KissMeData/089790/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	200500	183224038	4250	4250	4250	4250	1240
3	20250318	200400	183224038	4250	4250	4250	4250	0
4	20250318	200300	183224038	4250	4250	4250	4250	0
5	20250318	200200	183224038	4250	4250	4250	4250	0
6	20250318	200100	183224038	4250	4250	4250	4250	0
7	20250318	200000	183224038	4250	4250	4250	4250	0
8	20250318	195900	183224038	4250	4250	4250	4250	0
9	20250318	195800	183224038	4250	4250	4250	4250	0
10	20250318	195700	183224038	4250	4250	4250	4250	0
11	20250318	195600	183224038	4250	4250	4250	4250	0
12	20250318	195500	183224038	4250	4250	4250	4250	0
13	20250318	195400	183224038	4250	4250	4250	4250	0
14	20250318	195300	183224038	4250	4250	4250	4250	0
15	20250318	195200	183224038	4250	4250	4250	4250	0
16	20250318	195100	183224038	4250	4250	4250	4250	0
17	20250318	195000	183224038	4250	4250	4250	4250	0
18	20250318	194900	183224038	4250	4250	4250	4250	0
19	20250318	194800	183224038	4250	4250	4250	4250	0
20	20250318	194700	183224038	4250	4250	4250	4250	0
21	20250318	194600	183224038	4250	4250	4250	4250	0
22	20250318	194500	183224038	4250	4250	4250	4250	0
23	20250318	194400	183224038	4250	4250	4250	4250	0
24	20250318	194300	183224038	4250	4250	4250	4250	0
25	20250318	194200	183224038	4250	4250	4250	4250	0
26	20250318	194100	183224038	4250	4250	4250	4250	0
27	20250318	194000	183224038	4250	4250	4250	4250	0
28	20250318	193900	183224038	4250	4250	4250	4250	0
29	20250318	193800	183224038	4250	4250	4250	4250	0
30	20250318	193700	183224038	4250	4250	4250	4250	0
31	20250318	193600	183224038	4250	4250	4250	4250	0
32	20250318	193500	183224038	4250	4250	4250	4250	1240
33	20250318	193400	183224038	4250	4250	4250	4250	0
34	20250318	193300	183224038	4250	4250	4250	4250	0
35	20250318	193200	183224038	4250	4250	4250	4250	0
36	20250318	193100	183224038	4250	4250	4250	4250	0
37	20250318	193000	183224038	4250	4250	4250	4250	0
38	20250318	192900	183224038	4250	4250	4250	4250	0
39	20250318	192800	183224038	4250	4250	4250	4250	0
40	20250318	192700	183224038	4250	4250	4250	4250	0
41	20250318	192600	183224038	4250	4250	4250	4250	0
42	20250318	192500	183224038	4250	4250	4250	4250	0
43	20250318	192400	183224038	4250	4250	4250	4250	0
44	20250318	192300	183224038	4250	4250	4250	4250	0
45	20250318	192200	183224038	4250	4250	4250	4250	0
46	20250318	192100	183224038	4250	4250	4250	4250	0
47	20250318	192000	183224038	4250	4250	4250	4250	0
48	20250318	191900	183224038	4250	4250	4250	4250	0
49	20250318	191800	183224038	4250	4250	4250	4250	0
50	20250318	191700	183224038	4250	4250	4250	4250	0
51	20250318	191600	183224038	4250	4250	4250	4250	0
52	20250318	191500	183224038	4250	4250	4250	4250	0
53	20250318	191400	183224038	4250	4250	4250	4250	0
54	20250318	191300	183224038	4250	4250	4250	4250	0
55	20250318	191200	183224038	4250	4250	4250	4250	0
56	20250318	191100	183224038	4250	4250	4250	4250	0
57	20250318	191000	183224038	4250	4250	4250	4250	0
58	20250318	190900	183224038	4250	4250	4250	4250	0
59	20250318	190800	183224038	4250	4250	4250	4250	0
60	20250318	190700	183224038	4250	4250	4250	4250	0
61	20250318	190600	183224038	4250	4250	4250	4250	0
62	20250318	190500	183224038	4250	4250	4250	4250	1240
63	20250318	190400	183224038	4250	4250	4250	4250	0
64	20250318	190300	183224038	4250	4250	4250	4250	0
65	20250318	190200	183224038	4250	4250	4250	4250	0
66	20250318	190100	183224038	4250	4250	4250	4250	0
67	20250318	190000	183224038	4250	4250	4250	4250	0
68	20250318	185900	183224038	4250	4250	4250	4250	0
69	20250318	185800	183224038	4250	4250	4250	4250	0
70	20250318	185700	183224038	4250	4250	4250	4250	0
71	20250318	185600	183224038	4250	4250	4250	4250	0
72	20250318	185500	183224038	4250	4250	4250	4250	0
73	20250318	185400	183224038	4250	4250	4250	4250	0
74	20250318	185300	183224038	4250	4250	4250	4250	0
75	20250318	185200	183224038	4250	4250	4250	4250	0
76	20250318	185100	183224038	4250	4250	4250	4250	0
77	20250318	185000	183224038	4250	4250	4250	4250	0
78	20250318	184900	183224038	4250	4250	4250	4250	0
79	20250318	184800	183224038	4250	4250	4250	4250	0
80	20250318	184700	183224038	4250	4250	4250	4250	0
81	20250318	184600	183224038	4250	4250	4250	4250	0
82	20250318	184500	183224038	4250	4250	4250	4250	0
83	20250318	184400	183224038	4250	4250	4250	4250	0
84	20250318	184300	183224038	4250	4250	4250	4250	0
85	20250318	184200	183224038	4250	4250	4250	4250	0
