KissMeData/089140/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	200400	190465492	2485	2485	2485	2485	515
3	20250304	200300	190465492	2485	2485	2485	2485	0
4	20250304	200200	190465492	2485	2485	2485	2485	0
5	20250304	200100	190465492	2485	2485	2485	2485	0
6	20250304	200000	190465492	2485	2485	2485	2485	0
7	20250304	195900	190465492	2485	2485	2485	2485	0
8	20250304	195800	190465492	2485	2485	2485	2485	0
9	20250304	195700	190465492	2485	2485	2485	2485	0
10	20250304	195600	190465492	2485	2485	2485	2485	0
11	20250304	195500	190465492	2485	2485	2485	2485	0
12	20250304	195400	190465492	2485	2485	2485	2485	0
13	20250304	195300	190465492	2485	2485	2485	2485	0
14	20250304	195200	190465492	2485	2485	2485	2485	0
15	20250304	195100	190465492	2485	2485	2485	2485	0
16	20250304	195000	190465492	2485	2485	2485	2485	0
17	20250304	194900	190465492	2485	2485	2485	2485	0
18	20250304	194800	190465492	2485	2485	2485	2485	0
19	20250304	194700	190465492	2485	2485	2485	2485	0
20	20250304	194600	190465492	2485	2485	2485	2485	0
21	20250304	194500	190465492	2485	2485	2485	2485	0
22	20250304	194400	190465492	2485	2485	2485	2485	0
23	20250304	194300	190465492	2485	2485	2485	2485	0
24	20250304	194200	190465492	2485	2485	2485	2485	0
25	20250304	194100	190465492	2485	2485	2485	2485	0
26	20250304	194000	190465492	2485	2485	2485	2485	0
27	20250304	193900	190465492	2485	2485	2485	2485	0
28	20250304	193800	190465492	2485	2485	2485	2485	0
29	20250304	193700	190465492	2485	2485	2485	2485	0
30	20250304	193600	190465492	2485	2485	2485	2485	0
31	20250304	193500	190465492	2485	2485	2485	2485	0
32	20250304	193400	190465492	2485	2485	2485	2485	515
33	20250304	193300	190465492	2485	2485	2485	2485	0
34	20250304	193200	190465492	2485	2485	2485	2485	0
35	20250304	193100	190465492	2485	2485	2485	2485	0
36	20250304	193000	190465492	2485	2485	2485	2485	0
37	20250304	192900	190465492	2485	2485	2485	2485	0
38	20250304	192800	190465492	2485	2485	2485	2485	0
39	20250304	192700	190465492	2485	2485	2485	2485	0
40	20250304	192600	190465492	2485	2485	2485	2485	0
41	20250304	192500	190465492	2485	2485	2485	2485	0
42	20250304	192400	190465492	2485	2485	2485	2485	0
43	20250304	192300	190465492	2485	2485	2485	2485	0
44	20250304	192200	190465492	2485	2485	2485	2485	0
45	20250304	192100	190465492	2485	2485	2485	2485	0
46	20250304	192000	190465492	2485	2485	2485	2485	0
47	20250304	191900	190465492	2485	2485	2485	2485	0
48	20250304	191800	190465492	2485	2485	2485	2485	0
49	20250304	191700	190465492	2485	2485	2485	2485	0
50	20250304	191600	190465492	2485	2485	2485	2485	0
51	20250304	191500	190465492	2485	2485	2485	2485	0
52	20250304	191400	190465492	2485	2485	2485	2485	0
53	20250304	191300	190465492	2485	2485	2485	2485	0
54	20250304	191200	190465492	2485	2485	2485	2485	0
55	20250304	191100	190465492	2485	2485	2485	2485	0
56	20250304	191000	190465492	2485	2485	2485	2485	0
57	20250304	190900	190465492	2485	2485	2485	2485	0
58	20250304	190800	190465492	2485	2485	2485	2485	0
59	20250304	190700	190465492	2485	2485	2485	2485	0
60	20250304	190600	190465492	2485	2485	2485	2485	0
61	20250304	190500	190465492	2485	2485	2485	2485	0
62	20250304	190400	190465492	2485	2485	2485	2485	515
63	20250304	190300	190465492	2485	2485	2485	2485	0
64	20250304	190200	190465492	2485	2485	2485	2485	0
65	20250304	190100	190465492	2485	2485	2485	2485	0
66	20250304	190000	190465492	2485	2485	2485	2485	0
67	20250304	185900	190465492	2485	2485	2485	2485	0
68	20250304	185800	190465492	2485	2485	2485	2485	0
69	20250304	185700	190465492	2485	2485	2485	2485	0
70	20250304	185600	190465492	2485	2485	2485	2485	0
71	20250304	185500	190465492	2485	2485	2485	2485	0
72	20250304	185400	190465492	2485	2485	2485	2485	0
73	20250304	185300	190465492	2485	2485	2485	2485	0
74	20250304	185200	190465492	2485	2485	2485	2485	0
75	20250304	185100	190465492	2485	2485	2485	2485	0
76	20250304	185000	190465492	2485	2485	2485	2485	0
77	20250304	184900	190465492	2485	2485	2485	2485	0
78	20250304	184800	190465492	2485	2485	2485	2485	0
79	20250304	184700	190465492	2485	2485	2485	2485	0
80	20250304	184600	190465492	2485	2485	2485	2485	0
81	20250304	184500	190465492	2485	2485	2485	2485	0
82	20250304	184400	190465492	2485	2485	2485	2485	0
83	20250304	184300	190465492	2485	2485	2485	2485	0
84	20250304	184200	190465492	2485	2485	2485	2485	0
85	20250304	184100	190465492	2485	2485	2485	2485	0
