KissMeData/053300/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	193800	500800398	4430	4430	4430	4430	4844
3	20250318	193700	500800398	4430	4430	4430	4430	0
4	20250318	193600	500800398	4430	4430	4430	4430	0
5	20250318	193500	500800398	4430	4430	4430	4430	0
6	20250318	193400	500800398	4430	4430	4430	4430	0
7	20250318	193300	500800398	4430	4430	4430	4430	0
8	20250318	193200	500800398	4430	4430	4430	4430	0
9	20250318	193100	500800398	4430	4430	4430	4430	0
10	20250318	193000	500800398	4430	4430	4430	4430	0
11	20250318	192900	500800398	4430	4430	4430	4430	0
12	20250318	192800	500800398	4430	4430	4430	4430	0
13	20250318	192700	500800398	4430	4430	4430	4430	0
14	20250318	192600	500800398	4430	4430	4430	4430	0
15	20250318	192500	500800398	4430	4430	4430	4430	0
16	20250318	192400	500800398	4430	4430	4430	4430	0
17	20250318	192300	500800398	4430	4430	4430	4430	0
18	20250318	192200	500800398	4430	4430	4430	4430	0
19	20250318	192100	500800398	4430	4430	4430	4430	0
20	20250318	192000	500800398	4430	4430	4430	4430	0
21	20250318	191900	500800398	4430	4430	4430	4430	0
22	20250318	191800	500800398	4430	4430	4430	4430	0
23	20250318	191700	500800398	4430	4430	4430	4430	0
24	20250318	191600	500800398	4430	4430	4430	4430	0
25	20250318	191500	500800398	4430	4430	4430	4430	0
26	20250318	191400	500800398	4430	4430	4430	4430	0
27	20250318	191300	500800398	4430	4430	4430	4430	0
28	20250318	191200	500800398	4430	4430	4430	4430	0
29	20250318	191100	500800398	4430	4430	4430	4430	0
30	20250318	191000	500800398	4430	4430	4430	4430	0
31	20250318	190900	500800398	4430	4430	4430	4430	0
32	20250318	190800	500800398	4430	4430	4430	4430	4844
33	20250318	190700	500800398	4430	4430	4430	4430	0
34	20250318	190600	500800398	4430	4430	4430	4430	0
35	20250318	190500	500800398	4430	4430	4430	4430	0
36	20250318	190400	500800398	4430	4430	4430	4430	0
37	20250318	190300	500800398	4430	4430	4430	4430	0
38	20250318	190200	500800398	4430	4430	4430	4430	0
39	20250318	190100	500800398	4430	4430	4430	4430	0
40	20250318	190000	500800398	4430	4430	4430	4430	0
41	20250318	185900	500800398	4430	4430	4430	4430	0
42	20250318	185800	500800398	4430	4430	4430	4430	0
43	20250318	185700	500800398	4430	4430	4430	4430	0
44	20250318	185600	500800398	4430	4430	4430	4430	0
45	20250318	185500	500800398	4430	4430	4430	4430	0
46	20250318	185400	500800398	4430	4430	4430	4430	0
47	20250318	185300	500800398	4430	4430	4430	4430	0
48	20250318	185200	500800398	4430	4430	4430	4430	0
49	20250318	185100	500800398	4430	4430	4430	4430	0
50	20250318	185000	500800398	4430	4430	4430	4430	0
51	20250318	184900	500800398	4430	4430	4430	4430	0
52	20250318	184800	500800398	4430	4430	4430	4430	0
53	20250318	184700	500800398	4430	4430	4430	4430	0
54	20250318	184600	500800398	4430	4430	4430	4430	0
55	20250318	184500	500800398	4430	4430	4430	4430	0
56	20250318	184400	500800398	4430	4430	4430	4430	0
57	20250318	184300	500800398	4430	4430	4430	4430	0
58	20250318	184200	500800398	4430	4430	4430	4430	0
59	20250318	184100	500800398	4430	4430	4430	4430	0
60	20250318	184000	500800398	4430	4430	4430	4430	0
61	20250318	183900	500800398	4430	4430	4430	4430	0
62	20250318	183800	500800398	4430	4430	4430	4430	4844
63	20250318	183700	500800398	4430	4430	4430	4430	0
64	20250318	183600	500800398	4430	4430	4430	4430	0
65	20250318	183500	500800398	4430	4430	4430	4430	0
66	20250318	183400	500800398	4430	4430	4430	4430	0
67	20250318	183300	500800398	4430	4430	4430	4430	0
68	20250318	183200	500800398	4430	4430	4430	4430	0
69	20250318	183100	500800398	4430	4430	4430	4430	0
70	20250318	183000	500800398	4430	4430	4430	4430	0
71	20250318	182900	500800398	4430	4430	4430	4430	0
72	20250318	182800	500800398	4430	4430	4430	4430	0
73	20250318	182700	500800398	4430	4430	4430	4430	0
74	20250318	182600	500800398	4430	4430	4430	4430	0
75	20250318	182500	500800398	4430	4430	4430	4430	0
76	20250318	182400	500800398	4430	4430	4430	4430	0
77	20250318	182300	500800398	4430	4430	4430	4430	0
78	20250318	182200	500800398	4430	4430	4430	4430	0
79	20250318	182100	500800398	4430	4430	4430	4430	0
80	20250318	182000	500800398	4430	4430	4430	4430	0
81	20250318	181900	500800398	4430	4430	4430	4430	0
82	20250318	181800	500800398	4430	4430	4430	4430	0
