KissMeData/051370/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	193600	941425795	9200	9200	9200	9200	1935
3	20250319	193500	941425795	9200	9200	9200	9200	0
4	20250319	193400	941425795	9200	9200	9200	9200	0
5	20250319	193300	941425795	9200	9200	9200	9200	0
6	20250319	193200	941425795	9200	9200	9200	9200	0
7	20250319	193100	941425795	9200	9200	9200	9200	0
8	20250319	193000	941425795	9200	9200	9200	9200	0
9	20250319	192900	941425795	9200	9200	9200	9200	0
10	20250319	192800	941425795	9200	9200	9200	9200	0
11	20250319	192700	941425795	9200	9200	9200	9200	0
12	20250319	192600	941425795	9200	9200	9200	9200	0
13	20250319	192500	941425795	9200	9200	9200	9200	0
14	20250319	192400	941425795	9200	9200	9200	9200	0
15	20250319	192300	941425795	9200	9200	9200	9200	0
16	20250319	192200	941425795	9200	9200	9200	9200	0
17	20250319	192100	941425795	9200	9200	9200	9200	0
18	20250319	192000	941425795	9200	9200	9200	9200	0
19	20250319	191900	941425795	9200	9200	9200	9200	0
20	20250319	191800	941425795	9200	9200	9200	9200	0
21	20250319	191700	941425795	9200	9200	9200	9200	0
22	20250319	191600	941425795	9200	9200	9200	9200	0
23	20250319	191500	941425795	9200	9200	9200	9200	0
24	20250319	191400	941425795	9200	9200	9200	9200	0
25	20250319	191300	941425795	9200	9200	9200	9200	0
26	20250319	191200	941425795	9200	9200	9200	9200	0
27	20250319	191100	941425795	9200	9200	9200	9200	0
28	20250319	191000	941425795	9200	9200	9200	9200	0
29	20250319	190900	941425795	9200	9200	9200	9200	0
30	20250319	190800	941425795	9200	9200	9200	9200	0
31	20250319	190700	941425795	9200	9200	9200	9200	0
32	20250319	190600	941425795	9200	9200	9200	9200	1935
33	20250319	190500	941425795	9200	9200	9200	9200	0
34	20250319	190400	941425795	9200	9200	9200	9200	0
35	20250319	190300	941425795	9200	9200	9200	9200	0
36	20250319	190200	941425795	9200	9200	9200	9200	0
37	20250319	190100	941425795	9200	9200	9200	9200	0
38	20250319	190000	941425795	9200	9200	9200	9200	0
39	20250319	185900	941425795	9200	9200	9200	9200	0
40	20250319	185800	941425795	9200	9200	9200	9200	0
41	20250319	185700	941425795	9200	9200	9200	9200	0
42	20250319	185600	941425795	9200	9200	9200	9200	0
43	20250319	185500	941425795	9200	9200	9200	9200	0
44	20250319	185400	941425795	9200	9200	9200	9200	0
45	20250319	185300	941425795	9200	9200	9200	9200	0
46	20250319	185200	941425795	9200	9200	9200	9200	0
47	20250319	185100	941425795	9200	9200	9200	9200	0
48	20250319	185000	941425795	9200	9200	9200	9200	0
49	20250319	184900	941425795	9200	9200	9200	9200	0
50	20250319	184800	941425795	9200	9200	9200	9200	0
51	20250319	184700	941425795	9200	9200	9200	9200	0
52	20250319	184600	941425795	9200	9200	9200	9200	0
53	20250319	184500	941425795	9200	9200	9200	9200	0
54	20250319	184400	941425795	9200	9200	9200	9200	0
55	20250319	184300	941425795	9200	9200	9200	9200	0
56	20250319	184200	941425795	9200	9200	9200	9200	0
57	20250319	184100	941425795	9200	9200	9200	9200	0
58	20250319	184000	941425795	9200	9200	9200	9200	0
59	20250319	183900	941425795	9200	9200	9200	9200	0
60	20250319	183800	941425795	9200	9200	9200	9200	0
61	20250319	183700	941425795	9200	9200	9200	9200	0
62	20250319	183600	941425795	9200	9200	9200	9200	1935
63	20250319	183500	941425795	9200	9200	9200	9200	0
64	20250319	183400	941425795	9200	9200	9200	9200	0
65	20250319	183300	941425795	9200	9200	9200	9200	0
66	20250319	183200	941425795	9200	9200	9200	9200	0
67	20250319	183100	941425795	9200	9200	9200	9200	0
68	20250319	183000	941425795	9200	9200	9200	9200	0
69	20250319	182900	941425795	9200	9200	9200	9200	0
70	20250319	182800	941425795	9200	9200	9200	9200	0
71	20250319	182700	941425795	9200	9200	9200	9200	0
72	20250319	182600	941425795	9200	9200	9200	9200	0
73	20250319	182500	941425795	9200	9200	9200	9200	0
74	20250319	182400	941425795	9200	9200	9200	9200	0
75	20250319	182300	941425795	9200	9200	9200	9200	0
76	20250319	182200	941425795	9200	9200	9200	9200	0
77	20250319	182100	941425795	9200	9200	9200	9200	0
78	20250319	182000	941425795	9200	9200	9200	9200	0
79	20250319	181900	941425795	9200	9200	9200	9200	0
80	20250319	181800	941425795	9200	9200	9200	9200	0
81	20250319	181700	941425795	9200	9200	9200	9200	0
82	20250319	181600	941425795	9200	9200	9200	9200	0