86	20250318	184100	183224038	4250	4250	4250	4250	0
87	20250318	184000	183224038	4250	4250	4250	4250	0
88	20250318	183900	183224038	4250	4250	4250	4250	0
89	20250318	183800	183224038	4250	4250	4250	4250	0
90	20250318	183700	183224038	4250	4250	4250	4250	0
91	20250318	183600	183224038	4250	4250	4250	4250	0
92	20250318	183500	183224038	4250	4250	4250	4250	1240
93	20250318	183400	183224038	4250	4250	4250	4250	0
94	20250318	183300	183224038	4250	4250	4250	4250	0
95	20250318	183200	183224038	4250	4250	4250	4250	0
96	20250318	183100	183224038	4250	4250	4250	4250	0
97	20250318	183000	183224038	4250	4250	4250	4250	0
98	20250318	182900	183224038	4250	4250	4250	4250	0
99	20250318	182800	183224038	4250	4250	4250	4250	0
100	20250318	182700	183224038	4250	4250	4250	4250	0
101	20250318	182600	183224038	4250	4250	4250	4250	0
102	20250318	182500	183224038	4250	4250	4250	4250	0
103	20250318	182400	183224038	4250	4250	4250	4250	0
104	20250318	182300	183224038	4250	4250	4250	4250	0
105	20250318	182200	183224038	4250	4250	4250	4250	0
106	20250318	182100	183224038	4250	4250	4250	4250	0
107	20250318	182000	183224038	4250	4250	4250	4250	0
108	20250318	181900	183224038	4250	4250	4250	4250	0
109	20250318	181800	183224038	4250	4250	4250	4250	0
110	20250318	181700	183224038	4250	4250	4250	4250	0
111	20250318	181600	183224038	4250	4250	4250	4250	0
112	20250318	181500	183224038	4250	4250	4250	4250	0
113	20250318	181400	183224038	4250	4250	4250	4250	0
114	20250318	181300	183224038	4250	4250	4250	4250	0
115	20250318	181200	183224038	4250	4250	4250	4250	0
116	20250318	181100	183224038	4250	4250	4250	4250	0
117	20250318	181000	183224038	4250	4250	4250	4250	0
118	20250318	180900	183224038	4250	4250	4250	4250	0
119	20250318	180800	183224038	4250	4250	4250	4250	0
120	20250318	180700	183224038	4250	4250	4250	4250	0
121	20250318	180600	183224038	4250	4250	4250	4250	0
122	20250318	180500	183224038	4250	4250	4250	4250	1240
123	20250318	180400	183224038	4250	4250	4250	4250	0
124	20250318	180300	183224038	4250	4250	4250	4250	0
125	20250318	180200	183224038	4250	4250	4250	4250	0
126	20250318	180100	183224038	4250	4250	4250	4250	0
127	20250318	180000	183224038	4250	4250	4250	4250	0
128	20250318	175900	183224038	4250	4250	4250	4250	0
129	20250318	175800	183224038	4250	4250	4250	4250	0
130	20250318	175700	183224038	4250	4250	4250	4250	0
131	20250318	175600	183224038	4250	4250	4250	4250	0
132	20250318	175500	183224038	4250	4250	4250	4250	0
133	20250318	175400	183224038	4250	4250	4250	4250	0
134	20250318	175300	183224038	4250	4250	4250	4250	0
135	20250318	175200	183224038	4250	4250	4250	4250	0
136	20250318	175100	183224038	4250	4250	4250	4250	0
137	20250318	175000	183224038	4250	4250	4250	4250	0
138	20250318	174900	183224038	4250	4250	4250	4250	0
139	20250318	174800	183224038	4250	4250	4250	4250	0
140	20250318	174700	183224038	4250	4250	4250	4250	0
141	20250318	174600	183224038	4250	4250	4250	4250	0
142	20250318	174500	183224038	4250	4250	4250	4250	0
143	20250318	174400	183224038	4250	4250	4250	4250	0
144	20250318	174300	183224038	4250	4250	4250	4250	0
145	20250318	174200	183224038	4250	4250	4250	4250	0
146	20250318	174100	183224038	4250	4250	4250	4250	0
147	20250318	174000	183224038	4250	4250	4250	4250	0
148	20250318	173900	183224038	4250	4250	4250	4250	0
149	20250318	173800	183224038	4250	4250	4250	4250	0
150	20250318	173700	183224038	4250	4250	4250	4250	0
151	20250318	173600	183224038	4250	4250	4250	4250	0
152	20250318	173500	183224038	4250	4250	4250	4250	1240
153	20250318	173400	183224038	4250	4250	4250	4250	0
154	20250318	173300	183224038	4250	4250	4250	4250	0
155	20250318	173200	183224038	4250	4250	4250	4250	0
156	20250318	173100	183224038	4250	4250	4250	4250	0
157	20250318	173000	183224038	4250	4250	4250	4250	0
158	20250318	172900	183224038	4250	4250	4250	4250	0
159	20250318	172800	183224038	4250	4250	4250	4250	0
160	20250318	172700	183224038	4250	4250	4250	4250	0
161	20250318	172600	183224038	4250	4250	4250	4250	0
162	20250318	172500	183224038	4250	4250	4250	4250	0
163	20250318	172400	183224038	4250	4250	4250	4250	0
164	20250318	172300	183224038	4250	4250	4250	4250	0
165	20250318	172200	183224038	4250	4250	4250	4250	0
166	20250318	172100	183224038	4250	4250	4250	4250	0
167	20250318	172000	183224038	4250	4250	4250	4250	0
168	20250318	171900	183224038	4250	4250	4250	4250	0
169	20250318	171800	183224038	4250	4250	4250	4250	0