86	20250304	184000	190465492	2485	2485	2485	2485	0
87	20250304	183900	190465492	2485	2485	2485	2485	0
88	20250304	183800	190465492	2485	2485	2485	2485	0
89	20250304	183700	190465492	2485	2485	2485	2485	0
90	20250304	183600	190465492	2485	2485	2485	2485	0
91	20250304	183500	190465492	2485	2485	2485	2485	0
92	20250304	183400	190465492	2485	2485	2485	2485	515
93	20250304	183300	190465492	2485	2485	2485	2485	0
94	20250304	183200	190465492	2485	2485	2485	2485	0
95	20250304	183100	190465492	2485	2485	2485	2485	0
96	20250304	183000	190465492	2485	2485	2485	2485	0
97	20250304	182900	190465492	2485	2485	2485	2485	0
98	20250304	182800	190465492	2485	2485	2485	2485	0
99	20250304	182700	190465492	2485	2485	2485	2485	0
100	20250304	182600	190465492	2485	2485	2485	2485	0
101	20250304	182500	190465492	2485	2485	2485	2485	0
102	20250304	182400	190465492	2485	2485	2485	2485	0
103	20250304	182300	190465492	2485	2485	2485	2485	0
104	20250304	182200	190465492	2485	2485	2485	2485	0
105	20250304	182100	190465492	2485	2485	2485	2485	0
106	20250304	182000	190465492	2485	2485	2485	2485	0
107	20250304	181900	190465492	2485	2485	2485	2485	0
108	20250304	181800	190465492	2485	2485	2485	2485	0
109	20250304	181700	190465492	2485	2485	2485	2485	0
110	20250304	181600	190465492	2485	2485	2485	2485	0
111	20250304	181500	190465492	2485	2485	2485	2485	0
112	20250304	181400	190465492	2485	2485	2485	2485	0
113	20250304	181300	190465492	2485	2485	2485	2485	0
114	20250304	181200	190465492	2485	2485	2485	2485	0
115	20250304	181100	190465492	2485	2485	2485	2485	0
116	20250304	181000	190465492	2485	2485	2485	2485	0
117	20250304	180900	190465492	2485	2485	2485	2485	0
118	20250304	180800	190465492	2485	2485	2485	2485	0
119	20250304	180700	190465492	2485	2485	2485	2485	0
120	20250304	180600	190465492	2485	2485	2485	2485	0
121	20250304	180500	190465492	2485	2485	2485	2485	0
122	20250304	180400	190465492	2485	2485	2485	2485	515
123	20250304	180300	190465492	2485	2485	2485	2485	0
124	20250304	180200	190465492	2485	2485	2485	2485	0
125	20250304	180100	190465492	2485	2485	2485	2485	0
126	20250304	180000	190465492	2485	2485	2485	2485	0
127	20250304	175900	190465492	2485	2485	2485	2485	0
128	20250304	175800	190465492	2485	2485	2485	2485	0
129	20250304	175700	190465492	2485	2485	2485	2485	0
130	20250304	175600	190465492	2485	2485	2485	2485	0
131	20250304	175500	190465492	2485	2485	2485	2485	0
132	20250304	175400	190465492	2485	2485	2485	2485	0
133	20250304	175300	190465492	2485	2485	2485	2485	0
134	20250304	175200	190465492	2485	2485	2485	2485	0
135	20250304	175100	190465492	2485	2485	2485	2485	0
136	20250304	175000	190465492	2485	2485	2485	2485	0
137	20250304	174900	190465492	2485	2485	2485	2485	0
138	20250304	174800	190465492	2485	2485	2485	2485	0
139	20250304	174700	190465492	2485	2485	2485	2485	0
140	20250304	174600	190465492	2485	2485	2485	2485	0
141	20250304	174500	190465492	2485	2485	2485	2485	0
142	20250304	174400	190465492	2485	2485	2485	2485	0
143	20250304	174300	190465492	2485	2485	2485	2485	0
144	20250304	174200	190465492	2485	2485	2485	2485	0
145	20250304	174100	190465492	2485	2485	2485	2485	0
146	20250304	174000	190465492	2485	2485	2485	2485	0
147	20250304	173900	190465492	2485	2485	2485	2485	0
148	20250304	173800	190465492	2485	2485	2485	2485	0
149	20250304	173700	190465492	2485	2485	2485	2485	0
150	20250304	173600	190465492	2485	2485	2485	2485	0
151	20250304	173500	190465492	2485	2485	2485	2485	0
152	20250304	173400	190465492	2485	2485	2485	2485	515
153	20250304	173300	190465492	2485	2485	2485	2485	0
154	20250304	173200	190465492	2485	2485	2485	2485	0
155	20250304	173100	190465492	2485	2485	2485	2485	0
156	20250304	173000	190465492	2485	2485	2485	2485	0
157	20250304	172900	190465492	2485	2485	2485	2485	0
158	20250304	172800	190465492	2485	2485	2485	2485	0
159	20250304	172700	190465492	2485	2485	2485	2485	0
160	20250304	172600	190465492	2485	2485	2485	2485	0
161	20250304	172500	190465492	2485	2485	2485	2485	0
162	20250304	172400	190465492	2485	2485	2485	2485	0
163	20250304	172300	190465492	2485	2485	2485	2485	0
164	20250304	172200	190465492	2485	2485	2485	2485	0
165	20250304	172100	190465492	2485	2485	2485	2485	0
166	20250304	172000	190465492	2485	2485	2485	2485	0
167	20250304	171900	190465492	2485	2485	2485	2485	0
168	20250304	171800	190465492	2485	2485	2485	2485	0
