KissMeData/234080/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	205600	543426665	11550	11550	11550	11550	1573
3	20250318	205500	543426665	11550	11550	11550	11550	0
4	20250318	205400	543426665	11550	11550	11550	11550	0
5	20250318	205300	543426665	11550	11550	11550	11550	0
6	20250318	205200	543426665	11550	11550	11550	11550	0
7	20250318	205100	543426665	11550	11550	11550	11550	0
8	20250318	205000	543426665	11550	11550	11550	11550	0
9	20250318	204900	543426665	11550	11550	11550	11550	0
10	20250318	204800	543426665	11550	11550	11550	11550	0
11	20250318	204700	543426665	11550	11550	11550	11550	0
12	20250318	204600	543426665	11550	11550	11550	11550	0
13	20250318	204500	543426665	11550	11550	11550	11550	0
14	20250318	204400	543426665	11550	11550	11550	11550	0
15	20250318	204300	543426665	11550	11550	11550	11550	0
16	20250318	204200	543426665	11550	11550	11550	11550	0
17	20250318	204100	543426665	11550	11550	11550	11550	0
18	20250318	204000	543426665	11550	11550	11550	11550	0
19	20250318	203900	543426665	11550	11550	11550	11550	0
20	20250318	203800	543426665	11550	11550	11550	11550	0
21	20250318	203700	543426665	11550	11550	11550	11550	0
22	20250318	203600	543426665	11550	11550	11550	11550	0
23	20250318	203500	543426665	11550	11550	11550	11550	0
24	20250318	203400	543426665	11550	11550	11550	11550	0
25	20250318	203300	543426665	11550	11550	11550	11550	0
26	20250318	203200	543426665	11550	11550	11550	11550	0
27	20250318	203100	543426665	11550	11550	11550	11550	0
28	20250318	203000	543426665	11550	11550	11550	11550	0
29	20250318	202900	543426665	11550	11550	11550	11550	0
30	20250318	202800	543426665	11550	11550	11550	11550	0
31	20250318	202700	543426665	11550	11550	11550	11550	0
32	20250318	202600	543426665	11550	11550	11550	11550	1573
33	20250318	202500	543426665	11550	11550	11550	11550	0
34	20250318	202400	543426665	11550	11550	11550	11550	0
35	20250318	202300	543426665	11550	11550	11550	11550	0
36	20250318	202200	543426665	11550	11550	11550	11550	0
37	20250318	202100	543426665	11550	11550	11550	11550	0
38	20250318	202000	543426665	11550	11550	11550	11550	0
39	20250318	201900	543426665	11550	11550	11550	11550	0
40	20250318	201800	543426665	11550	11550	11550	11550	0
41	20250318	201700	543426665	11550	11550	11550	11550	0
42	20250318	201600	543426665	11550	11550	11550	11550	0
43	20250318	201500	543426665	11550	11550	11550	11550	0
44	20250318	201400	543426665	11550	11550	11550	11550	0
45	20250318	201300	543426665	11550	11550	11550	11550	0
46	20250318	201200	543426665	11550	11550	11550	11550	0
47	20250318	201100	543426665	11550	11550	11550	11550	0
48	20250318	201000	543426665	11550	11550	11550	11550	0
49	20250318	200900	543426665	11550	11550	11550	11550	0
50	20250318	200800	543426665	11550	11550	11550	11550	0
51	20250318	200700	543426665	11550	11550	11550	11550	0
52	20250318	200600	543426665	11550	11550	11550	11550	0
53	20250318	200500	543426665	11550	11550	11550	11550	0
54	20250318	200400	543426665	11550	11550	11550	11550	0
55	20250318	200300	543426665	11550	11550	11550	11550	0
56	20250318	200200	543426665	11550	11550	11550	11550	0
57	20250318	200100	543426665	11550	11550	11550	11550	0
58	20250318	200000	543426665	11550	11550	11550	11550	0
59	20250318	195900	543426665	11550	11550	11550	11550	0
60	20250318	195800	543426665	11550	11550	11550	11550	0
61	20250318	195700	543426665	11550	11550	11550	11550	0
62	20250318	195600	543426665	11550	11550	11550	11550	1573
63	20250318	195500	543426665	11550	11550	11550	11550	0
64	20250318	195400	543426665	11550	11550	11550	11550	0
65	20250318	195300	543426665	11550	11550	11550	11550	0
66	20250318	195200	543426665	11550	11550	11550	11550	0
67	20250318	195100	543426665	11550	11550	11550	11550	0
68	20250318	195000	543426665	11550	11550	11550	11550	0
69	20250318	194900	543426665	11550	11550	11550	11550	0
70	20250318	194800	543426665	11550	11550	11550	11550	0
71	20250318	194700	543426665	11550	11550	11550	11550	0
72	20250318	194600	543426665	11550	11550	11550	11550	0
73	20250318	194500	543426665	11550	11550	11550	11550	0
74	20250318	194400	543426665	11550	11550	11550	11550	0
75	20250318	194300	543426665	11550	11550	11550	11550	0
76	20250318	194200	543426665	11550	11550	11550	11550	0
77	20250318	194100	543426665	11550	11550	11550	11550	0
78	20250318	194000	543426665	11550	11550	11550	11550	0
79	20250318	193900	543426665	11550	11550	11550	11550	0
80	20250318	193800	543426665	11550	11550	11550	11550	0
81	20250318	193700	543426665	11550	11550	11550	11550	0
82	20250318	193600	543426665	11550	11550	11550	11550	0
83	20250318	193500	543426665	11550	11550	11550	11550	0
84	20250318	193400	543426665	11550	11550	11550	11550	0
85	20250318	193300	543426665	11550	11550	11550	11550	0
86	20250318	193200	543426665	11550	11550	11550	11550	0
87	20250318	193100	543426665	11550	11550	11550	11550	0
88	20250318	193000	543426665	11550	11550	11550	11550	0
89	20250318	192900	543426665	11550	11550	11550	11550	0
90	20250318	192800	543426665	11550	11550	11550	11550	0
91	20250318	192700	543426665	11550	11550	11550	11550	0
92	20250318	192600	543426665	11550	11550	11550	11550	1573