83	20250319	181500	941425795	9200	9200	9200	9200	0
84	20250319	181400	941425795	9200	9200	9200	9200	0
85	20250319	181300	941425795	9200	9200	9200	9200	0
86	20250319	181200	941425795	9200	9200	9200	9200	0
87	20250319	181100	941425795	9200	9200	9200	9200	0
88	20250319	181000	941425795	9200	9200	9200	9200	0
89	20250319	180900	941425795	9200	9200	9200	9200	0
90	20250319	180800	941425795	9200	9200	9200	9200	0
91	20250319	180700	941425795	9200	9200	9200	9200	0
92	20250319	180600	941425795	9200	9200	9200	9200	1935
93	20250319	180500	941425795	9200	9200	9200	9200	0
94	20250319	180400	941425795	9200	9200	9200	9200	0
95	20250319	180300	941425795	9200	9200	9200	9200	0
96	20250319	180200	941425795	9200	9200	9200	9200	0
97	20250319	180100	941425795	9200	9200	9200	9200	0
98	20250319	180000	941425795	9200	9200	9200	9200	0
99	20250319	175900	941425795	9200	9200	9200	9200	0
100	20250319	175800	941425795	9200	9200	9200	9200	0
101	20250319	175700	941425795	9200	9200	9200	9200	0
102	20250319	175600	941425795	9200	9200	9200	9200	0
103	20250319	175500	941425795	9200	9200	9200	9200	0
104	20250319	175400	941425795	9200	9200	9200	9200	0
105	20250319	175300	941425795	9200	9200	9200	9200	0
106	20250319	175200	941425795	9200	9200	9200	9200	0
107	20250319	175100	941425795	9200	9200	9200	9200	0
108	20250319	175000	941425795	9200	9200	9200	9200	0
109	20250319	174900	941425795	9200	9200	9200	9200	0
110	20250319	174800	941425795	9200	9200	9200	9200	0
111	20250319	174700	941425795	9200	9200	9200	9200	0
112	20250319	174600	941425795	9200	9200	9200	9200	0
113	20250319	174500	941425795	9200	9200	9200	9200	0
114	20250319	174400	941425795	9200	9200	9200	9200	0
115	20250319	174300	941425795	9200	9200	9200	9200	0
116	20250319	174200	941425795	9200	9200	9200	9200	0
117	20250319	174100	941425795	9200	9200	9200	9200	0
118	20250319	174000	941425795	9200	9200	9200	9200	0
119	20250319	173900	941425795	9200	9200	9200	9200	0
120	20250319	173800	941425795	9200	9200	9200	9200	0
121	20250319	173700	941425795	9200	9200	9200	9200	0
122	20250319	173600	941425795	9200	9200	9200	9200	1935
123	20250319	173500	941425795	9200	9200	9200	9200	0
124	20250319	173400	941425795	9200	9200	9200	9200	0
125	20250319	173300	941425795	9200	9200	9200	9200	0
126	20250319	173200	941425795	9200	9200	9200	9200	0
127	20250319	173100	941425795	9200	9200	9200	9200	0
128	20250319	173000	941425795	9200	9200	9200	9200	0
129	20250319	172900	941425795	9200	9200	9200	9200	0
130	20250319	172800	941425795	9200	9200	9200	9200	0
131	20250319	172700	941425795	9200	9200	9200	9200	0
132	20250319	172600	941425795	9200	9200	9200	9200	0
133	20250319	172500	941425795	9200	9200	9200	9200	0
134	20250319	172400	941425795	9200	9200	9200	9200	0
135	20250319	172300	941425795	9200	9200	9200	9200	0
136	20250319	172200	941425795	9200	9200	9200	9200	0
137	20250319	172100	941425795	9200	9200	9200	9200	0
138	20250319	172000	941425795	9200	9200	9200	9200	0
139	20250319	171900	941425795	9200	9200	9200	9200	0
140	20250319	171800	941425795	9200	9200	9200	9200	0
141	20250319	171700	941425795	9200	9200	9200	9200	0
142	20250319	171600	941425795	9200	9200	9200	9200	0
143	20250319	171500	941425795	9200	9200	9200	9200	0
144	20250319	171400	941425795	9200	9200	9200	9200	0
145	20250319	171300	941425795	9200	9200	9200	9200	0
146	20250319	171200	941425795	9200	9200	9200	9200	0
147	20250319	171100	941425795	9200	9200	9200	9200	0
148	20250319	171000	941425795	9200	9200	9200	9200	0
149	20250319	170900	941425795	9200	9200	9200	9200	0
150	20250319	170800	941425795	9200	9200	9200	9200	0
151	20250319	170700	941425795	9200	9200	9200	9200	0
152	20250319	170600	941425795	9200	9200	9200	9200	1935
153	20250319	170500	941425795	9200	9200	9200	9200	0
154	20250319	170400	941425795	9200	9200	9200	9200	0
155	20250319	170300	941425795	9200	9200	9200	9200	0
156	20250319	170200	941425795	9200	9200	9200	9200	0
157	20250319	170100	941425795	9200	9200	9200	9200	0
158	20250319	170000	941425795	9200	9200	9200	9200	0
159	20250319	165900	941425795	9200	9200	9200	9200	0
160	20250319	165800	941425795	9200	9200	9200	9200	0
161	20250319	165700	941425795	9200	9200	9200	9200	0
162	20250319	165600	941425795	9200	9200	9200	9200	0