169	20250304	171700	190465492	2485	2485	2485	2485	0
170	20250304	171600	190465492	2485	2485	2485	2485	0
171	20250304	171500	190465492	2485	2485	2485	2485	0
172	20250304	171400	190465492	2485	2485	2485	2485	0
173	20250304	171300	190465492	2485	2485	2485	2485	0
174	20250304	171200	190465492	2485	2485	2485	2485	0
175	20250304	171100	190465492	2485	2485	2485	2485	0
176	20250304	171000	190465492	2485	2485	2485	2485	0
177	20250304	170900	190465492	2485	2485	2485	2485	0
178	20250304	170800	190465492	2485	2485	2485	2485	0
179	20250304	170700	190465492	2485	2485	2485	2485	0
180	20250304	170600	190465492	2485	2485	2485	2485	0
181	20250304	170500	190465492	2485	2485	2485	2485	0
182	20250304	170400	190465492	2485	2485	2485	2485	515
183	20250304	170300	190465492	2485	2485	2485	2485	0
184	20250304	170200	190465492	2485	2485	2485	2485	0
185	20250304	170100	190465492	2485	2485	2485	2485	0
186	20250304	170000	190465492	2485	2485	2485	2485	0
187	20250304	165900	190465492	2485	2485	2485	2485	0
188	20250304	165800	190465492	2485	2485	2485	2485	0
189	20250304	165700	190465492	2485	2485	2485	2485	0
190	20250304	165600	190465492	2485	2485	2485	2485	0
191	20250304	165500	190465492	2485	2485	2485	2485	0
192	20250304	165400	190465492	2485	2485	2485	2485	0
193	20250304	165300	190465492	2485	2485	2485	2485	0
194	20250304	165200	190465492	2485	2485	2485	2485	0
195	20250304	165100	190465492	2485	2485	2485	2485	0
196	20250304	165000	190465492	2485	2485	2485	2485	0
197	20250304	164900	190465492	2485	2485	2485	2485	0
198	20250304	164800	190465492	2485	2485	2485	2485	0
199	20250304	164700	190465492	2485	2485	2485	2485	0
200	20250304	164600	190465492	2485	2485	2485	2485	0
201	20250304	164500	190465492	2485	2485	2485	2485	0
202	20250304	164400	190465492	2485	2485	2485	2485	0
203	20250304	164300	190465492	2485	2485	2485	2485	0
204	20250304	164200	190465492	2485	2485	2485	2485	0
205	20250304	164100	190465492	2485	2485	2485	2485	0
206	20250304	164000	190465492	2485	2485	2485	2485	0
207	20250304	163900	190465492	2485	2485	2485	2485	0
208	20250304	163800	190465492	2485	2485	2485	2485	0
209	20250304	163700	190465492	2485	2485	2485	2485	0
210	20250304	163600	190465492	2485	2485	2485	2485	0
211	20250304	163500	190465492	2485	2485	2485	2485	0
212	20250304	163400	190465492	2485	2485	2485	2485	515
213	20250304	163300	190465492	2485	2485	2485	2485	0
214	20250304	163200	190465492	2485	2485	2485	2485	0
215	20250304	163100	190465492	2485	2485	2485	2485	0
216	20250304	163000	190465492	2485	2485	2485	2485	0
217	20250304	162900	190465492	2485	2485	2485	2485	0
218	20250304	162800	190465492	2485	2485	2485	2485	0
219	20250304	162700	190465492	2485	2485	2485	2485	0
220	20250304	162600	190465492	2485	2485	2485	2485	0
221	20250304	162500	190465492	2485	2485	2485	2485	0
222	20250304	162400	190465492	2485	2485	2485	2485	0
223	20250304	162300	190465492	2485	2485	2485	2485	0
224	20250304	162200	190465492	2485	2485	2485	2485	0
225	20250304	162100	190465492	2485	2485	2485	2485	0
226	20250304	162000	190465492	2485	2485	2485	2485	0
227	20250304	161900	190465492	2485	2485	2485	2485	0
228	20250304	161800	190465492	2485	2485	2485	2485	0
229	20250304	161700	190465492	2485	2485	2485	2485	0
230	20250304	161600	190465492	2485	2485	2485	2485	0
231	20250304	161500	190465492	2485	2485	2485	2485	0
232	20250304	161400	190465492	2485	2485	2485	2485	0
233	20250304	161300	190465492	2485	2485	2485	2485	0
234	20250304	161200	190465492	2485	2485	2485	2485	0
235	20250304	161100	190465492	2485	2485	2485	2485	0
236	20250304	161000	190465492	2485	2485	2485	2485	0
237	20250304	160900	190465492	2485	2485	2485	2485	0
238	20250304	160800	190465492	2485	2485	2485	2485	0
239	20250304	160700	190465492	2485	2485	2485	2485	0
240	20250304	160600	190465492	2485	2485	2485	2485	0
241	20250304	160500	190465492	2485	2485	2485	2485	0
242	20250304	160400	190465492	2485	2485	2485	2485	515
243	20250304	160300	190465492	2485	2485	2485	2485	0
244	20250304	160200	190465492	2485	2485	2485	2485	0
245	20250304	160100	190465492	2485	2485	2485	2485	0
246	20250304	160000	190465492	2485	2485	2485	2485	0
247	20250304	155900	190465492	2485	2485	2485	2485	0
248	20250304	155800	190465492	2485	2485	2485	2485	0
249	20250304	155700	190465492	2485	2485	2485	2485	0
250	20250304	155600	190465492	2485	2485	2485	2485	0
251	20250304	155500	190465492	2485	2485	2485	2485	0