83	20250318	181700	500800398	4430	4430	4430	4430	0
84	20250318	181600	500800398	4430	4430	4430	4430	0
85	20250318	181500	500800398	4430	4430	4430	4430	0
86	20250318	181400	500800398	4430	4430	4430	4430	0
87	20250318	181300	500800398	4430	4430	4430	4430	0
88	20250318	181200	500800398	4430	4430	4430	4430	0
89	20250318	181100	500800398	4430	4430	4430	4430	0
90	20250318	181000	500800398	4430	4430	4430	4430	0
91	20250318	180900	500800398	4430	4430	4430	4430	0
92	20250318	180800	500800398	4430	4430	4430	4430	4844
93	20250318	180700	500800398	4430	4430	4430	4430	0
94	20250318	180600	500800398	4430	4430	4430	4430	0
95	20250318	180500	500800398	4430	4430	4430	4430	0
96	20250318	180400	500800398	4430	4430	4430	4430	0
97	20250318	180300	500800398	4430	4430	4430	4430	0
98	20250318	180200	500800398	4430	4430	4430	4430	0
99	20250318	180100	500800398	4430	4430	4430	4430	0
100	20250318	180000	500800398	4430	4430	4430	4430	0
101	20250318	175900	500800398	4430	4430	4430	4430	0
102	20250318	175800	500800398	4430	4430	4430	4430	0
103	20250318	175700	500800398	4430	4430	4430	4430	0
104	20250318	175600	500800398	4430	4430	4430	4430	0
105	20250318	175500	500800398	4430	4430	4430	4430	0
106	20250318	175400	500800398	4430	4430	4430	4430	0
107	20250318	175300	500800398	4430	4430	4430	4430	0
108	20250318	175200	500800398	4430	4430	4430	4430	0
109	20250318	175100	500800398	4430	4430	4430	4430	0
110	20250318	175000	500800398	4430	4430	4430	4430	0
111	20250318	174900	500800398	4430	4430	4430	4430	0
112	20250318	174800	500800398	4430	4430	4430	4430	0
113	20250318	174700	500800398	4430	4430	4430	4430	0
114	20250318	174600	500800398	4430	4430	4430	4430	0
115	20250318	174500	500800398	4430	4430	4430	4430	0
116	20250318	174400	500800398	4430	4430	4430	4430	0
117	20250318	174300	500800398	4430	4430	4430	4430	0
118	20250318	174200	500800398	4430	4430	4430	4430	0
119	20250318	174100	500800398	4430	4430	4430	4430	0
120	20250318	174000	500800398	4430	4430	4430	4430	0
121	20250318	173900	500800398	4430	4430	4430	4430	0
122	20250318	173800	500800398	4430	4430	4430	4430	4844
123	20250318	173700	500800398	4430	4430	4430	4430	0
124	20250318	173600	500800398	4430	4430	4430	4430	0
125	20250318	173500	500800398	4430	4430	4430	4430	0
126	20250318	173400	500800398	4430	4430	4430	4430	0
127	20250318	173300	500800398	4430	4430	4430	4430	0
128	20250318	173200	500800398	4430	4430	4430	4430	0
129	20250318	173100	500800398	4430	4430	4430	4430	0
130	20250318	173000	500800398	4430	4430	4430	4430	0
131	20250318	172900	500800398	4430	4430	4430	4430	0
132	20250318	172800	500800398	4430	4430	4430	4430	0
133	20250318	172700	500800398	4430	4430	4430	4430	0
134	20250318	172600	500800398	4430	4430	4430	4430	0
135	20250318	172500	500800398	4430	4430	4430	4430	0
136	20250318	172400	500800398	4430	4430	4430	4430	0
137	20250318	172300	500800398	4430	4430	4430	4430	0
138	20250318	172200	500800398	4430	4430	4430	4430	0
139	20250318	172100	500800398	4430	4430	4430	4430	0
140	20250318	172000	500800398	4430	4430	4430	4430	0
141	20250318	171900	500800398	4430	4430	4430	4430	0
142	20250318	171800	500800398	4430	4430	4430	4430	0
143	20250318	171700	500800398	4430	4430	4430	4430	0
144	20250318	171600	500800398	4430	4430	4430	4430	0
145	20250318	171500	500800398	4430	4430	4430	4430	0
146	20250318	171400	500800398	4430	4430	4430	4430	0
147	20250318	171300	500800398	4430	4430	4430	4430	0
148	20250318	171200	500800398	4430	4430	4430	4430	0
149	20250318	171100	500800398	4430	4430	4430	4430	0
150	20250318	171000	500800398	4430	4430	4430	4430	0
151	20250318	170900	500800398	4430	4430	4430	4430	0
152	20250318	170800	500800398	4430	4430	4430	4430	4844
153	20250318	170700	500800398	4430	4430	4430	4430	0
154	20250318	170600	500800398	4430	4430	4430	4430	0
155	20250318	170500	500800398	4430	4430	4430	4430	0
156	20250318	170400	500800398	4430	4430	4430	4430	0
157	20250318	170300	500800398	4430	4430	4430	4430	0
158	20250318	170200	500800398	4430	4430	4430	4430	0
159	20250318	170100	500800398	4430	4430	4430	4430	0
160	20250318	170000	500800398	4430	4430	4430	4430	0
161	20250318	165900	500800398	4430	4430	4430	4430	0
162	20250318	165800	500800398	4430	4430	4430	4430	0
