	905038456	2970	2970	2970	2970	0
337	20250319	154200	905038456	2970	2970	2970	2970	0
338	20250319	154100	905038456	2970	2970	2970	2970	0
339	20250319	154000	905038456	2970	2970	2970	2970	0
340	20250319	153900	905038456	2970	2970	2970	2970	0
341	20250319	153800	905038456	2970	2970	2970	2970	0
342	20250319	153700	905038456	2970	2970	2970	2970	0
343	20250319	153600	905038456	2970	2970	2970	2970	0
344	20250319	153500	905038456	2970	2970	2970	2970	0
345	20250319	153400	905038456	2970	2970	2970	2970	0
346	20250319	153300	905038456	2970	2970	2970	2970	0
347	20250319	153200	905038456	2970	2970	2970	2970	0
348	20250319	153100	905038456	2970	2970	2970	2970	0
349	20250319	153000	905038456	2970	2970	2970	2970	1095
350	20250319	152900	901786306	2955	2955	2955	2955	0
351	20250319	152800	901786306	2955	2955	2955	2955	0
352	20250319	152700	901786306	2955	2955	2955	2955	0
353	20250319	152600	901786306	2955	2955	2955	2955	0
354	20250319	152500	901786306	2955	2955	2955	2955	0
355	20250319	152400	901786306	2955	2955	2955	2955	0
356	20250319	152300	901786306	2955	2955	2955	2955	0
357	20250319	152200	901786306	2955	2955	2955	2955	0
358	20250319	152100	901786306	2955	2955	2955	2955	0
359	20250319	152000	901786306	2955	2955	2955	2955	0
360	20250319	151900	901786306	2955	2935	2955	2935	5028
361	20250319	151800	887000626	2930	2925	2930	2925	1361
362	20250319	151700	883013646	2930	2930	2930	2920	453
363	20250319	151600	881686366	2930	2930	2930	2930	1
364	20250319	151500	881683436	2920	2920	2920	2920	0
365	20250319	151400	881683436	2920	2920	2920	2920	0
366	20250319	151300	881683436	2920	2920	2920	2920	0
367	20250319	151200	881683436	2920	2920	2920	2920	0
368	20250319	151100	881683436	2920	2925	2925	2920	6
369	20250319	151000	881665891	2920	2925	2930	2920	67
370	20250319	150900	881469866	2915	2930	2930	2915	5
371	20250319	150800	881455271	2905	2930	2930	2905	5925
372	20250319	150700	864191071	2925	2925	2925	2925	0
373	20250319	150600	864191071	2925	2925	2925	2925	0
374	20250319	150500	864191071	2925	2925	2925	2925	0
375	20250319	150400	864191071	2925	2930	2935	2925	714
376	20250319	150300	862098531	2915	2920	2925	2915	3
377	20250319	150200	862089771	2935	2935	2935	2935	0
378	20250319	150100	862089771	2935	2935	2935	2930	33
379	20250319	150000	861993071	2915	2920	2920	2915	501
380	20250319	145900	860530156	2920	2935	2935	2920	22
381	20250319	145800	860465631	2935	2920	2935	2920	5
382	20250319	145700	860451016	2925	2925	2925	2925	58
383	20250319	145600	860281366	2915	2915	2915	2915	0
384	20250319	145500	860281366	2915	2915	2915	2915	30
385	20250319	145400	860193916	2915	2925	2925	2915	63
386	20250319	145300	860009701	2925	2925	2925	2925	200
387	20250319	145200	859424701	2925	2930	2935	2925	184
388	20250319	145100	858885811	2930	2930	2930	2930	1
389	20250319	145000	858882881	2925	2925	2930	2925	122
390	20250319	144900	858525441	2930	2925	2930	2925	397
391	20250319	144800	857363921	2925	2935	2935	2925	3
392	20250319	144700	857355136	2925	2930	2930	2925	5
393	20250319	144600	857340491	2935	2935	2935	2935	80