170	20250318	171700	183224038	4250	4250	4250	4250	0
171	20250318	171600	183224038	4250	4250	4250	4250	0
172	20250318	171500	183224038	4250	4250	4250	4250	0
173	20250318	171400	183224038	4250	4250	4250	4250	0
174	20250318	171300	183224038	4250	4250	4250	4250	0
175	20250318	171200	183224038	4250	4250	4250	4250	0
176	20250318	171100	183224038	4250	4250	4250	4250	0
177	20250318	171000	183224038	4250	4250	4250	4250	0
178	20250318	170900	183224038	4250	4250	4250	4250	0
179	20250318	170800	183224038	4250	4250	4250	4250	0
180	20250318	170700	183224038	4250	4250	4250	4250	0
181	20250318	170600	183224038	4250	4250	4250	4250	0
182	20250318	170500	183224038	4250	4250	4250	4250	1240
183	20250318	170400	183224038	4250	4250	4250	4250	0
184	20250318	170300	183224038	4250	4250	4250	4250	0
185	20250318	170200	183224038	4250	4250	4250	4250	0
186	20250318	170100	183224038	4250	4250	4250	4250	0
187	20250318	170000	183224038	4250	4250	4250	4250	0
188	20250318	165900	183224038	4250	4250	4250	4250	0
189	20250318	165800	183224038	4250	4250	4250	4250	0
190	20250318	165700	183224038	4250	4250	4250	4250	0
191	20250318	165600	183224038	4250	4250	4250	4250	0
192	20250318	165500	183224038	4250	4250	4250	4250	0
193	20250318	165400	183224038	4250	4250	4250	4250	0
194	20250318	165300	183224038	4250	4250	4250	4250	0
195	20250318	165200	183224038	4250	4250	4250	4250	0
196	20250318	165100	183224038	4250	4250	4250	4250	0
197	20250318	165000	183224038	4250	4250	4250	4250	0
198	20250318	164900	183224038	4250	4250	4250	4250	0
199	20250318	164800	183224038	4250	4250	4250	4250	0
200	20250318	164700	183224038	4250	4250	4250	4250	0
201	20250318	164600	183224038	4250	4250	4250	4250	0
202	20250318	164500	183224038	4250	4250	4250	4250	0
203	20250318	164400	183224038	4250	4250	4250	4250	0
204	20250318	164300	183224038	4250	4250	4250	4250	0
205	20250318	164200	183224038	4250	4250	4250	4250	0
206	20250318	164100	183224038	4250	4250	4250	4250	0
207	20250318	164000	183224038	4250	4250	4250	4250	0
208	20250318	163900	183224038	4250	4250	4250	4250	0
209	20250318	163800	183224038	4250	4250	4250	4250	0
210	20250318	163700	183224038	4250	4250	4250	4250	0
211	20250318	163600	183224038	4250	4250	4250	4250	0
212	20250318	163500	183224038	4250	4250	4250	4250	1240
213	20250318	163400	183224038	4250	4250	4250	4250	0
214	20250318	163300	183224038	4250	4250	4250	4250	0
215	20250318	163200	183224038	4250	4250	4250	4250	0
216	20250318	163100	183224038	4250	4250	4250	4250	0
217	20250318	163000	183224038	4250	4250	4250	4250	0
218	20250318	162900	183224038	4250	4250	4250	4250	0
219	20250318	162800	183224038	4250	4250	4250	4250	0
220	20250318	162700	183224038	4250	4250	4250	4250	0
221	20250318	162600	183224038	4250	4250	4250	4250	0
222	20250318	162500	183224038	4250	4250	4250	4250	0
223	20250318	162400	183224038	4250	4250	4250	4250	0
224	20250318	162300	183224038	4250	4250	4250	4250	0
225	20250318	162200	183224038	4250	4250	4250	4250	0
226	20250318	162100	183224038	4250	4250	4250	4250	0
227	20250318	162000	183224038	4250	4250	4250	4250	0
228	20250318	161900	183224038	4250	4250	4250	4250	0
229	20250318	161800	183224038	4250	4250	4250	4250	0
230	20250318	161700	183224038	4250	4250	4250	4250	0
231	20250318	161600	183224038	4250	4250	4250	4250	0
232	20250318	161500	183224038	4250	4250	4250	4250	0
233	20250318	161400	183224038	4250	4250	4250	4250	0
234	20250318	161300	183224038	4250	4250	4250	4250	0
235	20250318	161200	183224038	4250	4250	4250	4250	0
236	20250318	161100	183224038	4250	4250	4250	4250	0
237	20250318	161000	183224038	4250	4250	4250	4250	0
238	20250318	160900	183224038	4250	4250	4250	4250	0
239	20250318	160800	183224038	4250	4250	4250	4250	0
240	20250318	160700	183224038	4250	4250	4250	4250	0
241	20250318	160600	183224038	4250	4250	4250	4250	0
242	20250318	160500	183224038	4250	4250	4250	4250	1240
243	20250318	160400	183224038	4250	4250	4250	4250	0
244	20250318	160300	183224038	4250	4250	4250	4250	0
245	20250318	160200	183224038	4250	4250	4250	4250	0
246	20250318	160100	183224038	4250	4250	4250	4250	0
247	20250318	160000	183224038	4250	4250	4250	4250	0
248	20250318	155900	183224038	4250	4250	4250	4250	0
249	20250318	155800	183224038	4250	4250	4250	4250	0
250	20250318	155700	183224038	4250	4250	4250	4250	0
251	20250318	155600	183224038	4250	4250	4250	4250	0
252	20250318	155500	183224038	4250	4250	4250	4250	0