163	20250318	165700	500800398	4430	4430	4430	4430	0
164	20250318	165600	500800398	4430	4430	4430	4430	0
165	20250318	165500	500800398	4430	4430	4430	4430	0
166	20250318	165400	500800398	4430	4430	4430	4430	0
167	20250318	165300	500800398	4430	4430	4430	4430	0
168	20250318	165200	500800398	4430	4430	4430	4430	0
169	20250318	165100	500800398	4430	4430	4430	4430	0
170	20250318	165000	500800398	4430	4430	4430	4430	0
171	20250318	164900	500800398	4430	4430	4430	4430	0
172	20250318	164800	500800398	4430	4430	4430	4430	0
173	20250318	164700	500800398	4430	4430	4430	4430	0
174	20250318	164600	500800398	4430	4430	4430	4430	0
175	20250318	164500	500800398	4430	4430	4430	4430	0
176	20250318	164400	500800398	4430	4430	4430	4430	0
177	20250318	164300	500800398	4430	4430	4430	4430	0
178	20250318	164200	500800398	4430	4430	4430	4430	0
179	20250318	164100	500800398	4430	4430	4430	4430	0
180	20250318	164000	500800398	4430	4430	4430	4430	0
181	20250318	163900	500800398	4430	4430	4430	4430	0
182	20250318	163800	500800398	4430	4430	4430	4430	4844
183	20250318	163700	500800398	4430	4430	4430	4430	0
184	20250318	163600	500800398	4430	4430	4430	4430	0
185	20250318	163500	500800398	4430	4430	4430	4430	0
186	20250318	163400	500800398	4430	4430	4430	4430	0
187	20250318	163300	500800398	4430	4430	4430	4430	0
188	20250318	163200	500800398	4430	4430	4430	4430	0
189	20250318	163100	500800398	4430	4430	4430	4430	0
190	20250318	163000	500800398	4430	4430	4430	4430	0
191	20250318	162900	500800398	4430	4430	4430	4430	0
192	20250318	162800	500800398	4430	4430	4430	4430	0
193	20250318	162700	500800398	4430	4430	4430	4430	0
194	20250318	162600	500800398	4430	4430	4430	4430	0
195	20250318	162500	500800398	4430	4430	4430	4430	0
196	20250318	162400	500800398	4430	4430	4430	4430	0
197	20250318	162300	500800398	4430	4430	4430	4430	0
198	20250318	162200	500800398	4430	4430	4430	4430	0
199	20250318	162100	500800398	4430	4430	4430	4430	0
200	20250318	162000	500800398	4430	4430	4430	4430	0
201	20250318	161900	500800398	4430	4430	4430	4430	0
202	20250318	161800	500800398	4430	4430	4430	4430	0
203	20250318	161700	500800398	4430	4430	4430	4430	0
204	20250318	161600	500800398	4430	4430	4430	4430	0
205	20250318	161500	500800398	4430	4430	4430	4430	0
206	20250318	161400	500800398	4430	4430	4430	4430	0
207	20250318	161300	500800398	4430	4430	4430	4430	0
208	20250318	161200	500800398	4430	4430	4430	4430	0
209	20250318	161100	500800398	4430	4430	4430	4430	0
210	20250318	161000	500800398	4430	4430	4430	4430	0
211	20250318	160900	500800398	4430	4430	4430	4430	0
212	20250318	160800	500800398	4430	4430	4430	4430	4844
213	20250318	160700	500800398	4430	4430	4430	4430	0
214	20250318	160600	500800398	4430	4430	4430	4430	0
215	20250318	160500	500800398	4430	4430	4430	4430	0
216	20250318	160400	500800398	4430	4430	4430	4430	0
217	20250318	160300	500800398	4430	4430	4430	4430	0
218	20250318	160200	500800398	4430	4430	4430	4430	0
219	20250318	160100	500800398	4430	4430	4430	4430	0
220	20250318	160000	500800398	4430	4430	4430	4430	0
221	20250318	155900	500800398	4430	4430	4430	4430	0
222	20250318	155800	500800398	4430	4430	4430	4430	0
223	20250318	155700	500800398	4430	4430	4430	4430	0
224	20250318	155600	500800398	4430	4430	4430	4430	0
225	20250318	155500	500800398	4430	4430	4430	4430	0
226	20250318	155400	500800398	4430	4430	4430	4430	0
227	20250318	155300	500800398	4430	4430	4430	4430	0
228	20250318	155200	500800398	4430	4430	4430	4430	0
229	20250318	155100	500800398	4430	4430	4430	4430	0
230	20250318	155000	500800398	4430	4430	4430	4430	0
231	20250318	154900	500800398	4430	4430	4430	4430	0
232	20250318	154800	500800398	4430	4430	4430	4430	0
233	20250318	154700	500800398	4430	4430	4430	4430	0
234	20250318	154600	500800398	4430	4430	4430	4430	0
235	20250318	154500	500800398	4430	4430	4430	4430	0
236	20250318	154400	500800398	4430	4430	4430	4430	0
237	20250318	154300	500800398	4430	4430	4430	4430	0
238	20250318	154200	500800398	4430	4430	4430	4430	0
239	20250318	154100	500800398	4430	4430	4430	4430	0
240	20250318	154000	500800398	4430	4430	4430	4430	0
241	20250318	153900	500800398	4430	4430	4430	4430	0
242	20250318	153800	500800398	4430	4430	4430	4430	4844
243	20250318	153700	500800398	4430	4430	4430	4430	0