93	20250318	192500	543426665	11550	11550	11550	11550	0
94	20250318	192400	543426665	11550	11550	11550	11550	0
95	20250318	192300	543426665	11550	11550	11550	11550	0
96	20250318	192200	543426665	11550	11550	11550	11550	0
97	20250318	192100	543426665	11550	11550	11550	11550	0
98	20250318	192000	543426665	11550	11550	11550	11550	0
99	20250318	191900	543426665	11550	11550	11550	11550	0
100	20250318	191800	543426665	11550	11550	11550	11550	0
101	20250318	191700	543426665	11550	11550	11550	11550	0
102	20250318	191600	543426665	11550	11550	11550	11550	0
103	20250318	191500	543426665	11550	11550	11550	11550	0
104	20250318	191400	543426665	11550	11550	11550	11550	0
105	20250318	191300	543426665	11550	11550	11550	11550	0
106	20250318	191200	543426665	11550	11550	11550	11550	0
107	20250318	191100	543426665	11550	11550	11550	11550	0
108	20250318	191000	543426665	11550	11550	11550	11550	0
109	20250318	190900	543426665	11550	11550	11550	11550	0
110	20250318	190800	543426665	11550	11550	11550	11550	0
111	20250318	190700	543426665	11550	11550	11550	11550	0
112	20250318	190600	543426665	11550	11550	11550	11550	0
113	20250318	190500	543426665	11550	11550	11550	11550	0
114	20250318	190400	543426665	11550	11550	11550	11550	0
115	20250318	190300	543426665	11550	11550	11550	11550	0
116	20250318	190200	543426665	11550	11550	11550	11550	0
117	20250318	190100	543426665	11550	11550	11550	11550	0
118	20250318	190000	543426665	11550	11550	11550	11550	0
119	20250318	185900	543426665	11550	11550	11550	11550	0
120	20250318	185800	543426665	11550	11550	11550	11550	0
121	20250318	185700	543426665	11550	11550	11550	11550	0
122	20250318	185600	543426665	11550	11550	11550	11550	1573
123	20250318	185500	543426665	11550	11550	11550	11550	0
124	20250318	185400	543426665	11550	11550	11550	11550	0
125	20250318	185300	543426665	11550	11550	11550	11550	0
126	20250318	185200	543426665	11550	11550	11550	11550	0
127	20250318	185100	543426665	11550	11550	11550	11550	0
128	20250318	185000	543426665	11550	11550	11550	11550	0
129	20250318	184900	543426665	11550	11550	11550	11550	0
130	20250318	184800	543426665	11550	11550	11550	11550	0
131	20250318	184700	543426665	11550	11550	11550	11550	0
132	20250318	184600	543426665	11550	11550	11550	11550	0
133	20250318	184500	543426665	11550	11550	11550	11550	0
134	20250318	184400	543426665	11550	11550	11550	11550	0
135	20250318	184300	543426665	11550	11550	11550	11550	0
136	20250318	184200	543426665	11550	11550	11550	11550	0
137	20250318	184100	543426665	11550	11550	11550	11550	0
138	20250318	184000	543426665	11550	11550	11550	11550	0
139	20250318	183900	543426665	11550	11550	11550	11550	0
140	20250318	183800	543426665	11550	11550	11550	11550	0
141	20250318	183700	543426665	11550	11550	11550	11550	0
142	20250318	183600	543426665	11550	11550	11550	11550	0
143	20250318	183500	543426665	11550	11550	11550	11550	0
144	20250318	183400	543426665	11550	11550	11550	11550	0
145	20250318	183300	543426665	11550	11550	11550	11550	0
146	20250318	183200	543426665	11550	11550	11550	11550	0
147	20250318	183100	543426665	11550	11550	11550	11550	0
148	20250318	183000	543426665	11550	11550	11550	11550	0
149	20250318	182900	543426665	11550	11550	11550	11550	0
150	20250318	182800	543426665	11550	11550	11550	11550	0
151	20250318	182700	543426665	11550	11550	11550	11550	0
152	20250318	182600	543426665	11550	11550	11550	11550	1573
153	20250318	182500	543426665	11550	11550	11550	11550	0
154	20250318	182400	543426665	11550	11550	11550	11550	0
155	20250318	182300	543426665	11550	11550	11550	11550	0
156	20250318	182200	543426665	11550	11550	11550	11550	0
157	20250318	182100	543426665	11550	11550	11550	11550	0
158	20250318	182000	543426665	11550	11550	11550	11550	0
159	20250318	181900	543426665	11550	11550	11550	11550	0
160	20250318	181800	543426665	11550	11550	11550	11550	0
161	20250318	181700	543426665	11550	11550	11550	11550	0
162	20250318	181600	543426665	11550	11550	11550	11550	0
163	20250318	181500	543426665	11550	11550	11550	11550	0
164	20250318	181400	543426665	11550	11550	11550	11550	0
165	20250318	181300	543426665	11550	11550	11550	11550	0
166	20250318	181200	543426665	11550	11550	11550	11550	0
167	20250318	181100	543426665	11550	11550	11550	11550	0
168	20250318	181000	543426665	11550	11550	11550	11550	0
169	20250318	180900	543426665	11550	11550	11550	11550	0
170	20250318	180800	543426665	11550	11550	11550	11550	0
171	20250318	180700	543426665	11550	11550	11550	11550	0
172	20250318	180600	543426665	11550	11550	11550	11550	0
173	20250318	180500	543426665	11550	11550	11550	11550	0
174	20250318	180400	543426665	11550	11550	11550	11550	0
175	20250318	180300	543426665	11550	11550	11550	11550	0
176	20250318	180200	543426665	11550	11550	11550	11550	0
177	20250318	180100	543426665	11550	11550	11550	11550	0
178	20250318	180000	543426665	11550	11550	11550	11550	0
179	20250318	175900	543426665	11550	11550	11550	11550	0
180	20250318	175800	543426665	11550	11550	11550	11550	0
181	20250318	175700	543426665	11550	11550	11550	11550	0
182	20250318	175600	543426665	11550	11550	11550	11550	1573
