KissMeData/351330/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	212900	156752990	7550	7550	7550	7550	413
3	20250318	212800	156752990	7550	7550	7550	7550	0
4	20250318	212700	156752990	7550	7550	7550	7550	0
5	20250318	212600	156752990	7550	7550	7550	7550	0
6	20250318	212500	156752990	7550	7550	7550	7550	0
7	20250318	212400	156752990	7550	7550	7550	7550	0
8	20250318	212300	156752990	7550	7550	7550	7550	0
9	20250318	212200	156752990	7550	7550	7550	7550	0
10	20250318	212100	156752990	7550	7550	7550	7550	0
11	20250318	212000	156752990	7550	7550	7550	7550	0
12	20250318	211900	156752990	7550	7550	7550	7550	0
13	20250318	211800	156752990	7550	7550	7550	7550	0
14	20250318	211700	156752990	7550	7550	7550	7550	0
15	20250318	211600	156752990	7550	7550	7550	7550	0
16	20250318	211500	156752990	7550	7550	7550	7550	0
17	20250318	211400	156752990	7550	7550	7550	7550	0
18	20250318	211300	156752990	7550	7550	7550	7550	0
19	20250318	211200	156752990	7550	7550	7550	7550	0
20	20250318	211100	156752990	7550	7550	7550	7550	0
21	20250318	211000	156752990	7550	7550	7550	7550	0
22	20250318	210900	156752990	7550	7550	7550	7550	0
23	20250318	210800	156752990	7550	7550	7550	7550	0
24	20250318	210700	156752990	7550	7550	7550	7550	0
25	20250318	210600	156752990	7550	7550	7550	7550	0
26	20250318	210500	156752990	7550	7550	7550	7550	0
27	20250318	210400	156752990	7550	7550	7550	7550	0
28	20250318	210300	156752990	7550	7550	7550	7550	0
29	20250318	210200	156752990	7550	7550	7550	7550	0
30	20250318	210100	156752990	7550	7550	7550	7550	0
31	20250318	210000	156752990	7550	7550	7550	7550	0
32	20250318	205900	156752990	7550	7550	7550	7550	413
33	20250318	205800	156752990	7550	7550	7550	7550	0
34	20250318	205700	156752990	7550	7550	7550	7550	0
35	20250318	205600	156752990	7550	7550	7550	7550	0
36	20250318	205500	156752990	7550	7550	7550	7550	0
37	20250318	205400	156752990	7550	7550	7550	7550	0
38	20250318	205300	156752990	7550	7550	7550	7550	0
39	20250318	205200	156752990	7550	7550	7550	7550	0
40	20250318	205100	156752990	7550	7550	7550	7550	0
41	20250318	205000	156752990	7550	7550	7550	7550	0
42	20250318	204900	156752990	7550	7550	7550	7550	0
43	20250318	204800	156752990	7550	7550	7550	7550	0
44	20250318	204700	156752990	7550	7550	7550	7550	0
45	20250318	204600	156752990	7550	7550	7550	7550	0
46	20250318	204500	156752990	7550	7550	7550	7550	0
47	20250318	204400	156752990	7550	7550	7550	7550	0
48	20250318	204300	156752990	7550	7550	7550	7550	0
49	20250318	204200	156752990	7550	7550	7550	7550	0
50	20250318	204100	156752990	7550	7550	7550	7550	0
51	20250318	204000	156752990	7550	7550	7550	7550	0
52	20250318	203900	156752990	7550	7550	7550	7550	0
53	20250318	203800	156752990	7550	7550	7550	7550	0
54	20250318	203700	156752990	7550	7550	7550	7550	0
55	20250318	203600	156752990	7550	7550	7550	7550	0
56	20250318	203500	156752990	7550	7550	7550	7550	0
57	20250318	203400	156752990	7550	7550	7550	7550	0
58	20250318	203300	156752990	7550	7550	7550	7550	0
59	20250318	203200	156752990	7550	7550	7550	7550	0
60	20250318	203100	156752990	7550	7550	7550	7550	0
61	20250318	203000	156752990	7550	7550	7550	7550	0
62	20250318	202900	156752990	7550	7550	7550	7550	413
63	20250318	202800	156752990	7550	7550	7550	7550	0
64	20250318	202700	156752990	7550	7550	7550	7550	0
65	20250318	202600	156752990	7550	7550	7550	7550	0