244	20250318	153600	500800398	4430	4430	4430	4430	0
245	20250318	153500	500800398	4430	4430	4430	4430	0
246	20250318	153400	500800398	4430	4430	4430	4430	0
247	20250318	153300	500800398	4430	4430	4430	4430	0
248	20250318	153200	500800398	4430	4430	4430	4430	0
249	20250318	153100	500800398	4430	4430	4430	4430	0
250	20250318	153000	500800398	4430	4430	4430	4430	4844
251	20250318	152900	479341478	4435	4435	4435	4435	0
252	20250318	152800	479341478	4435	4435	4435	4435	0
253	20250318	152700	479341478	4435	4435	4435	4435	0
254	20250318	152600	479341478	4435	4435	4435	4435	0
255	20250318	152500	479341478	4435	4435	4435	4435	0
256	20250318	152400	479341478	4435	4435	4435	4435	0
257	20250318	152300	479341478	4435	4435	4435	4435	0
258	20250318	152200	479341478	4435	4435	4435	4435	0
259	20250318	152100	479341478	4435	4435	4435	4435	0
260	20250318	152000	479341478	4435	4435	4435	4435	0
261	20250318	151900	479341478	4435	4435	4435	4435	10
262	20250318	151800	479297128	4435	4430	4435	4430	1222
263	20250318	151700	473883513	4430	4435	4435	4425	932
264	20250318	151600	469755693	4435	4435	4435	4435	10
265	20250318	151500	469711343	4430	4435	4435	4430	240
266	20250318	151400	468648138	4435	4430	4435	4430	270
267	20250318	151300	467451938	4435	4435	4435	4430	254
268	20250318	151200	466326698	4435	4435	4435	4435	0
269	20250318	151100	466326698	4435	4435	4435	4435	0
270	20250318	151000	466326698	4435	4430	4435	4430	72
271	20250318	150900	466007728	4435	4430	4435	4430	450
272	20250318	150800	464014218	4430	4430	4430	4430	403
273	20250318	150700	462228928	4435	4430	4435	4430	1002
274	20250318	150600	457790058	4435	4435	4435	4435	80
275	20250318	150500	457435258	4435	4435	4435	4435	4
276	20250318	150400	457417518	4430	4435	4435	4430	302
277	20250318	150300	456079603	4435	4430	4435	4430	337
278	20250318	150200	454586568	4435	4435	4435	4435	0
279	20250318	150100	454586568	4435	4435	4435	4435	1
280	20250318	150000	454582133	4435	4435	4435	4435	0
281	20250318	145900	454582133	4435	4435	4435	4435	3
282	20250318	145800	454568828	4435	4435	4435	4435	10
283	20250318	145700	454524478	4430	4435	4435	4430	506
284	20250318	145600	452282868	4435	4435	4435	4435	10
285	20250318	145500	452238518	4440	4435	4440	4435	204
286	20250318	145400	451333768	4430	4430	4430	4430	19
287	20250318	145300	451249598	4435	4435	4435	4435	50
288	20250318	145200	451027848	4440	4430	4440	4430	452
289	20250318	145100	449025468	4440	4440	4440	4440	0
290	20250318	145000	449025468	4440	4440	4440	4440	4
291	20250318	144900	449007708	4440	4435	4440	4430	46
292	20250318	144800	448803828	4435	4435	4435	4435	1
293	20250318	144700	448799393	4445	4430	4445	4430	505
294	20250318	144600	446562168	4445	4435	4445	4435	301
295	20250318	144500	445227223	4435	4440	4440	4435	21
296	20250318	144400	445134038	4445	4445	4445	4445	0
297	20250318	144300	445134038	4445	4445	4445	4445	2
298	20250318	144200	445125148	4445	4445	4445	4445	1
299	20250318	144100	445120703	4445	4445	4445	4445	0
300	20250318	144000	445120703	4445	4445	4445	4445	10
301	20250318	143900	445076253	4445	4445	4445	4445	0
302	20250318	143800	445076253	4445	4445	4445	4445	20
303	20250318	143700	444987353	4445	4445	4445	4445	10
304	20250318	143600	444942903	4445	4445	4445	4445	4
305	20250318	143500	444925123	4445	4445	4445	4445	3
306	20250318	143400	444911788	4445	4445	4445	4445	0
307	20250318	143300	444911788	4445	4445	4445	4445	0
308	20250318	143200	444911788	4445	4445	4445	4445	2
309	20250318	143100	444902898	4445	4445	4445	4445	0
310	20250318	143000	444902898	4445	4445	4445	4445	2
311	20250318	142900	444894008	4425	4425	4425	4425	0
312	20250318	142800	444894008	4425	4435	4435	4425	2303
313	20250318	142700	434692168	4440	4445	4445	4440	16
314	20250318	142600	434621093	4445	4445	4445	4445	0
315	20250318	142500	434621093	4445	4445	4445	4435	6
316	20250318	142400	434594433	4440	4440	4440	4440	400
317	20250318	142300	432818433	4440	4455	4455	4430	562
318	20250318	142200	430327723	4430	4435	4435	4430	984
319	20250318	142100	425965153	4435	4440	4440	4435	600
320	20250318	142000	423301833	4455	4455	4455	4455	0
321	20250318	141900	423301833	4455	4455	4455	4455	2
322	20250318	141800	423292923	4440	4440	4440	4440	0
