KissMeData/091340/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	200600	297890656	2870	2870	2870	2870	573
3	20250317	200500	297890656	2870	2870	2870	2870	0
4	20250317	200400	297890656	2870	2870	2870	2870	0
5	20250317	200300	297890656	2870	2870	2870	2870	0
6	20250317	200200	297890656	2870	2870	2870	2870	0
7	20250317	200100	297890656	2870	2870	2870	2870	0
8	20250317	200000	297890656	2870	2870	2870	2870	0
9	20250317	195900	297890656	2870	2870	2870	2870	0
10	20250317	195800	297890656	2870	2870	2870	2870	0
11	20250317	195700	297890656	2870	2870	2870	2870	0
12	20250317	195600	297890656	2870	2870	2870	2870	0
13	20250317	195500	297890656	2870	2870	2870	2870	0
14	20250317	195400	297890656	2870	2870	2870	2870	0
15	20250317	195300	297890656	2870	2870	2870	2870	0
16	20250317	195200	297890656	2870	2870	2870	2870	0
17	20250317	195100	297890656	2870	2870	2870	2870	0
18	20250317	195000	297890656	2870	2870	2870	2870	0
19	20250317	194900	297890656	2870	2870	2870	2870	0
20	20250317	194800	297890656	2870	2870	2870	2870	0
21	20250317	194700	297890656	2870	2870	2870	2870	0
22	20250317	194600	297890656	2870	2870	2870	2870	0
23	20250317	194500	297890656	2870	2870	2870	2870	0
24	20250317	194400	297890656	2870	2870	2870	2870	0
25	20250317	194300	297890656	2870	2870	2870	2870	0
26	20250317	194200	297890656	2870	2870	2870	2870	0
27	20250317	194100	297890656	2870	2870	2870	2870	0
28	20250317	194000	297890656	2870	2870	2870	2870	0
29	20250317	193900	297890656	2870	2870	2870	2870	0
30	20250317	193800	297890656	2870	2870	2870	2870	0
31	20250317	193700	297890656	2870	2870	2870	2870	0
32	20250317	193600	297890656	2870	2870	2870	2870	573
33	20250317	193500	297890656	2870	2870	2870	2870	0
34	20250317	193400	297890656	2870	2870	2870	2870	0
35	20250317	193300	297890656	2870	2870	2870	2870	0
36	20250317	193200	297890656	2870	2870	2870	2870	0
37	20250317	193100	297890656	2870	2870	2870	2870	0
38	20250317	193000	297890656	2870	2870	2870	2870	0
39	20250317	192900	297890656	2870	2870	2870	2870	0
40	20250317	192800	297890656	2870	2870	2870	2870	0
41	20250317	192700	297890656	2870	2870	2870	2870	0
42	20250317	192600	297890656	2870	2870	2870	2870	0
43	20250317	192500	297890656	2870	2870	2870	2870	0
44	20250317	192400	297890656	2870	2870	2870	2870	0
45	20250317	192300	297890656	2870	2870	2870	2870	0
46	20250317	192200	297890656	2870	2870	2870	2870	0
47	20250317	192100	297890656	2870	2870	2870	2870	0
48	20250317	192000	297890656	2870	2870	2870	2870	0
49	20250317	191900	297890656	2870	2870	2870	2870	0
50	20250317	191800	297890656	2870	2870	2870	2870	0
51	20250317	191700	297890656	2870	2870	2870	2870	0
52	20250317	191600	297890656	2870	2870	2870	2870	0
53	20250317	191500	297890656	2870	2870	2870	2870	0
54	20250317	191400	297890656	2870	2870	2870	2870	0
55	20250317	191300	297890656	2870	2870	2870	2870	0
56	20250317	191200	297890656	2870	2870	2870	2870	0
57	20250317	191100	297890656	2870	2870	2870	2870	0
58	20250317	191000	297890656	2870	2870	2870	2870	0
59	20250317	190900	297890656	2870	2870	2870	2870	0
60	20250317	190800	297890656	2870	2870	2870	2870	0
61	20250317	190700	297890656	2870	2870	2870	2870	0
62	20250317	190600	297890656	2870	2870	2870	2870	573
63	20250317	190500	297890656	2870	2870	2870	2870	0
64	20250317	190400	297890656	2870	2870	2870	2870	0
65	20250317	190300	297890656	2870	2870	2870	2870	0
66	20250317	190200	297890656	2870	2870	2870	2870	0
67	20250317	190100	297890656	2870	2870	2870	2870	0
68	20250317	190000	297890656	2870	2870	2870	2870	0
69	20250317	185900	297890656	2870	2870	2870	2870	0
70	20250317	185800	297890656	2870	2870	2870	2870	0
71	20250317	185700	297890656	2870	2870	2870	2870	0
72	20250317	185600	297890656	2870	2870	2870	2870	0
73	20250317	185500	297890656	2870	2870	2870	2870	0
74	20250317	185400	297890656	2870	2870	2870	2870	0
75	20250317	185300	297890656	2870	2870	2870	2870	0
76	20250317	185200	297890656	2870	2870	2870	2870	0
77	20250317	185100	297890656	2870	2870	2870	2870	0
78	20250317	185000	297890656	2870	2870	2870	2870	0
79	20250317	184900	297890656	2870	2870	2870	2870	0
80	20250317	184800	297890656	2870	2870	2870	2870	0
81	20250317	184700	297890656	2870	2870	2870	2870	0
82	20250317	184600	297890656	2870	2870	2870	2870	0
83	20250317	184500	297890656	2870	2870	2870	2870	0
84	20250317	184400	297890656	2870	2870	2870	2870	0
85	20250317	184300	297890656	2870	2870	2870	2870	0