253	20250318	155400	183224038	4250	4250	4250	4250	0
254	20250318	155300	183224038	4250	4250	4250	4250	0
255	20250318	155200	183224038	4250	4250	4250	4250	0
256	20250318	155100	183224038	4250	4250	4250	4250	0
257	20250318	155000	183224038	4250	4250	4250	4250	0
258	20250318	154900	183224038	4250	4250	4250	4250	0
259	20250318	154800	183224038	4250	4250	4250	4250	0
260	20250318	154700	183224038	4250	4250	4250	4250	0
261	20250318	154600	183224038	4250	4250	4250	4250	0
262	20250318	154500	183224038	4250	4250	4250	4250	0
263	20250318	154400	183224038	4250	4250	4250	4250	0
264	20250318	154300	183224038	4250	4250	4250	4250	0
265	20250318	154200	183224038	4250	4250	4250	4250	0
266	20250318	154100	183224038	4250	4250	4250	4250	0
267	20250318	154000	183224038	4250	4250	4250	4250	0
268	20250318	153900	183224038	4250	4250	4250	4250	0
269	20250318	153800	183224038	4250	4250	4250	4250	0
270	20250318	153700	183224038	4250	4250	4250	4250	0
271	20250318	153600	183224038	4250	4250	4250	4250	0
272	20250318	153500	183224038	4250	4250	4250	4250	1240
273	20250318	153400	183224038	4250	4250	4250	4250	0
274	20250318	153300	183224038	4250	4250	4250	4250	0
275	20250318	153200	183224038	4250	4250	4250	4250	0
276	20250318	153100	183224038	4250	4250	4250	4250	0
277	20250318	153000	183224038	4250	4250	4250	4250	1240
278	20250318	152900	177954038	4270	4270	4270	4270	0
279	20250318	152800	177954038	4270	4270	4270	4270	0
280	20250318	152700	177954038	4270	4270	4270	4270	0
281	20250318	152600	177954038	4270	4270	4270	4270	0
282	20250318	152500	177954038	4270	4270	4270	4270	0
283	20250318	152400	177954038	4270	4270	4270	4270	0
284	20250318	152300	177954038	4270	4270	4270	4270	0
285	20250318	152200	177954038	4270	4270	4270	4270	0
286	20250318	152100	177954038	4270	4270	4270	4270	0
287	20250318	152000	177954038	4270	4270	4270	4270	0
288	20250318	151900	177954038	4270	4270	4270	4270	0
289	20250318	151800	177954038	4270	4255	4270	4255	471
290	20250318	151700	175944598	4255	4255	4255	4255	470
291	20250318	151600	173944748	4255	4255	4255	4255	670
292	20250318	151500	171093898	4255	4255	4255	4255	0
293	20250318	151400	171093898	4255	4255	4255	4255	500
294	20250318	151300	168966398	4255	4255	4255	4255	0
295	20250318	151200	168966398	4255	4255	4255	4255	0
296	20250318	151100	168966398	4255	4255	4255	4255	247
297	20250318	151000	167915413	4265	4265	4265	4265	0
298	20250318	150900	167915413	4265	4265	4265	4265	0
299	20250318	150800	167915413	4265	4265	4265	4265	0
300	20250318	150700	167915413	4265	4265	4265	4265	1
301	20250318	150600	167911148	4260	4260	4260	4260	181
302	20250318	150500	167140088	4245	4245	4245	4245	0
303	20250318	150400	167140088	4245	4245	4245	4245	0
304	20250318	150300	167140088	4245	4245	4245	4245	0
305	20250318	150200	167140088	4245	4245	4245	4245	0
306	20250318	150100	167140088	4245	4245	4245	4245	0
307	20250318	150000	167140088	4245	4245	4245	4245	0
308	20250318	145900	167140088	4245	4250	4250	4245	270
309	20250318	145800	165992836	4250	4250	4250	4250	1
310	20250318	145700	165988586	4250	4250	4250	4250	0
311	20250318	145600	165988586	4250	4250	4250	4250	0
312	20250318	145500	165988586	4250	4250	4250	4250	0
313	20250318	145400	165988586	4250	4250	4250	4250	1
314	20250318	145300	165984336	4250	4250	4250	4250	1
315	20250318	145200	165980086	4245	4245	4245	4245	0
316	20250318	145100	165980086	4245	4245	4245	4245	0
317	20250318	145000	165980086	4245	4245	4245	4245	100
318	20250318	144900	165555586	4250	4250	4250	4250	40
319	20250318	144800	165385586	4250	4250	4250	4250	1
320	20250318	144700	165381336	4260	4260	4260	4260	0
321	20250318	144600	165381336	4260	4250	4260	4250	704
322	20250318	144500	162384706	4250	4250	4250	4245	215
323	20250318	144400	161471351	4245	4245	4245	4245	0
324	20250318	144300	161471351	4245	4245	4245	4245	348
325	20250318	144200	159994091	4245	4250	4250	4245	267
326	20250318	144100	158859386	4260	4260	4260	4260	0
327	20250318	144000	158859386	4260	4260	4260	4250	3
328	20250318	143900	158846616	4255	4255	4255	4255	1
329	20250318	143800	158842361	4260	4260	4260	4260	0
330	20250318	143700	158842361	4260	4260	4260	4260	0
331	20250318	143600	158842361	4260	4260	4260	4260	0
332	20250318	143500	158842361	4260	4260	4260	4260	0
333	20250318	143400	158842361	4260	4260	4260	4260	0
334	20250318	143300	158842361	4260	4260	4260	4260	0
335	20250318	143200	158842361	4260	4260	4260	4260	6