66	20250318	202500	156752990	7550	7550	7550	7550	0
67	20250318	202400	156752990	7550	7550	7550	7550	0
68	20250318	202300	156752990	7550	7550	7550	7550	0
69	20250318	202200	156752990	7550	7550	7550	7550	0
70	20250318	202100	156752990	7550	7550	7550	7550	0
71	20250318	202000	156752990	7550	7550	7550	7550	0
72	20250318	201900	156752990	7550	7550	7550	7550	0
73	20250318	201800	156752990	7550	7550	7550	7550	0
74	20250318	201700	156752990	7550	7550	7550	7550	0
75	20250318	201600	156752990	7550	7550	7550	7550	0
76	20250318	201500	156752990	7550	7550	7550	7550	0
77	20250318	201400	156752990	7550	7550	7550	7550	0
78	20250318	201300	156752990	7550	7550	7550	7550	0
79	20250318	201200	156752990	7550	7550	7550	7550	0
80	20250318	201100	156752990	7550	7550	7550	7550	0
81	20250318	201000	156752990	7550	7550	7550	7550	0
82	20250318	200900	156752990	7550	7550	7550	7550	0
83	20250318	200800	156752990	7550	7550	7550	7550	0
84	20250318	200700	156752990	7550	7550	7550	7550	0
85	20250318	200600	156752990	7550	7550	7550	7550	0
86	20250318	200500	156752990	7550	7550	7550	7550	0
87	20250318	200400	156752990	7550	7550	7550	7550	0
88	20250318	200300	156752990	7550	7550	7550	7550	0
89	20250318	200200	156752990	7550	7550	7550	7550	0
90	20250318	200100	156752990	7550	7550	7550	7550	0
91	20250318	200000	156752990	7550	7550	7550	7550	0
92	20250318	195900	156752990	7550	7550	7550	7550	413
93	20250318	195800	156752990	7550	7550	7550	7550	0
94	20250318	195700	156752990	7550	7550	7550	7550	0
95	20250318	195600	156752990	7550	7550	7550	7550	0
96	20250318	195500	156752990	7550	7550	7550	7550	0
97	20250318	195400	156752990	7550	7550	7550	7550	0
98	20250318	195300	156752990	7550	7550	7550	7550	0
99	20250318	195200	156752990	7550	7550	7550	7550	0
100	20250318	195100	156752990	7550	7550	7550	7550	0
101	20250318	195000	156752990	7550	7550	7550	7550	0
102	20250318	194900	156752990	7550	7550	7550	7550	0
103	20250318	194800	156752990	7550	7550	7550	7550	0
104	20250318	194700	156752990	7550	7550	7550	7550	0
105	20250318	194600	156752990	7550	7550	7550	7550	0
106	20250318	194500	156752990	7550	7550	7550	7550	0
107	20250318	194400	156752990	7550	7550	7550	7550	0
108	20250318	194300	156752990	7550	7550	7550	7550	0
109	20250318	194200	156752990	7550	7550	7550	7550	0
110	20250318	194100	156752990	7550	7550	7550	7550	0
111	20250318	194000	156752990	7550	7550	7550	7550	0
112	20250318	193900	156752990	7550	7550	7550	7550	0
113	20250318	193800	156752990	7550	7550	7550	7550	0
114	20250318	193700	156752990	7550	7550	7550	7550	0
115	20250318	193600	156752990	7550	7550	7550	7550	0
116	20250318	193500	156752990	7550	7550	7550	7550	0
117	20250318	193400	156752990	7550	7550	7550	7550	0
118	20250318	193300	156752990	7550	7550	7550	7550	0
119	20250318	193200	156752990	7550	7550	7550	7550	0
120	20250318	193100	156752990	7550	7550	7550	7550	0
121	20250318	193000	156752990	7550	7550	7550	7550	0
122	20250318	192900	156752990	7550	7550	7550	7550	413
123	20250318	192800	156752990	7550	7550	7550	7550	0
124	20250318	192700	156752990	7550	7550	7550	7550	0
125	20250318	192600	156752990	7550	7550	7550	7550	0
126	20250318	192500	156752990	7550	7550	7550	7550	0
127	20250318	192400	156752990	7550	7550	7550	7550	0
128	20250318	192300	156752990	7550	7550	7550	7550	0
129	20250318	192200	156752990	7550	7550	7550	7550	0