394	20250319	144500	857105691	2930	2930	2930	2930	3
395	20250319	144400	857096901	2925	2925	2925	2925	0
396	20250319	144300	857096901	2925	2925	2925	2925	0
397	20250319	144200	857096901	2925	2925	2925	2925	1
398	20250319	144100	857093976	2925	2930	2930	2925	522
399	20250319	144000	855567016	2930	2930	2930	2930	17
400	20250319	143900	855517206	2935	2925	2935	2925	2
401	20250319	143800	855511346	2935	2935	2935	2935	220
402	20250319	143700	854865646	2935	2935	2935	2935	0
403	20250319	143600	854865646	2935	2935	2935	2935	0
404	20250319	143500	854865646	2935	2935	2935	2935	0
405	20250319	143400	854865646	2935	2930	2935	2930	498
406	20250319	143300	853406111	2930	2930	2930	2930	0
407	20250319	143200	853406111	2930	2925	2930	2925	115
408	20250319	143100	853069711	2930	2930	2930	2930	1
409	20250319	143000	853066781	2930	2925	2930	2925	300
410	20250319	142900	852189276	2925	2925	2925	2925	0
411	20250319	142800	852189276	2925	2925	2925	2925	0
412	20250319	142700	852189276	2925	2915	2925	2910	3802
413	20250319	142600	841091391	2915	2915	2915	2915	41
414	20250319	142500	840971876	2910	2910	2910	2910	0
415	20250319	142400	840971876	2910	2910	2910	2910	20
416	20250319	142300	840913676	2915	2915	2915	2915	160
417	20250319	142200	840447276	2915	2915	2915	2915	170
418	20250319	142100	839951726	2905	2905	2905	2905	1
419	20250319	142000	839948821	2920	2920	2920	2920	0
420	20250319	141900	839948821	2920	2920	2920	2920	3
421	20250319	141800	839940061	2900	2920	2920	2900	65
422	20250319	141700	839750881	2920	2895	2920	2895	2070
423	20250319	141600	833758206	2890	2915	2915	2890	8221
424	20250319	141500	809920666	2915	2915	2915	2915	260
425	20250319	141400	809162766	2915	2915	2915	2915	0
426	20250319	141300	809162766	2915	2915	2915	2915	0
427	20250319	141200	809162766	2915	2915	2915	2915	1
428	20250319	141100	809159851	2910	2910	2910	2910	0
429	20250319	141000	809159851	2910	2910	2910	2910	400
430	20250319	140900	807995851	2915	2915	2915	2915	0
431	20250319	140800	807995851	2915	2915	2915	2915	57
432	20250319	140700	807829696	2915	2915	2915	2915	0
433	20250319	140600	807829696	2915	2920	2920	2915	2
434	20250319	140500	807823861	2915	2910	2920	2910	202
435	20250319	140400	807236026	2920	2920	2920	2920	0
436	20250319	140300	807236026	2920	2920	2920	2920	0
437	20250319	140200	807236026	2920	2920	2920	2920	0
438	20250319	140100	807236026	2920	2920	2920	2920	0
439	20250319	140000	807236026	2920	2920	2920	2920	0
440	20250319	135900	807236026	2920	2920	2920	2920	974
441	20250319	135800	804391946	2925	2920	2925	2920	455
442	20250319	135700	803062341	2920	2920	2920	2920	200
443	20250319	135600	802478341	2920	2920	2920	2920	0
444	20250319	135500	802478341	2920	2920	2920	2920	22
445	20250319	135400	802414101	2925	2925	2925	2925	0
446	20250319	135300	802414101	2925	2920	2925	2920	1112
447	20250319	135200	799162106	2920	2920	2920	2920	10
448	20250319	135100	799132906	2920	2920	2920	2920	2
449	20250319	135000	799127066	2910	2910	2910	2910	100
450	20250319	134900	798836066	2910	2910	2910	2910	0
451	20250319	134800	798836066	2910	2910	2910	2910	642