86	20250317	184200	297890656	2870	2870	2870	2870	0
87	20250317	184100	297890656	2870	2870	2870	2870	0
88	20250317	184000	297890656	2870	2870	2870	2870	0
89	20250317	183900	297890656	2870	2870	2870	2870	0
90	20250317	183800	297890656	2870	2870	2870	2870	0
91	20250317	183700	297890656	2870	2870	2870	2870	0
92	20250317	183600	297890656	2870	2870	2870	2870	573
93	20250317	183500	297890656	2870	2870	2870	2870	0
94	20250317	183400	297890656	2870	2870	2870	2870	0
95	20250317	183300	297890656	2870	2870	2870	2870	0
96	20250317	183200	297890656	2870	2870	2870	2870	0
97	20250317	183100	297890656	2870	2870	2870	2870	0
98	20250317	183000	297890656	2870	2870	2870	2870	0
99	20250317	182900	297890656	2870	2870	2870	2870	0
100	20250317	182800	297890656	2870	2870	2870	2870	0
101	20250317	182700	297890656	2870	2870	2870	2870	0
102	20250317	182600	297890656	2870	2870	2870	2870	0
103	20250317	182500	297890656	2870	2870	2870	2870	0
104	20250317	182400	297890656	2870	2870	2870	2870	0
105	20250317	182300	297890656	2870	2870	2870	2870	0
106	20250317	182200	297890656	2870	2870	2870	2870	0
107	20250317	182100	297890656	2870	2870	2870	2870	0
108	20250317	182000	297890656	2870	2870	2870	2870	0
109	20250317	181900	297890656	2870	2870	2870	2870	0
110	20250317	181800	297890656	2870	2870	2870	2870	0
111	20250317	181700	297890656	2870	2870	2870	2870	0
112	20250317	181600	297890656	2870	2870	2870	2870	0
113	20250317	181500	297890656	2870	2870	2870	2870	0
114	20250317	181400	297890656	2870	2870	2870	2870	0
115	20250317	181300	297890656	2870	2870	2870	2870	0
116	20250317	181200	297890656	2870	2870	2870	2870	0
117	20250317	181100	297890656	2870	2870	2870	2870	0
118	20250317	181000	297890656	2870	2870	2870	2870	0
119	20250317	180900	297890656	2870	2870	2870	2870	0
120	20250317	180800	297890656	2870	2870	2870	2870	0
121	20250317	180700	297890656	2870	2870	2870	2870	0
122	20250317	180600	297890656	2870	2870	2870	2870	573
123	20250317	180500	297890656	2870	2870	2870	2870	0
124	20250317	180400	297890656	2870	2870	2870	2870	0
125	20250317	180300	297890656	2870	2870	2870	2870	0
126	20250317	180200	297890656	2870	2870	2870	2870	0
127	20250317	180100	297890656	2870	2870	2870	2870	0
128	20250317	180000	297890656	2870	2870	2870	2870	0
129	20250317	175900	297890656	2870	2870	2870	2870	0
130	20250317	175800	297890656	2870	2870	2870	2870	0
131	20250317	175700	297890656	2870	2870	2870	2870	0
132	20250317	175600	297890656	2870	2870	2870	2870	0
133	20250317	175500	297890656	2870	2870	2870	2870	0
134	20250317	175400	297890656	2870	2870	2870	2870	0
135	20250317	175300	297890656	2870	2870	2870	2870	0
136	20250317	175200	297890656	2870	2870	2870	2870	0
137	20250317	175100	297890656	2870	2870	2870	2870	0
138	20250317	175000	297890656	2870	2870	2870	2870	0
139	20250317	174900	297890656	2870	2870	2870	2870	0
140	20250317	174800	297890656	2870	2870	2870	2870	0
141	20250317	174700	297890656	2870	2870	2870	2870	0
142	20250317	174600	297890656	2870	2870	2870	2870	0
143	20250317	174500	297890656	2870	2870	2870	2870	0
144	20250317	174400	297890656	2870	2870	2870	2870	0
145	20250317	174300	297890656	2870	2870	2870	2870	0
146	20250317	174200	297890656	2870	2870	2870	2870	0
147	20250317	174100	297890656	2870	2870	2870	2870	0
148	20250317	174000	297890656	2870	2870	2870	2870	0
149	20250317	173900	297890656	2870	2870	2870	2870	0
150	20250317	173800	297890656	2870	2870	2870	2870	0
151	20250317	173700	297890656	2870	2870	2870	2870	0
152	20250317	173600	297890656	2870	2870	2870	2870	573
153	20250317	173500	297890656	2870	2870	2870	2870	0
154	20250317	173400	297890656	2870	2870	2870	2870	0
155	20250317	173300	297890656	2870	2870	2870	2870	0
156	20250317	173200	297890656	2870	2870	2870	2870	0
157	20250317	173100	297890656	2870	2870	2870	2870	0
158	20250317	173000	297890656	2870	2870	2870	2870	0
159	20250317	172900	297890656	2870	2870	2870	2870	0
160	20250317	172800	297890656	2870	2870	2870	2870	0
161	20250317	172700	297890656	2870	2870	2870	2870	0
162	20250317	172600	297890656	2870	2870	2870	2870	0
163	20250317	172500	297890656	2870	2870	2870	2870	0
164	20250317	172400	297890656	2870	2870	2870	2870	0
165	20250317	172300	297890656	2870	2870	2870	2870	0
166	20250317	172200	297890656	2870	2870	2870	2870	0
167	20250317	172100	297890656	2870	2870	2870	2870	0
168	20250317	172000	297890656	2870	2870	2870	2870	0
169	20250317	171900	297890656	2870	2870	2870	2870	0