252	20250304	155400	190465492	2485	2485	2485	2485	0
253	20250304	155300	190465492	2485	2485	2485	2485	0
254	20250304	155200	190465492	2485	2485	2485	2485	0
255	20250304	155100	190465492	2485	2485	2485	2485	0
256	20250304	155000	190465492	2485	2485	2485	2485	0
257	20250304	154900	190465492	2485	2485	2485	2485	0
258	20250304	154800	190465492	2485	2485	2485	2485	0
259	20250304	154700	190465492	2485	2485	2485	2485	0
260	20250304	154600	190465492	2485	2485	2485	2485	0
261	20250304	154500	190465492	2485	2485	2485	2485	0
262	20250304	154400	190465492	2485	2485	2485	2485	0
263	20250304	154300	190465492	2485	2485	2485	2485	0
264	20250304	154200	190465492	2485	2485	2485	2485	0
265	20250304	154100	190465492	2485	2485	2485	2485	0
266	20250304	154000	190465492	2485	2485	2485	2485	0
267	20250304	153900	190465492	2485	2485	2485	2485	0
268	20250304	153800	190465492	2485	2485	2485	2485	0
269	20250304	153700	190465492	2485	2485	2485	2485	0
270	20250304	153600	190465492	2485	2485	2485	2485	0
271	20250304	153500	190465492	2485	2485	2485	2485	0
272	20250304	153400	190465492	2485	2485	2485	2485	515
273	20250304	153300	190465492	2485	2485	2485	2485	0
274	20250304	153200	190465492	2485	2485	2485	2485	0
275	20250304	153100	190465492	2485	2485	2485	2485	0
276	20250304	153000	190465492	2485	2485	2485	2485	515
277	20250304	152900	189185717	2505	2505	2505	2505	0
278	20250304	152800	189185717	2505	2505	2505	2505	0
279	20250304	152700	189185717	2505	2505	2505	2505	0
280	20250304	152600	189185717	2505	2505	2505	2505	0
281	20250304	152500	189185717	2505	2505	2505	2505	0
282	20250304	152400	189185717	2505	2505	2505	2505	0
283	20250304	152300	189185717	2505	2505	2505	2505	0
284	20250304	152200	189185717	2505	2505	2505	2505	0
285	20250304	152100	189185717	2505	2505	2505	2505	0
286	20250304	152000	189185717	2505	2505	2505	2505	0
287	20250304	151900	189185717	2505	2485	2505	2485	285
288	20250304	151800	188475502	2485	2520	2520	2485	1003
289	20250304	151700	185959992	2520	2520	2520	2520	460
290	20250304	151600	184800792	2505	2505	2505	2505	0
291	20250304	151500	184800792	2505	2505	2505	2505	43
292	20250304	151400	184693077	2520	2510	2520	2500	214
293	20250304	151300	184157747	2525	2525	2525	2525	0
294	20250304	151200	184157747	2525	2525	2525	2510	311
295	20250304	151100	183372622	2525	2525	2525	2525	0
296	20250304	151000	183372622	2525	2525	2525	2525	1
297	20250304	150900	183370097	2510	2510	2510	2510	0
298	20250304	150800	183370097	2510	2525	2530	2505	1729
299	20250304	150700	179024317	2510	2510	2532	2510	2463
300	20250304	150600	172830104	2505	2505	2505	2505	1
301	20250304	150500	172827599	2505	2505	2505	2505	0
302	20250304	150400	172827599	2505	2505	2505	2505	38
303	20250304	150300	172732409	2500	2500	2500	2500	0
304	20250304	150200	172732409	2500	2500	2500	2500	0
305	20250304	150100	172732409	2500	2500	2500	2500	1
306	20250304	150000	172729909	2500	2500	2500	2500	0
307	20250304	145900	172729909	2500	2500	2500	2500	1
308	20250304	145800	172727409	2500	2500	2500	2500	27
309	20250304	145700	172659909	2505	2505	2505	2505	0
310	20250304	145600	172659909	2505	2505	2505	2505	0
311	20250304	145500	172659909	2505	2495	2505	2495	11
312	20250304	145400	172632364	2495	2505	2505	2495	51
313	20250304	145300	172505109	2500	2500	2500	2500	0
314	20250304	145200	172505109	2500	2500	2500	2500	14
315	20250304	145100	172470109	2500	2500	2500	2500	0
316	20250304	145000	172470109	2500	2500	2500	2500	0
317	20250304	144900	172470109	2500	2500	2500	2500	2
318	20250304	144800	172465109	2500	2500	2500	2500	84
319	20250304	144700	172255109	2500	2500	2500	2500	55
320	20250304	144600	172117609	2500	2500	2500	2500	10
321	20250304	144500	172092609	2500	2500	2500	2500	0
322	20250304	144400	172092609	2500	2500	2500	2500	0
323	20250304	144300	172092609	2500	2510	2510	2500	10
324	20250304	144200	172067599	2505	2505	2505	2505	1
325	20250304	144100	172065094	2500	2500	2500	2500	36
326	20250304	144000	171975094	2495	2495	2495	2495	1
327	20250304	143900	171972599	2495	2495	2495	2495	2
328	20250304	143800	171967609	2500	2500	2500	2500	0
329	20250304	143700	171967609	2500	2500	2500	2500	100
330	20250304	143600	171717609	2500	2490	2500	2490	506
331	20250304	143500	170455139	2505	2500	2505	2485	3400
332	20250304	143400	161947639	2505	2490	2505	2490	750
333	20250304	143300	160073364	2490	2475	2490	2475	1250
