KissMeData/091440/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	200600	547567845	4185	4185	4185	4185	794
3	20250319	200500	547567845	4185	4185	4185	4185	0
4	20250319	200400	547567845	4185	4185	4185	4185	0
5	20250319	200300	547567845	4185	4185	4185	4185	0
6	20250319	200200	547567845	4185	4185	4185	4185	0
7	20250319	200100	547567845	4185	4185	4185	4185	0
8	20250319	200000	547567845	4185	4185	4185	4185	0
9	20250319	195900	547567845	4185	4185	4185	4185	0
10	20250319	195800	547567845	4185	4185	4185	4185	0
11	20250319	195700	547567845	4185	4185	4185	4185	0
12	20250319	195600	547567845	4185	4185	4185	4185	0
13	20250319	195500	547567845	4185	4185	4185	4185	0
14	20250319	195400	547567845	4185	4185	4185	4185	0
15	20250319	195300	547567845	4185	4185	4185	4185	0
16	20250319	195200	547567845	4185	4185	4185	4185	0
17	20250319	195100	547567845	4185	4185	4185	4185	0
18	20250319	195000	547567845	4185	4185	4185	4185	0
19	20250319	194900	547567845	4185	4185	4185	4185	0
20	20250319	194800	547567845	4185	4185	4185	4185	0
21	20250319	194700	547567845	4185	4185	4185	4185	0
22	20250319	194600	547567845	4185	4185	4185	4185	0
23	20250319	194500	547567845	4185	4185	4185	4185	0
24	20250319	194400	547567845	4185	4185	4185	4185	0
25	20250319	194300	547567845	4185	4185	4185	4185	0
26	20250319	194200	547567845	4185	4185	4185	4185	0
27	20250319	194100	547567845	4185	4185	4185	4185	0
28	20250319	194000	547567845	4185	4185	4185	4185	0
29	20250319	193900	547567845	4185	4185	4185	4185	0
30	20250319	193800	547567845	4185	4185	4185	4185	0
31	20250319	193700	547567845	4185	4185	4185	4185	0
32	20250319	193600	547567845	4185	4185	4185	4185	794
33	20250319	193500	547567845	4185	4185	4185	4185	0
34	20250319	193400	547567845	4185	4185	4185	4185	0
35	20250319	193300	547567845	4185	4185	4185	4185	0
36	20250319	193200	547567845	4185	4185	4185	4185	0
37	20250319	193100	547567845	4185	4185	4185	4185	0
38	20250319	193000	547567845	4185	4185	4185	4185	0
39	20250319	192900	547567845	4185	4185	4185	4185	0
40	20250319	192800	547567845	4185	4185	4185	4185	0
41	20250319	192700	547567845	4185	4185	4185	4185	0
42	20250319	192600	547567845	4185	4185	4185	4185	0
43	20250319	192500	547567845	4185	4185	4185	4185	0
44	20250319	192400	547567845	4185	4185	4185	4185	0
45	20250319	192300	547567845	4185	4185	4185	4185	0
46	20250319	192200	547567845	4185	4185	4185	4185	0
47	20250319	192100	547567845	4185	4185	4185	4185	0
48	20250319	192000	547567845	4185	4185	4185	4185	0
49	20250319	191900	547567845	4185	4185	4185	4185	0
50	20250319	191800	547567845	4185	4185	4185	4185	0
51	20250319	191700	547567845	4185	4185	4185	4185	0
52	20250319	191600	547567845	4185	4185	4185	4185	0
53	20250319	191500	547567845	4185	4185	4185	4185	0
54	20250319	191400	547567845	4185	4185	4185	4185	0
55	20250319	191300	547567845	4185	4185	4185	4185	0
56	20250319	191200	547567845	4185	4185	4185	4185	0
57	20250319	191100	547567845	4185	4185	4185	4185	0
58	20250319	191000	547567845	4185	4185	4185	4185	0
59	20250319	190900	547567845	4185	4185	4185	4185	0
60	20250319	190800	547567845	4185	4185	4185	4185	0
61	20250319	190700	547567845	4185	4185	4185	4185	0
62	20250319	190600	547567845	4185	4185	4185	4185	794
63	20250319	190500	547567845	4185	4185	4185	4185	0
64	20250319	190400	547567845	4185	4185	4185	4185	0
65	20250319	190300	547567845	4185	4185	4185	4185	0
66	20250319	190200	547567845	4185	4185	4185	4185	0
67	20250319	190100	547567845	4185	4185	4185	4185	0
68	20250319	190000	547567845	4185	4185	4185	4185	0
69	20250319	185900	547567845	4185	4185	4185	4185	0
70	20250319	185800	547567845	4185	4185	4185	4185	0
71	20250319	185700	547567845	4185	4185	4185	4185	0
72	20250319	185600	547567845	4185	4185	4185	4185	0
73	20250319	185500	547567845	4185	4185	4185	4185	0
74	20250319	185400	547567845	4185	4185	4185	4185	0
75	20250319	185300	547567845	4185	4185	4185	4185	0
76	20250319	185200	547567845	4185	4185	4185	4185	0
77	20250319	185100	547567845	4185	4185	4185	4185	0
78	20250319	185000	547567845	4185	4185	4185	4185	0
79	20250319	184900	547567845	4185	4185	4185	4185	0
80	20250319	184800	547567845	4185	4185	4185	4185	0
81	20250319	184700	547567845	4185	4185	4185	4185	0
82	20250319	184600	547567845	4185	4185	4185	4185	0
83	20250319	184500	547567845	4185	4185	4185	4185	0
84	20250319	184400	547567845	4185	4185	4185	4185	0
85	20250319	184300	547567845	4185	4185	4185	4185	0
86	20250319	184200	547567845	4185	4185	4185	4185	0