170	20250317	171800	297890656	2870	2870	2870	2870	0
171	20250317	171700	297890656	2870	2870	2870	2870	0
172	20250317	171600	297890656	2870	2870	2870	2870	0
173	20250317	171500	297890656	2870	2870	2870	2870	0
174	20250317	171400	297890656	2870	2870	2870	2870	0
175	20250317	171300	297890656	2870	2870	2870	2870	0
176	20250317	171200	297890656	2870	2870	2870	2870	0
177	20250317	171100	297890656	2870	2870	2870	2870	0
178	20250317	171000	297890656	2870	2870	2870	2870	0
179	20250317	170900	297890656	2870	2870	2870	2870	0
180	20250317	170800	297890656	2870	2870	2870	2870	0
181	20250317	170700	297890656	2870	2870	2870	2870	0
182	20250317	170600	297890656	2870	2870	2870	2870	573
183	20250317	170500	297890656	2870	2870	2870	2870	0
184	20250317	170400	297890656	2870	2870	2870	2870	0
185	20250317	170300	297890656	2870	2870	2870	2870	0
186	20250317	170200	297890656	2870	2870	2870	2870	0
187	20250317	170100	297890656	2870	2870	2870	2870	0
188	20250317	170000	297890656	2870	2870	2870	2870	0
189	20250317	165900	297890656	2870	2870	2870	2870	0
190	20250317	165800	297890656	2870	2870	2870	2870	0
191	20250317	165700	297890656	2870	2870	2870	2870	0
192	20250317	165600	297890656	2870	2870	2870	2870	0
193	20250317	165500	297890656	2870	2870	2870	2870	0
194	20250317	165400	297890656	2870	2870	2870	2870	0
195	20250317	165300	297890656	2870	2870	2870	2870	0
196	20250317	165200	297890656	2870	2870	2870	2870	0
197	20250317	165100	297890656	2870	2870	2870	2870	0
198	20250317	165000	297890656	2870	2870	2870	2870	0
199	20250317	164900	297890656	2870	2870	2870	2870	0
200	20250317	164800	297890656	2870	2870	2870	2870	0
201	20250317	164700	297890656	2870	2870	2870	2870	0
202	20250317	164600	297890656	2870	2870	2870	2870	0
203	20250317	164500	297890656	2870	2870	2870	2870	0
204	20250317	164400	297890656	2870	2870	2870	2870	0
205	20250317	164300	297890656	2870	2870	2870	2870	0
206	20250317	164200	297890656	2870	2870	2870	2870	0
207	20250317	164100	297890656	2870	2870	2870	2870	0
208	20250317	164000	297890656	2870	2870	2870	2870	0
209	20250317	163900	297890656	2870	2870	2870	2870	0
210	20250317	163800	297890656	2870	2870	2870	2870	0
211	20250317	163700	297890656	2870	2870	2870	2870	0
212	20250317	163600	297890656	2870	2870	2870	2870	573
213	20250317	163500	297890656	2870	2870	2870	2870	0
214	20250317	163400	297890656	2870	2870	2870	2870	0
215	20250317	163300	297890656	2870	2870	2870	2870	0
216	20250317	163200	297890656	2870	2870	2870	2870	0
217	20250317	163100	297890656	2870	2870	2870	2870	0
218	20250317	163000	297890656	2870	2870	2870	2870	0
219	20250317	162900	297890656	2870	2870	2870	2870	0
220	20250317	162800	297890656	2870	2870	2870	2870	0
221	20250317	162700	297890656	2870	2870	2870	2870	0
222	20250317	162600	297890656	2870	2870	2870	2870	0
223	20250317	162500	297890656	2870	2870	2870	2870	0
224	20250317	162400	297890656	2870	2870	2870	2870	0
225	20250317	162300	297890656	2870	2870	2870	2870	0
226	20250317	162200	297890656	2870	2870	2870	2870	0
227	20250317	162100	297890656	2870	2870	2870	2870	0
228	20250317	162000	297890656	2870	2870	2870	2870	0
229	20250317	161900	297890656	2870	2870	2870	2870	0
230	20250317	161800	297890656	2870	2870	2870	2870	0
231	20250317	161700	297890656	2870	2870	2870	2870	0
232	20250317	161600	297890656	2870	2870	2870	2870	0
233	20250317	161500	297890656	2870	2870	2870	2870	0
234	20250317	161400	297890656	2870	2870	2870	2870	0
235	20250317	161300	297890656	2870	2870	2870	2870	0
236	20250317	161200	297890656	2870	2870	2870	2870	0
237	20250317	161100	297890656	2870	2870	2870	2870	0
238	20250317	161000	297890656	2870	2870	2870	2870	0
239	20250317	160900	297890656	2870	2870	2870	2870	0
240	20250317	160800	297890656	2870	2870	2870	2870	0
241	20250317	160700	297890656	2870	2870	2870	2870	0
242	20250317	160600	297890656	2870	2870	2870	2870	573
243	20250317	160500	297890656	2870	2870	2870	2870	0
244	20250317	160400	297890656	2870	2870	2870	2870	0
245	20250317	160300	297890656	2870	2870	2870	2870	0
246	20250317	160200	297890656	2870	2870	2870	2870	0
247	20250317	160100	297890656	2870	2870	2870	2870	0
248	20250317	160000	297890656	2870	2870	2870	2870	0
249	20250317	155900	297890656	2870	2870	2870	2870	0
250	20250317	155800	297890656	2870	2870	2870	2870	0
251	20250317	155700	297890656	2870	2870	2870	2870	0
252	20250317	155600	297890656	2870	2870	2870	2870	0
253	20250317	155500	297890656	2870	2870	2870	2870	0