183	20250318	175500	543426665	11550	11550	11550	11550	0
184	20250318	175400	543426665	11550	11550	11550	11550	0
185	20250318	175300	543426665	11550	11550	11550	11550	0
186	20250318	175200	543426665	11550	11550	11550	11550	0
187	20250318	175100	543426665	11550	11550	11550	11550	0
188	20250318	175000	543426665	11550	11550	11550	11550	0
189	20250318	174900	543426665	11550	11550	11550	11550	0
190	20250318	174800	543426665	11550	11550	11550	11550	0
191	20250318	174700	543426665	11550	11550	11550	11550	0
192	20250318	174600	543426665	11550	11550	11550	11550	0
193	20250318	174500	543426665	11550	11550	11550	11550	0
194	20250318	174400	543426665	11550	11550	11550	11550	0
195	20250318	174300	543426665	11550	11550	11550	11550	0
196	20250318	174200	543426665	11550	11550	11550	11550	0
197	20250318	174100	543426665	11550	11550	11550	11550	0
198	20250318	174000	543426665	11550	11550	11550	11550	0
199	20250318	173900	543426665	11550	11550	11550	11550	0
200	20250318	173800	543426665	11550	11550	11550	11550	0
201	20250318	173700	543426665	11550	11550	11550	11550	0
202	20250318	173600	543426665	11550	11550	11550	11550	0
203	20250318	173500	543426665	11550	11550	11550	11550	0
204	20250318	173400	543426665	11550	11550	11550	11550	0
205	20250318	173300	543426665	11550	11550	11550	11550	0
206	20250318	173200	543426665	11550	11550	11550	11550	0
207	20250318	173100	543426665	11550	11550	11550	11550	0
208	20250318	173000	543426665	11550	11550	11550	11550	0
209	20250318	172900	543426665	11550	11550	11550	11550	0
210	20250318	172800	543426665	11550	11550	11550	11550	0
211	20250318	172700	543426665	11550	11550	11550	11550	0
212	20250318	172600	543426665	11550	11550	11550	11550	1573
213	20250318	172500	543426665	11550	11550	11550	11550	0
214	20250318	172400	543426665	11550	11550	11550	11550	0
215	20250318	172300	543426665	11550	11550	11550	11550	0
216	20250318	172200	543426665	11550	11550	11550	11550	0
217	20250318	172100	543426665	11550	11550	11550	11550	0
218	20250318	172000	543426665	11550	11550	11550	11550	0
219	20250318	171900	543426665	11550	11550	11550	11550	0
220	20250318	171800	543426665	11550	11550	11550	11550	0
221	20250318	171700	543426665	11550	11550	11550	11550	0
222	20250318	171600	543426665	11550	11550	11550	11550	0
223	20250318	171500	543426665	11550	11550	11550	11550	0
224	20250318	171400	543426665	11550	11550	11550	11550	0
225	20250318	171300	543426665	11550	11550	11550	11550	0
226	20250318	171200	543426665	11550	11550	11550	11550	0
227	20250318	171100	543426665	11550	11550	11550	11550	0
228	20250318	171000	543426665	11550	11550	11550	11550	0
229	20250318	170900	543426665	11550	11550	11550	11550	0
230	20250318	170800	543426665	11550	11550	11550	11550	0
231	20250318	170700	543426665	11550	11550	11550	11550	0
232	20250318	170600	543426665	11550	11550	11550	11550	0
233	20250318	170500	543426665	11550	11550	11550	11550	0
234	20250318	170400	543426665	11550	11550	11550	11550	0
235	20250318	170300	543426665	11550	11550	11550	11550	0
236	20250318	170200	543426665	11550	11550	11550	11550	0
237	20250318	170100	543426665	11550	11550	11550	11550	0
238	20250318	170000	543426665	11550	11550	11550	11550	0
239	20250318	165900	543426665	11550	11550	11550	11550	0
240	20250318	165800	543426665	11550	11550	11550	11550	0
241	20250318	165700	543426665	11550	11550	11550	11550	0
242	20250318	165600	543426665	11550	11550	11550	11550	1573
243	20250318	165500	543426665	11550	11550	11550	11550	0
244	20250318	165400	543426665	11550	11550	11550	11550	0
245	20250318	165300	543426665	11550	11550	11550	11550	0
246	20250318	165200	543426665	11550	11550	11550	11550	0
247	20250318	165100	543426665	11550	11550	11550	11550	0
248	20250318	165000	543426665	11550	11550	11550	11550	0
249	20250318	164900	543426665	11550	11550	11550	11550	0
250	20250318	164800	543426665	11550	11550	11550	11550	0
251	20250318	164700	543426665	11550	11550	11550	11550	0
252	20250318	164600	543426665	11550	11550	11550	11550	0
253	20250318	164500	543426665	11550	11550	11550	11550	0
254	20250318	164400	543426665	11550	11550	11550	11550	0
255	20250318	164300	543426665	11550	11550	11550	11550	0
256	20250318	164200	543426665	11550	11550	11550	11550	0
257	20250318	164100	543426665	11550	11550	11550	11550	0
258	20250318	164000	543426665	11550	11550	11550	11550	0
259	20250318	163900	543426665	11550	11550	11550	11550	0
260	20250318	163800	543426665	11550	11550	11550	11550	0
261	20250318	163700	543426665	11550	11550	11550	11550	0
262	20250318	163600	543426665	11550	11550	11550	11550	0
263	20250318	163500	543426665	11550	11550	11550	11550	0
264	20250318	163400	543426665	11550	11550	11550	11550	0
265	20250318	163300	543426665	11550	11550	11550	11550	0
266	20250318	163200	543426665	11550	11550	11550	11550	0
267	20250318	163100	543426665	11550	11550	11550	11550	0
268	20250318	163000	543426665	11550	11550	11550	11550	0
269	20250318	162900	543426665	11550	11550	11550	11550	0
270	20250318	162800	543426665	11550	11550	11550	11550	0
271	20250318	162700	543426665	11550	11550	11550	11550	0
272	20250318	162600	543426665	11550	11550	11550	11550	1573