336	20250318	143100	158816801	4260	4260	4260	4260	12
337	20250318	143000	158765681	4250	4250	4250	4250	67
338	20250318	142900	158480931	4260	4260	4260	4260	0
339	20250318	142800	158480931	4260	4260	4260	4260	0
340	20250318	142700	158480931	4260	4260	4260	4260	0
341	20250318	142600	158480931	4260	4260	4260	4260	0
342	20250318	142500	158480931	4260	4260	4260	4260	0
343	20250318	142400	158480931	4260	4260	4260	4260	0
344	20250318	142300	158480931	4260	4260	4260	4260	0
345	20250318	142200	158480931	4260	4260	4260	4260	50
346	20250318	142100	158267931	4260	4260	4260	4260	1
347	20250318	142000	158263671	4250	4250	4250	4250	50
348	20250318	141900	158051171	4250	4250	4250	4250	0
349	20250318	141800	158051171	4250	4250	4250	4250	13
350	20250318	141700	157995921	4250	4260	4260	4250	247
351	20250318	141600	156946131	4260	4260	4260	4260	0
352	20250318	141500	156946131	4260	4260	4260	4260	1
353	20250318	141400	156941871	4245	4255	4255	4245	30
354	20250318	141300	156814381	4250	4250	4250	4250	0
355	20250318	141200	156814381	4250	4250	4250	4250	48
356	20250318	141100	156610381	4260	4255	4260	4255	112
357	20250318	141000	156133321	4255	4255	4255	4255	0
358	20250318	140900	156133321	4255	4255	4255	4255	0
359	20250318	140800	156133321	4255	4255	4255	4255	0
360	20250318	140700	156133321	4255	4255	4255	4255	0
361	20250318	140600	156133321	4255	4255	4255	4255	0
362	20250318	140500	156133321	4255	4255	4255	4255	0
363	20250318	140400	156133321	4255	4255	4255	4255	0
364	20250318	140300	156133321	4255	4255	4255	4255	0
365	20250318	140200	156133321	4255	4255	4255	4255	0
366	20250318	140100	156133321	4255	4255	4255	4255	0
367	20250318	140000	156133321	4255	4255	4255	4255	15
368	20250318	135900	156069496	4255	4260	4260	4255	2
369	20250318	135800	156060981	4245	4245	4245	4245	262
370	20250318	135700	154948791	4260	4260	4260	4260	0
371	20250318	135600	154948791	4260	4260	4260	4260	0
372	20250318	135500	154948791	4260	4260	4260	4260	1
373	20250318	135400	154944531	4260	4260	4260	4260	0
374	20250318	135300	154944531	4260	4260	4260	4260	2
375	20250318	135200	154936011	4245	4250	4250	4245	67
376	20250318	135100	154651591	4250	4250	4250	4250	0
377	20250318	135000	154651591	4250	4250	4250	4250	0
378	20250318	134900	154651591	4250	4250	4250	4250	0
379	20250318	134800	154651591	4250	4250	4250	4250	0
380	20250318	134700	154651591	4250	4255	4255	4250	9
381	20250318	134600	154613311	4255	4255	4255	4255	49
382	20250318	134500	154404816	4255	4255	4255	4255	0
383	20250318	134400	154404816	4255	4255	4255	4255	1
384	20250318	134300	154400561	4260	4255	4260	4250	1001
385	20250318	134200	150144306	4255	4260	4260	4255	208
386	20250318	134100	149258241	4270	4270	4270	4270	0
387	20250318	134000	149258241	4270	4270	4270	4270	0
388	20250318	133900	149258241	4270	4270	4270	4270	0
389	20250318	133800	149258241	4270	4270	4270	4270	0
390	20250318	133700	149258241	4270	4270	4270	4270	50
391	20250318	133600	149044741	4270	4270	4270	4270	0
392	20250318	133500	149044741	4270	4270	4270	4270	0
393	20250318	133400	149044741	4270	4270	4270	4270	1
394	20250318	133300	149040471	4260	4260	4260	4260	1
395	20250318	133200	149036211	4265	4265	4265	4265	1
396	20250318	133100	149031946	4270	4270	4270	4270	1
397	20250318	133000	149027676	4250	4255	4255	4250	900
398	20250318	132900	145201106	4255	4260	4260	4255	101
399	20250318	132800	144771181	4260	4260	4260	4260	76
400	20250318	132700	144447421	4260	4260	4260	4260	0
401	20250318	132600	144447421	4260	4265	4265	4260	564
402	20250318	132500	142044631	4265	4265	4265	4265	348
403	20250318	132400	140560411	4285	4285	4285	4285	0
404	20250318	132300	140560411	4285	4285	4285	4285	0
405	20250318	132200	140560411	4285	4285	4285	4285	1
406	20250318	132100	140556126	4270	4270	4270	4270	0
407	20250318	132000	140556126	4270	4270	4270	4270	0
408	20250318	131900	140556126	4270	4270	4270	4270	114
409	20250318	131800	140069346	4270	4270	4270	4270	0
410	20250318	131700	140069346	4270	4270	4270	4270	0
411	20250318	131600	140069346	4270	4270	4270	4270	0
412	20250318	131500	140069346	4270	4270	4270	4270	0
413	20250318	131400	140069346	4270	4270	4270	4270	6
414	20250318	131300	140043726	4270	4270	4270	4270	0
415	20250318	131200	140043726	4270	4290	4290	4270	2
416	20250318	131100	140035166	4270	4270	4270	4270	0
417	20250318	131000	140035166	4270	4270	4270	4270	82
418	20250318	130900	139685026	4295	4295	4295	4295	0