254	20250317	155400	297890656	2870	2870	2870	2870	0
255	20250317	155300	297890656	2870	2870	2870	2870	0
256	20250317	155200	297890656	2870	2870	2870	2870	0
257	20250317	155100	297890656	2870	2870	2870	2870	0
258	20250317	155000	297890656	2870	2870	2870	2870	0
259	20250317	154900	297890656	2870	2870	2870	2870	0
260	20250317	154800	297890656	2870	2870	2870	2870	0
261	20250317	154700	297890656	2870	2870	2870	2870	0
262	20250317	154600	297890656	2870	2870	2870	2870	0
263	20250317	154500	297890656	2870	2870	2870	2870	0
264	20250317	154400	297890656	2870	2870	2870	2870	0
265	20250317	154300	297890656	2870	2870	2870	2870	0
266	20250317	154200	297890656	2870	2870	2870	2870	0
267	20250317	154100	297890656	2870	2870	2870	2870	0
268	20250317	154000	297890656	2870	2870	2870	2870	0
269	20250317	153900	297890656	2870	2870	2870	2870	0
270	20250317	153800	297890656	2870	2870	2870	2870	0
271	20250317	153700	297890656	2870	2870	2870	2870	0
272	20250317	153600	297890656	2870	2870	2870	2870	573
273	20250317	153500	297890656	2870	2870	2870	2870	0
274	20250317	153400	297890656	2870	2870	2870	2870	0
275	20250317	153300	297890656	2870	2870	2870	2870	0
276	20250317	153200	297890656	2870	2870	2870	2870	0
277	20250317	153100	297890656	2870	2870	2870	2870	0
278	20250317	153000	297890656	2870	2870	2870	2870	573
279	20250317	152900	296246146	2865	2865	2865	2865	0
280	20250317	152800	296246146	2865	2865	2865	2865	0
281	20250317	152700	296246146	2865	2865	2865	2865	0
282	20250317	152600	296246146	2865	2865	2865	2865	0
283	20250317	152500	296246146	2865	2865	2865	2865	0
284	20250317	152400	296246146	2865	2865	2865	2865	0
285	20250317	152300	296246146	2865	2865	2865	2865	0
286	20250317	152200	296246146	2865	2865	2865	2865	0
287	20250317	152100	296246146	2865	2865	2865	2865	0
288	20250317	152000	296246146	2865	2865	2865	2865	0
289	20250317	151900	296246146	2865	2865	2865	2865	0
290	20250317	151800	296246146	2865	2865	2865	2865	0
291	20250317	151700	296246146	2865	2865	2865	2865	4
292	20250317	151600	296234686	2870	2870	2870	2870	0
293	20250317	151500	296234686	2870	2865	2870	2860	351
294	20250317	151400	295230796	2865	2860	2865	2860	545
295	20250317	151300	293669616	2860	2860	2860	2860	0
296	20250317	151200	293669616	2860	2850	2860	2850	70
297	20250317	151100	293470016	2850	2850	2850	2850	1500
298	20250317	151000	289195016	2850	2850	2850	2850	470
299	20250317	150900	287855516	2860	2855	2860	2855	151
300	20250317	150800	287424406	2860	2860	2860	2860	0
301	20250317	150700	287424406	2860	2860	2860	2860	539
302	20250317	150600	285882866	2860	2860	2860	2860	0
303	20250317	150500	285882866	2860	2860	2860	2860	833
304	20250317	150400	283500486	2870	2865	2870	2865	161
305	20250317	150300	283038721	2865	2865	2865	2865	0
306	20250317	150200	283038721	2865	2865	2865	2865	0
307	20250317	150100	283038721	2865	2865	2865	2865	0
308	20250317	150000	283038721	2865	2865	2865	2865	279
309	20250317	145900	282239386	2860	2860	2860	2860	146
310	20250317	145800	281821826	2860	2860	2860	2860	21
311	20250317	145700	281761766	2860	2860	2860	2860	70
312	20250317	145600	281561566	2860	2860	2860	2860	0
313	20250317	145500	281561566	2860	2860	2860	2860	0
314	20250317	145400	281561566	2860	2860	2860	2860	0
315	20250317	145300	281561566	2860	2860	2860	2860	1000
316	20250317	145200	278701566	2850	2850	2850	2850	0
317	20250317	145100	278701566	2850	2850	2850	2850	35
318	20250317	145000	278601816	2850	2850	2850	2850	14
319	20250317	144900	278561916	2850	2850	2850	2850	0
320	20250317	144800	278561916	2850	2850	2850	2850	100
321	20250317	144700	278276916	2850	2850	2850	2850	0
322	20250317	144600	278276916	2850	2850	2850	2850	100
323	20250317	144500	277991916	2855	2855	2855	2855	0
324	20250317	144400	277991916	2855	2855	2855	2855	0
325	20250317	144300	277991916	2855	2855	2855	2855	100
326	20250317	144200	277706416	2845	2845	2845	2845	0
327	20250317	144100	277706416	2845	2845	2845	2845	0
328	20250317	144000	277706416	2845	2845	2845	2845	0
329	20250317	143900	277706416	2845	2845	2845	2840	265
330	20250317	143800	276952511	2845	2845	2845	2845	0
331	20250317	143700	276952511	2845	2845	2845	2845	0
332	20250317	143600	276952511	2845	2845	2845	2845	0
333	20250317	143500	276952511	2845	2845	2845	2845	0
334	20250317	143400	276952511	2845	2845	2845	2845	0
335	20250317	143300	276952511	2845	2845	2845	2845	0
336	20250317	143200	276952511	2845	2845	2845	2845	0
