KissMeData/063160/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	194500	285781285	20050	20050	20050	20050	64
3	20250318	194400	285781285	20050	20050	20050	20050	0
4	20250318	194300	285781285	20050	20050	20050	20050	0
5	20250318	194200	285781285	20050	20050	20050	20050	0
6	20250318	194100	285781285	20050	20050	20050	20050	0
7	20250318	194000	285781285	20050	20050	20050	20050	0
8	20250318	193900	285781285	20050	20050	20050	20050	0
9	20250318	193800	285781285	20050	20050	20050	20050	0
10	20250318	193700	285781285	20050	20050	20050	20050	0
11	20250318	193600	285781285	20050	20050	20050	20050	0
12	20250318	193500	285781285	20050	20050	20050	20050	0
13	20250318	193400	285781285	20050	20050	20050	20050	0
14	20250318	193300	285781285	20050	20050	20050	20050	0
15	20250318	193200	285781285	20050	20050	20050	20050	0
16	20250318	193100	285781285	20050	20050	20050	20050	0
17	20250318	193000	285781285	20050	20050	20050	20050	0
18	20250318	192900	285781285	20050	20050	20050	20050	0
19	20250318	192800	285781285	20050	20050	20050	20050	0
20	20250318	192700	285781285	20050	20050	20050	20050	0
21	20250318	192600	285781285	20050	20050	20050	20050	0
22	20250318	192500	285781285	20050	20050	20050	20050	0
23	20250318	192400	285781285	20050	20050	20050	20050	0
24	20250318	192300	285781285	20050	20050	20050	20050	0
25	20250318	192200	285781285	20050	20050	20050	20050	0
26	20250318	192100	285781285	20050	20050	20050	20050	0
27	20250318	192000	285781285	20050	20050	20050	20050	0
28	20250318	191900	285781285	20050	20050	20050	20050	0
29	20250318	191800	285781285	20050	20050	20050	20050	0
30	20250318	191700	285781285	20050	20050	20050	20050	0
31	20250318	191600	285781285	20050	20050	20050	20050	0
32	20250318	191500	285781285	20050	20050	20050	20050	64
33	20250318	191400	285781285	20050	20050	20050	20050	0
34	20250318	191300	285781285	20050	20050	20050	20050	0
35	20250318	191200	285781285	20050	20050	20050	20050	0
36	20250318	191100	285781285	20050	20050	20050	20050	0
37	20250318	191000	285781285	20050	20050	20050	20050	0
38	20250318	190900	285781285	20050	20050	20050	20050	0
39	20250318	190800	285781285	20050	20050	20050	20050	0
40	20250318	190700	285781285	20050	20050	20050	20050	0
41	20250318	190600	285781285	20050	20050	20050	20050	0
42	20250318	190500	285781285	20050	20050	20050	20050	0
43	20250318	190400	285781285	20050	20050	20050	20050	0
44	20250318	190300	285781285	20050	20050	20050	20050	0
45	20250318	190200	285781285	20050	20050	20050	20050	0
46	20250318	190100	285781285	20050	20050	20050	20050	0
47	20250318	190000	285781285	20050	20050	20050	20050	0
48	20250318	185900	285781285	20050	20050	20050	20050	0
49	20250318	185800	285781285	20050	20050	20050	20050	0
50	20250318	185700	285781285	20050	20050	20050	20050	0
51	20250318	185600	285781285	20050	20050	20050	20050	0
52	20250318	185500	285781285	20050	20050	20050	20050	0
53	20250318	185400	285781285	20050	20050	20050	20050	0
54	20250318	185300	285781285	20050	20050	20050	20050	0
55	20250318	185200	285781285	20050	20050	20050	20050	0
56	20250318	185100	285781285	20050	20050	20050	20050	0
57	20250318	185000	285781285	20050	20050	20050	20050	0
58	20250318	184900	285781285	20050	20050	20050	20050	0
59	20250318	184800	285781285	20050	20050	20050	20050	0
60	20250318	184700	285781285	20050	20050	20050	20050	0
61	20250318	184600	285781285	20050	20050	20050	20050	0
62	20250318	184500	285781285	20050	20050	20050	20050	64
63	20250318	184400	285781285	20050	20050	20050	20050	0
64	20250318	184300	285781285	20050	20050	20050	20050	0
65	20250318	184200	285781285	20050	20050	20050	20050	0
66	20250318	184100	285781285	20050	20050	20050	20050	0
67	20250318	184000	285781285	20050	20050	20050	20050	0
68	20250318	183900	285781285	20050	20050	20050	20050	0
69	20250318	183800	285781285	20050	20050	20050	20050	0
70	20250318	183700	285781285	20050	20050	20050	20050	0
71	20250318	183600	285781285	20050	20050	20050	20050	0
72	20250318	183500	285781285	20050	20050	20050	20050	0
73	20250318	183400	285781285	20050	20050	20050	20050	0
74	20250318	183300	285781285	20050	20050	20050	20050	0
75	20250318	183200	285781285	20050	20050	20050	20050	0
76	20250318	183100	285781285	20050	20050	20050	20050	0
77	20250318	183000	285781285	20050	20050	20050	20050	0
78	20250318	182900	285781285	20050	20050	20050	20050	0
79	20250318	182800	285781285	20050	20050	20050	20050	0
80	20250318	182700	285781285	20050	20050	20050	20050	0
81	20250318	182600	285781285	20050	20050	20050	20050	0
82	20250318	182500	285781285	20050	20050	20050	20050	0