273	20250318	162500	543426665	11550	11550	11550	11550	0
274	20250318	162400	543426665	11550	11550	11550	11550	0
275	20250318	162300	543426665	11550	11550	11550	11550	0
276	20250318	162200	543426665	11550	11550	11550	11550	0
277	20250318	162100	543426665	11550	11550	11550	11550	0
278	20250318	162000	543426665	11550	11550	11550	11550	0
279	20250318	161900	543426665	11550	11550	11550	11550	0
280	20250318	161800	543426665	11550	11550	11550	11550	0
281	20250318	161700	543426665	11550	11550	11550	11550	0
282	20250318	161600	543426665	11550	11550	11550	11550	0
283	20250318	161500	543426665	11550	11550	11550	11550	0
284	20250318	161400	543426665	11550	11550	11550	11550	0
285	20250318	161300	543426665	11550	11550	11550	11550	0
286	20250318	161200	543426665	11550	11550	11550	11550	0
287	20250318	161100	543426665	11550	11550	11550	11550	0
288	20250318	161000	543426665	11550	11550	11550	11550	0
289	20250318	160900	543426665	11550	11550	11550	11550	0
290	20250318	160800	543426665	11550	11550	11550	11550	0
291	20250318	160700	543426665	11550	11550	11550	11550	0
292	20250318	160600	543426665	11550	11550	11550	11550	0
293	20250318	160500	543426665	11550	11550	11550	11550	0
294	20250318	160400	543426665	11550	11550	11550	11550	0
295	20250318	160300	543426665	11550	11550	11550	11550	0
296	20250318	160200	543426665	11550	11550	11550	11550	0
297	20250318	160100	543426665	11550	11550	11550	11550	0
298	20250318	160000	543426665	11550	11550	11550	11550	0
299	20250318	155900	543426665	11550	11550	11550	11550	0
300	20250318	155800	543426665	11550	11550	11550	11550	0
301	20250318	155700	543426665	11550	11550	11550	11550	0
302	20250318	155600	543426665	11550	11550	11550	11550	1573
303	20250318	155500	543426665	11550	11550	11550	11550	0
304	20250318	155400	543426665	11550	11550	11550	11550	0
305	20250318	155300	543426665	11550	11550	11550	11550	0
306	20250318	155200	543426665	11550	11550	11550	11550	0
307	20250318	155100	543426665	11550	11550	11550	11550	0
308	20250318	155000	543426665	11550	11550	11550	11550	0
309	20250318	154900	543426665	11550	11550	11550	11550	0
310	20250318	154800	543426665	11550	11550	11550	11550	0
311	20250318	154700	543426665	11550	11550	11550	11550	0
312	20250318	154600	543426665	11550	11550	11550	11550	0
313	20250318	154500	543426665	11550	11550	11550	11550	0
314	20250318	154400	543426665	11550	11550	11550	11550	0
315	20250318	154300	543426665	11550	11550	11550	11550	0
316	20250318	154200	543426665	11550	11550	11550	11550	0
317	20250318	154100	543426665	11550	11550	11550	11550	0
318	20250318	154000	543426665	11550	11550	11550	11550	0
319	20250318	153900	543426665	11550	11550	11550	11550	0
320	20250318	153800	543426665	11550	11550	11550	11550	0
321	20250318	153700	543426665	11550	11550	11550	11550	0
322	20250318	153600	543426665	11550	11550	11550	11550	0
323	20250318	153500	543426665	11550	11550	11550	11550	0
324	20250318	153400	543426665	11550	11550	11550	11550	0
325	20250318	153300	543426665	11550	11550	11550	11550	0
326	20250318	153200	543426665	11550	11550	11550	11550	0
327	20250318	153100	543426665	11550	11550	11550	11550	0
328	20250318	153000	543426665	11550	11550	11550	11550	1573
329	20250318	152900	525258515	11520	11520	11520	11520	0
330	20250318	152800	525258515	11520	11520	11520	11520	0
331	20250318	152700	525258515	11520	11520	11520	11520	0
332	20250318	152600	525258515	11520	11520	11520	11520	0
333	20250318	152500	525258515	11520	11520	11520	11520	0
334	20250318	152400	525258515	11520	11520	11520	11520	0
335	20250318	152300	525258515	11520	11520	11520	11520	0
336	20250318	152200	525258515	11520	11520	11520	11520	0
337	20250318	152100	525258515	11520	11520	11520	11520	0
338	20250318	152000	525258515	11520	11520	11520	11520	0
339	20250318	151900	525258515	11520	11520	11520	11520	10
340	20250318	151800	525143315	11510	11510	11510	11510	0
341	20250318	151700	525143315	11510	11510	11510	11510	0
342	20250318	151600	525143315	11510	11510	11510	11510	579
343	20250318	151500	518479025	11510	11520	11520	11510	693
344	20250318	151400	510497045	11530	11540	11540	11530	2
345	20250318	151300	510473975	11530	11530	11530	11530	5
346	20250318	151200	510416325	11530	11530	11530	11530	5
347	20250318	151100	510358675	11530	11530	11530	11530	0
348	20250318	151000	510358675	11530	11530	11530	11530	150
349	20250318	150900	508629175	11530	11540	11540	11530	3
350	20250318	150800	508594565	11540	11540	11540	11540	0
351	20250318	150700	508594565	11540	11540	11540	11540	0
352	20250318	150600	508594565	11540	11550	11550	11540	12
353	20250318	150500	508455985	11550	11550	11550	11550	0
354	20250318	150400	508455985	11550	11540	11550	11540	11
355	20250318	150300	508329035	11540	11540	11540	11540	130
356	20250318	150200	506828835	11530	11520	11530	11520	776
357	20250318	150100	497883165	11520	11520	11520	11520	0
358	20250318	150000	497883165	11520	11520	11520	11500	219
359	20250318	145900	495360305	11520	11520	11520	11520	1
360	20250318	145800	495348785	11520	11520	11520	11520	0
361	20250318	145700	495348785	11520	11500	11520	11500	30
362	20250318	145600	495003725	11500	11500	11500	11500	0