334	20250304	143200	156964089	2465	2465	2465	2465	0
335	20250304	143100	156964089	2465	2465	2465	2465	0
336	20250304	143000	156964089	2465	2465	2470	2465	101
337	20250304	142900	156715119	2450	2450	2450	2450	0
338	20250304	142800	156715119	2450	2450	2450	2450	0
339	20250304	142700	156715119	2450	2450	2450	2450	664
340	20250304	142600	155088319	2455	2455	2455	2455	356
341	20250304	142500	154214339	2455	2455	2455	2455	0
342	20250304	142400	154214339	2455	2455	2455	2455	547
343	20250304	142300	152871454	2450	2445	2450	2445	800
344	20250304	142200	150912469	2445	2455	2455	2440	1287
345	20250304	142100	147767334	2455	2455	2455	2455	0
346	20250304	142000	147767334	2455	2455	2455	2455	15
347	20250304	141900	147730509	2460	2460	2460	2460	25
348	20250304	141800	147669009	2460	2460	2460	2460	0
349	20250304	141700	147669009	2460	2460	2460	2460	1
350	20250304	141600	147666549	2470	2470	2470	2470	0
351	20250304	141500	147666549	2470	2470	2470	2470	0
352	20250304	141400	147666549	2470	2470	2470	2470	0
353	20250304	141300	147666549	2470	2470	2470	2470	0
354	20250304	141200	147666549	2470	2470	2470	2470	0
355	20250304	141100	147666549	2470	2470	2470	2470	0
356	20250304	141000	147666549	2470	2470	2470	2470	100
357	20250304	140900	147419549	2460	2460	2460	2460	53
358	20250304	140800	147289169	2460	2460	2460	2460	0
359	20250304	140700	147289169	2460	2460	2460	2460	0
360	20250304	140600	147289169	2460	2460	2460	2460	0
361	20250304	140500	147289169	2460	2460	2460	2460	0
362	20250304	140400	147289169	2460	2460	2460	2460	121
363	20250304	140300	146991509	2455	2455	2455	2455	628
364	20250304	140200	145449769	2450	2450	2450	2450	0
365	20250304	140100	145449769	2450	2450	2450	2450	1
366	20250304	140000	145447319	2455	2455	2455	2455	0
367	20250304	135900	145447319	2455	2455	2455	2455	0
368	20250304	135800	145447319	2455	2455	2455	2455	0
369	20250304	135700	145447319	2455	2455	2455	2455	0
370	20250304	135600	145447319	2455	2455	2455	2455	0
371	20250304	135500	145447319	2455	2455	2455	2455	0
372	20250304	135400	145447319	2455	2455	2455	2455	31
373	20250304	135300	145371214	2460	2460	2460	2460	0
374	20250304	135200	145371214	2460	2460	2460	2460	0
375	20250304	135100	145371214	2460	2460	2460	2460	0
376	20250304	135000	145371214	2460	2460	2460	2460	0
377	20250304	134900	145371214	2460	2460	2460	2460	0
378	20250304	134800	145371214	2460	2460	2460	2460	0
379	20250304	134700	145371214	2460	2460	2460	2460	0
380	20250304	134600	145371214	2460	2460	2460	2460	0
381	20250304	134500	145371214	2460	2460	2460	2460	0
382	20250304	134400	145371214	2460	2460	2460	2460	0
383	20250304	134300	145371214	2460	2460	2460	2460	10
384	20250304	134200	145346614	2465	2465	2465	2465	0
385	20250304	134100	145346614	2465	2465	2465	2465	0
386	20250304	134000	145346614	2465	2465	2465	2465	106
387	20250304	133900	145085324	2475	2475	2475	2475	0
388	20250304	133800	145085324	2475	2475	2475	2475	0
389	20250304	133700	145085324	2475	2475	2475	2475	14
390	20250304	133600	145050674	2475	2475	2475	2475	50
391	20250304	133500	144926924	2490	2490	2490	2490	0
392	20250304	133400	144926924	2490	2490	2490	2490	0
393	20250304	133300	144926924	2490	2490	2490	2490	0
394	20250304	133200	144926924	2490	2475	2490	2475	2000
395	20250304	133100	139952449	2475	2475	2475	2475	0
396	20250304	133000	139952449	2475	2475	2475	2475	0
397	20250304	132900	139952449	2475	2475	2475	2475	0
398	20250304	132800	139952449	2475	2475	2475	2475	0
399	20250304	132700	139952449	2475	2475	2475	2475	0
400	20250304	132600	139952449	2475	2475	2475	2475	0
401	20250304	132500	139952449	2475	2465	2475	2465	105
402	20250304	132400	139693594	2465	2465	2465	2465	0
403	20250304	132300	139693594	2465	2465	2465	2465	0
404	20250304	132200	139693594	2465	2465	2465	2465	142
405	20250304	132100	139343564	2465	2465	2465	2465	0
406	20250304	132000	139343564	2465	2465	2465	2465	0
407	20250304	131900	139343564	2465	2465	2465	2465	0
408	20250304	131800	139343564	2465	2465	2465	2465	0
409	20250304	131700	139343564	2465	2465	2465	2465	0
410	20250304	131600	139343564	2465	2465	2465	2465	0
411	20250304	131500	139343564	2465	2455	2465	2455	545
412	20250304	131400	138001399	2445	2445	2445	2445	0
413	20250304	131300	138001399	2445	2445	2445	2445	0
414	20250304	131200	138001399	2445	2445	2445	2445	0
415	20250304	131100	138001399	2445	2445	2445	2445	0
416	20250304	131000	138001399	2445	2450	2450	2445	342