337	20250317	143100	276952511	2845	2845	2845	2845	739
338	20250317	143000	274850056	2850	2847	2850	2847	3
339	20250317	142900	274841509	2855	2855	2855	2855	10
340	20250317	142800	274812959	2845	2845	2845	2845	0
341	20250317	142700	274812959	2845	2855	2855	2845	800
342	20250317	142600	272536209	2845	2845	2845	2845	0
343	20250317	142500	272536209	2845	2845	2845	2845	0
344	20250317	142400	272536209	2845	2845	2845	2845	0
345	20250317	142300	272536209	2845	2850	2850	2845	20
346	20250317	142200	272479219	2860	2860	2860	2860	0
347	20250317	142100	272479219	2860	2860	2860	2860	0
348	20250317	142000	272479219	2860	2860	2860	2860	1
349	20250317	141900	272476359	2852	2855	2855	2852	95
350	20250317	141800	272205137	2855	2855	2855	2855	277
351	20250317	141700	271414302	2855	2855	2855	2855	0
352	20250317	141600	271414302	2855	2855	2855	2855	1
353	20250317	141500	271411447	2845	2845	2845	2845	0
354	20250317	141400	271411447	2845	2845	2845	2845	0
355	20250317	141300	271411447	2845	2845	2845	2845	32
356	20250317	141200	271320407	2845	2845	2845	2845	10
357	20250317	141100	271291957	2845	2845	2845	2845	10
358	20250317	141000	271263507	2845	2845	2845	2825	12
359	20250317	140900	271229567	2825	2825	2825	2825	0
360	20250317	140800	271229567	2825	2845	2845	2825	13
361	20250317	140700	271192822	2840	2840	2840	2840	101
362	20250317	140600	270905982	2820	2835	2835	2820	2148
363	20250317	140500	264837437	2840	2840	2840	2840	0
364	20250317	140400	264837437	2840	2840	2840	2840	0
365	20250317	140300	264837437	2840	2840	2840	2840	0
366	20250317	140200	264837437	2840	2840	2840	2840	0
367	20250317	140100	264837437	2840	2840	2840	2840	0
368	20250317	140000	264837437	2840	2840	2840	2840	0
369	20250317	135900	264837437	2840	2840	2840	2840	165
370	20250317	135800	264368837	2840	2840	2840	2840	0
371	20250317	135700	264368837	2840	2840	2840	2840	0
372	20250317	135600	264368837	2840	2840	2840	2840	0
373	20250317	135500	264368837	2840	2840	2840	2840	0
374	20250317	135400	264368837	2840	2840	2840	2840	0
375	20250317	135300	264368837	2840	2840	2840	2840	0
376	20250317	135200	264368837	2840	2840	2840	2840	4
377	20250317	135100	264357477	2840	2835	2840	2835	21
378	20250317	135000	264297937	2835	2835	2835	2835	0
379	20250317	134900	264297937	2835	2835	2835	2835	0
380	20250317	134800	264297937	2835	2835	2835	2835	1
381	20250317	134700	264295102	2820	2825	2825	2820	656
382	20250317	134600	262444837	2830	2830	2830	2830	6
383	20250317	134500	262427857	2830	2830	2830	2830	0
384	20250317	134400	262427857	2830	2830	2830	2830	1
385	20250317	134300	262425027	2820	2820	2820	2820	0
386	20250317	134200	262425027	2820	2820	2820	2820	0
387	20250317	134100	262425027	2820	2820	2820	2820	0
388	20250317	134000	262425027	2820	2820	2820	2820	250
389	20250317	133900	261720027	2830	2830	2830	2830	4
390	20250317	133800	261708707	2830	2830	2830	2830	492
391	20250317	133700	260316347	2830	2830	2830	2830	0
392	20250317	133600	260316347	2830	2830	2830	2830	0
393	20250317	133500	260316347	2830	2830	2830	2830	208
394	20250317	133400	259727707	2835	2835	2835	2835	0
395	20250317	133300	259727707	2835	2835	2835	2835	0
396	20250317	133200	259727707	2835	2835	2835	2835	0
397	20250317	133100	259727707	2835	2835	2835	2835	171
398	20250317	133000	259242922	2840	2840	2840	2840	110
399	20250317	132900	258930522	2840	2840	2840	2840	300
400	20250317	132800	258078522	2840	2840	2840	2840	0
401	20250317	132700	258078522	2840	2840	2840	2840	0
402	20250317	132600	258078522	2840	2840	2840	2840	0
403	20250317	132500	258078522	2840	2840	2840	2840	0
404	20250317	132400	258078522	2840	2840	2840	2840	5
405	20250317	132300	258064322	2840	2840	2840	2840	0
406	20250317	132200	258064322	2840	2840	2840	2840	0
407	20250317	132100	258064322	2840	2840	2840	2840	0
408	20250317	132000	258064322	2840	2840	2840	2840	94
409	20250317	131900	257797362	2840	2840	2840	2840	0
410	20250317	131800	257797362	2840	2830	2840	2830	2
411	20250317	131700	257791692	2830	2830	2830	2830	5
412	20250317	131600	257777542	2840	2840	2840	2840	0
413	20250317	131500	257777542	2840	2840	2840	2840	80
414	20250317	131400	257550342	2840	2840	2840	2840	0
415	20250317	131300	257550342	2840	2840	2840	2840	0
416	20250317	131200	257550342	2840	2840	2840	2840	1
417	20250317	131100	257547502	2835	2835	2835	2835	301
418	20250317	131000	256694167	2835	2835	2835	2835	101
419	20250317	130900	256407832	2835	2835	2835	2835	5