87	20250319	184100	547567845	4185	4185	4185	4185	0
88	20250319	184000	547567845	4185	4185	4185	4185	0
89	20250319	183900	547567845	4185	4185	4185	4185	0
90	20250319	183800	547567845	4185	4185	4185	4185	0
91	20250319	183700	547567845	4185	4185	4185	4185	0
92	20250319	183600	547567845	4185	4185	4185	4185	794
93	20250319	183500	547567845	4185	4185	4185	4185	0
94	20250319	183400	547567845	4185	4185	4185	4185	0
95	20250319	183300	547567845	4185	4185	4185	4185	0
96	20250319	183200	547567845	4185	4185	4185	4185	0
97	20250319	183100	547567845	4185	4185	4185	4185	0
98	20250319	183000	547567845	4185	4185	4185	4185	0
99	20250319	182900	547567845	4185	4185	4185	4185	0
100	20250319	182800	547567845	4185	4185	4185	4185	0
101	20250319	182700	547567845	4185	4185	4185	4185	0
102	20250319	182600	547567845	4185	4185	4185	4185	0
103	20250319	182500	547567845	4185	4185	4185	4185	0
104	20250319	182400	547567845	4185	4185	4185	4185	0
105	20250319	182300	547567845	4185	4185	4185	4185	0
106	20250319	182200	547567845	4185	4185	4185	4185	0
107	20250319	182100	547567845	4185	4185	4185	4185	0
108	20250319	182000	547567845	4185	4185	4185	4185	0
109	20250319	181900	547567845	4185	4185	4185	4185	0
110	20250319	181800	547567845	4185	4185	4185	4185	0
111	20250319	181700	547567845	4185	4185	4185	4185	0
112	20250319	181600	547567845	4185	4185	4185	4185	0
113	20250319	181500	547567845	4185	4185	4185	4185	0
114	20250319	181400	547567845	4185	4185	4185	4185	0
115	20250319	181300	547567845	4185	4185	4185	4185	0
116	20250319	181200	547567845	4185	4185	4185	4185	0
117	20250319	181100	547567845	4185	4185	4185	4185	0
118	20250319	181000	547567845	4185	4185	4185	4185	0
119	20250319	180900	547567845	4185	4185	4185	4185	0
120	20250319	180800	547567845	4185	4185	4185	4185	0
121	20250319	180700	547567845	4185	4185	4185	4185	0
122	20250319	180600	547567845	4185	4185	4185	4185	794
123	20250319	180500	547567845	4185	4185	4185	4185	0
124	20250319	180400	547567845	4185	4185	4185	4185	0
125	20250319	180300	547567845	4185	4185	4185	4185	0
126	20250319	180200	547567845	4185	4185	4185	4185	0
127	20250319	180100	547567845	4185	4185	4185	4185	0
128	20250319	180000	547567845	4185	4185	4185	4185	0
129	20250319	175900	547567845	4185	4185	4185	4185	0
130	20250319	175800	547567845	4185	4185	4185	4185	0
131	20250319	175700	547567845	4185	4185	4185	4185	0
132	20250319	175600	547567845	4185	4185	4185	4185	0
133	20250319	175500	547567845	4185	4185	4185	4185	0
134	20250319	175400	547567845	4185	4185	4185	4185	0
135	20250319	175300	547567845	4185	4185	4185	4185	0
136	20250319	175200	547567845	4185	4185	4185	4185	0
137	20250319	175100	547567845	4185	4185	4185	4185	0
138	20250319	175000	547567845	4185	4185	4185	4185	0
139	20250319	174900	547567845	4185	4185	4185	4185	0
140	20250319	174800	547567845	4185	4185	4185	4185	0
141	20250319	174700	547567845	4185	4185	4185	4185	0
142	20250319	174600	547567845	4185	4185	4185	4185	0
143	20250319	174500	547567845	4185	4185	4185	4185	0
144	20250319	174400	547567845	4185	4185	4185	4185	0
145	20250319	174300	547567845	4185	4185	4185	4185	0
146	20250319	174200	547567845	4185	4185	4185	4185	0
147	20250319	174100	547567845	4185	4185	4185	4185	0
148	20250319	174000	547567845	4185	4185	4185	4185	0
149	20250319	173900	547567845	4185	4185	4185	4185	0
150	20250319	173800	547567845	4185	4185	4185	4185	0
151	20250319	173700	547567845	4185	4185	4185	4185	0
152	20250319	173600	547567845	4185	4185	4185	4185	794
153	20250319	173500	547567845	4185	4185	4185	4185	0
154	20250319	173400	547567845	4185	4185	4185	4185	0
155	20250319	173300	547567845	4185	4185	4185	4185	0
156	20250319	173200	547567845	4185	4185	4185	4185	0
157	20250319	173100	547567845	4185	4185	4185	4185	0
158	20250319	173000	547567845	4185	4185	4185	4185	0
159	20250319	172900	547567845	4185	4185	4185	4185	0
160	20250319	172800	547567845	4185	4185	4185	4185	0
161	20250319	172700	547567845	4185	4185	4185	4185	0
162	20250319	172600	547567845	4185	4185	4185	4185	0
163	20250319	172500	547567845	4185	4185	4185	4185	0
164	20250319	172400	547567845	4185	4185	4185	4185	0
165	20250319	172300	547567845	4185	4185	4185	4185	0
166	20250319	172200	547567845	4185	4185	4185	4185	0
167	20250319	172100	547567845	4185	4185	4185	4185	0
168	20250319	172000	547567845	4185	4185	4185	4185	0
169	20250319	171900	547567845	4185	4185	4185	4185	0
170	20250319	171800	547567845	4185	4185	4185	4185	0