417	20250304	130900	137163654	2465	2465	2465	2465	0
418	20250304	130800	137163654	2465	2465	2465	2465	0
419	20250304	130700	137163654	2465	2465	2465	2465	0
420	20250304	130600	137163654	2465	2465	2465	2465	0
421	20250304	130500	137163654	2465	2465	2465	2465	0
422	20250304	130400	137163654	2465	2465	2465	2465	0
423	20250304	130300	137163654	2465	2465	2465	2465	0
424	20250304	130200	137163654	2465	2450	2465	2450	2
425	20250304	130100	137158739	2450	2450	2450	2450	0
426	20250304	130000	137158739	2450	2450	2450	2450	7
427	20250304	125900	137141589	2450	2450	2450	2450	0
428	20250304	125800	137141589	2450	2450	2450	2450	0
429	20250304	125700	137141589	2450	2450	2450	2450	1
430	20250304	125600	137139139	2455	2455	2455	2455	0
431	20250304	125500	137139139	2455	2460	2460	2455	564
432	20250304	125400	135752374	2445	2445	2445	2445	330
433	20250304	125300	134945524	2460	2460	2460	2460	0
434	20250304	125200	134945524	2460	2460	2460	2460	500
435	20250304	125100	133715524	2460	2460	2460	2460	0
436	20250304	125000	133715524	2460	2455	2460	2455	500
437	20250304	124900	132486384	2450	2450	2450	2450	0
438	20250304	124800	132486384	2450	2450	2450	2450	0
439	20250304	124700	132486384	2450	2450	2450	2450	22
440	20250304	124600	132432484	2450	2450	2450	2450	1
441	20250304	124500	132430034	2455	2455	2455	2455	0
442	20250304	124400	132430034	2455	2460	2460	2455	601
443	20250304	124300	130951579	2460	2465	2465	2460	429
444	20250304	124200	129894099	2480	2480	2480	2480	1000
445	20250304	124100	127414099	2480	2480	2480	2480	1000
446	20250304	124000	124934099	2480	2480	2480	2480	570
447	20250304	123900	123520499	2470	2470	2470	2470	428
448	20250304	123800	122463339	2485	2475	2485	2465	2470
449	20250304	123700	116354169	2465	2475	2475	2465	429
450	20250304	123600	115296674	2450	2460	2460	2450	500
451	20250304	123500	114068824	2460	2460	2460	2460	430
452	20250304	123400	113011024	2470	2470	2470	2470	0
453	20250304	123300	113011024	2470	2470	2470	2470	832
454	20250304	123200	110955984	2465	2465	2465	2465	440
455	20250304	123100	109871384	2460	2450	2460	2440	1508
456	20250304	123000	106181404	2440	2460	2460	2440	487
457	20250304	122900	104990299	2460	2440	2460	2440	698
458	20250304	122800	103281779	2460	2460	2460	2460	500
459	20250304	122700	102051779	2460	2440	2460	2440	2578
460	20250304	122600	95739679	2440	2440	2440	2440	527
461	20250304	122500	94453799	2460	2450	2460	2450	601
462	20250304	122400	92976489	2450	2450	2450	2450	0
463	20250304	122300	92976489	2450	2450	2450	2450	23
464	20250304	122200	92920139	2450	2450	2450	2450	0
465	20250304	122100	92920139	2450	2450	2450	2450	0
466	20250304	122000	92920139	2450	2450	2450	2450	0
467	20250304	121900	92920139	2450	2450	2450	2450	0
468	20250304	121800	92920139	2450	2450	2450	2450	100
469	20250304	121700	92675139	2445	2445	2445	2445	0
470	20250304	121600	92675139	2445	2445	2445	2445	0
471	20250304	121500	92675139	2445	2445	2445	2445	22
472	20250304	121400	92621349	2445	2445	2445	2445	0
473	20250304	121300	92621349	2445	2445	2445	2445	0
474	20250304	121200	92621349	2445	2450	2450	2445	344
475	20250304	121100	91780014	2445	2450	2450	2445	8
476	20250304	121000	91760449	2445	2445	2445	2445	0
477	20250304	120900	91760449	2445	2445	2445	2445	0
478	20250304	120800	91760449	2445	2445	2445	2445	700
479	20250304	120700	90048949	2445	2445	2445	2445	0
480	20250304	120600	90048949	2445	2445	2445	2445	0
481	20250304	120500	90048949	2445	2445	2445	2445	0
482	20250304	120400	90048949	2445	2445	2445	2445	0
483	20250304	120300	90048949	2445	2445	2445	2445	0
484	20250304	120200	90048949	2445	2435	2445	2435	2124
485	20250304	120100	84865659	2420	2425	2425	2415	1382
486	20250304	120000	81522894	2425	2425	2425	2425	50
487	20250304	115900	81401644	2425	2425	2425	2425	0
488	20250304	115800	81401644	2425	2425	2425	2425	0
489	20250304	115700	81401644	2425	2425	2425	2425	9
490	20250304	115600	81379819	2430	2430	2430	2430	0
491	20250304	115500	81379819	2430	2430	2430	2430	0
492	20250304	115400	81379819	2430	2430	2430	2430	0
493	20250304	115300	81379819	2430	2430	2430	2430	230
494	20250304	115200	80820919	2440	2440	2440	2440	50
495	20250304	115100	80698919	2430	2430	2430	2430	0
496	20250304	115000	80698919	2430	2430	2430	2430	15
497	20250304	114900	80662469	2445	2445	2445	2445	0
498	20250304	114800	80662469	2445	2435	2445	2435	200