452	20250319	134700	796967846	2910	2910	2910	2910	224
453	20250319	134600	796316006	2915	2915	2915	2915	0
454	20250319	134500	796316006	2915	2915	2915	2915	1
455	20250319	134400	796313091	2920	2915	2920	2915	502
456	20250319	134300	794847256	2920	2920	2920	2920	2
457	20250319	134200	794841416	2910	2910	2910	2910	0
458	20250319	134100	794841416	2910	2910	2910	2910	0
459	20250319	134000	794841416	2910	2910	2910	2910	333
460	20250319	133900	793872386	2910	2905	2910	2900	172
461	20250319	133800	793373566	2910	2910	2910	2910	156
462	20250319	133700	792919606	2910	2900	2910	2900	2
463	20250319	133600	792913796	2910	2910	2910	2910	0
464	20250319	133500	792913796	2910	2895	2910	2895	432
465	20250319	133400	791663141	2905	2900	2905	2900	1005
466	20250319	133300	788747411	2900	2905	2905	2900	534
467	20250319	133200	787196656	2890	2895	2895	2890	118
468	20250319	133100	786855631	2905	2905	2905	2905	10
469	20250319	133000	786826581	2905	2905	2905	2905	0
470	20250319	132900	786826581	2905	2905	2905	2905	0
471	20250319	132800	786826581	2905	2900	2905	2900	402
472	20250319	132700	785660771	2905	2905	2905	2905	1
473	20250319	132600	785657866	2900	2900	2900	2900	690
474	20250319	132500	783656866	2920	2900	2920	2900	788
475	20250319	132400	781369706	2930	2890	2930	2890	2184
476	20250319	132300	775031491	2890	2890	2890	2890	5
477	20250319	132200	775017041	2890	2890	2890	2885	417
478	20250319	132100	773813051	2890	2885	2890	2885	166
479	20250319	132000	773333761	2885	2885	2885	2885	0
480	20250319	131900	773333761	2885	2875	2890	2875	694
481	20250319	131800	771335211	2875	2900	2905	2870	6251
482	20250319	131700	753340871	2905	2895	2905	2895	207
483	20250319	131600	752740586	2905	2890	2905	2890	1211
484	20250319	131500	749238561	2890	2902	2905	2890	1195
485	20250319	131400	745781071	2900	2900	2905	2900	1500
486	20250319	131300	741429616	2905	2920	2925	2890	10606
487	20250319	131200	710616946	2920	2960	2960	2915	9265
488	20250319	131100	683502716	2960	2970	3025	2935	10167
489	20250319	131000	653093411	3015	2970	3015	2970	2230
490	20250319	130900	646455621	2970	2970	2970	2970	662
491	20250319	130800	644489481	2975	2970	2975	2970	103
492	20250319	130700	644183441	2970	2980	2980	2970	874
493	20250319	130600	641583401	2985	2985	2995	2980	4684
494	20250319	130500	627621011	2985	2985	2985	2975	19
495	20250319	130400	627564376	2995	2985	2995	2970	1018
496	20250319	130300	624540756	2990	2990	2990	2975	1026
497	20250319	130200	621487976	2985	2990	3000	2980	323
498	20250319	130100	620522411	3000	2990	3015	2980	1169
499	20250319	130000	617016176	2990	3015	3020	2960	3406
500	20250319	125900	606806971	3025	3020	3025	3020	5
501	20250319	125800	606791856	3020	3000	3040	3000	9252
502	20250319	125700	578829246	3010	3000	3010	3000	501
503	20250319	125600	577326236	3010	3015	3015	2995	6696
504	20250319	125500	557188461	3040	3005	3040	2990	12866
505	20250319	125400	518547816	3005	3035	3050	3000	3503
506	20250319	125300	507990511	3055	2960	3080	2960	47617
507	20250319	125200	364788806	2970	2975	2975	2960	391
508	20250319	125100	363626121	2985	2985	2985	2985	423