420	20250317	130800	256393657	2835	2835	2835	2835	0
421	20250317	130700	256393657	2835	2835	2835	2835	1
422	20250317	130600	256390822	2825	2825	2825	2825	0
423	20250317	130500	256390822	2825	2825	2825	2825	943
424	20250317	130400	253726847	2825	2830	2830	2825	294
425	20250317	130300	252895702	2835	2835	2835	2835	0
426	20250317	130200	252895702	2835	2835	2835	2835	137
427	20250317	130100	252507307	2835	2835	2835	2835	0
428	20250317	130000	252507307	2835	2835	2835	2835	20
429	20250317	125900	252450607	2835	2835	2835	2835	1
430	20250317	125800	252447772	2825	2825	2825	2825	0
431	20250317	125700	252447772	2825	2825	2825	2825	400
432	20250317	125600	251317772	2840	2840	2840	2840	0
433	20250317	125500	251317772	2840	2840	2840	2840	0
434	20250317	125400	251317772	2840	2840	2840	2840	0
435	20250317	125300	251317772	2840	2840	2840	2840	0
436	20250317	125200	251317772	2840	2840	2840	2840	1760
437	20250317	125100	246319372	2845	2845	2845	2845	0
438	20250317	125000	246319372	2845	2845	2845	2845	1
439	20250317	124900	246316527	2825	2830	2850	2825	751
440	20250317	124800	244191617	2850	2830	2850	2830	21
441	20250317	124700	244132167	2850	2850	2850	2850	30
442	20250317	124600	244046667	2850	2850	2850	2850	50
443	20250317	124500	243904167	2850	2850	2850	2835	707
444	20250317	124400	241899792	2835	2845	2845	2835	692
445	20250317	124300	239934487	2850	2850	2850	2850	0
446	20250317	124200	239934487	2850	2850	2850	2840	10
447	20250317	124100	239906007	2855	2855	2855	2855	0
448	20250317	124000	239906007	2855	2855	2855	2855	0
449	20250317	123900	239906007	2855	2855	2855	2855	0
450	20250317	123800	239906007	2855	2855	2855	2855	1
451	20250317	123700	239903152	2850	2862	2862	2850	1869
452	20250317	123600	234557840	2865	2865	2865	2865	0
453	20250317	123500	234557840	2865	2865	2865	2865	10
454	20250317	123400	234529190	2865	2865	2865	2865	2
455	20250317	123300	234523460	2860	2860	2860	2860	0
456	20250317	123200	234523460	2860	2860	2860	2860	726
457	20250317	123100	232447100	2855	2855	2855	2855	0
458	20250317	123000	232447100	2855	2855	2855	2855	0
459	20250317	122900	232447100	2855	2855	2855	2855	100
460	20250317	122800	232161600	2860	2860	2860	2860	0
461	20250317	122700	232161600	2860	2860	2860	2860	0
462	20250317	122600	232161600	2860	2860	2860	2860	300
463	20250317	122500	231303600	2860	2860	2860	2860	0
464	20250317	122400	231303600	2860	2860	2860	2860	0
465	20250317	122300	231303600	2860	2860	2860	2860	0
466	20250317	122200	231303600	2860	2860	2860	2860	1
467	20250317	122100	231300740	2855	2855	2855	2855	0
468	20250317	122000	231300740	2855	2855	2855	2855	300
469	20250317	121900	230444240	2855	2855	2855	2855	0
470	20250317	121800	230444240	2855	2855	2855	2855	1
471	20250317	121700	230441385	2850	2855	2855	2850	100
472	20250317	121600	230156225	2860	2860	2860	2860	1
473	20250317	121500	230153365	2855	2855	2855	2855	4
474	20250317	121400	230141945	2855	2855	2855	2855	0
475	20250317	121300	230141945	2855	2855	2855	2855	1
476	20250317	121200	230139090	2850	2860	2860	2850	178
477	20250317	121100	229631620	2860	2860	2860	2860	0
478	20250317	121000	229631620	2860	2860	2860	2860	0
479	20250317	120900	229631620	2860	2860	2860	2860	0
480	20250317	120800	229631620	2860	2860	2860	2860	0
481	20250317	120700	229631620	2860	2860	2860	2860	0
482	20250317	120600	229631620	2860	2860	2860	2860	0
483	20250317	120500	229631620	2860	2860	2860	2860	0
484	20250317	120400	229631620	2860	2860	2860	2860	0
485	20250317	120300	229631620	2860	2860	2860	2860	0
486	20250317	120200	229631620	2860	2860	2860	2860	1
487	20250317	120100	229628760	2855	2855	2855	2855	0
488	20250317	120000	229628760	2855	2855	2855	2855	0
489	20250317	115900	229628760	2855	2860	2860	2855	279
490	20250317	115800	228831910	2860	2860	2860	2860	0
491	20250317	115700	228831910	2860	2860	2860	2860	465
492	20250317	115600	227502010	2860	2860	2860	2860	88
493	20250317	115500	227250330	2865	2865	2865	2865	0
494	20250317	115400	227250330	2865	2865	2865	2865	0
495	20250317	115300	227250330	2865	2865	2865	2865	0
496	20250317	115200	227250330	2865	2865	2865	2865	0
497	20250317	115100	227250330	2865	2865	2865	2865	0
498	20250317	115000	227250330	2865	2865	2865	2865	0
499	20250317	114900	227250330	2865	2865	2865	2865	0
500	20250317	114800	227250330	2865	2865	2865	2865	0
501	20250317	114700	227250330	2865	2865	2865	2865	0
502	20250317	114600	227250330	2865	2865	2865	2855	14
503	20250317	114500	227210265	2860	2865	2865	2860	103