499	20250304	114700	80174609	2430	2430	2430	2430	0
500	20250304	114600	80174609	2430	2430	2430	2430	0
501	20250304	114500	80174609	2430	2430	2430	2430	30
502	20250304	114400	80101709	2430	2430	2430	2430	0
503	20250304	114300	80101709	2430	2430	2430	2430	50
504	20250304	114200	79980209	2435	2435	2435	2435	0
505	20250304	114100	79980209	2435	2435	2435	2435	0
506	20250304	114000	79980209	2435	2435	2435	2435	0
507	20250304	113900	79980209	2435	2435	2435	2435	0
508	20250304	113800	79980209	2435	2435	2435	2435	0
509	20250304	113700	79980209	2435	2435	2435	2435	0
510	20250304	113600	79980209	2435	2435	2435	2435	0
511	20250304	113500	79980209	2435	2430	2435	2430	505
512	20250304	113400	78751019	2425	2425	2425	2425	0
513	20250304	113300	78751019	2425	2425	2425	2425	0
514	20250304	113200	78751019	2425	2425	2425	2425	0
515	20250304	113100	78751019	2425	2420	2425	2420	1594
516	20250304	113000	74888674	2425	2425	2425	2425	160
517	20250304	112900	74500674	2420	2415	2420	2415	150
518	20250304	112800	74137874	2410	2410	2410	2410	0
519	20250304	112700	74137874	2410	2410	2410	2410	446
520	20250304	112600	73063014	2410	2410	2410	2410	62
521	20250304	112500	72913594	2410	2410	2410	2410	0
522	20250304	112400	72913594	2410	2410	2410	2410	0
523	20250304	112300	72913594	2410	2410	2410	2410	0
524	20250304	112200	72913594	2410	2410	2410	2410	0
525	20250304	112100	72913594	2410	2410	2410	2410	0
526	20250304	112000	72913594	2410	2410	2410	2410	5
527	20250304	111900	72901544	2410	2410	2410	2410	0
528	20250304	111800	72901544	2410	2410	2410	2410	0
529	20250304	111700	72901544	2410	2410	2410	2410	0
530	20250304	111600	72901544	2410	2410	2410	2410	0
531	20250304	111500	72901544	2410	2410	2410	2410	0
532	20250304	111400	72901544	2410	2410	2410	2410	0
533	20250304	111300	72901544	2410	2410	2410	2410	0
534	20250304	111200	72901544	2410	2410	2410	2410	0
535	20250304	111100	72901544	2410	2410	2410	2410	0
536	20250304	111000	72901544	2410	2410	2410	2410	0
537	20250304	110900	72901544	2410	2410	2410	2410	0
538	20250304	110800	72901544	2410	2410	2410	2410	0
539	20250304	110700	72901544	2410	2410	2410	2410	0
540	20250304	110600	72901544	2410	2410	2410	2410	0
541	20250304	110500	72901544	2410	2410	2410	2410	0
542	20250304	110400	72901544	2410	2410	2410	2410	0
543	20250304	110300	72901544	2410	2410	2410	2410	500
544	20250304	110200	71696544	2400	2400	2400	2400	14
545	20250304	110100	71662944	2415	2415	2415	2415	0
546	20250304	110000	71662944	2415	2415	2415	2415	0
547	20250304	105900	71662944	2415	2415	2415	2415	0
548	20250304	105800	71662944	2415	2415	2415	2415	0
549	20250304	105700	71662944	2415	2415	2415	2415	0
550	20250304	105600	71662944	2415	2400	2415	2400	34
551	20250304	105500	71580864	2395	2395	2395	2395	0
552	20250304	105400	71580864	2395	2395	2395	2395	181
553	20250304	105300	71147369	2390	2390	2390	2390	0
554	20250304	105200	71147369	2390	2390	2390	2390	0
555	20250304	105100	71147369	2390	2390	2390	2390	0
556	20250304	105000	71147369	2390	2390	2390	2390	0
557	20250304	104900	71147369	2390	2390	2390	2390	0
558	20250304	104800	71147369	2390	2385	2390	2385	140
559	20250304	104700	70812869	2380	2380	2380	2380	8
560	20250304	104600	70793829	2370	2370	2370	2370	0
561	20250304	104500	70793829	2370	2370	2370	2370	0
562	20250304	104400	70793829	2370	2370	2370	2370	0
563	20250304	104300	70793829	2370	2370	2370	2370	0
564	20250304	104200	70793829	2370	2370	2370	2370	2
565	20250304	104100	70789089	2370	2370	2370	2370	0
566	20250304	104000	70789089	2370	2370	2370	2370	141
567	20250304	103900	70454919	2370	2370	2370	2370	0
568	20250304	103800	70454919	2370	2370	2370	2370	50
569	20250304	103700	70336419	2365	2365	2365	2365	0
570	20250304	103600	70336419	2365	2365	2365	2365	0
571	20250304	103500	70336419	2365	2365	2365	2365	0
572	20250304	103400	70336419	2365	2370	2370	2365	11
573	20250304	103300	70310374	2380	2380	2380	2380	0
574	20250304	103200	70310374	2380	2380	2380	2380	0
575	20250304	103100	70310374	2380	2380	2380	2380	0
576	20250304	103000	70310374	2380	2380	2380	2380	700
577	20250304	102900	68644374	2380	2380	2380	2380	0
578	20250304	102800	68644374	2380	2375	2380	2375	730
579	20250304	102700	66910474	2375	2375	2375	2375	0
580	20250304	102600	66910474	2375	2375	2375	2375	1
581	20250304	102500	66908099	2385	2385	2385	2385	0
582	20250304	102400	66908099	2385	2375	2385	2370	32
583	20250304	102300	66832194	2375	2375	2375	2375	0