130	20250318	192100	156752990	7550	7550	7550	7550	0
131	20250318	192000	156752990	7550	7550	7550	7550	0
132	20250318	191900	156752990	7550	7550	7550	7550	0
133	20250318	191800	156752990	7550	7550	7550	7550	0
134	20250318	191700	156752990	7550	7550	7550	7550	0
135	20250318	191600	156752990	7550	7550	7550	7550	0
136	20250318	191500	156752990	7550	7550	7550	7550	0
137	20250318	191400	156752990	7550	7550	7550	7550	0
138	20250318	191300	156752990	7550	7550	7550	7550	0
139	20250318	191200	156752990	7550	7550	7550	7550	0
140	20250318	191100	156752990	7550	7550	7550	7550	0
141	20250318	191000	156752990	7550	7550	7550	7550	0
142	20250318	190900	156752990	7550	7550	7550	7550	0
143	20250318	190800	156752990	7550	7550	7550	7550	0
144	20250318	190700	156752990	7550	7550	7550	7550	0
145	20250318	190600	156752990	7550	7550	7550	7550	0
146	20250318	190500	156752990	7550	7550	7550	7550	0
147	20250318	190400	156752990	7550	7550	7550	7550	0
148	20250318	190300	156752990	7550	7550	7550	7550	0
149	20250318	190200	156752990	7550	7550	7550	7550	0
150	20250318	190100	156752990	7550	7550	7550	7550	0
151	20250318	190000	156752990	7550	7550	7550	7550	0
152	20250318	185900	156752990	7550	7550	7550	7550	413
153	20250318	185800	156752990	7550	7550	7550	7550	0
154	20250318	185700	156752990	7550	7550	7550	7550	0
155	20250318	185600	156752990	7550	7550	7550	7550	0
156	20250318	185500	156752990	7550	7550	7550	7550	0
157	20250318	185400	156752990	7550	7550	7550	7550	0
158	20250318	185300	156752990	7550	7550	7550	7550	0
159	20250318	185200	156752990	7550	7550	7550	7550	0
160	20250318	185100	156752990	7550	7550	7550	7550	0
161	20250318	185000	156752990	7550	7550	7550	7550	0
162	20250318	184900	156752990	7550	7550	7550	7550	0
163	20250318	184800	156752990	7550	7550	7550	7550	0
164	20250318	184700	156752990	7550	7550	7550	7550	0
165	20250318	184600	156752990	7550	7550	7550	7550	0
166	20250318	184500	156752990	7550	7550	7550	7550	0
167	20250318	184400	156752990	7550	7550	7550	7550	0
168	20250318	184300	156752990	7550	7550	7550	7550	0
169	20250318	184200	156752990	7550	7550	7550	7550	0
170	20250318	184100	156752990	7550	7550	7550	7550	0
171	20250318	184000	156752990	7550	7550	7550	7550	0
172	20250318	183900	156752990	7550	7550	7550	7550	0
173	20250318	183800	156752990	7550	7550	7550	7550	0
174	20250318	183700	156752990	7550	7550	7550	7550	0
175	20250318	183600	156752990	7550	7550	7550	7550	0
176	20250318	183500	156752990	7550	7550	7550	7550	0
177	20250318	183400	156752990	7550	7550	7550	7550	0
178	20250318	183300	156752990	7550	7550	7550	7550	0
179	20250318	183200	156752990	7550	7550	7550	7550	0
180	20250318	183100	156752990	7550	7550	7550	7550	0
181	20250318	183000	156752990	7550	7550	7550	7550	0
182	20250318	182900	156752990	7550	7550	7550	7550	413
183	20250318	182800	156752990	7550	7550	7550	7550	0
184	20250318	182700	156752990	7550	7550	7550	7550	0
185	20250318	182600	156752990	7550	7550	7550	7550	0
186	20250318	182500	156752990	7550	7550	7550	7550	0
187	20250318	182400	156752990	7550	7550	7550	7550	0
188	20250318	182300	156752990	7550	7550	7550	7550	0
189	20250318	182200	156752990	7550	7550	7550	7550	0
190	20250318	182100	156752990	7550	7550	7550	7550	0
191	20250318	182000	156752990	7550	7550	7550	7550	0
192	20250318	181900	156752990	7550	7550	7550	7550	0