509	20250319	125000	362363466	2985	2980	2985	2980	2
510	20250319	124900	362357501	2985	2955	2995	2955	11722
511	20250319	124800	327466166	2950	2950	2950	2950	0
512	20250319	124700	327466166	2950	2955	2955	2950	21
513	20250319	124600	327404166	2955	2955	2955	2955	148
514	20250319	124500	326966826	2955	2955	2955	2955	1
515	20250319	124400	326963871	2955	2945	2955	2945	2511
516	20250319	124300	319555441	2945	2945	2945	2945	40
517	20250319	124200	319437641	2945	2945	2945	2945	0
518	20250319	124100	319437641	2945	2945	2945	2945	0
519	20250319	124000	319437641	2945	2935	2945	2930	8
520	20250319	123900	319414151	2945	2945	2945	2945	0
521	20250319	123800	319414151	2945	2945	2945	2945	1
522	20250319	123700	319411206	2930	2930	2930	2930	1
523	20250319	123600	319408276	2930	2935	2935	2930	2
524	20250319	123500	319402411	2945	2945	2945	2945	0
525	20250319	123400	319402411	2945	2945	2945	2945	0
526	20250319	123300	319402411	2945	2945	2950	2930	303
527	20250319	123200	318514036	2945	2960	2960	2945	3
528	20250319	123100	318505181	2960	2955	2965	2950	3413
529	20250319	123000	308433061	2965	2965	2965	2965	222
530	20250319	122900	307774831	2965	2965	2965	2965	0
531	20250319	122800	307774831	2965	2940	2965	2940	7476
532	20250319	122700	285787996	2940	2940	2940	2940	0
533	20250319	122600	285787996	2940	2930	2940	2930	1762
534	20250319	122500	280612026	2930	2935	2935	2930	103
535	20250319	122400	280310211	2935	2930	2935	2930	139
536	20250319	122300	279902926	2935	2925	2935	2925	1771
537	20250319	122200	274714521	2925	2915	2925	2915	1277
538	20250319	122100	270987261	2915	2915	2915	2915	0
539	20250319	122000	270987261	2915	2915	2915	2915	0
540	20250319	121900	270987261	2915	2910	2915	2910	64
541	20250319	121800	270801016	2915	2920	2920	2910	69
542	20250319	121700	270599891	2920	2900	2920	2900	394
543	20250319	121600	269456816	2900	2910	2910	2895	656
544	20250319	121500	267556561	2920	2920	2920	2920	0
545	20250319	121400	267556561	2920	2920	2920	2920	0
546	20250319	121300	267556561	2920	2920	2920	2920	0
547	20250319	121200	267556561	2920	2920	2920	2920	0
548	20250319	121100	267556561	2920	2920	2920	2920	0
549	20250319	121000	267556561	2920	2920	2920	2920	100
550	20250319	120900	267264561	2920	2925	2925	2920	2
551	20250319	120800	267258716	2930	2930	2930	2930	0
552	20250319	120700	267258716	2930	2930	2930	2930	1
553	20250319	120600	267255786	2930	2930	2935	2930	496
554	20250319	120500	265800621	2930	2930	2930	2930	4
555	20250319	120400	265788901	2935	2910	2935	2910	5871
556	20250319	120300	248615056	2915	2905	2915	2905	810
557	20250319	120200	246255456	2905	2905	2905	2905	1002
558	20250319	120100	243344646	2895	2895	2895	2895	1
559	20250319	120000	243341751	2885	2885	2885	2885	0
560	20250319	115900	243341751	2885	2885	2885	2885	0
561	20250319	115800	243341751	2885	2885	2885	2885	0
562	20250319	115700	243341751	2885	2885	2885	2885	0
563	20250319	115600	243341751	2885	2885	2885	2885	0
564	20250319	115500	243341751	2885	2885	2885	2885	0
565	20250319	115400	243341751	2885	2885	2885	2885	0