363	20250318	145500	495003725	11500	11500	11500	11500	0
364	20250318	145400	495003725	11500	11500	11500	11500	0
365	20250318	145300	495003725	11500	11500	11500	11500	0
366	20250318	145200	495003725	11500	11500	11500	11500	0
367	20250318	145100	495003725	11500	11500	11500	11500	0
368	20250318	145000	495003725	11500	11500	11500	11500	0
369	20250318	144900	495003725	11500	11500	11500	11500	0
370	20250318	144800	495003725	11500	11500	11500	11500	0
371	20250318	144700	495003725	11500	11500	11500	11500	3
372	20250318	144600	494969225	11520	11520	11520	11520	0
373	20250318	144500	494969225	11520	11520	11520	11520	0
374	20250318	144400	494969225	11520	11520	11520	11520	0
375	20250318	144300	494969225	11520	11520	11520	11520	1673
376	20250318	144200	475696265	11520	11520	11520	11520	0
377	20250318	144100	475696265	11520	11520	11520	11520	1
378	20250318	144000	475684745	11520	11520	11520	11520	100
379	20250318	143900	474532745	11520	11520	11520	11520	100
380	20250318	143800	473380745	11500	11500	11500	11500	0
381	20250318	143700	473380745	11500	11500	11500	11500	0
382	20250318	143600	473380745	11500	11500	11500	11500	130
383	20250318	143500	471885745	11500	11500	11500	11500	0
384	20250318	143400	471885745	11500	11500	11500	11500	10
385	20250318	143300	471770745	11500	11500	11500	11500	21
386	20250318	143200	471529245	11500	11500	11500	11500	111
387	20250318	143100	470252745	11510	11510	11510	11510	0
388	20250318	143000	470252745	11510	11510	11510	11500	70
389	20250318	142900	469447445	11510	11510	11510	11510	12
390	20250318	142800	469309325	11510	11510	11510	11510	0
391	20250318	142700	469309325	11510	11490	11510	11490	4
392	20250318	142600	469263305	11490	11490	11490	11490	111
393	20250318	142500	467987915	11490	11490	11490	11490	0
394	20250318	142400	467987915	11490	11490	11490	11490	10
395	20250318	142300	467873015	11490	11490	11490	11490	0
396	20250318	142200	467873015	11490	11490	11490	11490	0
397	20250318	142100	467873015	11490	11490	11490	11490	0
398	20250318	142000	467873015	11490	11490	11490	11490	174
399	20250318	141900	465873755	11490	11490	11490	11490	0
400	20250318	141800	465873755	11490	11490	11490	11490	0
401	20250318	141700	465873755	11490	11500	11500	11490	516
402	20250318	141600	459944005	11510	11510	11510	11510	6
403	20250318	141500	459874945	11510	11510	11510	11510	0
404	20250318	141400	459874945	11510	11510	11510	11510	100
405	20250318	141300	458723945	11510	11510	11510	11510	0
406	20250318	141200	458723945	11510	11510	11510	11510	62
407	20250318	141100	458010325	11510	11510	11510	11510	17
408	20250318	141000	457814655	11510	11510	11510	11510	0
409	20250318	140900	457814655	11510	11510	11510	11510	20
410	20250318	140800	457584455	11500	11500	11500	11500	0
411	20250318	140700	457584455	11500	11500	11500	11500	1
412	20250318	140600	457572955	11500	11500	11500	11500	110
413	20250318	140500	456307955	11500	11500	11500	11500	0
414	20250318	140400	456307955	11500	11500	11500	11500	50
415	20250318	140300	455732955	11500	11500	11500	11500	0
416	20250318	140200	455732955	11500	11500	11500	11500	5
417	20250318	140100	455675455	11500	11500	11500	11500	0
418	20250318	140000	455675455	11500	11500	11500	11500	5
419	20250318	135900	455617955	11500	11500	11500	11500	40
420	20250318	135800	455157955	11500	11500	11500	11500	1438
421	20250318	135700	438620955	11510	11510	11510	11510	1
422	20250318	135600	438609445	11510	11510	11510	11510	2
423	20250318	135500	438586425	11510	11510	11510	11510	0
424	20250318	135400	438586425	11510	11510	11510	11510	0
425	20250318	135300	438586425	11510	11510	11510	11510	0
426	20250318	135200	438586425	11510	11510	11510	11510	1005
427	20250318	135100	427018875	11510	11510	11510	11510	200
428	20250318	135000	424716875	11510	11520	11520	11510	230
429	20250318	134900	422068245	11520	11520	11520	11520	100
430	20250318	134800	420916245	11520	11520	11520	11520	5
431	20250318	134700	420858645	11530	11530	11530	11530	60
432	20250318	134600	420166845	11530	11530	11530	11530	27
433	20250318	134500	419855535	11520	11520	11520	11520	0
434	20250318	134400	419855535	11520	11515	11520	11515	14
435	20250318	134300	419694305	11510	11510	11510	11510	0
436	20250318	134200	419694305	11510	11510	11510	11510	0
437	20250318	134100	419694305	11510	11510	11510	11510	0
438	20250318	134000	419694305	11510	11510	11510	11510	0
439	20250318	133900	419694305	11510	11510	11510	11510	35
440	20250318	133800	419291455	11510	11510	11510	11510	31
441	20250318	133700	418934645	11510	11510	11510	11510	0
442	20250318	133600	418934645	11510	11510	11520	11510	24
443	20250318	133500	418658355	11510	11510	11510	11510	64
444	20250318	133400	417921715	11510	11520	11520	11510	32
445	20250318	133300	417553275	11520	11520	11520	11520	0
446	20250318	133200	417553275	11520	11510	11520	11510	131
447	20250318	133100	416045265	11540	11540	11540	11540	0
448	20250318	133000	416045265	11540	11540	11540	11540	0
449	20250318	132900	416045265	11540	11500	11540	11500	313
450	20250318	132800	412445725	11510	11510	11510	11510	388
451	20250318	132700	407979845	11510	11520	11520	11510	939