193	20250318	181800	156752990	7550	7550	7550	7550	0
194	20250318	181700	156752990	7550	7550	7550	7550	0
195	20250318	181600	156752990	7550	7550	7550	7550	0
196	20250318	181500	156752990	7550	7550	7550	7550	0
197	20250318	181400	156752990	7550	7550	7550	7550	0
198	20250318	181300	156752990	7550	7550	7550	7550	0
199	20250318	181200	156752990	7550	7550	7550	7550	0
200	20250318	181100	156752990	7550	7550	7550	7550	0
201	20250318	181000	156752990	7550	7550	7550	7550	0
202	20250318	180900	156752990	7550	7550	7550	7550	0
203	20250318	180800	156752990	7550	7550	7550	7550	0
204	20250318	180700	156752990	7550	7550	7550	7550	0
205	20250318	180600	156752990	7550	7550	7550	7550	0
206	20250318	180500	156752990	7550	7550	7550	7550	0
207	20250318	180400	156752990	7550	7550	7550	7550	0
208	20250318	180300	156752990	7550	7550	7550	7550	0
209	20250318	180200	156752990	7550	7550	7550	7550	0
210	20250318	180100	156752990	7550	7550	7550	7550	0
211	20250318	180000	156752990	7550	7550	7550	7550	0
212	20250318	175900	156752990	7550	7550	7550	7550	413
213	20250318	175800	156752990	7550	7550	7550	7550	0
214	20250318	175700	156752990	7550	7550	7550	7550	0
215	20250318	175600	156752990	7550	7550	7550	7550	0
216	20250318	175500	156752990	7550	7550	7550	7550	0
217	20250318	175400	156752990	7550	7550	7550	7550	0
218	20250318	175300	156752990	7550	7550	7550	7550	0
219	20250318	175200	156752990	7550	7550	7550	7550	0
220	20250318	175100	156752990	7550	7550	7550	7550	0
221	20250318	175000	156752990	7550	7550	7550	7550	0
222	20250318	174900	156752990	7550	7550	7550	7550	0
223	20250318	174800	156752990	7550	7550	7550	7550	0
224	20250318	174700	156752990	7550	7550	7550	7550	0
225	20250318	174600	156752990	7550	7550	7550	7550	0
226	20250318	174500	156752990	7550	7550	7550	7550	0
227	20250318	174400	156752990	7550	7550	7550	7550	0
228	20250318	174300	156752990	7550	7550	7550	7550	0
229	20250318	174200	156752990	7550	7550	7550	7550	0
230	20250318	174100	156752990	7550	7550	7550	7550	0
231	20250318	174000	156752990	7550	7550	7550	7550	0
232	20250318	173900	156752990	7550	7550	7550	7550	0
233	20250318	173800	156752990	7550	7550	7550	7550	0
234	20250318	173700	156752990	7550	7550	7550	7550	0
235	20250318	173600	156752990	7550	7550	7550	7550	0
236	20250318	173500	156752990	7550	7550	7550	7550	0
237	20250318	173400	156752990	7550	7550	7550	7550	0
238	20250318	173300	156752990	7550	7550	7550	7550	0
239	20250318	173200	156752990	7550	7550	7550	7550	0
240	20250318	173100	156752990	7550	7550	7550	7550	0
241	20250318	173000	156752990	7550	7550	7550	7550	0
242	20250318	172900	156752990	7550	7550	7550	7550	413
243	20250318	172800	156752990	7550	7550	7550	7550	0
244	20250318	172700	156752990	7550	7550	7550	7550	0
245	20250318	172600	156752990	7550	7550	7550	7550	0
246	20250318	172500	156752990	7550	7550	7550	7550	0
247	20250318	172400	156752990	7550	7550	7550	7550	0
248	20250318	172300	156752990	7550	7550	7550	7550	0
249	20250318	172200	156752990	7550	7550	7550	7550	0
250	20250318	172100	156752990	7550	7550	7550	7550	0
251	20250318	172000	156752990	7550	7550	7550	7550	0
252	20250318	171900	156752990	7550	7550	7550	7550	0
253	20250318	171800	156752990	7550	7550	7550	7550	0
254	20250318	171700	156752990	7550	7550	7550	7550	0
255	20250318	171600	156752990	7550	7550	7550	7550	0
256	20250318	171500	156752990	7550	7550	7550	7550	0