566	20250319	115300	243341751	2885	2885	2885	2885	0
567	20250319	115200	243341751	2885	2885	2885	2885	0
568	20250319	115100	243341751	2885	2885	2885	2885	0
569	20250319	115000	243341751	2885	2885	2885	2885	0
570	20250319	114900	243341751	2885	2885	2885	2885	300
571	20250319	114800	242476251	2895	2895	2910	2895	872
572	20250319	114700	239939146	2895	2900	2900	2895	515
573	20250319	114600	238445651	2895	2890	2895	2890	1059
574	20250319	114500	235379926	2895	2895	2895	2895	0
575	20250319	114400	235379926	2895	2895	2895	2895	0
576	20250319	114300	235379926	2895	2895	2895	2895	0
577	20250319	114200	235379926	2895	2895	2895	2895	0
578	20250319	114100	235379926	2895	2890	2895	2890	57
579	20250319	114000	235215191	2890	2890	2890	2890	0
580	20250319	113900	235215191	2890	2890	2890	2890	0
581	20250319	113800	235215191	2890	2890	2890	2890	0
582	20250319	113700	235215191	2890	2890	2890	2890	21
583	20250319	113600	235154501	2885	2885	2885	2885	1
584	20250319	113500	235151616	2885	2885	2885	2885	1264
585	20250319	113400	231504976	2895	2895	2895	2895	0
586	20250319	113300	231504976	2895	2895	2895	2895	0
587	20250319	113200	231504976	2895	2885	2895	2885	2
588	20250319	113100	231499196	2885	2885	2885	2885	239
589	20250319	113000	230809681	2895	2895	2895	2895	0
590	20250319	112900	230809681	2895	2895	2895	2895	1
591	20250319	112800	230806786	2890	2885	2890	2885	4
592	20250319	112700	230795241	2890	2890	2890	2890	1
593	20250319	112600	230792351	2890	2885	2890	2885	990
594	20250319	112500	227931256	2890	2885	2890	2885	899
595	20250319	112400	225333306	2885	2875	2890	2875	1004
596	20250319	112300	222431811	2875	2875	2890	2875	2002
597	20250319	112200	216646091	2885	2875	2885	2875	1000
598	20250319	112100	213761101	2885	2875	2885	2875	1101
599	20250319	112000	210589896	2875	2875	2875	2875	0
600	20250319	111900	210589896	2875	2870	2875	2870	1462
601	20250319	111800	206388951	2870	2870	2870	2870	1500
602	20250319	111700	202083951	2885	2865	2885	2865	2358
603	20250319	111600	195303181	2865	2865	2865	2865	665
604	20250319	111500	193397956	2865	2865	2865	2865	300
605	20250319	111400	192538456	2865	2865	2865	2865	300
606	20250319	111300	191678956	2860	2860	2860	2860	15
607	20250319	111200	191636056	2855	2855	2855	2855	713
608	20250319	111100	189600441	2825	2865	2865	2800	10012
609	20250319	111000	161315821	2865	2865	2865	2865	0
610	20250319	110900	161315821	2865	2865	2865	2865	2
611	20250319	110800	161310091	2870	2870	2870	2870	1
612	20250319	110700	161307221	2870	2870	2870	2870	1
613	20250319	110600	161304351	2870	2875	2875	2870	150
614	20250319	110500	160873601	2880	2880	2880	2880	0
615	20250319	110400	160873601	2880	2880	2880	2880	0
616	20250319	110300	160873601	2880	2880	2880	2880	0
617	20250319	110200	160873601	2880	2880	2880	2880	5
618	20250319	110100	160859201	2880	2880	2880	2880	0
619	20250319	110000	160859201	2880	2880	2880	2880	0
620	20250319	105900	160859201	2880	2880	2880	2880	0
621	20250319	105800	160859201	2880	2880	2880	2880	1
622	20250319	105700	160856321	2875	2875	2875	2875	53
623	20250319	105600	160703946	2875	2875	2875	2875	1