584	20250304	102200	66832194	2375	2375	2375	2375	0
585	20250304	102100	66832194	2375	2375	2375	2375	0
586	20250304	102000	66832194	2375	2375	2375	2375	0
587	20250304	101900	66832194	2375	2375	2375	2375	20
588	20250304	101800	66784694	2375	2375	2375	2375	0
589	20250304	101700	66784694	2375	2380	2380	2370	1989
590	20250304	101600	62062119	2385	2385	2385	2385	2000
591	20250304	101500	57292119	2400	2400	2400	2400	1000
592	20250304	101400	54892119	2400	2400	2400	2400	0
593	20250304	101300	54892119	2400	2400	2400	2400	0
594	20250304	101200	54892119	2400	2400	2400	2400	0
595	20250304	101100	54892119	2400	2400	2400	2400	0
596	20250304	101000	54892119	2400	2400	2400	2400	1
597	20250304	100900	54889719	2395	2395	2395	2395	0
598	20250304	100800	54889719	2395	2395	2395	2395	0
599	20250304	100700	54889719	2395	2395	2395	2395	0
600	20250304	100600	54889719	2395	2395	2395	2395	59
601	20250304	100500	54748414	2395	2395	2395	2395	0
602	20250304	100400	54748414	2395	2395	2395	2395	0
603	20250304	100300	54748414	2395	2395	2395	2395	0
604	20250304	100200	54748414	2395	2395	2395	2390	424
605	20250304	100100	53734914	2420	2420	2420	2420	0
606	20250304	100000	53734914	2420	2420	2420	2420	0
607	20250304	095900	53734914	2420	2410	2420	2410	700
608	20250304	095800	52041134	2395	2395	2395	2395	0
609	20250304	095700	52041134	2395	2410	2410	2395	45
610	20250304	095600	51932849	2410	2410	2410	2410	0
611	20250304	095500	51932849	2410	2410	2410	2410	2
612	20250304	095400	51928029	2395	2395	2395	2395	0
613	20250304	095300	51928029	2395	2395	2395	2395	0
614	20250304	095200	51928029	2395	2395	2395	2395	0
615	20250304	095100	51928029	2395	2395	2395	2395	0
616	20250304	095000	51928029	2395	2395	2395	2395	0
617	20250304	094900	51928029	2395	2395	2395	2395	0
618	20250304	094800	51928029	2395	2395	2395	2395	7
619	20250304	094700	51911264	2410	2400	2410	2400	60
620	20250304	094600	51767254	2420	2420	2420	2420	0
621	20250304	094500	51767254	2420	2420	2420	2420	0
622	20250304	094400	51767254	2420	2420	2420	2420	64
623	20250304	094300	51612374	2420	2420	2420	2420	0
624	20250304	094200	51612374	2420	2405	2420	2405	10
625	20250304	094100	51588204	2400	2400	2400	2400	500
626	20250304	094000	50388204	2400	2405	2405	2385	2016
627	20250304	093900	45547519	2400	2405	2405	2400	430
628	20250304	093800	44514919	2400	2375	2425	2375	1652
629	20250304	093700	40558132	2375	2370	2375	2370	70
630	20250304	093600	40392207	2370	2370	2370	2370	100
631	20250304	093500	40155207	2370	2360	2370	2360	3
632	20250304	093400	40148107	2355	2355	2355	2355	0
633	20250304	093300	40148107	2355	2355	2355	2355	0
634	20250304	093200	40148107	2355	2355	2355	2355	0
635	20250304	093100	40148107	2355	2365	2365	2355	231
636	20250304	093000	39602812	2370	2370	2370	2370	4
637	20250304	092900	39593332	2370	2370	2370	2370	5
638	20250304	092800	39581482	2370	2365	2370	2350	3500
639	20250304	092700	31330307	2365	2365	2365	2365	0
640	20250304	092600	31330307	2365	2365	2365	2365	0
641	20250304	092500	31330307	2365	2370	2370	2360	1119
642	20250304	092400	28686822	2370	2365	2370	2365	120
643	20250304	092300	28402722	2365	2367	2370	2365	71
644	20250304	092200	28234697	2372	2372	2372	2372	10
645	20250304	092100	28210977	2365	2365	2365	2365	300
646	20250304	092000	27501477	2365	2385	2385	2365	5
647	20250304	091900	27489572	2385	2385	2385	2385	0
648	20250304	091800	27489572	2385	2365	2385	2365	383
649	20250304	091700	26576887	2365	2420	2420	2365	1070
650	20250304	091600	24037342	2430	2430	2430	2430	1
651	20250304	091500	24034912	2375	2370	2435	2370	1525
652	20250304	091400	20393357	2370	2370	2370	2370	50
653	20250304	091300	20274857	2375	2375	2375	2375	229
654	20250304	091200	19730982	2370	2370	2370	2370	720
655	20250304	091100	18024582	2355	2370	2370	2355	288
656	20250304	091000	17344122	2375	2390	2390	2375	1027
657	20250304	090900	14899532	2385	2387	2387	2385	1300
658	20250304	090800	11799030	2390	2390	2390	2390	25
659	20250304	090700	11739280	2390	2390	2390	2390	266
660	20250304	090600	11103540	2390	2420	2420	2390	1296
661	20250304	090500	7992605	2420	2425	2425	2400	263
662	20250304	090400	7356780	2425	2415	2425	2405	1573
663	20250304	090300	3567685	2420	2420	2420	2420	18
664	20250304	090200	3524125	2435	2435	2435	2435	1
665	20250304	090100	3521690	2410	2430	2430	2410	279
666	20250304	090000	2848135	2440	2440	2445	2410	1168