323	20250318	141700	423292923	4440	4445	4445	4440	1428
324	20250318	141600	416952288	4440	4440	4440	4440	0
325	20250318	141500	416952288	4440	4450	4450	4440	338
326	20250318	141400	415449903	4450	4450	4450	4450	0
327	20250318	141300	415449903	4450	4450	4450	4450	0
328	20250318	141200	415449903	4450	4450	4450	4450	501
329	20250318	141100	413220453	4450	4455	4455	4450	19975
330	20250318	141000	324233148	4455	4455	4455	4455	10
331	20250318	140900	324188598	4455	4455	4455	4455	19
332	20250318	140800	324103953	4460	4460	4460	4460	0
333	20250318	140700	324103953	4460	4460	4460	4460	224
334	20250318	140600	323104913	4460	4460	4460	4460	51
335	20250318	140500	322877453	4460	4460	4460	4460	0
336	20250318	140400	322877453	4460	4460	4460	4460	0
337	20250318	140300	322877453	4460	4460	4460	4460	0
338	20250318	140200	322877453	4460	4460	4460	4460	1
339	20250318	140100	322872993	4455	4460	4460	4455	1237
340	20250318	140000	317360138	4460	4460	4460	4460	0
341	20250318	135900	317360138	4460	4460	4460	4460	150
342	20250318	135800	316691138	4465	4465	4465	4465	0
343	20250318	135700	316691138	4465	4465	4465	4465	200
344	20250318	135600	315798138	4465	4465	4465	4465	4
345	20250318	135500	315780278	4460	4460	4460	4460	0
346	20250318	135400	315780278	4460	4460	4460	4460	20
347	20250318	135300	315691078	4460	4465	4465	4460	5
348	20250318	135200	315668768	4465	4465	4465	4465	10
349	20250318	135100	315624118	4460	4462	4462	4460	334
350	20250318	135000	314134428	4465	4465	4465	4465	134
351	20250318	134900	313536118	4465	4465	4465	4465	4
352	20250318	134800	313518258	4465	4465	4465	4465	122
353	20250318	134700	312973528	4465	4465	4465	4465	38
354	20250318	134600	312803858	4465	4465	4465	4465	0
355	20250318	134500	312803858	4465	4460	4465	4460	502
356	20250318	134400	310564928	4460	4462	4462	4460	231
357	20250318	134300	309534648	4465	4465	4465	4465	0
358	20250318	134200	309534648	4465	4465	4465	4465	6
359	20250318	134100	309507858	4465	4465	4465	4465	47
360	20250318	134000	309298003	4460	4460	4460	4460	0
361	20250318	133900	309298003	4460	4460	4460	4460	0
362	20250318	133800	309298003	4460	4460	4460	4460	0
363	20250318	133700	309298003	4460	4460	4460	4460	0
364	20250318	133600	309298003	4460	4460	4460	4460	0
365	20250318	133500	309298003	4460	4460	4460	4460	0
366	20250318	133400	309298003	4460	4462	4462	4460	19
367	20250318	133300	309213243	4465	4465	4465	4465	0
368	20250318	133200	309213243	4465	4465	4465	4465	0
369	20250318	133100	309213243	4465	4465	4465	4465	0
370	20250318	133000	309213243	4465	4465	4465	4465	0
371	20250318	132900	309213243	4465	4465	4465	4465	0
372	20250318	132800	309213243	4465	4460	4465	4460	257
373	20250318	132700	308067013	4465	4465	4465	4465	140
374	20250318	132600	307441913	4465	4465	4465	4465	0
375	20250318	132500	307441913	4465	4465	4465	4465	0
376	20250318	132400	307441913	4465	4465	4465	4465	3
377	20250318	132300	307428518	4465	4465	4465	4465	4
378	20250318	132200	307410658	4465	4465	4465	4465	0
379	20250318	132100	307410658	4465	4460	4465	4460	4
380	20250318	132000	307392803	4465	4465	4465	4465	0
381	20250318	131900	307392803	4465	4465	4465	4465	0
382	20250318	131800	307392803	4465	4465	4465	4465	0
383	20250318	131700	307392803	4465	4465	4465	4465	0
384	20250318	131600	307392803	4465	4465	4465	4465	0
385	20250318	131500	307392803	4465	4460	4465	4460	23
386	20250318	131400	307290213	4465	4465	4465	4465	15
387	20250318	131300	307223238	4465	4465	4465	4465	200
388	20250318	131200	306330238	4465	4465	4465	4465	0
389	20250318	131100	306330238	4465	4465	4465	4465	4
390	20250318	131000	306312378	4465	4465	4465	4465	200
391	20250318	130900	305419378	4460	4465	4465	4460	1157
392	20250318	130800	300259123	4465	4465	4465	4465	144
393	20250318	130700	299616163	4465	4465	4465	4465	146
394	20250318	130600	298964273	4470	4465	4470	4465	514
395	20250318	130500	296669253	4465	4465	4465	4465	50
396	20250318	130400	296446003	4470	4470	4470	4470	0
397	20250318	130300	296446003	4470	4470	4470	4470	10
398	20250318	130200	296401303	4470	4470	4470	4470	894
399	20250318	130100	292405123	4465	4465	4465	4465	0
400	20250318	130000	292405123	4465	4465	4465	4465	0
401	20250318	125900	292405123	4465	4465	4465	4465	0