624	20250319	105500	160701071	2865	2865	2865	2865	0
625	20250319	105400	160701071	2865	2865	2865	2865	0
626	20250319	105300	160701071	2865	2865	2865	2865	635
627	20250319	105200	158881796	2870	2870	2870	2870	916
628	20250319	105100	156252876	2880	2880	2880	2880	0
629	20250319	105000	156252876	2880	2880	2880	2880	0
630	20250319	104900	156252876	2880	2880	2900	2880	2056
631	20250319	104800	150291126	2880	2880	2900	2880	1001
632	20250319	104700	147389156	2880	2875	2900	2875	3002
633	20250319	104600	138696936	2875	2875	2875	2875	2086
634	20250319	104500	132699686	2875	2870	2875	2870	1000
635	20250319	104400	129825556	2870	2870	2870	2870	0
636	20250319	104300	129825556	2870	2870	2870	2870	10
637	20250319	104200	129796856	2865	2865	2865	2865	0
638	20250319	104100	129796856	2865	2865	2865	2865	0
639	20250319	104000	129796856	2865	2865	2865	2865	0
640	20250319	103900	129796856	2865	2865	2865	2865	101
641	20250319	103800	129507491	2865	2865	2865	2865	567
642	20250319	103700	127883036	2870	2870	2870	2870	0
643	20250319	103600	127883036	2870	2872	2872	2870	97
644	20250319	103500	127604640	2870	2880	2880	2870	3592
645	20250319	103400	117275280	2885	2885	2885	2885	0
646	20250319	103300	117275280	2885	2885	2885	2885	0
647	20250319	103200	117275280	2885	2885	2885	2885	0
648	20250319	103100	117275280	2885	2885	2885	2885	0
649	20250319	103000	117275280	2885	2885	2885	2885	0
650	20250319	102900	117275280	2885	2885	2885	2885	0
651	20250319	102800	117275280	2885	2885	2885	2885	0
652	20250319	102700	117275280	2885	2885	2885	2885	0
653	20250319	102600	117275280	2885	2885	2885	2885	0
654	20250319	102500	117275280	2885	2885	2885	2885	0
655	20250319	102400	117275280	2885	2885	2885	2885	1
656	20250319	102300	117272395	2875	2875	2875	2875	0
657	20250319	102200	117272395	2875	2875	2875	2875	0
658	20250319	102100	117272395	2875	2875	2875	2875	0
659	20250319	102000	117272395	2875	2875	2875	2875	0
660	20250319	101900	117272395	2875	2875	2875	2875	21
661	20250319	101800	117212020	2885	2885	2885	2885	1
662	20250319	101700	117209135	2875	2875	2875	2875	1
663	20250319	101600	117206260	2875	2875	2875	2875	1
664	20250319	101500	117203385	2875	2890	2890	2875	518
665	20250319	101400	115713410	2890	2890	2890	2890	0
666	20250319	101300	115713410	2890	2890	2890	2890	0
667	20250319	101200	115713410	2890	2890	2890	2890	0
668	20250319	101100	115713410	2890	2890	2890	2890	0
669	20250319	101000	115713410	2890	2890	2890	2890	0
670	20250319	100900	115713410	2890	2890	2890	2890	0
671	20250319	100800	115713410	2890	2890	2890	2890	2
672	20250319	100700	115707630	2890	2885	2890	2885	2
673	20250319	100600	115701855	2885	2885	2885	2885	1
674	20250319	100500	115698970	2875	2875	2875	2875	0
675	20250319	100400	115698970	2875	2875	2875	2875	200
676	20250319	100300	115123970	2880	2880	2880	2880	156
677	20250319	100200	114674690	2885	2885	2885	2885	28
678	20250319	100100	114593910	2900	2895	2900	2890	1010
679	20250319	100000	111668995	2900	2900	2900	2900	0
680	20250319	095900	111668995	2900	2900	2900	2900	0
681	20250319	095800	111668995	2900	2900	2900	2900	0