163	20250319	165500	941425795	9200	9200	9200	9200	0
164	20250319	165400	941425795	9200	9200	9200	9200	0
165	20250319	165300	941425795	9200	9200	9200	9200	0
166	20250319	165200	941425795	9200	9200	9200	9200	0
167	20250319	165100	941425795	9200	9200	9200	9200	0
168	20250319	165000	941425795	9200	9200	9200	9200	0
169	20250319	164900	941425795	9200	9200	9200	9200	0
170	20250319	164800	941425795	9200	9200	9200	9200	0
171	20250319	164700	941425795	9200	9200	9200	9200	0
172	20250319	164600	941425795	9200	9200	9200	9200	0
173	20250319	164500	941425795	9200	9200	9200	9200	0
174	20250319	164400	941425795	9200	9200	9200	9200	0
175	20250319	164300	941425795	9200	9200	9200	9200	0
176	20250319	164200	941425795	9200	9200	9200	9200	0
177	20250319	164100	941425795	9200	9200	9200	9200	0
178	20250319	164000	941425795	9200	9200	9200	9200	0
179	20250319	163900	941425795	9200	9200	9200	9200	0
180	20250319	163800	941425795	9200	9200	9200	9200	0
181	20250319	163700	941425795	9200	9200	9200	9200	0
182	20250319	163600	941425795	9200	9200	9200	9200	1935
183	20250319	163500	941425795	9200	9200	9200	9200	0
184	20250319	163400	941425795	9200	9200	9200	9200	0
185	20250319	163300	941425795	9200	9200	9200	9200	0
186	20250319	163200	941425795	9200	9200	9200	9200	0
187	20250319	163100	941425795	9200	9200	9200	9200	0
188	20250319	163000	941425795	9200	9200	9200	9200	0
189	20250319	162900	941425795	9200	9200	9200	9200	0
190	20250319	162800	941425795	9200	9200	9200	9200	0
191	20250319	162700	941425795	9200	9200	9200	9200	0
192	20250319	162600	941425795	9200	9200	9200	9200	0
193	20250319	162500	941425795	9200	9200	9200	9200	0
194	20250319	162400	941425795	9200	9200	9200	9200	0
195	20250319	162300	941425795	9200	9200	9200	9200	0
196	20250319	162200	941425795	9200	9200	9200	9200	0
197	20250319	162100	941425795	9200	9200	9200	9200	0
198	20250319	162000	941425795	9200	9200	9200	9200	0
199	20250319	161900	941425795	9200	9200	9200	9200	0
200	20250319	161800	941425795	9200	9200	9200	9200	0
201	20250319	161700	941425795	9200	9200	9200	9200	0
202	20250319	161600	941425795	9200	9200	9200	9200	0
203	20250319	161500	941425795	9200	9200	9200	9200	0
204	20250319	161400	941425795	9200	9200	9200	9200	0
205	20250319	161300	941425795	9200	9200	9200	9200	0
206	20250319	161200	941425795	9200	9200	9200	9200	0
207	20250319	161100	941425795	9200	9200	9200	9200	0
208	20250319	161000	941425795	9200	9200	9200	9200	0
209	20250319	160900	941425795	9200	9200	9200	9200	0
210	20250319	160800	941425795	9200	9200	9200	9200	0
211	20250319	160700	941425795	9200	9200	9200	9200	0
212	20250319	160600	941425795	9200	9200	9200	9200	1935
213	20250319	160500	941425795	9200	9200	9200	9200	0
214	20250319	160400	941425795	9200	9200	9200	9200	0
215	20250319	160300	941425795	9200	9200	9200	9200	0
216	20250319	160200	941425795	9200	9200	9200	9200	0
217	20250319	160100	941425795	9200	9200	9200	9200	0
218	20250319	160000	941425795	9200	9200	9200	9200	0
219	20250319	155900	941425795	9200	9200	9200	9200	0
220	20250319	155800	941425795	9200	9200	9200	9200	0
221	20250319	155700	941425795	9200	9200	9200	9200	0
222	20250319	155600	941425795	9200	9200	9200	9200	0
223	20250319	155500	941425795	9200	9200	9200	9200	0
224	20250319	155400	941425795	9200	9200	9200	9200	0
225	20250319	155300	941425795	9200	9200	9200	9200	0
226	20250319	155200	941425795	9200	9200	9200	9200	0
227	20250319	155100	941425795	9200	9200	9200	9200	0
228	20250319	155000	941425795	9200	9200	9200	9200	0
229	20250319	154900	941425795	9200	9200	9200	9200	0
230	20250319	154800	941425795	9200	9200	9200	9200	0
231	20250319	154700	941425795	9200	9200	9200	9200	0
232	20250319	154600	941425795	9200	9200	9200	9200	0
233	20250319	154500	941425795	9200	9200	9200	9200	0
234	20250319	154400	941425795	9200	9200	9200	9200	0
235	20250319	154300	941425795	9200	9200	9200	9200	0
236	20250319	154200	941425795	9200	9200	9200	9200	0
237	20250319	154100	941425795	9200	9200	9200	9200	0
238	20250319	154000	941425795	9200	9200	9200	9200	0
239	20250319	153900	941425795	9200	9200	9200	9200	0
240	20250319	153800	941425795	9200	9200	9200	9200	0
241	20250319	153700	941425795	9200	9200	9200	9200	0
242	20250319	153600	941425795	9200	9200	9200	9200	1935
243	20250319	153500	941425795	9200	9200	9200	9200	0