452	20250318	132600	397169575	11520	11520	11520	11520	0
453	20250318	132500	397169575	11520	11520	11520	11520	0
454	20250318	132400	397169575	11520	11520	11520	11520	1
455	20250318	132300	397158055	11520	11530	11530	11520	500
456	20250318	132200	391396865	11530	11540	11540	11530	1284
457	20250318	132100	376579545	11540	11540	11540	11540	0
458	20250318	132000	376579545	11540	11540	11540	11540	0
459	20250318	131900	376579545	11540	11540	11540	11540	0
460	20250318	131800	376579545	11540	11540	11540	11540	40
461	20250318	131700	376117945	11540	11540	11540	11540	0
462	20250318	131600	376117945	11540	11540	11540	11540	40
463	20250318	131500	375656345	11550	11550	11550	11550	1
464	20250318	131400	375644795	11540	11540	11540	11540	0
465	20250318	131300	375644795	11540	11540	11540	11540	10
466	20250318	131200	375529395	11530	11530	11530	11530	1
467	20250318	131100	375517865	11530	11530	11530	11530	160
468	20250318	131000	373673065	11540	11540	11540	11540	10
469	20250318	130900	373557665	11550	11550	11550	11550	0
470	20250318	130800	373557665	11550	11550	11550	11550	0
471	20250318	130700	373557665	11550	11550	11550	11550	10
472	20250318	130600	373442165	11540	11540	11540	11540	50
473	20250318	130500	372865165	11530	11530	11530	11530	0
474	20250318	130400	372865165	11530	11550	11550	11530	408
475	20250318	130300	368153325	11550	11550	11550	11550	130
476	20250318	130200	366651825	11540	11540	11540	11540	5
477	20250318	130100	366594125	11540	11540	11540	11540	45
478	20250318	130000	366074825	11540	11540	11540	11540	8
479	20250318	125900	365982505	11540	11540	11540	11540	0
480	20250318	125800	365982505	11540	11540	11540	11540	4
481	20250318	125700	365936345	11540	11540	11540	11540	0
482	20250318	125600	365936345	11540	11530	11540	11530	31
483	20250318	125500	365578905	11530	11530	11530	11530	31
484	20250318	125400	365221475	11540	11540	11540	11540	5
485	20250318	125300	365163775	11550	11550	11550	11550	1
486	20250318	125200	365152225	11530	11530	11530	11530	148
487	20250318	125100	363445785	11530	11530	11530	11530	0
488	20250318	125000	363445785	11530	11530	11530	11530	0
489	20250318	124900	363445785	11530	11530	11530	11530	0
490	20250318	124800	363445785	11530	11530	11530	11530	29
491	20250318	124700	363111415	11530	11530	11530	11530	0
492	20250318	124600	363111415	11530	11530	11530	11530	30
493	20250318	124500	362765515	11540	11540	11540	11540	0
494	20250318	124400	362765515	11540	11540	11540	11540	10
495	20250318	124300	362650115	11530	11530	11530	11530	151
496	20250318	124200	360909085	11530	11530	11530	11530	0
497	20250318	124100	360909085	11530	11530	11530	11530	100
498	20250318	124000	359756085	11550	11550	11550	11550	0
499	20250318	123900	359756085	11550	11550	11550	11550	0
500	20250318	123800	359756085	11550	11550	11550	11550	0
501	20250318	123700	359756085	11550	11550	11550	11550	0
502	20250318	123600	359756085	11550	11550	11550	11550	0
503	20250318	123500	359756085	11550	11550	11550	11550	0
504	20250318	123400	359756085	11550	11550	11550	11550	0
505	20250318	123300	359756085	11550	11550	11550	11550	0
506	20250318	123200	359756085	11550	11550	11550	11550	0
507	20250318	123100	359756085	11550	11540	11550	11540	2
508	20250318	123000	359732995	11540	11540	11540	11540	0
509	20250318	122900	359732995	11540	11540	11540	11540	0
510	20250318	122800	359732995	11540	11540	11540	11540	9
511	20250318	122700	359629135	11540	11540	11540	11540	0
512	20250318	122600	359629135	11540	11540	11540	11540	13
513	20250318	122500	359479115	11540	11540	11540	11540	7
514	20250318	122400	359398335	11550	11540	11550	11540	87
515	20250318	122300	358393495	11510	11510	11510	11510	0
516	20250318	122200	358393495	11510	11510	11510	11510	0
517	20250318	122100	358393495	11510	11510	11510	11510	0
518	20250318	122000	358393495	11510	11510	11510	11510	0
519	20250318	121900	358393495	11510	11510	11510	11510	0
520	20250318	121800	358393495	11510	11510	11510	11510	0
521	20250318	121700	358393495	11510	11510	11510	11510	0
522	20250318	121600	358393495	11510	11545	11545	11510	875
523	20250318	121500	348315395	11550	11550	11550	11550	0
524	20250318	121400	348315395	11550	11550	11550	11550	55
525	20250318	121300	347680145	11550	11550	11550	11550	0
526	20250318	121200	347680145	11550	11550	11550	11550	0
527	20250318	121100	347680145	11550	11550	11550	11550	0
528	20250318	121000	347680145	11550	11550	11550	11550	0
529	20250318	120900	347680145	11550	11550	11550	11550	1
530	20250318	120800	347668595	11550	11550	11550	11550	0
531	20250318	120700	347668595	11550	11550	11550	11550	3
532	20250318	120600	347633945	11545	11545	11545	11545	1
533	20250318	120500	347622400	11540	11540	11540	11540	58
534	20250318	120400	346953080	11540	11540	11540	11540	100
535	20250318	120300	345799080	11540	11540	11540	11540	0
536	20250318	120200	345799080	11540	11540	11540	11540	0
537	20250318	120100	345799080	11540	11540	11540	11540	0
538	20250318	120000	345799080	11540	11540	11540	11540	0
539	20250318	115900	345799080	11540	11540	11540	11540	20
540	20250318	115800	345568280	11550	11550	11550	11550	0