257	20250318	171400	156752990	7550	7550	7550	7550	0
258	20250318	171300	156752990	7550	7550	7550	7550	0
259	20250318	171200	156752990	7550	7550	7550	7550	0
260	20250318	171100	156752990	7550	7550	7550	7550	0
261	20250318	171000	156752990	7550	7550	7550	7550	0
262	20250318	170900	156752990	7550	7550	7550	7550	0
263	20250318	170800	156752990	7550	7550	7550	7550	0
264	20250318	170700	156752990	7550	7550	7550	7550	0
265	20250318	170600	156752990	7550	7550	7550	7550	0
266	20250318	170500	156752990	7550	7550	7550	7550	0
267	20250318	170400	156752990	7550	7550	7550	7550	0
268	20250318	170300	156752990	7550	7550	7550	7550	0
269	20250318	170200	156752990	7550	7550	7550	7550	0
270	20250318	170100	156752990	7550	7550	7550	7550	0
271	20250318	170000	156752990	7550	7550	7550	7550	0
272	20250318	165900	156752990	7550	7550	7550	7550	413
273	20250318	165800	156752990	7550	7550	7550	7550	0
274	20250318	165700	156752990	7550	7550	7550	7550	0
275	20250318	165600	156752990	7550	7550	7550	7550	0
276	20250318	165500	156752990	7550	7550	7550	7550	0
277	20250318	165400	156752990	7550	7550	7550	7550	0
278	20250318	165300	156752990	7550	7550	7550	7550	0
279	20250318	165200	156752990	7550	7550	7550	7550	0
280	20250318	165100	156752990	7550	7550	7550	7550	0
281	20250318	165000	156752990	7550	7550	7550	7550	0
282	20250318	164900	156752990	7550	7550	7550	7550	0
283	20250318	164800	156752990	7550	7550	7550	7550	0
284	20250318	164700	156752990	7550	7550	7550	7550	0
285	20250318	164600	156752990	7550	7550	7550	7550	0
286	20250318	164500	156752990	7550	7550	7550	7550	0
287	20250318	164400	156752990	7550	7550	7550	7550	0
288	20250318	164300	156752990	7550	7550	7550	7550	0
289	20250318	164200	156752990	7550	7550	7550	7550	0
290	20250318	164100	156752990	7550	7550	7550	7550	0
291	20250318	164000	156752990	7550	7550	7550	7550	0
292	20250318	163900	156752990	7550	7550	7550	7550	0
293	20250318	163800	156752990	7550	7550	7550	7550	0
294	20250318	163700	156752990	7550	7550	7550	7550	0
295	20250318	163600	156752990	7550	7550	7550	7550	0
296	20250318	163500	156752990	7550	7550	7550	7550	0
297	20250318	163400	156752990	7550	7550	7550	7550	0
298	20250318	163300	156752990	7550	7550	7550	7550	0
299	20250318	163200	156752990	7550	7550	7550	7550	0
300	20250318	163100	156752990	7550	7550	7550	7550	0
301	20250318	163000	156752990	7550	7550	7550	7550	0
302	20250318	162900	156752990	7550	7550	7550	7550	413
303	20250318	162800	156752990	7550	7550	7550	7550	0
304	20250318	162700	156752990	7550	7550	7550	7550	0
305	20250318	162600	156752990	7550	7550	7550	7550	0
306	20250318	162500	156752990	7550	7550	7550	7550	0
307	20250318	162400	156752990	7550	7550	7550	7550	0
308	20250318	162300	156752990	7550	7550	7550	7550	0
309	20250318	162200	156752990	7550	7550	7550	7550	0
310	20250318	162100	156752990	7550	7550	7550	7550	0
311	20250318	162000	156752990	7550	7550	7550	7550	0
312	20250318	161900	156752990	7550	7550	7550	7550	0
313	20250318	161800	156752990	7550	7550	7550	7550	0
314	20250318	161700	156752990	7550	7550	7550	7550	0
315	20250318	161600	156752990	7550	7550	7550	7550	0
316	20250318	161500	156752990	7550	7550	7550	7550	0
317	20250318	161400	156752990	7550	7550	7550	7550	0
318	20250318	161300	156752990	7550	7550	7550	7550	0
319	20250318	161200	156752990	7550	7550	7550	7550	0