83	20250318	182400	285781285	20050	20050	20050	20050	0
84	20250318	182300	285781285	20050	20050	20050	20050	0
85	20250318	182200	285781285	20050	20050	20050	20050	0
86	20250318	182100	285781285	20050	20050	20050	20050	0
87	20250318	182000	285781285	20050	20050	20050	20050	0
88	20250318	181900	285781285	20050	20050	20050	20050	0
89	20250318	181800	285781285	20050	20050	20050	20050	0
90	20250318	181700	285781285	20050	20050	20050	20050	0
91	20250318	181600	285781285	20050	20050	20050	20050	0
92	20250318	181500	285781285	20050	20050	20050	20050	64
93	20250318	181400	285781285	20050	20050	20050	20050	0
94	20250318	181300	285781285	20050	20050	20050	20050	0
95	20250318	181200	285781285	20050	20050	20050	20050	0
96	20250318	181100	285781285	20050	20050	20050	20050	0
97	20250318	181000	285781285	20050	20050	20050	20050	0
98	20250318	180900	285781285	20050	20050	20050	20050	0
99	20250318	180800	285781285	20050	20050	20050	20050	0
100	20250318	180700	285781285	20050	20050	20050	20050	0
101	20250318	180600	285781285	20050	20050	20050	20050	0
102	20250318	180500	285781285	20050	20050	20050	20050	0
103	20250318	180400	285781285	20050	20050	20050	20050	0
104	20250318	180300	285781285	20050	20050	20050	20050	0
105	20250318	180200	285781285	20050	20050	20050	20050	0
106	20250318	180100	285781285	20050	20050	20050	20050	0
107	20250318	180000	285781285	20050	20050	20050	20050	0
108	20250318	175900	285781285	20050	20050	20050	20050	0
109	20250318	175800	285781285	20050	20050	20050	20050	0
110	20250318	175700	285781285	20050	20050	20050	20050	0
111	20250318	175600	285781285	20050	20050	20050	20050	0
112	20250318	175500	285781285	20050	20050	20050	20050	0
113	20250318	175400	285781285	20050	20050	20050	20050	0
114	20250318	175300	285781285	20050	20050	20050	20050	0
115	20250318	175200	285781285	20050	20050	20050	20050	0
116	20250318	175100	285781285	20050	20050	20050	20050	0
117	20250318	175000	285781285	20050	20050	20050	20050	0
118	20250318	174900	285781285	20050	20050	20050	20050	0
119	20250318	174800	285781285	20050	20050	20050	20050	0
120	20250318	174700	285781285	20050	20050	20050	20050	0
121	20250318	174600	285781285	20050	20050	20050	20050	0
122	20250318	174500	285781285	20050	20050	20050	20050	64
123	20250318	174400	285781285	20050	20050	20050	20050	0
124	20250318	174300	285781285	20050	20050	20050	20050	0
125	20250318	174200	285781285	20050	20050	20050	20050	0
126	20250318	174100	285781285	20050	20050	20050	20050	0
127	20250318	174000	285781285	20050	20050	20050	20050	0
128	20250318	173900	285781285	20050	20050	20050	20050	0
129	20250318	173800	285781285	20050	20050	20050	20050	0
130	20250318	173700	285781285	20050	20050	20050	20050	0
131	20250318	173600	285781285	20050	20050	20050	20050	0
132	20250318	173500	285781285	20050	20050	20050	20050	0
133	20250318	173400	285781285	20050	20050	20050	20050	0
134	20250318	173300	285781285	20050	20050	20050	20050	0
135	20250318	173200	285781285	20050	20050	20050	20050	0
136	20250318	173100	285781285	20050	20050	20050	20050	0
137	20250318	173000	285781285	20050	20050	20050	20050	0
138	20250318	172900	285781285	20050	20050	20050	20050	0
139	20250318	172800	285781285	20050	20050	20050	20050	0
140	20250318	172700	285781285	20050	20050	20050	20050	0
141	20250318	172600	285781285	20050	20050	20050	20050	0
142	20250318	172500	285781285	20050	20050	20050	20050	0
143	20250318	172400	285781285	20050	20050	20050	20050	0
144	20250318	172300	285781285	20050	20050	20050	20050	0
145	20250318	172200	285781285	20050	20050	20050	20050	0
146	20250318	172100	285781285	20050	20050	20050	20050	0
147	20250318	172000	285781285	20050	20050	20050	20050	0
148	20250318	171900	285781285	20050	20050	20050	20050	0
149	20250318	171800	285781285	20050	20050	20050	20050	0
150	20250318	171700	285781285	20050	20050	20050	20050	0
151	20250318	171600	285781285	20050	20050	20050	20050	0
152	20250318	171500	285781285	20050	20050	20050	20050	64
153	20250318	171400	285781285	20050	20050	20050	20050	0
154	20250318	171300	285781285	20050	20050	20050	20050	0
155	20250318	171200	285781285	20050	20050	20050	20050	0
156	20250318	171100	285781285	20050	20050	20050	20050	0
157	20250318	171000	285781285	20050	20050	20050	20050	0
158	20250318	170900	285781285	20050	20050	20050	20050	0
159	20250318	170800	285781285	20050	20050	20050	20050	0
160	20250318	170700	285781285	20050	20050	20050	20050	0
161	20250318	170600	285781285	20050	20050	20050	20050	0
162	20250318	170500	285781285	20050	20050	20050	20050	0
163	20250318	170400	285781285	20050	20050	20050	20050	0