419	20250318	130800	139685026	4295	4295	4295	4295	1
420	20250318	130700	139680731	4285	4285	4285	4285	0
421	20250318	130600	139680731	4285	4285	4285	4285	2
422	20250318	130500	139672161	4285	4285	4285	4285	0
423	20250318	130400	139672161	4285	4285	4285	4285	0
424	20250318	130300	139672161	4285	4285	4285	4285	6
425	20250318	130200	139646451	4285	4285	4285	4285	3
426	20250318	130100	139633596	4295	4295	4295	4295	1
427	20250318	130000	139629301	4265	4265	4265	4265	0
428	20250318	125900	139629301	4265	4265	4265	4265	0
429	20250318	125800	139629301	4265	4265	4265	4265	50
430	20250318	125700	139416051	4265	4265	4265	4265	0
431	20250318	125600	139416051	4265	4265	4265	4265	20
432	20250318	125500	139330751	4265	4265	4265	4265	0
433	20250318	125400	139330751	4265	4270	4300	4265	575
434	20250318	125300	136868036	4270	4270	4270	4270	0
435	20250318	125200	136868036	4270	4270	4270	4270	661
436	20250318	125100	134045566	4265	4265	4265	4265	0
437	20250318	125000	134045566	4265	4270	4270	4265	500
438	20250318	124900	131912586	4275	4275	4275	4275	0
439	20250318	124800	131912586	4275	4275	4275	4275	0
440	20250318	124700	131912586	4275	4275	4275	4275	0
441	20250318	124600	131912586	4275	4275	4275	4275	12
442	20250318	124500	131861286	4280	4280	4280	4280	2
443	20250318	124400	131852726	4280	4280	4280	4280	0
444	20250318	124300	131852726	4280	4280	4280	4280	0
445	20250318	124200	131852726	4280	4280	4280	4280	0
446	20250318	124100	131852726	4280	4280	4280	4280	0
447	20250318	124000	131852726	4280	4285	4285	4280	10
448	20250318	123900	131809921	4270	4270	4270	4270	0
449	20250318	123800	131809921	4270	4270	4270	4270	0
450	20250318	123700	131809921	4270	4270	4270	4270	0
451	20250318	123600	131809921	4270	4270	4270	4270	0
452	20250318	123500	131809921	4270	4270	4270	4270	0
453	20250318	123400	131809921	4270	4270	4270	4270	0
454	20250318	123300	131809921	4270	4280	4280	4270	19
455	20250318	123200	131728781	4290	4290	4290	4290	0
456	20250318	123100	131728781	4290	4290	4290	4290	0
457	20250318	123000	131728781	4290	4290	4290	4290	0
458	20250318	122900	131728781	4290	4290	4290	4290	0
459	20250318	122800	131728781	4290	4290	4290	4290	1
460	20250318	122700	131724491	4290	4290	4290	4290	1
461	20250318	122600	131720201	4265	4265	4265	4265	0
462	20250318	122500	131720201	4265	4265	4265	4265	0
463	20250318	122400	131720201	4265	4265	4265	4265	0
464	20250318	122300	131720201	4265	4265	4265	4265	0
465	20250318	122200	131720201	4265	4265	4265	4265	0
466	20250318	122100	131720201	4265	4265	4265	4265	0
467	20250318	122000	131720201	4265	4265	4265	4265	87
468	20250318	121900	131349146	4265	4265	4265	4265	0
469	20250318	121800	131349146	4265	4265	4265	4265	0
470	20250318	121700	131349146	4265	4265	4265	4265	0
471	20250318	121600	131349146	4265	4275	4275	4265	374
472	20250318	121500	129753996	4280	4280	4280	4280	6
473	20250318	121400	129728316	4285	4285	4285	4285	0
474	20250318	121300	129728316	4285	4285	4285	4285	130
475	20250318	121200	129171266	4285	4285	4285	4285	0
476	20250318	121100	129171266	4285	4285	4285	4285	1
477	20250318	121000	129166981	4285	4285	4285	4285	49
478	20250318	120900	128957016	4285	4285	4285	4285	2
479	20250318	120800	128948446	4285	4285	4285	4285	3
480	20250318	120700	128935591	4285	4285	4285	4285	0
481	20250318	120600	128935591	4285	4285	4285	4285	55
482	20250318	120500	128699916	4285	4285	4285	4285	99
483	20250318	120400	128275701	4285	4285	4285	4285	8
484	20250318	120300	128241421	4285	4285	4285	4285	0
485	20250318	120200	128241421	4285	4285	4285	4285	2
486	20250318	120100	128232851	4285	4285	4285	4285	0
487	20250318	120000	128232851	4285	4285	4285	4285	3
488	20250318	115900	128219996	4285	4285	4285	4285	0
489	20250318	115800	128219996	4285	4285	4285	4285	7
490	20250318	115700	128190001	4285	4285	4285	4285	2
491	20250318	115600	128181431	4285	4285	4285	4285	0
492	20250318	115500	128181431	4285	4285	4285	4285	1
493	20250318	115400	128177146	4280	4280	4280	4280	0
494	20250318	115300	128177146	4280	4280	4280	4280	272
495	20250318	115200	127012986	4280	4280	4280	4280	1
496	20250318	115100	127008706	4265	4265	4265	4265	6
497	20250318	115000	126983116	4280	4280	4280	4280	0
498	20250318	114900	126983116	4280	4280	4280	4280	137
499	20250318	114800	126396756	4275	4275	4275	4275	42
500	20250318	114700	126217206	4275	4275	4275	4275	1
501	20250318	114600	126212931	4255	4255	4255	4255	0