541	20250318	115700	345568280	11550	11550	11550	11550	0
542	20250318	115600	345568280	11550	11550	11550	11550	0
543	20250318	115500	345568280	11550	11550	11550	11550	0
544	20250318	115400	345568280	11550	11550	11550	11550	0
545	20250318	115300	345568280	11550	11550	11550	11550	0
546	20250318	115200	345568280	11550	11550	11550	11550	0
547	20250318	115100	345568280	11550	11550	11550	11550	0
548	20250318	115000	345568280	11550	11550	11550	11550	1
549	20250318	114900	345556730	11530	11530	11530	11530	0
550	20250318	114800	345556730	11530	11530	11530	11530	2
551	20250318	114700	345533670	11530	11520	11530	11520	31
552	20250318	114600	345176490	11530	11530	11530	11530	0
553	20250318	114500	345176490	11530	11530	11530	11530	194
554	20250318	114400	342939670	11530	11550	11550	11530	232
555	20250318	114300	340261510	11550	11550	11550	11550	0
556	20250318	114200	340261510	11550	11550	11550	11550	0
557	20250318	114100	340261510	11550	11550	11550	11550	0
558	20250318	114000	340261510	11550	11550	11550	11550	0
559	20250318	113900	340261510	11550	11550	11550	11550	0
560	20250318	113800	340261510	11550	11550	11550	11550	0
561	20250318	113700	340261510	11550	11550	11550	11550	0
562	20250318	113600	340261510	11550	11550	11550	11550	0
563	20250318	113500	340261510	11550	11550	11550	11550	50
564	20250318	113400	339684010	11550	11550	11550	11550	281
565	20250318	113300	336438460	11560	11560	11560	11560	0
566	20250318	113200	336438460	11560	11560	11560	11560	0
567	20250318	113100	336438460	11560	11560	11560	11560	2
568	20250318	113000	336415340	11560	11560	11560	11560	0
569	20250318	112900	336415340	11560	11560	11560	11560	0
570	20250318	112800	336415340	11560	11560	11560	11560	6
571	20250318	112700	336345980	11550	11550	11550	11550	0
572	20250318	112600	336345980	11550	11550	11550	11550	0
573	20250318	112500	336345980	11550	11550	11550	11550	0
574	20250318	112400	336345980	11550	11540	11550	11540	532
575	20250318	112300	330201390	11550	11550	11550	11550	0
576	20250318	112200	330201390	11550	11550	11550	11550	0
577	20250318	112100	330201390	11550	11550	11550	11550	0
578	20250318	112000	330201390	11550	11540	11550	11540	4
579	20250318	111900	330155200	11520	11520	11520	11520	0
580	20250318	111800	330155200	11520	11520	11520	11520	0
581	20250318	111700	330155200	11520	11540	11540	11520	533
582	20250318	111600	324010380	11540	11540	11540	11540	0
583	20250318	111500	324010380	11540	11540	11540	11540	0
584	20250318	111400	324010380	11540	11540	11540	11540	147
585	20250318	111300	322314000	11540	11540	11540	11540	0
586	20250318	111200	322314000	11540	11540	11540	11540	89
587	20250318	111100	321286940	11540	11540	11540	11540	114
588	20250318	111000	319971380	11550	11550	11550	11550	47
589	20250318	110900	319428530	11550	11550	11550	11550	172
590	20250318	110800	317441930	11550	11550	11550	11550	0
591	20250318	110700	317441930	11550	11550	11550	11550	0
592	20250318	110600	317441930	11550	11550	11550	11550	0
593	20250318	110500	317441930	11550	11540	11550	11540	50
594	20250318	110400	316864750	11540	11540	11550	11540	71
595	20250318	110300	316045310	11530	11530	11530	11530	5
596	20250318	110200	315987660	11530	11530	11530	11530	77
597	20250318	110100	315099850	11530	11525	11530	11525	10
598	20250318	110000	314984585	11525	11525	11525	11525	0
599	20250318	105900	314984585	11525	11525	11525	11525	0
600	20250318	105800	314984585	11525	11525	11525	11525	1
601	20250318	105700	314973060	11520	11520	11520	11520	0
602	20250318	105600	314973060	11520	11520	11520	11520	11
603	20250318	105500	314846340	11520	11520	11520	11520	65
604	20250318	105400	314097540	11525	11525	11525	11525	0
605	20250318	105300	314097540	11525	11520	11525	11520	22
606	20250318	105200	313844095	11525	11525	11525	11525	1
607	20250318	105100	313832570	11530	11530	11530	11530	0
608	20250318	105000	313832570	11530	11530	11530	11530	0
609	20250318	104900	313832570	11530	11530	11530	11530	310
610	20250318	104800	310258270	11530	11530	11530	11530	0
611	20250318	104700	310258270	11530	11530	11530	11530	30
612	20250318	104600	309912370	11530	11530	11530	11530	50
613	20250318	104500	309335870	11530	11530	11530	11530	0
614	20250318	104400	309335870	11530	11530	11530	11530	10
615	20250318	104300	309220570	11530	11530	11530	11530	0
616	20250318	104200	309220570	11530	11530	11530	11530	1
617	20250318	104100	309209040	11530	11530	11530	11530	0
618	20250318	104000	309209040	11530	11530	11530	11530	0
619	20250318	103900	309209040	11530	11530	11530	11530	1
620	20250318	103800	309197510	11530	11530	11530	11530	51
621	20250318	103700	308609480	11530	11530	11530	11530	220
622	20250318	103600	306072880	11530	11530	11530	11530	136
623	20250318	103500	304504800	11530	11530	11530	11530	50
624	20250318	103400	303928300	11530	11530	11530	11530	3
625	20250318	103300	303893710	11530	11530	11530	11530	58
626	20250318	103200	303224970	11530	11540	11540	11530	132
627	20250318	103100	301702900	11540	11540	11540	11540	5
628	20250318	103000	301645200	11530	11530	11530	11530	127
629	20250318	102900	300180890	11530	11530	11530	11530	0
630	20250318	102800	300180890	11530	11530	11530	11530	2