244	20250319	153400	941425795	9200	9200	9200	9200	0
245	20250319	153300	941425795	9200	9200	9200	9200	0
246	20250319	153200	941425795	9200	9200	9200	9200	0
247	20250319	153100	941425795	9200	9200	9200	9200	0
248	20250319	153000	941425795	9200	9200	9200	9200	1935
249	20250319	152900	923623795	9210	9210	9210	9210	0
250	20250319	152800	923623795	9210	9210	9210	9210	0
251	20250319	152700	923623795	9210	9210	9210	9210	0
252	20250319	152600	923623795	9210	9210	9210	9210	0
253	20250319	152500	923623795	9210	9210	9210	9210	0
254	20250319	152400	923623795	9210	9210	9210	9210	0
255	20250319	152300	923623795	9210	9210	9210	9210	0
256	20250319	152200	923623795	9210	9210	9210	9210	0
257	20250319	152100	923623795	9210	9210	9210	9210	0
258	20250319	152000	923623795	9210	9210	9210	9210	0
259	20250319	151900	923623795	9210	9260	9280	9210	1255
260	20250319	151800	912001325	9270	9270	9270	9260	109
261	20250319	151700	910990925	9270	9200	9270	9200	343
262	20250319	151600	907819505	9210	9210	9210	9200	776
263	20250319	151500	900675035	9210	9200	9270	9200	788
264	20250319	151400	893396245	9210	9200	9260	9200	860
265	20250319	151300	885456185	9210	9220	9240	9210	1081
266	20250319	151200	875493395	9210	9210	9210	9210	240
267	20250319	151100	873282995	9200	9200	9210	9200	486
268	20250319	151000	868810625	9210	9210	9210	9200	371
269	20250319	150900	865394885	9200	9200	9210	9190	422
270	20250319	150800	861513385	9200	9190	9240	9190	603
271	20250319	150700	855952145	9190	9190	9240	9190	365
272	20250319	150600	852597745	9190	9190	9240	9190	369
273	20250319	150500	849206585	9190	9240	9240	9190	489
274	20250319	150400	844712575	9190	9190	9240	9180	546
275	20250319	150300	839686655	9180	9190	9190	9180	250
276	20250319	150200	837390315	9190	9190	9190	9190	557
277	20250319	150100	832271485	9200	9190	9200	9190	620
278	20250319	150000	826568645	9190	9190	9240	9190	235
279	20250319	145900	824408945	9190	9190	9190	9190	116
280	20250319	145800	823342905	9200	9220	9220	9200	358
281	20250319	145700	820044485	9220	9220	9220	9190	487
282	20250319	145600	815560385	9190	9200	9200	9190	1697
283	20250319	145500	799954055	9200	9200	9200	9200	116
284	20250319	145400	798886855	9200	9200	9200	9200	117
285	20250319	145300	797810455	9200	9200	9200	9200	233
286	20250319	145200	795666855	9200	9210	9210	9200	238
287	20250319	145100	793476045	9200	9210	9240	9200	487
288	20250319	145000	788993075	9240	9210	9240	9200	281
289	20250319	144900	786405625	9200	9200	9240	9200	358
290	20250319	144800	783110625	9210	9210	9210	9200	500
291	20250319	144700	778506795	9210	9220	9220	9210	364
292	20250319	144600	775153185	9210	9210	9210	9210	249
293	20250319	144500	772859895	9210	9210	9210	9200	487
294	20250319	144400	768375795	9210	9210	9210	9210	250
295	20250319	144300	766073295	9210	9210	9210	9200	493
296	20250319	144200	761534025	9210	9220	9230	9210	317
297	20250319	144100	758610785	9210	9210	9210	9210	373
298	20250319	144000	755175455	9220	9220	9220	9210	509
299	20250319	143900	750483885	9210	9220	9230	9210	921
300	20250319	143800	741992565	9230	9230	9230	9230	454
301	20250319	143700	737802145	9230	9230	9230	9230	234
302	20250319	143600	735642325	9240	9240	9240	9230	126
303	20250319	143500	734479245	9230	9230	9240	9230	244
304	20250319	143400	732227025	9230	9230	9230	9230	116
305	20250319	143300	731156345	9230	9230	9230	9220	975
306	20250319	143200	722158725	9240	9240	9240	9240	725
307	20250319	143100	715459725	9240	9250	9250	9240	475
308	20250319	143000	711067145	9250	9250	9250	9250	165
309	20250319	142900	709540895	9260	9265	9265	9260	271
310	20250319	142800	707031430	9270	9270	9270	9270	173
311	20250319	142700	705427720	9260	9270	9270	9260	509
312	20250319	142600	700711630	9260	9270	9270	9260	274
313	20250319	142500	698172810	9270	9270	9270	9270	471
314	20250319	142400	693806640	9270	9270	9270	9270	248
315	20250319	142300	691507680	9260	9250	9270	9250	410
316	20250319	142200	687710400	9260	9260	9260	9260	370
317	20250319	142100	684284200	9260	9340	9340	9260	366
318	20250319	142000	680892480	9270	9280	9340	9270	485
319	20250319	141900	676392730	9350	9310	9350	9310	7875
320	20250319	141800	602812730	9310	9300	9310	9300	291