402	20250318	125800	292405123	4465	4465	4465	4465	0
403	20250318	125700	292405123	4465	4465	4465	4465	21
404	20250318	125600	292311358	4470	4470	4470	4470	2
405	20250318	125500	292302418	4465	4465	4465	4465	0
406	20250318	125400	292302418	4465	4465	4465	4465	0
407	20250318	125300	292302418	4465	4460	4465	4460	2400
408	20250318	125200	281596418	4460	4460	4460	4460	10
409	20250318	125100	281551818	4460	4460	4460	4460	0
410	20250318	125000	281551818	4460	4460	4460	4460	0
411	20250318	124900	281551818	4460	4460	4460	4460	0
412	20250318	124800	281551818	4460	4460	4460	4460	0
413	20250318	124700	281551818	4460	4460	4460	4460	0
414	20250318	124600	281551818	4460	4460	4460	4460	450
415	20250318	124500	279544818	4460	4460	4460	4460	0
416	20250318	124400	279544818	4460	4465	4465	4460	1300
417	20250318	124300	273745933	4465	4465	4465	4465	0
418	20250318	124200	273745933	4465	4465	4465	4465	3008
419	20250318	124100	260315213	4465	4485	4485	4465	120
420	20250318	124000	259777918	4470	4470	4470	4470	304
421	20250318	123900	258419038	4470	4470	4470	4470	90
422	20250318	123800	258016738	4470	4470	4470	4470	0
423	20250318	123700	258016738	4470	4470	4470	4470	2000
424	20250318	123600	249076738	4470	4470	4470	4470	0
425	20250318	123500	249076738	4470	4475	4475	4470	500
426	20250318	123400	246839448	4475	4475	4475	4475	0
427	20250318	123300	246839448	4475	4475	4475	4475	20
428	20250318	123200	246749948	4470	4470	4470	4470	0
429	20250318	123100	246749948	4470	4470	4470	4470	0
430	20250318	123000	246749948	4470	4470	4470	4470	0
431	20250318	122900	246749948	4470	4470	4470	4470	0
432	20250318	122800	246749948	4470	4470	4470	4470	0
433	20250318	122700	246749948	4470	4470	4470	4470	0
434	20250318	122600	246749948	4470	4470	4470	4470	0
435	20250318	122500	246749948	4470	4470	4470	4470	0
436	20250318	122400	246749948	4470	4470	4470	4470	0
437	20250318	122300	246749948	4470	4470	4470	4465	6002
438	20250318	122200	219921018	4475	4475	4475	4475	0
439	20250318	122100	219921018	4475	4475	4475	4470	124
440	20250318	122000	219366123	4475	4480	4480	4475	665
441	20250318	121900	216390193	4480	4480	4480	4480	111
442	20250318	121800	215892913	4475	4475	4475	4475	0
443	20250318	121700	215892913	4475	4475	4475	4475	0
444	20250318	121600	215892913	4475	4475	4475	4475	200
445	20250318	121500	214997913	4475	4475	4475	4475	247
446	20250318	121400	213892588	4475	4475	4475	4475	0
447	20250318	121300	213892588	4475	4475	4475	4475	0
448	20250318	121200	213892588	4475	4475	4475	4475	0
449	20250318	121100	213892588	4475	4475	4475	4475	0
450	20250318	121000	213892588	4475	4475	4475	4475	99
451	20250318	120900	213449563	4475	4475	4475	4475	0
452	20250318	120800	213449563	4475	4475	4475	4475	21
453	20250318	120700	213355588	4480	4480	4480	4480	1534
454	20250318	120600	206483268	4480	4480	4480	4480	604
455	20250318	120500	203777348	4485	4485	4485	4485	100
456	20250318	120400	203328848	4485	4485	4485	4485	0
457	20250318	120300	203328848	4485	4485	4485	4485	0
458	20250318	120200	203328848	4485	4485	4485	4485	0
459	20250318	120100	203328848	4485	4485	4485	4485	0
460	20250318	120000	203328848	4485	4485	4485	4485	10
461	20250318	115900	203283998	4485	4485	4485	4485	0
462	20250318	115800	203283998	4485	4480	4485	4480	111
463	20250318	115700	202786218	4485	4485	4485	4485	0
464	20250318	115600	202786218	4485	4485	4485	4485	0
465	20250318	115500	202786218	4485	4485	4485	4485	0
466	20250318	115400	202786218	4485	4485	4485	4485	0
467	20250318	115300	202786218	4485	4485	4485	4485	169
468	20250318	115200	202028253	4485	4485	4485	4485	331
469	20250318	115100	200543718	4485	4485	4485	4485	0
470	20250318	115000	200543718	4485	4485	4485	4485	35
471	20250318	114900	200386743	4485	4485	4485	4485	0
472	20250318	114800	200386743	4485	4485	4485	4485	0
473	20250318	114700	200386743	4485	4490	4490	4485	21
474	20250318	114600	200292553	4490	4490	4490	4490	49
475	20250318	114500	200072543	4480	4480	4480	4480	0
476	20250318	114400	200072543	4480	4480	4480	4480	0
477	20250318	114300	200072543	4480	4480	4480	4480	11
478	20250318	114200	200023263	4480	4480	4480	4480	314
479	20250318	114100	198616543	4470	4470	4470	4470	0
480	20250318	114000	198616543	4470	4470	4470	4470	0