631	20250318	102700	300157830	11530	11520	11530	11520	121
632	20250318	102600	298762710	11520	11520	11520	11520	1
633	20250318	102500	298751190	11510	11510	11510	11510	6
634	20250318	102400	298682130	11510	11510	11510	11510	0
635	20250318	102300	298682130	11510	11510	11510	11510	0
636	20250318	102200	298682130	11510	11510	11510	11510	0
637	20250318	102100	298682130	11510	11510	11510	11510	104
638	20250318	102000	297485090	11510	11510	11510	11510	211
639	20250318	101900	295056480	11510	11510	11510	11510	30
640	20250318	101800	294711180	11510	11500	11510	11500	151
641	20250318	101700	292974510	11510	11510	11510	11510	142
642	20250318	101600	291340090	11530	11530	11530	11530	0
643	20250318	101500	291340090	11530	11520	11530	11520	150
644	20250318	101400	289611590	11530	11530	11530	11500	4064
645	20250318	101300	242843120	11530	11530	11530	11530	235
646	20250318	101200	240133570	11540	11540	11540	11540	197
647	20250318	101100	237860190	11540	11540	11540	11540	40
648	20250318	101000	237398590	11540	11550	11550	11540	130
649	20250318	100900	235897730	11560	11560	11560	11560	3
650	20250318	100800	235863050	11560	11560	11560	11560	0
651	20250318	100700	235863050	11560	11560	11560	11560	2
652	20250318	100600	235839930	11560	11560	11560	11560	5
653	20250318	100500	235782130	11560	11560	11560	11560	1
654	20250318	100400	235770570	11550	11560	11560	11550	54
655	20250318	100300	235146380	11560	11560	11560	11560	10
656	20250318	100200	235030780	11560	11560	11560	11560	0
657	20250318	100100	235030780	11560	11560	11560	11560	362
658	20250318	100000	230846060	11570	11570	11570	11570	12
659	20250318	095900	230707220	11560	11560	11560	11560	100
660	20250318	095800	229551220	11560	11570	11570	11550	5
661	20250318	095700	229493400	11560	11550	11560	11550	586
662	20250318	095600	222719560	11530	11530	11530	11530	50
663	20250318	095500	222143060	11530	11530	11530	11530	0
664	20250318	095400	222143060	11530	11530	11530	11530	0
665	20250318	095300	222143060	11530	11530	11530	11530	0
666	20250318	095200	222143060	11530	11530	11530	11530	60
667	20250318	095100	221451260	11530	11530	11530	11530	70
668	20250318	095000	220644160	11530	11530	11530	11530	0
669	20250318	094900	220644160	11530	11540	11540	11530	98
670	20250318	094800	219514210	11540	11550	11560	11540	140
671	20250318	094700	217895860	11560	11550	11560	11550	31
672	20250318	094600	217537510	11560	11570	11570	11530	321
673	20250318	094500	213832620	11570	11570	11570	11570	0
674	20250318	094400	213832620	11570	11570	11570	11570	5
675	20250318	094300	213774770	11570	11560	11570	11560	310
676	20250318	094200	210188170	11560	11560	11560	11560	76
677	20250318	094100	209309610	11560	11560	11560	11560	10
678	20250318	094000	209194010	11560	11560	11560	11560	172
679	20250318	093900	207205690	11560	11560	11560	11560	50
680	20250318	093800	206627690	11560	11560	11560	11560	51
681	20250318	093700	206038130	11560	11560	11570	11560	100
682	20250318	093600	204882120	11560	11560	11570	11550	180
683	20250318	093500	202802310	11560	11560	11570	11550	113
684	20250318	093400	201496990	11570	11570	11580	11560	5
685	20250318	093300	201439130	11550	11540	11580	11540	6
686	20250318	093200	201369830	11540	11520	11540	11520	512
687	20250318	093100	195466430	11520	11520	11520	11520	0
688	20250318	093000	195466430	11520	11510	11530	11510	970
689	20250318	092900	184291960	11520	11520	11520	11520	67
690	20250318	092800	183520120	11520	11520	11520	11520	6
691	20250318	092700	183451000	11510	11510	11520	11510	355
692	20250318	092600	179364900	11510	11510	11510	11510	853
693	20250318	092500	169546870	11520	11520	11520	11520	345
694	20250318	092400	165572470	11520	11540	11540	11520	169
695	20250318	092300	163624180	11540	11530	11540	11530	713
696	20250318	092200	155401290	11530	11530	11530	11530	137
697	20250318	092100	153821680	11540	11530	11580	11520	447
698	20250318	092000	148658940	11530	11530	11530	11510	1501
699	20250318	091900	131370500	11530	11540	11540	11530	756
700	20250318	091800	122648260	11520	11520	11520	11520	4
701	20250318	091700	122602180	11520	11530	11530	11520	754
702	20250318	091600	113914760	11540	11560	11590	11540	747
703	20250318	091500	105285380	11590	11550	11590	11550	53
704	20250318	091400	104672150	11550	11550	11550	11550	305
705	20250318	091300	101149400	11530	11540	11540	11530	91
706	20250318	091200	100100160	11530	11530	11530	11530	500
707	20250318	091100	94335160	11520	11530	11550	11520	1051
708	20250318	091000	82202230	11530	11550	11550	11530	296
709	20250318	090900	78785180	11540	11540	11540	11540	7
710	20250318	090800	78704400	11550	11540	11550	11520	791
711	20250318	090700	69581080	11530	11540	11550	11530	243
712	20250318	090600	66777720	11550	11580	11580	11550	52
713	20250318	090500	66177090	11550	11560	11570	11520	2033
714	20250318	090400	42739530	11560	11560	11560	11550	239
715	20250318	090300	39976750	11560	11590	11590	11560	1634
716	20250318	090200	21064200	11590	11610	11610	11590	1086
717	20250318	090100	8472140	11590	11640	11640	11590	181
718	20250318	090000	6367310	11640	11600	11640	11590	548