502	20250318	114500	126212931	4255	4255	4255	4255	0
503	20250318	114400	126212931	4255	4255	4255	4255	92
504	20250318	114300	125821471	4260	4260	4260	4260	0
505	20250318	114200	125821471	4260	4270	4270	4260	455
506	20250318	114100	123882906	4275	4275	4275	4275	0
507	20250318	114000	123882906	4275	4275	4275	4275	101
508	20250318	113900	123451131	4275	4275	4275	4275	0
509	20250318	113800	123451131	4275	4275	4275	4275	0
510	20250318	113700	123451131	4275	4275	4275	4275	0
511	20250318	113600	123451131	4275	4275	4275	4275	0
512	20250318	113500	123451131	4275	4275	4275	4275	0
513	20250318	113400	123451131	4275	4275	4275	4275	0
514	20250318	113300	123451131	4275	4275	4275	4275	0
515	20250318	113200	123451131	4275	4275	4275	4275	0
516	20250318	113100	123451131	4275	4275	4275	4275	0
517	20250318	113000	123451131	4275	4275	4275	4275	0
518	20250318	112900	123451131	4275	4275	4275	4275	0
519	20250318	112800	123451131	4275	4275	4275	4275	0
520	20250318	112700	123451131	4275	4275	4275	4275	0
521	20250318	112600	123451131	4275	4275	4275	4275	9
522	20250318	112500	123412656	4275	4265	4275	4265	73
523	20250318	112400	123101301	4265	4265	4265	4265	0
524	20250318	112300	123101301	4265	4265	4265	4265	0
525	20250318	112200	123101301	4265	4265	4265	4265	13
526	20250318	112100	123045856	4265	4265	4265	4265	0
527	20250318	112000	123045856	4265	4265	4265	4265	0
528	20250318	111900	123045856	4265	4265	4265	4265	1
529	20250318	111800	123041591	4255	4255	4255	4255	0
530	20250318	111700	123041591	4255	4255	4255	4255	0
531	20250318	111600	123041591	4255	4255	4255	4255	0
532	20250318	111500	123041591	4255	4255	4255	4255	0
533	20250318	111400	123041591	4255	4255	4255	4255	83
534	20250318	111300	122688426	4250	4250	4250	4250	70
535	20250318	111200	122390926	4250	4250	4250	4250	589
536	20250318	111100	119887676	4255	4255	4255	4255	2
537	20250318	111000	119879166	4270	4270	4270	4270	0
538	20250318	110900	119879166	4270	4270	4270	4270	0
539	20250318	110800	119879166	4270	4270	4270	4270	0
540	20250318	110700	119879166	4270	4270	4270	4270	1
541	20250318	110600	119874896	4250	4250	4250	4250	0
542	20250318	110500	119874896	4250	4250	4250	4250	498
543	20250318	110400	117758396	4250	4260	4260	4250	326
544	20250318	110300	116371461	4255	4255	4255	4255	0
545	20250318	110200	116371461	4255	4255	4255	4255	0
546	20250318	110100	116371461	4255	4265	4265	4255	70
547	20250318	110000	116073571	4280	4270	4280	4270	43
548	20250318	105900	115889951	4270	4270	4270	4270	2
549	20250318	105800	115881411	4270	4270	4270	4270	0
550	20250318	105700	115881411	4270	4270	4270	4270	0
551	20250318	105600	115881411	4270	4270	4270	4270	0
552	20250318	105500	115881411	4270	4270	4270	4270	1
553	20250318	105400	115877141	4275	4275	4275	4275	1
554	20250318	105300	115872866	4280	4280	4280	4280	0
555	20250318	105200	115872866	4280	4280	4280	4280	0
556	20250318	105100	115872866	4280	4280	4280	4280	25
557	20250318	105000	115765866	4275	4275	4275	4275	0
558	20250318	104900	115765866	4275	4275	4275	4275	0
559	20250318	104800	115765866	4275	4280	4280	4275	2
560	20250318	104700	115757311	4280	4280	4280	4280	23
561	20250318	104600	115658871	4280	4280	4280	4280	0
562	20250318	104500	115658871	4280	4280	4280	4280	0
563	20250318	104400	115658871	4280	4280	4280	4280	1
564	20250318	104300	115654591	4260	4260	4260	4260	0
565	20250318	104200	115654591	4260	4260	4260	4260	0
566	20250318	104100	115654591	4260	4260	4260	4260	400
567	20250318	104000	113950591	4260	4260	4260	4260	0
568	20250318	103900	113950591	4260	4260	4260	4260	0
569	20250318	103800	113950591	4260	4260	4260	4260	819
570	20250318	103700	110461651	4280	4280	4280	4280	8
571	20250318	103600	110427411	4260	4265	4265	4260	402
572	20250318	103500	108713836	4280	4280	4280	4280	135
573	20250318	103400	108136036	4265	4265	4265	4265	0
574	20250318	103300	108136036	4265	4265	4265	4265	0
575	20250318	103200	108136036	4265	4265	4265	4265	0
576	20250318	103100	108136036	4265	4265	4265	4265	187
577	20250318	103000	107338481	4270	4280	4280	4270	69
578	20250318	102900	107043741	4280	4277	4280	4277	53
579	20250318	102800	106816910	4275	4275	4275	4275	105
580	20250318	102700	106368035	4275	4275	4275	4275	207
581	20250318	102600	105483110	4275	4275	4275	4275	0
582	20250318	102500	105483110	4275	4275	4275	4275	0
583	20250318	102400	105483110	4275	4275	4275	4275	18
584	20250318	102300	105406160	4270	4265	4270	4265	102