504	20250317	114400	226915610	2860	2860	2860	2860	99
505	20250317	114300	226632470	2870	2870	2870	2870	1
506	20250317	114200	226629600	2865	2865	2865	2865	100
507	20250317	114100	226343100	2870	2870	2870	2870	0
508	20250317	114000	226343100	2870	2870	2870	2870	0
509	20250317	113900	226343100	2870	2865	2870	2865	173
510	20250317	113800	225847275	2865	2865	2865	2865	0
511	20250317	113700	225847275	2865	2865	2865	2865	2
512	20250317	113600	225841545	2865	2860	2865	2860	45
513	20250317	113500	225712680	2865	2860	2865	2860	200
514	20250317	113400	225139935	2870	2870	2870	2870	0
515	20250317	113300	225139935	2870	2860	2870	2860	239
516	20250317	113200	224455040	2855	2855	2855	2855	90
517	20250317	113100	224198090	2850	2845	2850	2845	156
518	20250317	113000	223753635	2845	2845	2845	2845	1
519	20250317	112900	223750790	2840	2840	2840	2840	0
520	20250317	112800	223750790	2840	2840	2840	2840	10
521	20250317	112700	223722390	2845	2845	2845	2845	310
522	20250317	112600	222840440	2845	2845	2845	2845	0
523	20250317	112500	222840440	2845	2840	2845	2840	55
524	20250317	112400	222684235	2850	2850	2850	2850	0
525	20250317	112300	222684235	2850	2850	2850	2850	0
526	20250317	112200	222684235	2850	2850	2850	2850	0
527	20250317	112100	222684235	2850	2845	2850	2845	88
528	20250317	112000	222433785	2850	2850	2850	2850	0
529	20250317	111900	222433785	2850	2850	2850	2850	174
530	20250317	111800	221937885	2850	2850	2850	2850	0
531	20250317	111700	221937885	2850	2850	2850	2850	0
532	20250317	111600	221937885	2850	2835	2850	2835	2
533	20250317	111500	221932200	2835	2835	2835	2835	0
534	20250317	111400	221932200	2835	2835	2835	2835	100
535	20250317	111300	221648700	2850	2850	2850	2850	10
536	20250317	111200	221620200	2850	2850	2850	2850	1
537	20250317	111100	221617350	2830	2845	2845	2830	265
538	20250317	111000	220865900	2845	2845	2845	2845	0
539	20250317	110900	220865900	2845	2845	2845	2845	27
540	20250317	110800	220789085	2845	2845	2845	2845	1
541	20250317	110700	220786240	2830	2830	2830	2830	0
542	20250317	110600	220786240	2830	2830	2830	2830	40
543	20250317	110500	220673040	2835	2835	2835	2835	0
544	20250317	110400	220673040	2835	2835	2835	2835	0
545	20250317	110300	220673040	2835	2835	2835	2835	0
546	20250317	110200	220673040	2835	2835	2835	2835	99
547	20250317	110100	220392375	2835	2835	2835	2835	0
548	20250317	110000	220392375	2835	2835	2835	2835	400
549	20250317	105900	219258375	2845	2845	2845	2845	0
550	20250317	105800	219258375	2845	2845	2845	2845	0
551	20250317	105700	219258375	2845	2845	2845	2845	0
552	20250317	105600	219258375	2845	2845	2845	2845	100
553	20250317	105500	218973875	2845	2840	2845	2840	290
554	20250317	105400	218148875	2840	2840	2840	2840	170
555	20250317	105300	217666075	2840	2840	2840	2840	0
556	20250317	105200	217666075	2840	2840	2840	2840	125
557	20250317	105100	217311075	2840	2840	2840	2840	0
558	20250317	105000	217311075	2840	2840	2840	2825	26
559	20250317	104900	217237280	2825	2840	2840	2825	211
560	20250317	104800	216641040	2845	2845	2845	2800	5885
561	20250317	104700	200018645	2845	2850	2850	2845	634
562	20250317	104600	198214670	2850	2850	2850	2850	2
563	20250317	104500	198208970	2855	2855	2855	2855	0
564	20250317	104400	198208970	2855	2855	2855	2855	0
565	20250317	104300	198208970	2855	2860	2860	2855	2
566	20250317	104200	198203255	2845	2845	2845	2845	121
567	20250317	104100	197859010	2845	2845	2845	2845	0
568	20250317	104000	197859010	2845	2845	2845	2845	0
569	20250317	103900	197859010	2845	2845	2845	2845	1000
570	20250317	103800	195014010	2845	2845	2845	2845	5
571	20250317	103700	194999785	2845	2860	2860	2845	7474
572	20250317	103600	173697705	2850	2850	2850	2850	0
573	20250317	103500	173697705	2850	2850	2850	2850	380
574	20250317	103400	172614705	2850	2850	2850	2850	0
575	20250317	103300	172614705	2850	2850	2850	2850	0
576	20250317	103200	172614705	2850	2850	2850	2850	0
577	20250317	103100	172614705	2850	2850	2850	2850	0
578	20250317	103000	172614705	2850	2850	2850	2850	40
579	20250317	102900	172500705	2850	2860	2860	2850	85
580	20250317	102800	172257955	2860	2860	2860	2860	172
581	20250317	102700	171766035	2860	2865	2865	2855	1587
582	20250317	102600	167227310	2860	2860	2860	2860	0
583	20250317	102500	167227310	2860	2860	2860	2860	0
584	20250317	102400	167227310	2860	2860	2860	2860	17
585	20250317	102300	167178690	2860	2860	2860	2860	259