320	20250318	161100	156752990	7550	7550	7550	7550	0
321	20250318	161000	156752990	7550	7550	7550	7550	0
322	20250318	160900	156752990	7550	7550	7550	7550	0
323	20250318	160800	156752990	7550	7550	7550	7550	0
324	20250318	160700	156752990	7550	7550	7550	7550	0
325	20250318	160600	156752990	7550	7550	7550	7550	0
326	20250318	160500	156752990	7550	7550	7550	7550	0
327	20250318	160400	156752990	7550	7550	7550	7550	0
328	20250318	160300	156752990	7550	7550	7550	7550	0
329	20250318	160200	156752990	7550	7550	7550	7550	0
330	20250318	160100	156752990	7550	7550	7550	7550	0
331	20250318	160000	156752990	7550	7550	7550	7550	0
332	20250318	155900	156752990	7550	7550	7550	7550	413
333	20250318	155800	156752990	7550	7550	7550	7550	0
334	20250318	155700	156752990	7550	7550	7550	7550	0
335	20250318	155600	156752990	7550	7550	7550	7550	0
336	20250318	155500	156752990	7550	7550	7550	7550	0
337	20250318	155400	156752990	7550	7550	7550	7550	0
338	20250318	155300	156752990	7550	7550	7550	7550	0
339	20250318	155200	156752990	7550	7550	7550	7550	0
340	20250318	155100	156752990	7550	7550	7550	7550	0
341	20250318	155000	156752990	7550	7550	7550	7550	0
342	20250318	154900	156752990	7550	7550	7550	7550	0
343	20250318	154800	156752990	7550	7550	7550	7550	0
344	20250318	154700	156752990	7550	7550	7550	7550	0
345	20250318	154600	156752990	7550	7550	7550	7550	0
346	20250318	154500	156752990	7550	7550	7550	7550	0
347	20250318	154400	156752990	7550	7550	7550	7550	0
348	20250318	154300	156752990	7550	7550	7550	7550	0
349	20250318	154200	156752990	7550	7550	7550	7550	0
350	20250318	154100	156752990	7550	7550	7550	7550	0
351	20250318	154000	156752990	7550	7550	7550	7550	0
352	20250318	153900	156752990	7550	7550	7550	7550	0
353	20250318	153800	156752990	7550	7550	7550	7550	0
354	20250318	153700	156752990	7550	7550	7550	7550	0
355	20250318	153600	156752990	7550	7550	7550	7550	0
356	20250318	153500	156752990	7550	7550	7550	7550	0
357	20250318	153400	156752990	7550	7550	7550	7550	0
358	20250318	153300	156752990	7550	7550	7550	7550	0
359	20250318	153200	156752990	7550	7550	7550	7550	0
360	20250318	153100	156752990	7550	7550	7550	7550	0
361	20250318	153000	156752990	7550	7550	7550	7550	413
362	20250318	152900	153634840	7540	7540	7540	7540	0
363	20250318	152800	153634840	7540	7540	7540	7540	0
364	20250318	152700	153634840	7540	7540	7540	7540	0
365	20250318	152600	153634840	7540	7540	7540	7540	0
366	20250318	152500	153634840	7540	7540	7540	7540	0
367	20250318	152400	153634840	7540	7540	7540	7540	0
368	20250318	152300	153634840	7540	7540	7540	7540	0
369	20250318	152200	153634840	7540	7540	7540	7540	0
370	20250318	152100	153634840	7540	7540	7540	7540	0
371	20250318	152000	153634840	7540	7540	7540	7540	0
372	20250318	151900	153634840	7540	7540	7540	7500	550
373	20250318	151800	149507800	7540	7530	7540	7530	2
374	20250318	151700	149492730	7540	7530	7540	7530	204
375	20250318	151600	147956600	7510	7510	7510	7510	24
376	20250318	151500	147776360	7530	7530	7530	7530	0
377	20250318	151400	147776360	7530	7520	7530	7490	799
378	20250318	151300	141789650	7530	7530	7530	7530	1
379	20250318	151200	141782120	7540	7540	7540	7540	0
380	20250318	151100	141782120	7540	7540	7540	7540	0
381	20250318	151000	141782120	7540	7540	7540	7540	2
382	20250318	150900	141767040	7540	7540	7540	7540	1