171	20250319	171700	547567845	4185	4185	4185	4185	0
172	20250319	171600	547567845	4185	4185	4185	4185	0
173	20250319	171500	547567845	4185	4185	4185	4185	0
174	20250319	171400	547567845	4185	4185	4185	4185	0
175	20250319	171300	547567845	4185	4185	4185	4185	0
176	20250319	171200	547567845	4185	4185	4185	4185	0
177	20250319	171100	547567845	4185	4185	4185	4185	0
178	20250319	171000	547567845	4185	4185	4185	4185	0
179	20250319	170900	547567845	4185	4185	4185	4185	0
180	20250319	170800	547567845	4185	4185	4185	4185	0
181	20250319	170700	547567845	4185	4185	4185	4185	0
182	20250319	170600	547567845	4185	4185	4185	4185	794
183	20250319	170500	547567845	4185	4185	4185	4185	0
184	20250319	170400	547567845	4185	4185	4185	4185	0
185	20250319	170300	547567845	4185	4185	4185	4185	0
186	20250319	170200	547567845	4185	4185	4185	4185	0
187	20250319	170100	547567845	4185	4185	4185	4185	0
188	20250319	170000	547567845	4185	4185	4185	4185	0
189	20250319	165900	547567845	4185	4185	4185	4185	0
190	20250319	165800	547567845	4185	4185	4185	4185	0
191	20250319	165700	547567845	4185	4185	4185	4185	0
192	20250319	165600	547567845	4185	4185	4185	4185	0
193	20250319	165500	547567845	4185	4185	4185	4185	0
194	20250319	165400	547567845	4185	4185	4185	4185	0
195	20250319	165300	547567845	4185	4185	4185	4185	0
196	20250319	165200	547567845	4185	4185	4185	4185	0
197	20250319	165100	547567845	4185	4185	4185	4185	0
198	20250319	165000	547567845	4185	4185	4185	4185	0
199	20250319	164900	547567845	4185	4185	4185	4185	0
200	20250319	164800	547567845	4185	4185	4185	4185	0
201	20250319	164700	547567845	4185	4185	4185	4185	0
202	20250319	164600	547567845	4185	4185	4185	4185	0
203	20250319	164500	547567845	4185	4185	4185	4185	0
204	20250319	164400	547567845	4185	4185	4185	4185	0
205	20250319	164300	547567845	4185	4185	4185	4185	0
206	20250319	164200	547567845	4185	4185	4185	4185	0
207	20250319	164100	547567845	4185	4185	4185	4185	0
208	20250319	164000	547567845	4185	4185	4185	4185	0
209	20250319	163900	547567845	4185	4185	4185	4185	0
210	20250319	163800	547567845	4185	4185	4185	4185	0
211	20250319	163700	547567845	4185	4185	4185	4185	0
212	20250319	163600	547567845	4185	4185	4185	4185	794
213	20250319	163500	547567845	4185	4185	4185	4185	0
214	20250319	163400	547567845	4185	4185	4185	4185	0
215	20250319	163300	547567845	4185	4185	4185	4185	0
216	20250319	163200	547567845	4185	4185	4185	4185	0
217	20250319	163100	547567845	4185	4185	4185	4185	0
218	20250319	163000	547567845	4185	4185	4185	4185	0
219	20250319	162900	547567845	4185	4185	4185	4185	0
220	20250319	162800	547567845	4185	4185	4185	4185	0
221	20250319	162700	547567845	4185	4185	4185	4185	0
222	20250319	162600	547567845	4185	4185	4185	4185	0
223	20250319	162500	547567845	4185	4185	4185	4185	0
224	20250319	162400	547567845	4185	4185	4185	4185	0
225	20250319	162300	547567845	4185	4185	4185	4185	0
226	20250319	162200	547567845	4185	4185	4185	4185	0
227	20250319	162100	547567845	4185	4185	4185	4185	0
228	20250319	162000	547567845	4185	4185	4185	4185	0
229	20250319	161900	547567845	4185	4185	4185	4185	0
230	20250319	161800	547567845	4185	4185	4185	4185	0
231	20250319	161700	547567845	4185	4185	4185	4185	0
232	20250319	161600	547567845	4185	4185	4185	4185	0
233	20250319	161500	547567845	4185	4185	4185	4185	0
234	20250319	161400	547567845	4185	4185	4185	4185	0
235	20250319	161300	547567845	4185	4185	4185	4185	0
236	20250319	161200	547567845	4185	4185	4185	4185	0
237	20250319	161100	547567845	4185	4185	4185	4185	0
238	20250319	161000	547567845	4185	4185	4185	4185	0
239	20250319	160900	547567845	4185	4185	4185	4185	0
240	20250319	160800	547567845	4185	4185	4185	4185	0
241	20250319	160700	547567845	4185	4185	4185	4185	0
242	20250319	160600	547567845	4185	4185	4185	4185	794
243	20250319	160500	547567845	4185	4185	4185	4185	0
244	20250319	160400	547567845	4185	4185	4185	4185	0
245	20250319	160300	547567845	4185	4185	4185	4185	0
246	20250319	160200	547567845	4185	4185	4185	4185	0
247	20250319	160100	547567845	4185	4185	4185	4185	0
248	20250319	160000	547567845	4185	4185	4185	4185	0
249	20250319	155900	547567845	4185	4185	4185	4185	0
250	20250319	155800	547567845	4185	4185	4185	4185	0
251	20250319	155700	547567845	4185	4185	4185	4185	0
252	20250319	155600	547567845	4185	4185	4185	4185	0
253	20250319	155500	547567845	4185	4185	4185	4185	0
254	20250319	155400	547567845	4185	4185	4185	4185	0