321	20250319	141700	600104770	9300	9300	9300	9300	1
322	20250319	141600	600095470	9270	9300	9300	9270	529
323	20250319	141500	595185760	9310	9300	9310	9300	423
324	20250319	141400	591251840	9300	9300	9300	9300	500
325	20250319	141300	586601840	9300	9300	9300	9300	0
326	20250319	141200	586601840	9300	9300	9300	9300	1000
327	20250319	141100	577301840	9300	9300	9300	9300	148
328	20250319	141000	575925440	9290	9290	9290	9290	0
329	20250319	140900	575925440	9290	9290	9290	9290	0
330	20250319	140800	575925440	9290	9290	9290	9290	0
331	20250319	140700	575925440	9290	9290	9290	9290	0
332	20250319	140600	575925440	9290	9290	9290	9290	8
333	20250319	140500	575851120	9280	9270	9280	9270	3
334	20250319	140400	575823290	9300	9300	9300	9300	1
335	20250319	140300	575813990	9290	9290	9290	9290	700
336	20250319	140200	569310990	9290	9290	9290	9290	0
337	20250319	140100	569310990	9290	9290	9290	9260	553
338	20250319	140000	564173680	9260	9300	9300	9260	8
339	20250319	135900	564099400	9290	9270	9290	9260	2835
340	20250319	135800	537798270	9300	9300	9300	9300	0
341	20250319	135700	537798270	9300	9300	9300	9300	0
342	20250319	135600	537798270	9300	9280	9300	9280	18
343	20250319	135500	537630930	9280	9280	9280	9280	0
344	20250319	135400	537630930	9280	9280	9280	9280	0
345	20250319	135300	537630930	9280	9280	9280	9280	146
346	20250319	135200	536276050	9270	9270	9270	9270	30
347	20250319	135100	535997950	9280	9280	9280	9280	15
348	20250319	135000	535858750	9270	9270	9270	9270	0
349	20250319	134900	535858750	9270	9270	9270	9270	0
350	20250319	134800	535858750	9270	9270	9270	9270	0
351	20250319	134700	535858750	9270	9270	9270	9270	115
352	20250319	134600	534792700	9280	9280	9280	9280	0
353	20250319	134500	534792700	9280	9280	9280	9280	0
354	20250319	134400	534792700	9280	9280	9280	9280	13
355	20250319	134300	534672060	9300	9300	9300	9300	113
356	20250319	134200	533621160	9300	9300	9300	9300	33
357	20250319	134100	533314260	9290	9290	9290	9290	4
358	20250319	134000	533277100	9300	9300	9300	9300	27
359	20250319	133900	533026000	9300	9300	9300	9300	533
360	20250319	133800	528069100	9300	9300	9300	9300	0
361	20250319	133700	528069100	9300	9300	9300	9300	0
362	20250319	133600	528069100	9300	9300	9300	9300	0
363	20250319	133500	528069100	9300	9300	9300	9300	9
364	20250319	133400	527985400	9310	9310	9310	9310	0
365	20250319	133300	527985400	9310	9310	9310	9310	0
366	20250319	133200	527985400	9310	9310	9310	9310	0
367	20250319	133100	527985400	9310	9310	9310	9310	10
368	20250319	133000	527892300	9320	9320	9320	9320	0
369	20250319	132900	527892300	9320	9320	9320	9320	0
370	20250319	132800	527892300	9320	9320	9320	9320	0
371	20250319	132700	527892300	9320	9320	9320	9320	30
372	20250319	132600	527612700	9330	9330	9330	9330	100
373	20250319	132500	526679700	9330	9330	9330	9330	0
374	20250319	132400	526679700	9330	9330	9330	9330	0
375	20250319	132300	526679700	9330	9330	9330	9330	0
376	20250319	132200	526679700	9330	9330	9330	9330	0
377	20250319	132100	526679700	9330	9300	9330	9300	327
378	20250319	132000	523638000	9330	9330	9330	9330	0
379	20250319	131900	523638000	9330	9330	9330	9330	0
380	20250319	131800	523638000	9330	9330	9330	9330	0
381	20250319	131700	523638000	9330	9330	9330	9330	0
382	20250319	131600	523638000	9330	9340	9340	9310	261
383	20250319	131500	521206020	9310	9310	9310	9310	176
384	20250319	131400	519567460	9300	9300	9300	9300	448
385	20250319	131300	515401060	9300	9300	9300	9300	116
386	20250319	131200	514322260	9290	9295	9295	9290	6
387	20250319	131100	514266515	9290	9290	9290	9290	0
388	20250319	131000	514266515	9290	9290	9290	9290	1
389	20250319	130900	514257225	9290	9290	9290	9290	0
390	20250319	130800	514257225	9290	9290	9290	9290	3
391	20250319	130700	514229355	9290	9290	9290	9290	2
392	20250319	130600	514210775	9290	9290	9290	9290	14
393	20250319	130500	514080715	9290	9280	9290	9250	1109
394	20250319	130400	503807135	9290	9290	9290	9290	133
395	20250319	130300	502571565	9300	9300	9300	9300	0
396	20250319	130200	502571565	9300	9300	9300	9300	2
397	20250319	130100	502552965	9300	9300	9300	9300	0
398	20250319	130000	502552965	9300	9300	9300	9300	27
399	20250319	125900	502301865	9300	9300	9300	9300	0
400	20250319	125800	502301865	9300	9300	9300	9300	0