164	20250318	170300	285781285	20050	20050	20050	20050	0
165	20250318	170200	285781285	20050	20050	20050	20050	0
166	20250318	170100	285781285	20050	20050	20050	20050	0
167	20250318	170000	285781285	20050	20050	20050	20050	0
168	20250318	165900	285781285	20050	20050	20050	20050	0
169	20250318	165800	285781285	20050	20050	20050	20050	0
170	20250318	165700	285781285	20050	20050	20050	20050	0
171	20250318	165600	285781285	20050	20050	20050	20050	0
172	20250318	165500	285781285	20050	20050	20050	20050	0
173	20250318	165400	285781285	20050	20050	20050	20050	0
174	20250318	165300	285781285	20050	20050	20050	20050	0
175	20250318	165200	285781285	20050	20050	20050	20050	0
176	20250318	165100	285781285	20050	20050	20050	20050	0
177	20250318	165000	285781285	20050	20050	20050	20050	0
178	20250318	164900	285781285	20050	20050	20050	20050	0
179	20250318	164800	285781285	20050	20050	20050	20050	0
180	20250318	164700	285781285	20050	20050	20050	20050	0
181	20250318	164600	285781285	20050	20050	20050	20050	0
182	20250318	164500	285781285	20050	20050	20050	20050	64
183	20250318	164400	285781285	20050	20050	20050	20050	0
184	20250318	164300	285781285	20050	20050	20050	20050	0
185	20250318	164200	285781285	20050	20050	20050	20050	0
186	20250318	164100	285781285	20050	20050	20050	20050	0
187	20250318	164000	285781285	20050	20050	20050	20050	0
188	20250318	163900	285781285	20050	20050	20050	20050	0
189	20250318	163800	285781285	20050	20050	20050	20050	0
190	20250318	163700	285781285	20050	20050	20050	20050	0
191	20250318	163600	285781285	20050	20050	20050	20050	0
192	20250318	163500	285781285	20050	20050	20050	20050	0
193	20250318	163400	285781285	20050	20050	20050	20050	0
194	20250318	163300	285781285	20050	20050	20050	20050	0
195	20250318	163200	285781285	20050	20050	20050	20050	0
196	20250318	163100	285781285	20050	20050	20050	20050	0
197	20250318	163000	285781285	20050	20050	20050	20050	0
198	20250318	162900	285781285	20050	20050	20050	20050	0
199	20250318	162800	285781285	20050	20050	20050	20050	0
200	20250318	162700	285781285	20050	20050	20050	20050	0
201	20250318	162600	285781285	20050	20050	20050	20050	0
202	20250318	162500	285781285	20050	20050	20050	20050	0
203	20250318	162400	285781285	20050	20050	20050	20050	0
204	20250318	162300	285781285	20050	20050	20050	20050	0
205	20250318	162200	285781285	20050	20050	20050	20050	0
206	20250318	162100	285781285	20050	20050	20050	20050	0
207	20250318	162000	285781285	20050	20050	20050	20050	0
208	20250318	161900	285781285	20050	20050	20050	20050	0
209	20250318	161800	285781285	20050	20050	20050	20050	0
210	20250318	161700	285781285	20050	20050	20050	20050	0
211	20250318	161600	285781285	20050	20050	20050	20050	0
212	20250318	161500	285781285	20050	20050	20050	20050	64
213	20250318	161400	285781285	20050	20050	20050	20050	0
214	20250318	161300	285781285	20050	20050	20050	20050	0
215	20250318	161200	285781285	20050	20050	20050	20050	0
216	20250318	161100	285781285	20050	20050	20050	20050	0
217	20250318	161000	285781285	20050	20050	20050	20050	0
218	20250318	160900	285781285	20050	20050	20050	20050	0
219	20250318	160800	285781285	20050	20050	20050	20050	0
220	20250318	160700	285781285	20050	20050	20050	20050	0
221	20250318	160600	285781285	20050	20050	20050	20050	0
222	20250318	160500	285781285	20050	20050	20050	20050	0
223	20250318	160400	285781285	20050	20050	20050	20050	0
224	20250318	160300	285781285	20050	20050	20050	20050	0
225	20250318	160200	285781285	20050	20050	20050	20050	0
226	20250318	160100	285781285	20050	20050	20050	20050	0
227	20250318	160000	285781285	20050	20050	20050	20050	0
228	20250318	155900	285781285	20050	20050	20050	20050	0
229	20250318	155800	285781285	20050	20050	20050	20050	0
230	20250318	155700	285781285	20050	20050	20050	20050	0
231	20250318	155600	285781285	20050	20050	20050	20050	0
232	20250318	155500	285781285	20050	20050	20050	20050	0
233	20250318	155400	285781285	20050	20050	20050	20050	0
234	20250318	155300	285781285	20050	20050	20050	20050	0
235	20250318	155200	285781285	20050	20050	20050	20050	0
236	20250318	155100	285781285	20050	20050	20050	20050	0
237	20250318	155000	285781285	20050	20050	20050	20050	0
238	20250318	154900	285781285	20050	20050	20050	20050	0
239	20250318	154800	285781285	20050	20050	20050	20050	0
240	20250318	154700	285781285	20050	20050	20050	20050	0
241	20250318	154600	285781285	20050	20050	20050	20050	0
242	20250318	154500	285781285	20050	20050	20050	20050	64
243	20250318	154400	285781285	20050	20050	20050	20050	0
244	20250318	154300	285781285	20050	20050	20050	20050	0