383	20250318	150800	141759500	7510	7510	7510	7510	0
384	20250318	150700	141759500	7510	7510	7510	7510	24
385	20250318	150600	141579260	7550	7550	7550	7550	0
386	20250318	150500	141579260	7550	7550	7550	7550	0
387	20250318	150400	141579260	7550	7550	7550	7550	0
388	20250318	150300	141579260	7550	7540	7550	7540	32
389	20250318	150200	141337960	7500	7500	7500	7500	0
390	20250318	150100	141337960	7500	7500	7500	7500	0
391	20250318	150000	141337960	7500	7500	7500	7500	340
392	20250318	145900	138787960	7500	7500	7500	7500	0
393	20250318	145800	138787960	7500	7500	7500	7500	0
394	20250318	145700	138787960	7500	7510	7510	7500	200
395	20250318	145600	137287920	7550	7550	7550	7550	0
396	20250318	145500	137287920	7550	7550	7550	7550	2
397	20250318	145400	137272820	7540	7540	7540	7540	0
398	20250318	145300	137272820	7540	7540	7540	7540	0
399	20250318	145200	137272820	7540	7530	7540	7530	500
400	20250318	145100	133503820	7540	7540	7540	7540	0
401	20250318	145000	133503820	7540	7540	7540	7540	0
402	20250318	144900	133503820	7540	7540	7540	7540	0
403	20250318	144800	133503820	7540	7540	7540	7540	0
404	20250318	144700	133503820	7540	7540	7540	7540	0
405	20250318	144600	133503820	7540	7530	7540	7530	731
406	20250318	144500	127997600	7530	7520	7530	7520	286
407	20250318	144400	125846600	7520	7520	7520	7520	0
408	20250318	144300	125846600	7520	7520	7520	7520	0
409	20250318	144200	125846600	7520	7500	7520	7500	845
410	20250318	144100	119500690	7480	7480	7480	7480	0
411	20250318	144000	119500690	7480	7480	7480	7480	430
412	20250318	143900	116284290	7500	7500	7500	7500	1
413	20250318	143800	116276790	7490	7490	7490	7490	0
414	20250318	143700	116276790	7490	7490	7490	7490	60
415	20250318	143600	115827390	7510	7510	7510	7510	0
416	20250318	143500	115827390	7510	7510	7510	7510	6
417	20250318	143400	115782330	7510	7510	7510	7510	4
418	20250318	143300	115752290	7520	7520	7520	7520	0
419	20250318	143200	115752290	7520	7520	7520	7520	0
420	20250318	143100	115752290	7520	7520	7520	7520	0
421	20250318	143000	115752290	7520	7520	7520	7520	5
422	20250318	142900	115714690	7490	7490	7490	7490	0
423	20250318	142800	115714690	7490	7490	7490	7490	0
424	20250318	142700	115714690	7490	7490	7490	7490	0
425	20250318	142600	115714690	7490	7490	7490	7490	1
426	20250318	142500	115707200	7490	7490	7490	7490	100
427	20250318	142400	114958200	7490	7490	7490	7490	101
428	20250318	142300	114201710	7520	7520	7520	7520	0
429	20250318	142200	114201710	7520	7520	7520	7520	0
430	20250318	142100	114201710	7520	7520	7520	7520	0
431	20250318	142000	114201710	7520	7520	7520	7520	0
432	20250318	141900	114201710	7520	7520	7520	7520	1
433	20250318	141800	114194190	7490	7500	7500	7490	195
434	20250318	141700	112733570	7500	7510	7510	7500	194
435	20250318	141600	111278550	7520	7520	7520	7520	30
436	20250318	141500	111052950	7520	7520	7520	7520	2
437	20250318	141400	111037910	7520	7520	7520	7520	3
438	20250318	141300	111015350	7520	7520	7520	7520	2
439	20250318	141200	111000310	7490	7490	7490	7490	10
440	20250318	141100	110925410	7520	7520	7520	7520	0
441	20250318	141000	110925410	7520	7490	7520	7490	3
442	20250318	140900	110902880	7520	7520	7520	7490	7
443	20250318	140800	110850330	7500	7500	7500	7500	0
444	20250318	140700	110850330	7500	7500	7500	7500	100
445	20250318	140600	110100330	7520	7520	7520	7520	0