401	20250319	125700	502301865	9300	9300	9300	9300	0
402	20250319	125600	502301865	9300	9300	9300	9300	0
403	20250319	125500	502301865	9300	9300	9300	9300	1
404	20250319	125400	502292565	9290	9290	9290	9290	0
405	20250319	125300	502292565	9290	9290	9290	9290	5
406	20250319	125200	502246115	9290	9290	9290	9290	5
407	20250319	125100	502199665	9300	9280	9300	9280	441
408	20250319	125000	498107085	9280	9280	9280	9280	362
409	20250319	124900	494747725	9300	9300	9300	9300	0
410	20250319	124800	494747725	9300	9270	9300	9270	105
411	20250319	124700	493774225	9300	9300	9300	9300	0
412	20250319	124600	493774225	9300	9300	9300	9300	0
413	20250319	124500	493774225	9300	9300	9300	9300	0
414	20250319	124400	493774225	9300	9300	9300	9300	0
415	20250319	124300	493774225	9300	9300	9300	9300	5
416	20250319	124200	493727725	9260	9300	9300	9260	346
417	20250319	124100	490522365	9280	9280	9280	9280	0
418	20250319	124000	490522365	9280	9280	9280	9280	15
419	20250319	123900	490383165	9280	9280	9280	9280	0
420	20250319	123800	490383165	9280	9280	9280	9280	52
421	20250319	123700	489900605	9280	9280	9280	9280	901
422	20250319	123600	481539325	9270	9270	9270	9270	0
423	20250319	123500	481539325	9270	9270	9270	9270	380
424	20250319	123400	478016725	9280	9280	9280	9280	0
425	20250319	123300	478016725	9280	9290	9290	9280	797
426	20250319	123200	470614365	9290	9290	9290	9290	0
427	20250319	123100	470614365	9290	9290	9290	9290	0
428	20250319	123000	470614365	9290	9295	9295	9290	51
429	20250319	122900	470140570	9300	9300	9300	9300	0
430	20250319	122800	470140570	9300	9300	9300	9300	0
431	20250319	122700	470140570	9300	9300	9300	9300	0
432	20250319	122600	470140570	9300	9300	9300	9300	0
433	20250319	122500	470140570	9300	9300	9300	9300	0
434	20250319	122400	470140570	9300	9300	9300	9300	0
435	20250319	122300	470140570	9300	9300	9300	9300	5
436	20250319	122200	470094070	9300	9300	9300	9300	0
437	20250319	122100	470094070	9300	9300	9300	9300	10
438	20250319	122000	470001070	9300	9300	9300	9300	0
439	20250319	121900	470001070	9300	9300	9300	9300	0
440	20250319	121800	470001070	9300	9300	9300	9300	0
441	20250319	121700	470001070	9300	9300	9300	9300	0
442	20250319	121600	470001070	9300	9300	9300	9300	0
443	20250319	121500	470001070	9300	9300	9300	9300	0
444	20250319	121400	470001070	9300	9300	9300	9300	0
445	20250319	121300	470001070	9300	9300	9300	9300	1
446	20250319	121200	469991770	9300	9300	9300	9300	20
447	20250319	121100	469805770	9290	9290	9290	9290	32
448	20250319	121000	469508490	9350	9350	9350	9350	0
449	20250319	120900	469508490	9350	9350	9350	9350	0
450	20250319	120800	469508490	9350	9330	9350	9330	10
451	20250319	120700	469415130	9330	9310	9330	9310	15
452	20250319	120600	469275320	9310	9300	9310	9300	260
453	20250319	120500	466857300	9300	9290	9300	9290	304
454	20250319	120400	464030580	9300	9300	9300	9300	0
455	20250319	120300	464030580	9300	9300	9300	9300	0
456	20250319	120200	464030580	9300	9290	9300	9290	15
457	20250319	120100	463891180	9300	9300	9300	9300	0
458	20250319	120000	463891180	9300	9300	9300	9300	0
459	20250319	115900	463891180	9300	9270	9300	9270	60
460	20250319	115800	463334230	9300	9280	9300	9280	25
461	20250319	115700	463101980	9300	9290	9300	9280	310
462	20250319	115600	460223640	9300	9300	9300	9300	124
463	20250319	115500	459070440	9350	9300	9350	9300	6
464	20250319	115400	459014390	9350	9350	9350	9350	0
465	20250319	115300	459014390	9350	9330	9350	9330	600
466	20250319	115200	453404900	9350	9350	9350	9350	0
467	20250319	115100	453404900	9350	9350	9350	9350	1
468	20250319	115000	453395550	9350	9350	9350	9350	0
469	20250319	114900	453395550	9350	9350	9350	9350	0
470	20250319	114800	453395550	9350	9350	9350	9350	0
471	20250319	114700	453395550	9350	9350	9350	9350	0
472	20250319	114600	453395550	9350	9330	9350	9330	60
473	20250319	114500	452835630	9330	9330	9330	9330	40
474	20250319	114400	452462430	9330	9330	9330	9330	10
475	20250319	114300	452369130	9330	9300	9330	9300	610
476	20250319	114200	446695830	9330	9330	9330	9330	0
477	20250319	114100	446695830	9330	9330	9330	9330	0
478	20250319	114000	446695830	9330	9330	9330	9330	0
479	20250319	113900	446695830	9330	9330	9330	9330	1