682	20250319	095700	111668995	2900	2900	2900	2900	0
683	20250319	095600	111668995	2900	2900	2900	2900	190
684	20250319	095500	111117995	2900	2900	2900	2900	0
685	20250319	095400	111117995	2900	2900	2900	2900	0
686	20250319	095300	111117995	2900	2900	2900	2900	504
687	20250319	095200	109656395	2895	2895	2895	2895	8
688	20250319	095100	109633235	2915	2915	2915	2915	0
689	20250319	095000	109633235	2915	2915	2915	2915	0
690	20250319	094900	109633235	2915	2905	2915	2905	24
691	20250319	094800	109563285	2915	2915	2915	2915	0
692	20250319	094700	109563285	2915	2915	2915	2915	0
693	20250319	094600	109563285	2915	2900	2915	2900	1002
694	20250319	094500	106657465	2910	2910	2915	2910	4
695	20250319	094400	106645815	2910	2905	2910	2905	2
696	20250319	094300	106640000	2920	2910	2920	2910	32
697	20250319	094200	106546580	2895	2895	2895	2895	0
698	20250319	094100	106546580	2895	2895	2895	2895	6
699	20250319	094000	106529210	2925	2905	2925	2905	5
700	20250319	093900	106514605	2925	2900	2925	2900	800
701	20250319	093800	104181030	2910	2900	2910	2900	3
702	20250319	093700	104172320	2900	2900	2900	2900	226
703	20250319	093600	103516920	2900	2900	2900	2900	0
704	20250319	093500	103516920	2900	2900	2900	2900	0
705	20250319	093400	103516920	2900	2900	2900	2900	10
706	20250319	093300	103487920	2900	2900	2900	2900	0
707	20250319	093200	103487920	2900	2900	2900	2900	0
708	20250319	093100	103487920	2900	2895	2900	2895	20
709	20250319	093000	103429925	2900	2900	2900	2900	0
710	20250319	092900	103429925	2900	2900	2900	2900	0
711	20250319	092800	103429925	2900	2895	2900	2895	2
712	20250319	092700	103424130	2890	2890	2890	2890	0
713	20250319	092600	103424130	2890	2890	2890	2890	1
714	20250319	092500	103421240	2900	2900	2900	2900	0
715	20250319	092400	103421240	2900	2900	2900	2900	8
716	20250319	092300	103398040	2900	2900	2900	2900	0
717	20250319	092200	103398040	2900	2900	2900	2900	0
718	20250319	092100	103398040	2900	2900	2900	2900	8
719	20250319	092000	103374840	2895	2890	2895	2890	3870
720	20250319	091900	92171575	2875	2875	2875	2875	508
721	20250319	091800	90711075	2875	2875	2875	2875	0
722	20250319	091700	90711075	2875	2915	2915	2875	5174
723	20250319	091600	75817220	2895	2895	2895	2895	500
724	20250319	091500	74369720	2920	2920	2925	2895	128
725	20250319	091400	73997665	2885	2920	2925	2885	779
726	20250319	091300	71746260	2895	2895	2895	2895	0
727	20250319	091200	71746260	2895	2895	2895	2895	2107
728	20250319	091100	65646495	2885	2885	2885	2885	252
729	20250319	091000	64919475	2875	2875	2875	2875	0
730	20250319	090900	64919475	2875	2875	2875	2875	0
731	20250319	090800	64919475	2875	2875	2875	2875	0
732	20250319	090700	64919475	2875	2875	2875	2875	0
733	20250319	090600	64919475	2875	2885	2885	2875	104
734	20250319	090500	64620370	2885	2920	2920	2885	4742
735	20250319	090400	50902550	2885	2885	2885	2885	0
736	20250319	090300	50902550	2885	2885	2885	2885	0
737	20250319	090200	50902550	2885	2930	2930	2885	1501
738	20250319	090100	46564630	2885	2905	2905	2880	2885
739	20250319	090000	38196165	2895	3010	3010	2865	12698