245	20250318	154200	285781285	20050	20050	20050	20050	0
246	20250318	154100	285781285	20050	20050	20050	20050	0
247	20250318	154000	285781285	20050	20050	20050	20050	0
248	20250318	153900	285781285	20050	20050	20050	20050	0
249	20250318	153800	285781285	20050	20050	20050	20050	0
250	20250318	153700	285781285	20050	20050	20050	20050	0
251	20250318	153600	285781285	20050	20050	20050	20050	0
252	20250318	153500	285781285	20050	20050	20050	20050	0
253	20250318	153400	285781285	20050	20050	20050	20050	0
254	20250318	153300	285781285	20050	20050	20050	20050	0
255	20250318	153200	285781285	20050	20050	20050	20050	0
256	20250318	153100	285781285	20050	20050	20050	20050	0
257	20250318	153000	285781285	20050	20050	20050	20050	64
258	20250318	152900	284498085	20100	20100	20100	20100	0
259	20250318	152800	284498085	20100	20100	20100	20100	0
260	20250318	152700	284498085	20100	20100	20100	20100	0
261	20250318	152600	284498085	20100	20100	20100	20100	0
262	20250318	152500	284498085	20100	20100	20100	20100	0
263	20250318	152400	284498085	20100	20100	20100	20100	0
264	20250318	152300	284498085	20100	20100	20100	20100	0
265	20250318	152200	284498085	20100	20100	20100	20100	0
266	20250318	152100	284498085	20100	20100	20100	20100	0
267	20250318	152000	284498085	20100	20100	20100	20100	0
268	20250318	151900	284498085	20100	20100	20100	20100	1
269	20250318	151800	284477985	20100	20100	20100	20100	0
270	20250318	151700	284477985	20100	20100	20100	20100	125
271	20250318	151600	281965485	20100	20100	20100	20100	56
272	20250318	151500	280839885	20200	20200	20200	20200	0
273	20250318	151400	280839885	20200	20200	20200	20200	0
274	20250318	151300	280839885	20200	20200	20200	20200	0
275	20250318	151200	280839885	20200	20150	20200	20150	72
276	20250318	151100	279389035	20050	20050	20050	20050	0
277	20250318	151000	279389035	20050	20050	20050	20050	30
278	20250318	150900	278787535	20050	20175	20175	20000	322
279	20250318	150800	272332560	20200	20200	20200	20200	1
280	20250318	150700	272312360	20200	20200	20200	20200	12
281	20250318	150600	272069960	20150	20150	20150	20150	100
282	20250318	150500	270054960	20150	20200	20200	20150	33
283	20250318	150400	269389610	20200	20200	20200	20200	5
284	20250318	150300	269288610	20250	20250	20250	20250	0
285	20250318	150200	269288610	20250	20250	20250	20250	1
286	20250318	150100	269268360	20250	20250	20250	20250	2
287	20250318	150000	269227860	20250	20150	20250	20150	178
288	20250318	145900	265630910	20200	20200	20200	20200	26
289	20250318	145800	265105710	20200	20100	20250	20100	1199
290	20250318	145700	240941310	20050	20050	20050	20050	2
291	20250318	145600	240901210	20000	20000	20000	20000	0
292	20250318	145500	240901210	20000	20000	20000	20000	0
293	20250318	145400	240901210	20000	20000	20000	20000	0
294	20250318	145300	240901210	20000	20000	20000	20000	0
295	20250318	145200	240901210	20000	20000	20000	20000	1
296	20250318	145100	240881210	20000	20000	20000	20000	0
297	20250318	145000	240881210	20000	20000	20000	20000	0
298	20250318	144900	240881210	20000	20000	20000	20000	0
299	20250318	144800	240881210	20000	20000	20000	20000	1
300	20250318	144700	240861210	20050	20050	20050	20050	0
301	20250318	144600	240861210	20050	20050	20050	20050	1
302	20250318	144500	240841160	20050	20050	20050	20050	0
303	20250318	144400	240841160	20050	20050	20050	20050	0
304	20250318	144300	240841160	20050	20050	20050	20050	0
305	20250318	144200	240841160	20050	20050	20050	20050	0
306	20250318	144100	240841160	20050	20050	20050	20050	0
307	20250318	144000	240841160	20050	20050	20050	20050	0
308	20250318	143900	240841160	20050	20050	20050	20050	11
309	20250318	143800	240620610	20050	20050	20050	20050	0
310	20250318	143700	240620610	20050	20050	20050	20050	0
311	20250318	143600	240620610	20050	20050	20050	20050	75
312	20250318	143500	239116860	20000	20000	20000	20000	0
313	20250318	143400	239116860	20000	20000	20000	20000	0
314	20250318	143300	239116860	20000	20000	20000	20000	1
315	20250318	143200	239096860	19960	19960	19960	19960	0
316	20250318	143100	239096860	19960	19960	19960	19960	0
317	20250318	143000	239096860	19960	19960	19960	19960	5
318	20250318	142900	238997060	19960	19960	19990	19960	12
319	20250318	142800	238757500	19960	19960	19960	19960	15
320	20250318	142700	238458100	19960	19970	20000	19960	11
321	20250318	142600	238238490	19960	19960	19990	19960	16
322	20250318	142500	237919100	19950	19990	19990	19950	2390
323	20250318	142400	190173640	19990	19990	19990	19990	15
324	20250318	142300	189873790	19990	19990	19990	19990	10