480	20250319	113800	446686500	9310	9310	9310	9310	31
481	20250319	113700	446397890	9330	9330	9330	9330	0
482	20250319	113600	446397890	9330	9330	9330	9330	0
483	20250319	113500	446397890	9330	9330	9330	9330	0
484	20250319	113400	446397890	9330	9330	9330	9330	202
485	20250319	113300	444513230	9330	9330	9330	9330	0
486	20250319	113200	444513230	9330	9330	9330	9330	0
487	20250319	113100	444513230	9330	9330	9330	9330	5
488	20250319	113000	444466580	9330	9330	9330	9330	0
489	20250319	112900	444466580	9330	9330	9330	9330	10
490	20250319	112800	444373280	9340	9340	9340	9340	0
491	20250319	112700	444373280	9340	9340	9340	9340	0
492	20250319	112600	444373280	9340	9340	9340	9340	0
493	20250319	112500	444373280	9340	9340	9340	9340	0
494	20250319	112400	444373280	9340	9340	9340	9340	0
495	20250319	112300	444373280	9340	9340	9340	9340	0
496	20250319	112200	444373280	9340	9340	9340	9340	0
497	20250319	112100	444373280	9340	9340	9340	9340	0
498	20250319	112000	444373280	9340	9340	9340	9340	0
499	20250319	111900	444373280	9340	9340	9340	9340	0
500	20250319	111800	444373280	9340	9340	9340	9340	0
501	20250319	111700	444373280	9340	9340	9340	9340	0
502	20250319	111600	444373280	9340	9340	9340	9340	0
503	20250319	111500	444373280	9340	9340	9340	9340	0
504	20250319	111400	444373280	9340	9340	9340	9340	5
505	20250319	111300	444326580	9310	9310	9310	9310	233
506	20250319	111200	442157350	9310	9310	9310	9310	0
507	20250319	111100	442157350	9310	9310	9310	9310	180
508	20250319	111000	440481550	9330	9330	9330	9330	1
509	20250319	110900	440472220	9330	9310	9330	9310	11
510	20250319	110800	440369790	9330	9330	9330	9330	0
511	20250319	110700	440369790	9330	9310	9330	9310	80
512	20250319	110600	439624710	9300	9300	9300	9300	0
513	20250319	110500	439624710	9300	9300	9300	9300	9
514	20250319	110400	439541010	9290	9300	9300	9290	11
515	20250319	110300	439438810	9290	9290	9290	9290	10
516	20250319	110200	439345910	9360	9360	9360	9360	1
517	20250319	110100	439336550	9290	9290	9290	9290	0
518	20250319	110000	439336550	9290	9290	9290	9290	120
519	20250319	105900	438221750	9360	9350	9360	9350	1000
520	20250319	105800	428863110	9360	9360	9360	9360	0
521	20250319	105700	428863110	9360	9360	9360	9360	0
522	20250319	105600	428863110	9360	9350	9360	9350	578
523	20250319	105500	423457440	9350	9350	9350	9350	1
524	20250319	105400	423448090	9300	9300	9300	9300	21
525	20250319	105300	423252790	9290	9290	9290	9290	0
526	20250319	105200	423252790	9290	9290	9290	9290	0
527	20250319	105100	423252790	9290	9300	9300	9290	361
528	20250319	105000	419896190	9300	9300	9300	9300	85
529	20250319	104900	419105690	9300	9300	9300	9300	200
530	20250319	104800	417245690	9300	9300	9300	9300	100
531	20250319	104700	416315690	9290	9290	9290	9290	40
532	20250319	104600	415944090	9290	9290	9290	9290	0
533	20250319	104500	415944090	9290	9290	9290	9290	0
534	20250319	104400	415944090	9290	9300	9300	9290	1350
535	20250319	104300	403389380	9300	9300	9300	9300	3713
536	20250319	104200	368858480	9310	9310	9310	9310	224
537	20250319	104100	366773040	9320	9320	9320	9320	0
538	20250319	104000	366773040	9320	9320	9320	9320	95
539	20250319	103900	365887640	9310	9310	9310	9310	0
540	20250319	103800	365887640	9310	9310	9310	9310	25
541	20250319	103700	365654890	9360	9360	9360	9360	5
542	20250319	103600	365608090	9310	9340	9350	9310	1024
543	20250319	103500	356034750	9310	9310	9310	9310	0
544	20250319	103400	356034750	9310	9310	9310	9310	0
545	20250319	103300	356034750	9310	9330	9330	9310	197
546	20250319	103200	354199140	9350	9350	9350	9330	219
547	20250319	103100	352155490	9340	9350	9350	9340	32
548	20250319	103000	351856310	9350	9340	9350	9340	135
549	20250319	102900	350595360	9330	9330	9330	9330	128
550	20250319	102800	349401120	9290	9320	9330	9290	149
551	20250319	102700	348015250	9290	9290	9290	9290	24
552	20250319	102600	347792290	9350	9350	9350	9350	0
553	20250319	102500	347792290	9350	9300	9350	9300	308
554	20250319	102400	344920450	9290	9300	9300	9290	166
555	20250319	102300	343378210	9310	9310	9310	9310	15
556	20250319	102200	343238560	9310	9310	9310	9310	0
557	20250319	102100	343238560	9310	9310	9310	9310	0
558	20250319	102000	343238560	9310	9310	9310	9310	0
559	20250319	101900	343238560	9310	9310	9310	9310	54