255	20250319	155300	547567845	4185	4185	4185	4185	0
256	20250319	155200	547567845	4185	4185	4185	4185	0
257	20250319	155100	547567845	4185	4185	4185	4185	0
258	20250319	155000	547567845	4185	4185	4185	4185	0
259	20250319	154900	547567845	4185	4185	4185	4185	0
260	20250319	154800	547567845	4185	4185	4185	4185	0
261	20250319	154700	547567845	4185	4185	4185	4185	0
262	20250319	154600	547567845	4185	4185	4185	4185	0
263	20250319	154500	547567845	4185	4185	4185	4185	0
264	20250319	154400	547567845	4185	4185	4185	4185	0
265	20250319	154300	547567845	4185	4185	4185	4185	0
266	20250319	154200	547567845	4185	4185	4185	4185	0
267	20250319	154100	547567845	4185	4185	4185	4185	0
268	20250319	154000	547567845	4185	4185	4185	4185	0
269	20250319	153900	547567845	4185	4185	4185	4185	0
270	20250319	153800	547567845	4185	4185	4185	4185	0
271	20250319	153700	547567845	4185	4185	4185	4185	0
272	20250319	153600	547567845	4185	4185	4185	4185	794
273	20250319	153500	547567845	4185	4185	4185	4185	0
274	20250319	153400	547567845	4185	4185	4185	4185	0
275	20250319	153300	547567845	4185	4185	4185	4185	0
276	20250319	153200	547567845	4185	4185	4185	4185	0
277	20250319	153100	547567845	4185	4185	4185	4185	0
278	20250319	153000	547567845	4185	4185	4185	4185	794
279	20250319	152900	544244955	4190	4190	4190	4190	0
280	20250319	152800	544244955	4190	4190	4190	4190	0
281	20250319	152700	544244955	4190	4190	4190	4190	0
282	20250319	152600	544244955	4190	4190	4190	4190	0
283	20250319	152500	544244955	4190	4190	4190	4190	0
284	20250319	152400	544244955	4190	4190	4190	4190	0
285	20250319	152300	544244955	4190	4190	4190	4190	0
286	20250319	152200	544244955	4190	4190	4190	4190	0
287	20250319	152100	544244955	4190	4190	4190	4190	0
288	20250319	152000	544244955	4190	4190	4190	4190	0
289	20250319	151900	544244955	4190	4150	4190	4150	2142
290	20250319	151800	535326880	4160	4155	4160	4155	493
291	20250319	151700	533278445	4165	4170	4170	4165	247
292	20250319	151600	532248730	4145	4145	4145	4145	300
293	20250319	151500	531005230	4185	4185	4185	4185	0
294	20250319	151400	531005230	4185	4150	4185	4150	930
295	20250319	151300	527118690	4145	4145	4145	4145	3211
296	20250319	151200	513809095	4145	4145	4145	4145	404
297	20250319	151100	512134515	4145	4145	4145	4145	0
298	20250319	151000	512134515	4145	4145	4145	4145	1
299	20250319	150900	512130370	4145	4145	4150	4145	346
300	20250319	150800	510696120	4150	4150	4150	4150	0
301	20250319	150700	510696120	4150	4150	4150	4150	0
302	20250319	150600	510696120	4150	4150	4150	4150	0
303	20250319	150500	510696120	4150	4150	4150	4150	0
304	20250319	150400	510696120	4150	4150	4150	4150	5
305	20250319	150300	510675370	4150	4150	4150	4150	96
306	20250319	150200	510276970	4145	4145	4145	4145	0
307	20250319	150100	510276970	4145	4145	4145	4145	0
308	20250319	150000	510276970	4145	4145	4150	4145	5
309	20250319	145900	510256235	4145	4150	4150	4145	202
310	20250319	145800	509418935	4145	4145	4145	4145	0
311	20250319	145700	509418935	4145	4145	4145	4145	101
312	20250319	145600	509000290	4150	4150	4150	4150	0
313	20250319	145500	509000290	4150	4150	4150	4150	20
314	20250319	145400	508917290	4150	4150	4150	4150	0
315	20250319	145300	508917290	4150	4150	4150	4150	0
316	20250319	145200	508917290	4150	4150	4150	4150	0
317	20250319	145100	508917290	4150	4150	4150	4150	545
318	20250319	145000	506655540	4150	4150	4150	4150	3
319	20250319	144900	506643090	4155	4155	4155	4155	0
320	20250319	144800	506643090	4155	4155	4155	4155	100
321	20250319	144700	506227590	4150	4150	4150	4150	0
322	20250319	144600	506227590	4150	4150	4150	4150	1
323	20250319	144500	506223440	4180	4180	4180	4180	0
324	20250319	144400	506223440	4180	4180	4180	4180	68
325	20250319	144300	505939200	4150	4150	4150	4150	0
326	20250319	144200	505939200	4150	4150	4150	4150	0
327	20250319	144100	505939200	4150	4150	4150	4150	0
328	20250319	144000	505939200	4150	4150	4150	4150	246
329	20250319	143900	504918300	4150	4150	4150	4150	100
330	20250319	143800	504503300	4150	4150	4150	4150	300
331	20250319	143700	503258300	4150	4150	4150	4150	240
332	20250319	143600	502262300	4150	4150	4150	4150	0
333	20250319	143500	502262300	4150	4150	4150	4150	131
334	20250319	143400	501718650	4150	4150	4150	4150	0
335	20250319	143300	501718650	4150	4155	4155	4150	1625
336	20250319	143200	494970805	4155	4155	4155	4155	0
337	20250319	143100	494970805	4155	4155	4155	4155	0