325	20250318	142200	189673890	19990	19990	19990	19990	15
326	20250318	142100	189374040	19990	20000	20000	19990	10
327	20250318	142000	189174130	19990	19990	20000	19990	16
328	20250318	141900	188854280	19990	19990	19990	19990	10
329	20250318	141800	188654380	19990	19980	20000	19980	30
330	20250318	141700	188054580	19980	19980	19990	19980	10
331	20250318	141600	187854760	19980	19990	19990	19980	15
332	20250318	141500	187555010	19980	20000	20000	19980	76
333	20250318	141400	186035210	19980	19980	20000	19980	16
334	20250318	141300	185715420	19980	19980	19980	19980	10
335	20250318	141200	185515620	19980	19980	19980	19980	15
336	20250318	141100	185215920	20000	19980	20050	19980	39
337	20250318	141000	184435750	19980	19980	19980	19980	10
338	20250318	140900	184235950	19990	19980	20050	19980	16
339	20250318	140800	183916150	19980	19980	19980	19980	10
340	20250318	140700	183716350	20000	19990	20000	19980	16
341	20250318	140600	183396640	19990	19990	19990	19990	10
342	20250318	140500	183196740	19990	19980	19990	19980	15
343	20250318	140400	182896990	20000	19980	20000	19980	110
344	20250318	140300	180697190	19980	19980	19980	19980	15
345	20250318	140200	180397490	19980	19980	19980	19980	79
346	20250318	140100	178819070	19980	19980	19980	19980	15
347	20250318	140000	178519370	19980	19990	20000	19980	11
348	20250318	135900	178299550	19990	19990	19990	19990	15
349	20250318	135800	177999700	19990	19990	19990	19990	10
350	20250318	135700	177799800	19980	19990	20050	19980	338
351	20250318	135600	171027250	19990	19990	19990	19990	10
352	20250318	135500	170827350	19990	19990	19990	19990	15
353	20250318	135400	170527500	19990	19980	20000	19980	16
354	20250318	135300	170207750	20000	19970	20000	19970	117
355	20250318	135200	167868050	19970	19970	19970	19970	15
356	20250318	135100	167568500	19970	19980	19980	19970	10
357	20250318	135000	167368750	19980	19970	19980	19970	15
358	20250318	134900	167069150	19970	19970	19970	19970	10
359	20250318	134800	166869450	19970	19970	19990	19970	16
360	20250318	134700	166549910	19970	19970	19970	19970	10
361	20250318	134600	166350210	19970	19970	19970	19970	15
362	20250318	134500	166050660	19970	19970	19970	19970	10
363	20250318	134400	165850960	19960	19960	19980	19960	18
364	20250318	134300	165491620	19960	19960	19960	19960	10
365	20250318	134200	165292020	19960	19960	19970	19960	16
366	20250318	134100	164972650	19960	19960	19960	19960	10
367	20250318	134000	164773050	19960	19960	19960	19960	15
368	20250318	133900	164473650	19960	19960	19960	19960	10
369	20250318	133800	164274050	19950	19960	19960	19950	15
370	20250318	133700	163974670	19960	19950	19960	19950	16
371	20250318	133600	163655420	19950	19960	19960	19950	10
372	20250318	133500	163455830	19960	19960	19960	19960	15
373	20250318	133400	163156430	19960	19960	19960	19960	16
374	20250318	133300	162837070	19950	19960	19960	19950	15
375	20250318	133200	162537680	19960	19960	19960	19950	10
376	20250318	133100	162338090	19960	19950	19960	19950	16
377	20250318	133000	162018790	19950	19950	19950	19950	10
378	20250318	132900	161819290	19950	19950	19950	19950	15
379	20250318	132800	161520040	19950	19950	19950	19950	10
380	20250318	132700	161320540	19950	19950	19950	19950	15
381	20250318	132600	161021290	19950	19950	19950	19950	40
382	20250318	132500	160223290	19950	19960	19960	19950	105
383	20250318	132400	158127540	19960	19960	19960	19960	10
384	20250318	132300	157927940	19960	19960	19960	19960	16
385	20250318	132200	157608580	19960	19960	19960	19960	10
386	20250318	132100	157408980	19960	19960	19960	19960	165
387	20250318	132000	154115580	19970	19950	19970	19950	18
388	20250318	131900	153756420	19950	19950	19950	19950	10
389	20250318	131800	153556920	19950	19950	19950	19950	15
390	20250318	131700	153257670	19950	19950	19950	19950	11
391	20250318	131600	153038220	19960	19980	19980	19960	9
392	20250318	131500	152858520	19960	19960	19960	19960	10
393	20250318	131400	152658920	19960	19960	19960	19960	15
394	20250318	131300	152359520	19960	19960	19960	19960	10
395	20250318	131200	152159920	19960	19950	19980	19950	18
396	20250318	131100	151800680	19950	19980	19980	19950	596
397	20250318	131000	139908400	19980	19980	19980	19980	0
398	20250318	130900	139908400	19980	19980	19980	19980	1
399	20250318	130800	139888420	20000	20000	20000	20000	0
400	20250318	130700	139888420	20000	20000	20000	20000	0
401	20250318	130600	139888420	20000	20000	20000	20000	1
402	20250318	130500	139868420	19980	19980	19980	19980	0
403	20250318	130400	139868420	19980	19980	19980	19980	0