560	20250319	101800	342735820	9310	9310	9310	9310	1
561	20250319	101700	342726510	9310	9290	9310	9290	56
562	20250319	101600	342206150	9320	9290	9320	9290	15
563	20250319	101500	342066530	9290	9290	9290	9290	0
564	20250319	101400	342066530	9290	9290	9290	9290	123
565	20250319	101300	340923860	9300	9300	9300	9300	0
566	20250319	101200	340923860	9300	9300	9300	9300	53
567	20250319	101100	340430960	9300	9310	9310	9300	38
568	20250319	101000	340077370	9370	9370	9370	9370	0
569	20250319	100900	340077370	9370	9310	9370	9310	155
570	20250319	100800	338634020	9310	9310	9310	9310	1
571	20250319	100700	338624710	9310	9310	9310	9310	348
572	20250319	100600	335384830	9320	9320	9320	9320	20
573	20250319	100500	335198430	9320	9370	9370	9320	56
574	20250319	100400	334676210	9320	9320	9320	9320	210
575	20250319	100300	332719010	9330	9330	9330	9330	107
576	20250319	100200	331720700	9390	9350	9390	9350	297
577	20250319	100100	328943550	9400	9380	9400	9350	230
578	20250319	100000	326789820	9400	9380	9400	9380	163
579	20250319	095900	325259790	9380	9350	9380	9350	11268
580	20250319	095800	219780690	9350	9350	9350	9350	221
581	20250319	095700	217714340	9350	9360	9360	9350	422
582	20250319	095600	213766540	9350	9350	9355	9350	138
583	20250319	095500	212475940	9350	9350	9350	9350	322
584	20250319	095400	209465240	9350	9350	9350	9350	500
585	20250319	095300	204790240	9360	9360	9360	9360	2050
586	20250319	095200	185602240	9360	9330	9360	9330	7973
587	20250319	095100	110995500	9340	9340	9340	9340	0
588	20250319	095000	110995500	9340	9340	9340	9340	0
589	20250319	094900	110995500	9340	9340	9340	9340	4
590	20250319	094800	110958140	9340	9340	9340	9340	137
591	20250319	094700	109678560	9320	9320	9320	9320	125
592	20250319	094600	108513560	9320	9250	9320	9250	25
593	20250319	094500	108282170	9320	9290	9320	9290	263
594	20250319	094400	105837190	9290	9290	9290	9290	4
595	20250319	094300	105800030	9230	9230	9230	9230	23
596	20250319	094200	105587740	9220	9220	9220	9220	0
597	20250319	094100	105587740	9220	9220	9220	9220	0
598	20250319	094000	105587740	9220	9230	9230	9220	150
599	20250319	093900	104204360	9280	9280	9280	9280	8
600	20250319	093800	104130120	9300	9290	9300	9290	639
601	20250319	093700	98187720	9300	9300	9300	9300	0
602	20250319	093600	98187720	9300	9280	9300	9280	2060
603	20250319	093500	79070820	9280	9240	9280	9240	2090
604	20250319	093400	59736390	9240	9230	9240	9230	886
605	20250319	093300	51550560	9210	9220	9230	9210	510
606	20250319	093200	46853320	9210	9200	9210	9200	219
607	20250319	093100	44836520	9180	9180	9180	9180	0
608	20250319	093000	44836520	9180	9200	9200	9180	152
609	20250319	092900	43441080	9180	9180	9180	9180	0
610	20250319	092800	43441080	9180	9200	9200	9180	102
611	20250319	092700	42502720	9190	9190	9190	9190	111
612	20250319	092600	41482630	9160	9160	9160	9160	0
613	20250319	092500	41482630	9160	9160	9160	9160	7
614	20250319	092400	41418510	9170	9170	9170	9170	61
615	20250319	092300	40859140	9180	9190	9200	9180	1188
616	20250319	092200	29948060	9190	9190	9190	9190	24
617	20250319	092100	29727500	9200	9200	9200	9200	0
618	20250319	092000	29727500	9200	9200	9200	9200	185
619	20250319	091900	28025500	9200	9200	9200	9200	1
620	20250319	091800	28016300	9200	9200	9200	9200	46
621	20250319	091700	27593100	9200	9200	9200	9200	0
622	20250319	091600	27593100	9200	9200	9200	9200	43
623	20250319	091500	27197500	9200	9200	9200	9200	53
624	20250319	091400	26709900	9200	9210	9210	9200	850
625	20250319	091300	18889850	9210	9210	9210	9210	52
626	20250319	091200	18410930	9210	9210	9210	9210	0
627	20250319	091100	18410930	9210	9240	9240	9210	101
628	20250319	091000	17480690	9250	9250	9250	9250	5
629	20250319	090900	17434440	9250	9250	9250	9250	1
630	20250319	090800	17425190	9250	9250	9250	9250	38
631	20250319	090700	17073690	9200	9200	9200	9200	119
632	20250319	090600	15978890	9210	9200	9250	9200	187
633	20250319	090500	14256730	9200	9220	9220	9200	97
634	20250319	090400	13363250	9180	9220	9250	9180	274
635	20250319	090300	10832660	9220	9210	9220	9180	77
636	20250319	090200	10123180	9210	9200	9240	9190	438
637	20250319	090100	6089760	9200	9140	9200	9140	389
638	20250319	090000	2516060	9140	9150	9150	9140	275