338	20250319	143000	494970805	4155	4155	4155	4155	1
339	20250319	142900	494966650	4180	4160	4180	4160	11
340	20250319	142800	494920690	4160	4160	4160	4160	0
341	20250319	142700	494920690	4160	4160	4160	4160	20
342	20250319	142600	494837490	4155	4155	4155	4155	0
343	20250319	142500	494837490	4155	4160	4160	4155	638
344	20250319	142400	492186270	4160	4160	4160	4160	28
345	20250319	142300	492069790	4175	4175	4175	4175	33
346	20250319	142200	491932015	4185	4185	4185	4185	0
347	20250319	142100	491932015	4185	4185	4185	4185	0
348	20250319	142000	491932015	4185	4185	4185	4185	5
349	20250319	141900	491911090	4185	4185	4185	4185	15
350	20250319	141800	491848315	4185	4185	4185	4185	0
351	20250319	141700	491848315	4185	4185	4185	4185	0
352	20250319	141600	491848315	4185	4185	4185	4185	1
353	20250319	141500	491844130	4185	4185	4185	4185	8
354	20250319	141400	491810650	4150	4150	4150	4150	0
355	20250319	141300	491810650	4150	4150	4150	4150	677
356	20250319	141200	489001100	4150	4150	4150	4150	0
357	20250319	141100	489001100	4150	4195	4195	4150	2
358	20250319	141000	488992755	4195	4150	4195	4135	3892
359	20250319	140900	472720420	4150	4150	4150	4150	0
360	20250319	140800	472720420	4150	4150	4150	4150	0
361	20250319	140700	472720420	4150	4150	4150	4150	0
362	20250319	140600	472720420	4150	4150	4150	4150	0
363	20250319	140500	472720420	4150	4150	4150	4150	3
364	20250319	140400	472707970	4140	4140	4140	4140	0
365	20250319	140300	472707970	4140	4160	4165	4140	1003
366	20250319	140200	468531975	4140	4140	4140	4140	0
367	20250319	140100	468531975	4140	4140	4140	4140	0
368	20250319	140000	468531975	4140	4155	4155	4140	200
369	20250319	135900	467702325	4160	4160	4160	4160	0
370	20250319	135800	467702325	4160	4160	4160	4160	102
371	20250319	135700	467278005	4160	4160	4160	4160	0
372	20250319	135600	467278005	4160	4160	4160	4160	0
373	20250319	135500	467278005	4160	4155	4160	4155	699
374	20250319	135400	464373550	4155	4155	4155	4155	232
375	20250319	135300	463409590	4135	4135	4135	4135	0
376	20250319	135200	463409590	4135	4135	4135	4135	0
377	20250319	135100	463409590	4135	4135	4135	4135	0
378	20250319	135000	463409590	4135	4135	4135	4135	0
379	20250319	134900	463409590	4135	4135	4135	4135	0
380	20250319	134800	463409590	4135	4135	4135	4135	370
381	20250319	134700	461879640	4135	4140	4140	4135	270
382	20250319	134600	460763165	4140	4140	4140	4140	1
383	20250319	134500	460759025	4140	4140	4140	4140	2
384	20250319	134400	460750745	4140	4140	4140	4140	33
385	20250319	134300	460614125	4155	4155	4155	4155	10
386	20250319	134200	460572575	4155	4155	4155	4155	6
387	20250319	134100	460547645	4155	4155	4155	4155	12
388	20250319	134000	460497785	4130	4130	4130	4130	0
389	20250319	133900	460497785	4130	4130	4130	4130	0
390	20250319	133800	460497785	4130	4130	4130	4130	0
391	20250319	133700	460497785	4130	4130	4130	4130	0
392	20250319	133600	460497785	4130	4130	4130	4130	1
393	20250319	133500	460493655	4130	4130	4130	4130	0
394	20250319	133400	460493655	4130	4130	4130	4130	0
395	20250319	133300	460493655	4130	4130	4130	4130	1
396	20250319	133200	460489525	4130	4130	4130	4130	0
397	20250319	133100	460489525	4130	4130	4130	4130	0
398	20250319	133000	460489525	4130	4130	4130	4130	1
399	20250319	132900	460485395	4160	4160	4160	4160	640
400	20250319	132800	457822995	4160	4160	4160	4160	20
401	20250319	132700	457739795	4160	4155	4160	4155	300
402	20250319	132600	456491820	4155	4155	4155	4155	0
403	20250319	132500	456491820	4155	4155	4155	4155	0
404	20250319	132400	456491820	4155	4155	4155	4155	0
405	20250319	132300	456491820	4155	4155	4155	4155	0
406	20250319	132200	456491820	4155	4155	4155	4155	2404
407	20250319	132100	446503200	4155	4155	4155	4155	0
408	20250319	132000	446503200	4155	4155	4155	4155	2
409	20250319	131900	446494890	4125	4125	4125	4125	0
410	20250319	131800	446494890	4125	4125	4125	4125	240
411	20250319	131700	445504890	4120	4120	4120	4120	0
412	20250319	131600	445504890	4120	4120	4120	4120	4
413	20250319	131500	445488410	4120	4120	4120	4120	0
414	20250319	131400	445488410	4120	4120	4120	4120	0
415	20250319	131300	445488410	4120	4130	4130	4120	817
416	20250319	131200	442119055	4130	4145	4145	4130	1798
417	20250319	131100	434684545	4150	4150	4150	4150	0
418	20250319	131000	434684545	4150	4155	4155	4150	37
419	20250319	130900	434530895	4155	4155	4155	4155	0
420	20250319	130800	434530895	4155	4155	4155	4155	0