404	20250318	130300	139868420	19980	19980	19980	19980	0
405	20250318	130200	139868420	19980	19980	19980	19980	0
406	20250318	130100	139868420	19980	19980	19980	19980	0
407	20250318	130000	139868420	19980	19980	19980	19980	0
408	20250318	125900	139868420	19980	19980	19980	19980	14
409	20250318	125800	139588700	19990	19990	19990	19990	0
410	20250318	125700	139588700	19990	20000	20000	19990	36
411	20250318	125600	138868960	20000	20000	20000	20000	0
412	20250318	125500	138868960	20000	20000	20000	20000	0
413	20250318	125400	138868960	20000	20000	20000	20000	0
414	20250318	125300	138868960	20000	20000	20000	20000	0
415	20250318	125200	138868960	20000	20000	20000	20000	0
416	20250318	125100	138868960	20000	20000	20000	20000	15
417	20250318	125000	138568960	20050	20050	20050	20050	0
418	20250318	124900	138568960	20050	20050	20050	20050	0
419	20250318	124800	138568960	20050	20050	20050	20050	0
420	20250318	124700	138568960	20050	20050	20050	20050	198
421	20250318	124600	134599060	20050	20050	20050	20050	0
422	20250318	124500	134599060	20050	20050	20050	20050	0
423	20250318	124400	134599060	20050	20050	20050	20050	0
424	20250318	124300	134599060	20050	20050	20050	20050	0
425	20250318	124200	134599060	20050	20050	20050	20050	0
426	20250318	124100	134599060	20050	20050	20050	20050	0
427	20250318	124000	134599060	20050	20050	20050	20050	0
428	20250318	123900	134599060	20050	20050	20050	20050	0
429	20250318	123800	134599060	20050	20050	20050	20050	0
430	20250318	123700	134599060	20050	20050	20050	20050	0
431	20250318	123600	134599060	20050	20050	20050	20050	0
432	20250318	123500	134599060	20050	20050	20050	20050	0
433	20250318	123400	134599060	20050	20050	20050	20050	0
434	20250318	123300	134599060	20050	20050	20050	20050	0
435	20250318	123200	134599060	20050	20050	20050	20050	0
436	20250318	123100	134599060	20050	20050	20050	20050	10
437	20250318	123000	134398560	20050	20050	20050	20050	10
438	20250318	122900	134198060	20000	20000	20000	20000	0
439	20250318	122800	134198060	20000	20000	20000	20000	0
440	20250318	122700	134198060	20000	20000	20000	20000	35
441	20250318	122600	133498060	20000	20000	20000	20000	43
442	20250318	122500	132638060	19990	19990	19990	19990	4
443	20250318	122400	132558100	19990	19990	19990	19990	0
444	20250318	122300	132558100	19990	19990	19990	19990	0
445	20250318	122200	132558100	19990	19990	19990	19990	0
446	20250318	122100	132558100	19990	19990	19990	19990	0
447	20250318	122000	132558100	19990	19990	19990	19990	0
448	20250318	121900	132558100	19990	19990	19990	19990	0
449	20250318	121800	132558100	19990	19990	19990	19990	0
450	20250318	121700	132558100	19990	19990	19990	19990	1
451	20250318	121600	132538110	20000	20000	20000	20000	0
452	20250318	121500	132538110	20000	20000	20000	20000	0
453	20250318	121400	132538110	20000	20000	20000	20000	0
454	20250318	121300	132538110	20000	20000	20000	20000	0
455	20250318	121200	132538110	20000	20000	20000	20000	0
456	20250318	121100	132538110	20000	20000	20000	20000	0
457	20250318	121000	132538110	20000	20000	20000	20000	0
458	20250318	120900	132538110	20000	20000	20000	20000	0
459	20250318	120800	132538110	20000	20000	20000	20000	2
460	20250318	120700	132498110	20000	20000	20000	20000	0
461	20250318	120600	132498110	20000	20000	20000	20000	0
462	20250318	120500	132498110	20000	20000	20000	20000	0
463	20250318	120400	132498110	20000	20000	20000	20000	3
464	20250318	120300	132438110	20000	20000	20000	20000	0
465	20250318	120200	132438110	20000	20000	20000	20000	0
466	20250318	120100	132438110	20000	20000	20000	20000	0
467	20250318	120000	132438110	20000	20000	20000	20000	0
468	20250318	115900	132438110	20000	20000	20000	20000	1
469	20250318	115800	132418110	20000	20000	20000	20000	0
470	20250318	115700	132418110	20000	20000	20000	20000	0
471	20250318	115600	132418110	20000	20000	20000	20000	0
472	20250318	115500	132418110	20000	20000	20000	20000	0
473	20250318	115400	132418110	20000	20000	20000	20000	0
474	20250318	115300	132418110	20000	20000	20000	20000	0
475	20250318	115200	132418110	20000	20000	20000	20000	1
476	20250318	115100	132398110	20000	20000	20000	20000	4
477	20250318	115000	132318110	20000	20000	20000	20000	0
478	20250318	114900	132318110	20000	20000	20000	20000	0
479	20250318	114800	132318110	20000	20000	20000	20000	171
480	20250318	114700	128898110	20000	19970	20000	19960	498
481	20250318	114600	118955240	19970	19970	19970	19970	0
482	20250318	114500	118955240	19970	19970	19970	19970	0
483	20250318	114400	118955240	19970	19970	19970	19970	0
484	20250318	114300	118955240	19970	19970	19970	19970	0