586	20250317	102200	166437950	2875	2865	2875	2865	126
587	20250317	102100	166076950	2865	2865	2865	2865	0
588	20250317	102000	166076950	2865	2865	2865	2865	0
589	20250317	101900	166076950	2865	2865	2865	2865	2
590	20250317	101800	166071220	2865	2865	2865	2865	0
591	20250317	101700	166071220	2865	2865	2865	2865	0
592	20250317	101600	166071220	2865	2865	2865	2865	0
593	20250317	101500	166071220	2865	2865	2865	2865	259
594	20250317	101400	165329185	2865	2870	2870	2865	1529
595	20250317	101300	160947980	2870	2870	2870	2870	1
596	20250317	101200	160945110	2870	2870	2870	2870	0
597	20250317	101100	160945110	2870	2870	2870	2870	0
598	20250317	101000	160945110	2870	2870	2870	2870	1
599	20250317	100900	160942240	2870	2870	2870	2870	99
600	20250317	100800	160658110	2875	2875	2875	2875	0
601	20250317	100700	160658110	2875	2875	2875	2875	0
602	20250317	100600	160658110	2875	2875	2875	2875	0
603	20250317	100500	160658110	2875	2865	2875	2865	176
604	20250317	100400	160152130	2875	2865	2880	2865	44
605	20250317	100300	160025815	2865	2865	2865	2865	367
606	20250317	100200	158974360	2865	2865	2865	2865	0
607	20250317	100100	158974360	2865	2845	2865	2845	1210
608	20250317	100000	155511910	2845	2845	2845	2845	0
609	20250317	095900	155511910	2845	2865	2865	2845	1530
610	20250317	095800	151158020	2860	2860	2860	2860	0
611	20250317	095700	151158020	2860	2860	2860	2860	46
612	20250317	095600	151026460	2845	2845	2845	2845	347
613	20250317	095500	150039245	2850	2850	2850	2850	678
614	20250317	095400	148106945	2850	2865	2865	2850	3770
615	20250317	095300	137361995	2855	2850	2855	2850	1229
616	20250317	095200	133853205	2855	2855	2855	2855	1
617	20250317	095100	133850350	2855	2855	2855	2855	365
618	20250317	095000	132808275	2860	2860	2860	2860	5
619	20250317	094900	132793975	2860	2860	2860	2860	37
620	20250317	094800	132688155	2860	2860	2860	2860	27
621	20250317	094700	132610935	2855	2855	2855	2855	80
622	20250317	094600	132382535	2855	2855	2855	2855	20
623	20250317	094500	132325435	2855	2850	2855	2845	3727
624	20250317	094400	121703510	2855	2870	2870	2855	12490
625	20250317	094300	85968770	2875	2875	2875	2875	2339
626	20250317	094200	79244145	2880	2890	2890	2880	7670
627	20250317	094100	57137675	2885	2895	2895	2885	152
628	20250317	094000	56697655	2895	2895	2895	2895	3266
629	20250317	093900	47242585	2900	2900	2900	2900	0
630	20250317	093800	47242585	2900	2900	2900	2900	0
631	20250317	093700	47242585	2900	2900	2900	2900	10
632	20250317	093600	47213585	2900	2895	2900	2895	35
633	20250317	093500	47112095	2895	2895	2895	2895	2
634	20250317	093400	47106305	2895	2900	2900	2895	7
635	20250317	093300	47086015	2895	2895	2895	2895	7
636	20250317	093200	47065750	2895	2895	2895	2895	0
637	20250317	093100	47065750	2895	2895	2895	2895	0
638	20250317	093000	47065750	2895	2895	2895	2895	67
639	20250317	092900	46871785	2895	2895	2895	2895	300
640	20250317	092800	46003285	2895	2895	2895	2895	0
641	20250317	092700	46003285	2895	2895	2895	2895	0
642	20250317	092600	46003285	2895	2895	2895	2895	159
643	20250317	092500	45542980	2895	2895	2900	2895	224
644	20250317	092400	44894325	2900	2900	2900	2900	0
645	20250317	092300	44894325	2900	2900	2900	2900	12
646	20250317	092200	44859525	2895	2895	2895	2895	524
647	20250317	092100	43342545	2895	2900	2900	2895	63
648	20250317	092000	43159865	2895	2890	2895	2880	929
649	20250317	091900	40471320	2890	2890	2890	2890	8
650	20250317	091800	40448200	2895	2895	2895	2895	1
651	20250317	091700	40445305	2880	2880	2880	2880	527
652	20250317	091600	38927545	2890	2890	2900	2890	371
653	20250317	091500	37853845	2900	2900	2900	2900	0
654	20250317	091400	37853845	2900	2890	2900	2890	221
655	20250317	091300	37215145	2890	2900	2900	2890	900
656	20250317	091200	34609145	2900	2900	2900	2900	150
657	20250317	091100	34174145	2900	2900	2900	2900	0
658	20250317	091000	34174145	2900	2890	2905	2890	241
659	20250317	090900	33475325	2900	2900	2900	2900	795
660	20250317	090800	31169825	2900	2895	2900	2895	875
661	20250317	090700	28632360	2890	2890	2895	2890	27
662	20250317	090600	28554320	2900	2875	2900	2875	1450
663	20250317	090500	24357940	2880	2900	2900	2880	597
664	20250317	090400	22636460	2900	2875	2900	2870	765
665	20250317	090300	20437300	2900	2910	2910	2875	690
666	20250317	090200	18445890	2915	2915	2915	2915	52
667	20250317	090100	18294310	2915	2890	2915	2870	4289
668	20250317	090000	5915955	2930	2910	2930	2885	2030