421	20250319	130700	434530895	4155	4155	4155	4155	0
422	20250319	130600	434530895	4155	4155	4155	4155	2
423	20250319	130500	434522585	4150	4155	4155	4150	63
424	20250319	130400	434260835	4180	4180	4180	4180	0
425	20250319	130300	434260835	4180	4180	4180	4180	90
426	20250319	130200	433884635	4180	4175	4180	4175	22
427	20250319	130100	433792730	4180	4180	4180	4180	0
428	20250319	130000	433792730	4180	4180	4180	4180	0
429	20250319	125900	433792730	4180	4180	4180	4180	0
430	20250319	125800	433792730	4180	4180	4180	4180	0
431	20250319	125700	433792730	4180	4180	4180	4180	0
432	20250319	125600	433792730	4180	4180	4180	4180	5
433	20250319	125500	433771830	4180	4180	4180	4180	0
434	20250319	125400	433771830	4180	4180	4180	4180	7
435	20250319	125300	433742570	4160	4160	4160	4160	210
436	20250319	125200	432868970	4185	4185	4185	4185	0
437	20250319	125100	432868970	4185	4185	4185	4185	1
438	20250319	125000	432864785	4175	4175	4175	4175	500
439	20250319	124900	430777285	4185	4185	4185	4185	0
440	20250319	124800	430777285	4185	4185	4185	4185	15
441	20250319	124700	430714510	4185	4180	4185	4180	22
442	20250319	124600	430622445	4185	4185	4185	4185	41
443	20250319	124500	430450860	4185	4180	4185	4180	23
444	20250319	124400	430354630	4185	4185	4185	4185	0
445	20250319	124300	430354630	4185	4180	4185	4155	700
446	20250319	124200	427429720	4175	4150	4175	4150	1746
447	20250319	124100	420160955	4145	4145	4145	4145	268
448	20250319	124000	419050095	4145	4145	4145	4145	289
449	20250319	123900	417852190	4150	4150	4150	4150	115
450	20250319	123800	417374940	4145	4140	4145	4140	198
451	20250319	123700	416554730	4120	4120	4120	4120	0
452	20250319	123600	416554730	4120	4120	4120	4120	20
453	20250319	123500	416472330	4140	4140	4140	4140	0
454	20250319	123400	416472330	4140	4140	4140	4140	752
455	20250319	123300	413359050	4140	4140	4140	4140	240
456	20250319	123200	412365450	4115	4115	4115	4115	441
457	20250319	123100	410550735	4115	4115	4115	4115	0
458	20250319	123000	410550735	4115	4115	4115	4115	378
459	20250319	122900	408995265	4120	4120	4120	4120	342
460	20250319	122800	407586225	4125	4125	4125	4125	2
461	20250319	122700	407577975	4145	4145	4145	4145	0
462	20250319	122600	407577975	4145	4145	4145	4145	0
463	20250319	122500	407577975	4145	4145	4145	4145	0
464	20250319	122400	407577975	4145	4145	4145	4145	3
465	20250319	122300	407565540	4120	4120	4120	4120	0
466	20250319	122200	407565540	4120	4120	4120	4120	0
467	20250319	122100	407565540	4120	4120	4120	4120	0
468	20250319	122000	407565540	4120	4125	4125	4120	170
469	20250319	121900	406865135	4120	4120	4120	4120	0
470	20250319	121800	406865135	4120	4120	4120	4120	0
471	20250319	121700	406865135	4120	4120	4120	4120	0
472	20250319	121600	406865135	4120	4120	4120	4115	113
473	20250319	121500	406399720	4120	4150	4150	4120	88
474	20250319	121400	406036485	4150	4150	4150	4150	140
475	20250319	121300	405455485	4145	4145	4145	4145	0
476	20250319	121200	405455485	4145	4145	4145	4145	0
477	20250319	121100	405455485	4145	4145	4145	4145	0
478	20250319	121000	405455485	4145	4145	4145	4145	200
479	20250319	120900	404626485	4145	4145	4145	4145	0
480	20250319	120800	404626485	4145	4145	4145	4145	2
481	20250319	120700	404618195	4145	4145	4145	4145	0
482	20250319	120600	404618195	4145	4145	4145	4145	0
483	20250319	120500	404618195	4145	4145	4145	4145	711
484	20250319	120400	401671100	4130	4130	4130	4130	1
485	20250319	120300	401666970	4130	4130	4130	4130	0
486	20250319	120200	401666970	4130	4130	4130	4130	20
487	20250319	120100	401584370	4130	4135	4135	4130	12
488	20250319	120000	401534800	4150	4150	4150	4150	0
489	20250319	115900	401534800	4150	4150	4150	4150	0
490	20250319	115800	401534800	4150	4150	4150	4150	30
491	20250319	115700	401410300	4150	4150	4150	4150	0
492	20250319	115600	401410300	4150	4150	4150	4150	0
493	20250319	115500	401410300	4150	4150	4150	4150	2
494	20250319	115400	401402000	4150	4150	4150	4150	0
495	20250319	115300	401402000	4150	4150	4150	4150	136
496	20250319	115200	400837600	4130	4130	4130	4130	0
497	20250319	115100	400837600	4130	4130	4130	4130	131
498	20250319	115000	400296570	4130	4130	4130	4130	0
499	20250319	114900	400296570	4130	4130	4130	4130	0
500	20250319	114800	400296570	4130	4135	4135	4130	269
501	20250319	114700	399185550	4140	4140	4140	4140	0
502	20250319	114600	399185550	4140	4140	4140	4140	559
503	20250319	114500	396871290	4150	4150	4150	4150	2