585	20250318	102200	104970630	4265	4265	4265	4265	7
586	20250318	102100	104940775	4265	4265	4265	4265	10
587	20250318	102000	104898125	4265	4265	4265	4265	0
588	20250318	101900	104898125	4265	4265	4265	4265	47
589	20250318	101800	104697670	4270	4275	4275	4270	15
590	20250318	101700	104633570	4285	4285	4285	4285	0
591	20250318	101600	104633570	4285	4285	4285	4285	0
592	20250318	101500	104633570	4285	4285	4285	4220	1289
593	20250318	101400	99157940	4290	4290	4290	4290	3
594	20250318	101300	99145070	4300	4300	4300	4300	20
595	20250318	101200	99059070	4300	4300	4300	4300	0
596	20250318	101100	99059070	4300	4300	4300	4300	0
597	20250318	101000	99059070	4300	4300	4300	4300	10
598	20250318	100900	99016070	4315	4315	4315	4315	0
599	20250318	100800	99016070	4315	4315	4315	4315	10
600	20250318	100700	98972920	4315	4315	4315	4315	0
601	20250318	100600	98972920	4315	4315	4315	4315	0
602	20250318	100500	98972920	4315	4315	4315	4315	0
603	20250318	100400	98972920	4315	4315	4315	4315	0
604	20250318	100300	98972920	4315	4285	4315	4285	223
605	20250318	100200	98016330	4280	4290	4290	4275	1324
606	20250318	100100	92347950	4290	4312	4312	4290	1387
607	20250318	100000	86383888	4315	4315	4315	4315	0
608	20250318	095900	86383888	4315	4315	4315	4315	31
609	20250318	095800	86250123	4312	4310	4312	4310	369
610	20250318	095700	84659455	4315	4315	4315	4310	490
611	20250318	095600	82547295	4315	4315	4315	4315	202
612	20250318	095500	81675665	4335	4335	4335	4335	30
613	20250318	095400	81545615	4335	4340	4340	4335	33
614	20250318	095300	81402405	4315	4315	4315	4315	660
615	20250318	095200	78554505	4340	4315	4340	4315	110
616	20250318	095100	78079030	4320	4320	4320	4320	0
617	20250318	095000	78079030	4320	4345	4345	4320	67
618	20250318	094900	77788835	4350	4350	4350	4350	0
619	20250318	094800	77788835	4350	4320	4350	4315	331
620	20250318	094700	76359445	4310	4345	4345	4310	2800
621	20250318	094600	64255020	4355	4355	4355	4345	2132
622	20250318	094500	54989560	4355	4355	4355	4355	32
623	20250318	094400	54850200	4355	4355	4355	4355	0
624	20250318	094300	54850200	4355	4355	4355	4355	91
625	20250318	094200	54453895	4355	4355	4355	4350	886
626	20250318	094100	50599705	4355	4360	4360	4355	707
627	20250318	094000	47520160	4357	4360	4360	4357	323
628	20250318	093900	46112780	4365	4365	4365	4365	30
629	20250318	093800	45981830	4365	4365	4365	4365	30
630	20250318	093700	45850880	4360	4365	4365	4360	131
631	20250318	093600	45279715	4365	4365	4365	4365	31
632	20250318	093500	45144400	4360	4365	4365	4360	1261
633	20250318	093400	39645930	4365	4365	4365	4365	134
634	20250318	093300	39061020	4365	4370	4370	4365	68
635	20250318	093200	38764190	4370	4370	4370	4365	399
636	20250318	093100	37021895	4385	4385	4385	4385	0
637	20250318	093000	37021895	4385	4375	4385	4375	137
638	20250318	092900	36422210	4380	4380	4380	4380	30
639	20250318	092800	36290810	4380	4380	4380	4380	1
640	20250318	092700	36286430	4385	4380	4385	4380	34
641	20250318	092600	36137350	4380	4380	4380	4380	6
642	20250318	092500	36111070	4380	4380	4380	4380	35
643	20250318	092400	35957770	4380	4380	4380	4380	67
644	20250318	092300	35664310	4380	4380	4380	4380	30
645	20250318	092200	35532910	4380	4380	4380	4380	0
646	20250318	092100	35532910	4380	4365	4380	4365	559
647	20250318	092000	33091905	4370	4370	4370	4370	202
648	20250318	091900	32209165	4380	4380	4380	4380	0
649	20250318	091800	32209165	4380	4380	4380	4380	31
650	20250318	091700	32073385	4385	4385	4385	4385	0
651	20250318	091600	32073385	4385	4385	4385	4385	130
652	20250318	091500	31503335	4385	4385	4385	4385	0
653	20250318	091400	31503335	4385	4380	4385	4380	60
654	20250318	091300	31240370	4385	4385	4385	4385	10
655	20250318	091200	31196520	4385	4385	4385	4385	176
656	20250318	091100	30424760	4385	4390	4390	4360	1351
657	20250318	091000	24517365	4375	4420	4420	4375	892
658	20250318	090900	20604640	4415	4415	4420	4390	2374
659	20250318	090800	10128330	4420	4420	4420	4420	0
660	20250318	090700	10128330	4420	4365	4420	4365	730
661	20250318	090600	6933365	4365	4365	4365	4365	50
662	20250318	090500	6715115	4380	4370	4395	4365	1103
663	20250318	090400	1893340	4390	4390	4390	4390	0
664	20250318	090300	1893340	4390	4385	4390	4385	117
665	20250318	090200	1380290	4385	4385	4385	4385	31
666	20250318	090100	1244355	4390	4390	4390	4390	0
667	20250318	090000	1244355	4390	4320	4390	4320	286