481	20250318	113900	198616543	4470	4470	4470	4470	0
482	20250318	113800	198616543	4470	4470	4470	4470	0
483	20250318	113700	198616543	4470	4470	4470	4470	0
484	20250318	113600	198616543	4470	4470	4470	4470	0
485	20250318	113500	198616543	4470	4470	4470	4470	0
486	20250318	113400	198616543	4470	4470	4470	4470	0
487	20250318	113300	198616543	4470	4470	4470	4470	0
488	20250318	113200	198616543	4470	4470	4470	4470	0
489	20250318	113100	198616543	4470	4470	4470	4470	0
490	20250318	113000	198616543	4470	4470	4470	4470	0
491	20250318	112900	198616543	4470	4470	4470	4470	0
492	20250318	112800	198616543	4470	4470	4470	4470	0
493	20250318	112700	198616543	4470	4470	4470	4470	0
494	20250318	112600	198616543	4470	4470	4470	4470	0
495	20250318	112500	198616543	4470	4470	4470	4470	0
496	20250318	112400	198616543	4470	4470	4470	4470	0
497	20250318	112300	198616543	4470	4475	4475	4470	1116
498	20250318	112200	193624753	4475	4475	4475	4475	0
499	20250318	112100	193624753	4475	4475	4475	4475	0
500	20250318	112000	193624753	4475	4475	4475	4475	1
501	20250318	111900	193620278	4480	4480	4480	4480	3884
502	20250318	111800	176219958	4480	4480	4480	4480	0
503	20250318	111700	176219958	4480	4485	4485	4480	10000
504	20250318	111600	131418628	4485	4485	4485	4485	0
505	20250318	111500	131418628	4485	4485	4485	4485	109
506	20250318	111400	130929763	4485	4485	4485	4485	0
507	20250318	111300	130929763	4485	4485	4485	4485	0
508	20250318	111200	130929763	4485	4490	4490	4485	288
509	20250318	111100	129637718	4490	4490	4490	4490	0
510	20250318	111000	129637718	4490	4490	4490	4490	0
511	20250318	110900	129637718	4490	4490	4490	4490	1
512	20250318	110800	129633228	4490	4490	4490	4490	0
513	20250318	110700	129633228	4490	4490	4490	4490	9
514	20250318	110600	129592818	4490	4490	4490	4490	0
515	20250318	110500	129592818	4490	4490	4490	4490	0
516	20250318	110400	129592818	4490	4490	4490	4490	0
517	20250318	110300	129592818	4490	4485	4490	4485	203
518	20250318	110200	128682348	4485	4485	4485	4485	0
519	20250318	110100	128682348	4485	4485	4485	4485	0
520	20250318	110000	128682348	4485	4485	4485	4485	0
521	20250318	105900	128682348	4485	4485	4485	4485	0
522	20250318	105800	128682348	4485	4485	4485	4485	608
523	20250318	105700	125955468	4490	4490	4490	4490	3
524	20250318	105600	125941998	4490	4490	4490	4490	0
525	20250318	105500	125941998	4490	4490	4490	4490	300
526	20250318	105400	124594998	4495	4480	4495	4480	1533
527	20250318	105300	117715953	4480	4480	4480	4480	4
528	20250318	105200	117698033	4475	4480	4480	4475	2
529	20250318	105100	117689078	4480	4480	4480	4480	43
530	20250318	105000	117496438	4480	4480	4480	4480	0
531	20250318	104900	117496438	4480	4480	4480	4480	200
532	20250318	104800	116600438	4480	4480	4480	4480	0
533	20250318	104700	116600438	4480	4480	4480	4480	0
534	20250318	104600	116600438	4480	4480	4480	4480	113
535	20250318	104500	116094198	4475	4475	4475	4475	0
536	20250318	104400	116094198	4475	4475	4475	4475	0
537	20250318	104300	116094198	4475	4480	4485	4475	82
538	20250318	104200	115726838	4480	4480	4480	4480	182
539	20250318	104100	114911478	4485	4485	4485	4485	160
540	20250318	104000	114193878	4475	4475	4475	4475	0
541	20250318	103900	114193878	4475	4475	4475	4475	0
542	20250318	103800	114193878	4475	4480	4480	4475	1237
543	20250318	103700	108655823	4485	4485	4485	4485	25
544	20250318	103600	108543698	4480	4480	4480	4480	0
545	20250318	103500	108543698	4480	4480	4480	4480	0
546	20250318	103400	108543698	4480	4480	4480	4480	50
547	20250318	103300	108319698	4485	4485	4485	4485	0
548	20250318	103200	108319698	4485	4485	4485	4480	102
549	20250318	103100	107862233	4485	4485	4485	4485	374
550	20250318	103000	106184843	4485	4485	4485	4485	510
551	20250318	102900	103897493	4490	4490	4490	4490	49
552	20250318	102800	103677483	4485	4485	4485	4485	0
553	20250318	102700	103677483	4485	4485	4485	4485	0
554	20250318	102600	103677483	4485	4485	4485	4485	0
555	20250318	102500	103677483	4485	4485	4485	4485	0
556	20250318	102400	103677483	4485	4485	4485	4485	0
557	20250318	102300	103677483	4485	4485	4485	4485	0
558	20250318	102200	103677483	4485	4485	4485	4485	0
559	20250318	102100	103677483	4485	4485	4485	4485	20
560	20250318	102000	103587783	4485	4485	4485	4485	20