504	20250319	114400	396862990	4135	4135	4135	4135	100
505	20250319	114300	396449490	4135	4135	4135	4135	384
506	20250319	114200	394861650	4140	4140	4140	4140	262
507	20250319	114100	393776970	4140	4140	4140	4140	120
508	20250319	114000	393280170	4140	4140	4140	4140	0
509	20250319	113900	393280170	4140	4140	4140	4140	0
510	20250319	113800	393280170	4140	4140	4140	4140	1
511	20250319	113700	393276030	4145	4145	4145	4145	150
512	20250319	113600	392654280	4150	4150	4150	4150	0
513	20250319	113500	392654280	4150	4150	4150	4150	2
514	20250319	113400	392645980	4150	4150	4150	4150	10
515	20250319	113300	392604480	4150	4150	4150	4150	0
516	20250319	113200	392604480	4150	4150	4150	4150	0
517	20250319	113100	392604480	4150	4150	4150	4150	0
518	20250319	113000	392604480	4150	4150	4150	4150	160
519	20250319	112900	391940480	4155	4155	4155	4155	10
520	20250319	112800	391898930	4155	4155	4155	4155	0
521	20250319	112700	391898930	4155	4155	4155	4155	200
522	20250319	112600	391067930	4155	4155	4155	4155	0
523	20250319	112500	391067930	4155	4155	4155	4155	0
524	20250319	112400	391067930	4155	4155	4155	4155	0
525	20250319	112300	391067930	4155	4155	4155	4155	0
526	20250319	112200	391067930	4155	4155	4155	4155	0
527	20250319	112100	391067930	4155	4155	4155	4155	2
528	20250319	112000	391059620	4155	4155	4155	4155	0
529	20250319	111900	391059620	4155	4155	4155	4155	0
530	20250319	111800	391059620	4155	4155	4155	4155	0
531	20250319	111700	391059620	4155	4155	4155	4155	0
532	20250319	111600	391059620	4155	4155	4155	4155	0
533	20250319	111500	391059620	4155	4155	4155	4155	259
534	20250319	111400	389983475	4170	4170	4170	4170	0
535	20250319	111300	389983475	4170	4170	4170	4170	2
536	20250319	111200	389975135	4170	4170	4170	4170	0
537	20250319	111100	389975135	4170	4170	4170	4170	0
538	20250319	111000	389975135	4170	4170	4170	4170	0
539	20250319	110900	389975135	4170	4170	4170	4170	0
540	20250319	110800	389975135	4170	4145	4170	4145	3
541	20250319	110700	389962650	4145	4150	4150	4145	24
542	20250319	110600	389863120	4140	4140	4140	4140	0
543	20250319	110500	389863120	4140	4140	4140	4140	0
544	20250319	110400	389863120	4140	4140	4140	4140	0
545	20250319	110300	389863120	4140	4140	4140	4140	0
546	20250319	110200	389863120	4140	4155	4155	4140	336
547	20250319	110100	388469485	4180	4180	4180	4180	0
548	20250319	110000	388469485	4180	4180	4180	4180	10
549	20250319	105900	388427685	4180	4180	4180	4180	20
550	20250319	105800	388344085	4180	4180	4180	4180	0
551	20250319	105700	388344085	4180	4175	4180	4175	337
552	20250319	105600	386935430	4175	4160	4175	4160	933
553	20250319	105500	383043670	4150	4150	4150	4150	303
554	20250319	105400	381786220	4155	4155	4155	4155	0
555	20250319	105300	381786220	4155	4155	4155	4155	0
556	20250319	105200	381786220	4155	4155	4155	4155	5
557	20250319	105100	381765445	4145	4145	4145	4145	1088
558	20250319	105000	377255685	4145	4155	4155	4145	1395
559	20250319	104900	371466890	4155	4155	4155	4155	10
560	20250319	104800	371425340	4165	4165	4165	4165	0
561	20250319	104700	371425340	4165	4165	4165	4165	1
562	20250319	104600	371421175	4160	4165	4165	4150	3066
563	20250319	104500	358695170	4165	4170	4175	4165	48
564	20250319	104400	358494950	4155	4155	4155	4155	0
565	20250319	104300	358494950	4155	4150	4155	4150	3789
566	20250319	104200	342752985	4170	4170	4170	4170	19
567	20250319	104100	342673755	4150	4155	4155	4150	50
568	20250319	104000	342466175	4150	4155	4155	4150	601
569	20250319	103900	339969705	4150	4155	4155	4150	370
570	20250319	103800	338433875	4155	4155	4155	4155	0
571	20250319	103700	338433875	4155	4165	4165	4155	1979
572	20250319	103600	330205715	4165	4170	4170	4165	1506
573	20250319	103500	323925805	4190	4190	4190	4190	0
574	20250319	103400	323925805	4190	4190	4190	4190	0
575	20250319	103300	323925805	4190	4190	4190	4175	582
576	20250319	103200	321492890	4190	4190	4190	4190	0
577	20250319	103100	321492890	4190	4190	4190	4190	4
578	20250319	103000	321476130	4200	4200	4200	4200	0
579	20250319	102900	321476130	4200	4200	4200	4200	0
580	20250319	102800	321476130	4200	4200	4200	4200	0
581	20250319	102700	321476130	4200	4190	4200	4185	90
582	20250319	102600	321099100	4190	4195	4195	4190	1000
583	20250319	102500	316907515	4220	4220	4220	4220	0
584	20250319	102400	316907515	4220	4220	4220	4220	500
585	20250319	102300	314797515	4220	4220	4220	4220	58
586	20250319	102200	314552755	4220	4220	4220	4220	120