485	20250318	114200	118955240	19970	19970	19970	19970	0
486	20250318	114100	118955240	19970	19970	19970	19970	0
487	20250318	114000	118955240	19970	19970	19970	19970	0
488	20250318	113900	118955240	19970	19970	19970	19970	0
489	20250318	113800	118955240	19970	19970	19970	19970	0
490	20250318	113700	118955240	19970	19970	19970	19970	0
491	20250318	113600	118955240	19970	19970	19970	19970	0
492	20250318	113500	118955240	19970	19970	19970	19970	0
493	20250318	113400	118955240	19970	19970	19970	19970	0
494	20250318	113300	118955240	19970	19970	19970	19970	0
495	20250318	113200	118955240	19970	19970	19970	19970	0
496	20250318	113100	118955240	19970	19970	19970	19970	0
497	20250318	113000	118955240	19970	19970	19970	19970	0
498	20250318	112900	118955240	19970	19970	19970	19970	0
499	20250318	112800	118955240	19970	19970	19970	19970	0
500	20250318	112700	118955240	19970	19970	19970	19970	0
501	20250318	112600	118955240	19970	19970	19970	19970	0
502	20250318	112500	118955240	19970	19970	19970	19970	767
503	20250318	112400	103638250	19970	19970	19970	19970	0
504	20250318	112300	103638250	19970	19970	19970	19970	1
505	20250318	112200	103618280	19970	19970	19970	19970	0
506	20250318	112100	103618280	19970	19970	19970	19970	0
507	20250318	112000	103618280	19970	19970	19970	19970	0
508	20250318	111900	103618280	19970	19970	19970	19970	79
509	20250318	111800	102040650	19970	19970	19970	19970	857
510	20250318	111700	84926360	19970	19970	19970	19970	0
511	20250318	111600	84926360	19970	19970	19970	19970	0
512	20250318	111500	84926360	19970	19970	19970	19970	0
513	20250318	111400	84926360	19970	19970	19970	19970	64
514	20250318	111300	83648280	19970	19970	19970	19970	0
515	20250318	111200	83648280	19970	19970	19970	19970	0
516	20250318	111100	83648280	19970	19970	19970	19970	0
517	20250318	111000	83648280	19970	19970	19970	19970	0
518	20250318	110900	83648280	19970	19970	19970	19970	0
519	20250318	110800	83648280	19970	19970	19970	19970	0
520	20250318	110700	83648280	19970	19970	19970	19970	0
521	20250318	110600	83648280	19970	19970	19970	19970	0
522	20250318	110500	83648280	19970	19970	19970	19970	5
523	20250318	110400	83548430	19960	19960	19960	19960	0
524	20250318	110300	83548430	19960	19960	19960	19960	0
525	20250318	110200	83548430	19960	19960	19960	19960	166
526	20250318	110100	80235070	19960	19960	19960	19960	0
527	20250318	110000	80235070	19960	19960	19960	19960	738
528	20250318	105900	65504590	19960	19960	19960	19960	1
529	20250318	105800	65484630	19950	19950	19950	19950	0
530	20250318	105700	65484630	19950	19950	19950	19950	0
531	20250318	105600	65484630	19950	19950	19950	19950	333
532	20250318	105500	58841280	19950	19950	19950	19950	107
533	20250318	105400	56706630	19940	19940	19940	19940	0
534	20250318	105300	56706630	19940	19940	19940	19940	0
535	20250318	105200	56706630	19940	19940	19940	19940	0
536	20250318	105100	56706630	19940	19940	19940	19940	0
537	20250318	105000	56706630	19940	19940	19940	19940	0
538	20250318	104900	56706630	19940	19940	19940	19940	0
539	20250318	104800	56706630	19940	19940	19940	19940	0
540	20250318	104700	56706630	19940	19940	19940	19940	0
541	20250318	104600	56706630	19940	19940	19940	19940	6
542	20250318	104500	56586990	19940	19940	19940	19940	0
543	20250318	104400	56586990	19940	19950	19950	19940	42
544	20250318	104300	55749290	19950	19950	19950	19950	1
545	20250318	104200	55729340	19960	19960	19960	19960	0
546	20250318	104100	55729340	19960	19960	19960	19960	0
547	20250318	104000	55729340	19960	19960	19960	19960	0
548	20250318	103900	55729340	19960	19960	19960	19960	0
549	20250318	103800	55729340	19960	19960	19960	19960	10
550	20250318	103700	55529740	19960	19960	19960	19960	0
551	20250318	103600	55529740	19960	19960	19960	19960	0
552	20250318	103500	55529740	19960	19960	19960	19960	0
553	20250318	103400	55529740	19960	19960	19960	19960	0
554	20250318	103300	55529740	19960	19960	19960	19960	0
555	20250318	103200	55529740	19960	19960	19960	19960	251
556	20250318	103100	50519780	19960	19960	19960	19960	0
557	20250318	103000	50519780	19960	19960	19960	19960	196
558	20250318	102900	46607620	19960	19940	19960	19940	618
559	20250318	102800	34272880	19960	19960	19960	19960	334
560	20250318	102700	27606240	19960	19960	19960	19960	0
561	20250318	102600	27606240	19960	19960	19960	19960	0
562	20250318	102500	27606240	19960	19960	19960	19960	0
563	20250318	102400	27606240	19960	19940	19960	19940	11
564	20250318	102300	27386700	19940	19940	19940	19940	0
565	20250318	102200	27386700	19940	19940	19940	19940	0