561	20250318	101900	103498083	4490	4490	4490	4490	21
562	20250318	101800	103403793	4490	4490	4490	4490	10
563	20250318	101700	103358893	4485	4485	4485	4485	0
564	20250318	101600	103358893	4485	4490	4490	4485	110
565	20250318	101500	102865493	4485	4485	4485	4485	5
566	20250318	101400	102843068	4485	4485	4485	4485	200
567	20250318	101300	101946068	4485	4485	4485	4485	230
568	20250318	101200	100914518	4490	4490	4490	4490	1
569	20250318	101100	100910028	4490	4485	4490	4485	2
570	20250318	101000	100901053	4485	4485	4485	4485	27
571	20250318	100900	100779958	4485	4485	4485	4485	23
572	20250318	100800	100676803	4490	4485	4490	4485	250
573	20250318	100700	99555065	4487	4487	4487	4487	0
574	20250318	100600	99555065	4487	4487	4487	4487	1
575	20250318	100500	99550578	4490	4490	4490	4490	0
576	20250318	100400	99550578	4490	4490	4490	4490	72
577	20250318	100300	99227298	4490	4490	4490	4490	15
578	20250318	100200	99159948	4490	4490	4490	4490	20
579	20250318	100100	99070148	4495	4495	4500	4485	1888
580	20250318	100000	90593863	4500	4500	4500	4500	2
581	20250318	095900	90584863	4495	4495	4495	4495	150
582	20250318	095800	89910613	4495	4495	4495	4495	32
583	20250318	095700	89766773	4500	4500	4500	4500	210
584	20250318	095600	88821773	4495	4495	4495	4495	0
585	20250318	095500	88821773	4495	4495	4495	4495	0
586	20250318	095400	88821773	4495	4495	4495	4495	1
587	20250318	095300	88817278	4490	4490	4490	4490	0
588	20250318	095200	88817278	4490	4490	4490	4490	0
589	20250318	095100	88817278	4490	4490	4490	4490	0
590	20250318	095000	88817278	4490	4490	4490	4490	1286
591	20250318	094900	83043138	4495	4495	4495	4495	0
592	20250318	094800	83043138	4495	4500	4500	4495	325
593	20250318	094700	81582228	4505	4505	4505	4505	0
594	20250318	094600	81582228	4505	4505	4505	4505	5
595	20250318	094500	81559703	4505	4505	4505	4500	518
596	20250318	094400	79228478	4505	4505	4505	4505	1
597	20250318	094300	79223973	4495	4495	4495	4495	0
598	20250318	094200	79223973	4495	4495	4495	4495	7
599	20250318	094100	79192508	4490	4495	4495	4490	1214
600	20250318	094000	73740493	4500	4500	4500	4500	100
601	20250318	093900	73290493	4500	4500	4500	4500	0
602	20250318	093800	73290493	4500	4500	4500	4500	523
603	20250318	093700	70936993	4502	4502	4502	4502	0
604	20250318	093600	70936993	4502	4505	4505	4502	234
605	20250318	093500	69883102	4505	4505	4505	4505	500
606	20250318	093400	67630602	4500	4500	4500	4500	0
607	20250318	093300	67630602	4500	4500	4500	4500	0
608	20250318	093200	67630602	4500	4500	4500	4500	0
609	20250318	093100	67630602	4500	4500	4500	4500	0
610	20250318	093000	67630602	4500	4500	4500	4500	0
611	20250318	092900	67630602	4500	4505	4505	4500	124
612	20250318	092800	67072597	4500	4500	4500	4500	0
613	20250318	092700	67072597	4500	4500	4500	4500	147
614	20250318	092600	66411097	4500	4510	4510	4500	542
615	20250318	092500	63969527	4510	4510	4510	4510	0
616	20250318	092400	63969527	4510	4510	4510	4510	0
617	20250318	092300	63969527	4510	4510	4510	4510	1
618	20250318	092200	63965017	4510	4510	4510	4510	5
619	20250318	092100	63942467	4510	4525	4525	4510	631
620	20250318	092000	61091137	4525	4525	4525	4525	1
621	20250318	091900	61086612	4520	4520	4520	4520	661
622	20250318	091800	58098892	4515	4515	4515	4515	192
623	20250318	091700	57232012	4515	4515	4515	4515	32
624	20250318	091600	57087532	4515	4520	4520	4515	54
625	20250318	091500	56843457	4520	4522	4525	4520	431
626	20250318	091400	54895290	4525	4525	4525	4525	0
627	20250318	091300	54895290	4525	4530	4530	4525	234
628	20250318	091200	53835280	4530	4525	4535	4525	1758
629	20250318	091100	45871485	4530	4530	4530	4530	0
630	20250318	091000	45871485	4530	4530	4530	4530	0
631	20250318	090900	45871485	4530	4510	4530	4510	2359
632	20250318	090800	35199660	4525	4490	4525	4490	1266
633	20250318	090700	29493850	4500	4490	4500	4490	657
634	20250318	090600	26540130	4495	4495	4495	4495	56
635	20250318	090500	26288410	4500	4510	4510	4495	3701
636	20250318	090400	9631350	4510	4520	4520	4510	634
637	20250318	090300	6769325	4520	4515	4520	4515	432
638	20250318	090200	4817535	4505	4495	4505	4495	311
639	20250318	090100	3417570	4485	4485	4485	4485	0
640	20250318	090000	3417570	4485	4485	4485	4485	762