587	20250319	102100	314046355	4220	4195	4220	4195	1103
588	20250319	102000	309401770	4190	4210	4220	4190	1597
589	20250319	101900	302669155	4210	4190	4210	4190	2070
590	20250319	101800	293972840	4180	4180	4180	4180	0
591	20250319	101700	293972840	4180	4180	4180	4180	126
592	20250319	101600	293446160	4180	4180	4180	4180	0
593	20250319	101500	293446160	4180	4190	4190	4180	221
594	20250319	101400	292522050	4195	4195	4195	4195	22
595	20250319	101300	292429760	4200	4210	4210	4200	93
596	20250319	101200	292038380	4210	4210	4210	4210	24
597	20250319	101100	291937340	4210	4210	4210	4210	40
598	20250319	101000	291768940	4210	4210	4210	4210	1
599	20250319	100900	291764730	4190	4195	4210	4190	23
600	20250319	100800	291667960	4220	4220	4220	4220	0
601	20250319	100700	291667960	4220	4200	4220	4200	603
602	20250319	100600	289124480	4220	4215	4220	4215	501
603	20250319	100500	287010470	4220	4200	4220	4200	64
604	20250319	100400	286741450	4205	4230	4230	4205	127
605	20250319	100300	286206940	4235	4235	4235	4235	3
606	20250319	100200	286194235	4220	4180	4220	4180	5120
607	20250319	100100	264716655	4175	4175	4175	4175	3
608	20250319	100000	264704130	4175	4175	4175	4175	0
609	20250319	095900	264704130	4175	4180	4180	4175	5
610	20250319	095800	264683250	4170	4175	4175	4170	1140
611	20250319	095700	259929375	4185	4180	4185	4180	69
612	20250319	095600	259640855	4185	4190	4190	4185	4
613	20250319	095500	259624100	4200	4200	4200	4200	1
614	20250319	095400	259619900	4200	4200	4200	4200	1047
615	20250319	095300	255222500	4200	4200	4200	4200	15
616	20250319	095200	255159500	4200	4195	4200	4195	2
617	20250319	095100	255151105	4180	4180	4180	4180	1585
618	20250319	095000	248525805	4180	4185	4185	4180	2
619	20250319	094900	248517440	4185	4200	4200	4185	950
620	20250319	094800	244536890	4205	4200	4205	4200	68
621	20250319	094700	244251285	4210	4202	4215	4202	21
622	20250319	094600	244162915	4215	4215	4215	4215	5
623	20250319	094500	244141840	4215	4190	4215	4190	550
624	20250319	094400	241837315	4190	4195	4220	4190	1517
625	20250319	094300	235480045	4195	4200	4200	4195	1113
626	20250319	094200	230808495	4220	4220	4220	4220	0
627	20250319	094100	230808495	4220	4240	4240	4220	2063
628	20250319	094000	222102595	4230	4235	4235	4230	217
629	20250319	093900	221183685	4240	4245	4245	4240	781
630	20250319	093800	217871310	4240	4220	4240	4220	589
631	20250319	093700	215373970	4240	4240	4240	4240	1
632	20250319	093600	215369730	4215	4215	4215	4215	5422
633	20250319	093500	192516000	4215	4215	4215	4215	1000
634	20250319	093400	188301000	4220	4220	4220	4220	0
635	20250319	093300	188301000	4220	4220	4220	4215	3188
636	20250319	093200	174857640	4220	4215	4235	4215	1947
637	20250319	093100	166641110	4215	4215	4215	4215	768
638	20250319	093000	163403990	4215	4190	4215	4185	1284
639	20250319	092900	158001665	4225	4190	4240	4190	3594
640	20250319	092800	142873710	4210	4160	4210	4160	7259
641	20250319	092700	112481495	4165	4150	4165	4150	471
642	20250319	092600	110521295	4160	4165	4165	4160	647
643	20250319	092500	107829765	4145	4145	4145	4145	401
644	20250319	092400	106167620	4165	4160	4165	4145	528
645	20250319	092300	103971525	4145	4160	4160	4145	201
646	20250319	092200	103136865	4155	4150	4155	4140	1029
647	20250319	092100	98865010	4145	4145	4145	4130	1014
648	20250319	092000	94662640	4130	4110	4130	4110	863
649	20250319	091900	91107180	4085	4090	4090	4085	115
650	20250319	091800	90637155	4110	4080	4110	4080	7
651	20250319	091700	90608415	4080	4110	4110	4080	237
652	20250319	091600	89641425	4080	4110	4110	4080	2328
653	20250319	091500	80140270	4110	4080	4110	4080	2602
654	20250319	091400	69457095	4080	4045	4080	4045	2522
655	20250319	091300	59182310	4040	4045	4045	4040	3014
656	20250319	091200	47002390	4045	4080	4080	4045	709
657	20250319	091100	44125265	4075	4090	4090	4075	177
658	20250319	091000	43401575	4075	4085	4100	4075	2769
659	20250319	090900	32093590	4100	4090	4100	4090	1000
660	20250319	090800	27994135	4090	4110	4110	4090	848
661	20250319	090700	24521515	4110	4110	4110	4110	49
662	20250319	090600	24320125	4100	4095	4110	4095	166
663	20250319	090500	23638060	4110	4115	4115	4110	235
664	20250319	090400	22671205	4115	4115	4115	4115	0
665	20250319	090300	22671205	4115	4110	4115	4102	345
666	20250319	090200	21252295	4090	4175	4175	4090	613
667	20250319	090100	18717400	4175	4110	4175	4110	136
668	20250319	090000	18157110	4110	4040	4110	4040	4493