566	20250318	102100	27386700	19940	19940	19940	19940	0
567	20250318	102000	27386700	19940	19940	19940	19940	5
568	20250318	101900	27287000	19940	19950	19950	19940	12
569	20250318	101800	27047700	19960	19960	19960	19960	2
570	20250318	101700	27007780	19960	19960	19960	19960	4
571	20250318	101600	26927940	19960	19960	19960	19960	1
572	20250318	101500	26907980	19960	19960	19960	19960	2
573	20250318	101400	26868060	19960	19960	19960	19960	1
574	20250318	101300	26848100	19960	19960	19960	19960	2
575	20250318	101200	26808180	19960	19960	19960	19960	0
576	20250318	101100	26808180	19960	19960	19960	19960	8
577	20250318	101000	26648500	19960	19960	19960	19960	1
578	20250318	100900	26628540	19960	19960	19960	19960	1
579	20250318	100800	26608580	19940	19940	19940	19940	0
580	20250318	100700	26608580	19940	19940	19940	19940	143
581	20250318	100600	23757160	19940	19940	19940	19940	0
582	20250318	100500	23757160	19940	19940	19940	19940	0
583	20250318	100400	23757160	19940	19940	19940	19940	0
584	20250318	100300	23757160	19940	19940	19940	19940	0
585	20250318	100200	23757160	19940	19940	19950	19940	59
586	20250318	100100	22580650	19950	19960	19960	19950	130
587	20250318	100000	19986420	20000	20000	20000	20000	51
588	20250318	095900	18966420	19970	19970	19970	19970	0
589	20250318	095800	18966420	19970	19970	19970	19970	0
590	20250318	095700	18966420	19970	19980	19980	19970	100
591	20250318	095600	16969380	19980	19980	19980	19980	100
592	20250318	095500	14971380	20000	20000	20000	20000	103
593	20250318	095400	12911380	20050	20050	20050	20050	0
594	20250318	095300	12911380	20050	20050	20050	20050	0
595	20250318	095200	12911380	20050	20050	20050	20050	0
596	20250318	095100	12911380	20050	20050	20050	20050	0
597	20250318	095000	12911380	20050	20050	20050	20050	0
598	20250318	094900	12911380	20050	20050	20050	20050	0
599	20250318	094800	12911380	20050	20050	20050	20050	20
600	20250318	094700	12510380	20050	20050	20050	20050	0
601	20250318	094600	12510380	20050	20050	20050	20050	0
602	20250318	094500	12510380	20050	20050	20050	20050	0
603	20250318	094400	12510380	20050	20050	20050	20050	0
604	20250318	094300	12510380	20050	20050	20050	20050	0
605	20250318	094200	12510380	20050	20050	20050	20050	0
606	20250318	094100	12510380	20050	20050	20050	20050	0
607	20250318	094000	12510380	20050	20050	20050	20050	0
608	20250318	093900	12510380	20050	20050	20050	20050	0
609	20250318	093800	12510380	20050	20050	20050	20050	0
610	20250318	093700	12510380	20050	20050	20050	20050	2
611	20250318	093600	12470280	20000	20050	20050	20000	11
612	20250318	093500	12250230	20000	20000	20000	20000	10
613	20250318	093400	12050230	20000	20000	20000	20000	7
614	20250318	093300	11910230	20000	20000	20000	20000	0
615	20250318	093200	11910230	20000	20000	20000	20000	0
616	20250318	093100	11910230	20000	20000	20000	20000	1
617	20250318	093000	11890230	19990	19990	19990	19980	40
618	20250318	092900	11090720	20000	20000	20000	20000	2
619	20250318	092800	11050720	20050	20050	20050	20050	0
620	20250318	092700	11050720	20050	20050	20050	20050	1
621	20250318	092600	11030670	20050	20050	20050	20050	0
622	20250318	092500	11030670	20050	20050	20050	20050	0
623	20250318	092400	11030670	20050	19980	20050	19980	2
624	20250318	092300	10990640	19980	19980	19980	19980	0
625	20250318	092200	10990640	19980	19980	19980	19980	0
626	20250318	092100	10990640	19980	19980	19980	19980	293
627	20250318	092000	5136500	19980	19980	19980	19980	15
628	20250318	091900	4836800	19970	19970	19970	19970	122
629	20250318	091800	2400460	19940	19940	19940	19940	1
630	20250318	091700	2380520	19970	19940	19970	19940	16
631	20250318	091600	2061060	19940	19970	19970	19940	16
632	20250318	091500	1741960	19980	19980	19980	19980	3
633	20250318	091400	1682020	20050	20050	20050	20050	0
634	20250318	091300	1682020	20050	20050	20050	20050	0
635	20250318	091200	1682020	20050	20050	20050	20050	0
636	20250318	091100	1682020	20050	20050	20050	20050	0
637	20250318	091000	1682020	20050	20050	20050	20050	5
638	20250318	090900	1581770	19930	19930	19930	19930	28
639	20250318	090800	1023730	19930	19930	19930	19930	0
640	20250318	090700	1023730	19930	19930	19930	19930	0
641	20250318	090600	1023730	19930	19940	19940	19930	3
642	20250318	090500	963920	19980	20000	20000	19980	16
643	20250318	090400	644100	20050	20050	20050	20050	5
644	20250318	090300	543850	20050	20050	20050	20050	0
645	20250318	090200	543850	20050	20050	20050	20050	0
646	20250318	090100	543850	20050	20050	20050	20050	2
647	20250318	090000	503750	20150	20150	20150	20150	25