446	20250318	140500	110100330	7520	7520	7520	7520	0
447	20250318	140400	110100330	7520	7520	7520	7520	0
448	20250318	140300	110100330	7520	7520	7520	7520	0
449	20250318	140200	110100330	7520	7520	7520	7520	0
450	20250318	140100	110100330	7520	7490	7520	7490	249
451	20250318	140000	108235290	7500	7500	7500	7500	102
452	20250318	135900	107470290	7520	7500	7520	7500	102
453	20250318	135800	106705250	7520	7490	7520	7490	264
454	20250318	135700	104724830	7500	7510	7510	7500	51
455	20250318	135600	104342320	7530	7530	7530	7530	2
456	20250318	135500	104327260	7530	7530	7530	7530	0
457	20250318	135400	104327260	7530	7530	7530	7530	0
458	20250318	135300	104327260	7530	7530	7530	7530	0
459	20250318	135200	104327260	7530	7530	7530	7530	0
460	20250318	135100	104327260	7530	7530	7530	7530	0
461	20250318	135000	104327260	7530	7530	7530	7530	0
462	20250318	134900	104327260	7530	7530	7530	7530	0
463	20250318	134800	104327260	7530	7530	7530	7530	0
464	20250318	134700	104327260	7530	7530	7530	7530	0
465	20250318	134600	104327260	7530	7530	7530	7530	0
466	20250318	134500	104327260	7530	7530	7530	7530	0
467	20250318	134400	104327260	7530	7530	7530	7530	0
468	20250318	134300	104327260	7530	7530	7530	7530	0
469	20250318	134200	104327260	7530	7530	7530	7530	29
470	20250318	134100	104108890	7530	7530	7530	7530	0
471	20250318	134000	104108890	7530	7530	7530	7530	0
472	20250318	133900	104108890	7530	7530	7530	7530	0
473	20250318	133800	104108890	7530	7530	7530	7530	0
474	20250318	133700	104108890	7530	7530	7530	7530	0
475	20250318	133600	104108890	7530	7530	7530	7530	0
476	20250318	133500	104108890	7530	7530	7530	7530	0
477	20250318	133400	104108890	7530	7530	7530	7530	0
478	20250318	133300	104108890	7530	7500	7530	7500	129
479	20250318	133200	103141330	7530	7530	7530	7530	0
480	20250318	133100	103141330	7530	7530	7530	7530	0
481	20250318	133000	103141330	7530	7530	7530	7530	0
482	20250318	132900	103141330	7530	7530	7530	7530	0
483	20250318	132800	103141330	7530	7530	7530	7530	0
484	20250318	132700	103141330	7530	7530	7530	7530	1
485	20250318	132600	103133800	7500	7500	7500	7500	0
486	20250318	132500	103133800	7500	7500	7500	7500	0
487	20250318	132400	103133800	7500	7520	7520	7500	30
488	20250318	132300	102908600	7520	7520	7520	7520	0
489	20250318	132200	102908600	7520	7520	7520	7520	0
490	20250318	132100	102908600	7520	7520	7520	7520	0
491	20250318	132000	102908600	7520	7520	7520	7520	15
492	20250318	131900	102795800	7520	7520	7520	7520	0
493	20250318	131800	102795800	7520	7520	7520	7520	0
494	20250318	131700	102795800	7520	7520	7520	7520	0
495	20250318	131600	102795800	7520	7520	7520	7520	0
496	20250318	131500	102795800	7520	7520	7520	7520	0
497	20250318	131400	102795800	7520	7520	7520	7520	0
498	20250318	131300	102795800	7520	7520	7520	7520	0
499	20250318	131200	102795800	7520	7520	7520	7520	1
500	20250318	131100	102788280	7520	7520	7520	7520	0
501	20250318	131000	102788280	7520	7520	7520	7520	12
502	20250318	130900	102698040	7520	7520	7520	7520	0
503	20250318	130800	102698040	7520	7520	7520	7520	140
504	20250318	130700	101645240	7530	7530	7530	7530	0
505	20250318	130600	101645240	7530	7530	7530	7530	7
506	20250318	130500	101592530	7530	7530	7530	7530	0
507	20250318	130400	101592530	7530	7530	7530	7530	0
508	20250318	130300	101592530	7530	7530	7530	7530	0
509	20250318	130200	101592530	7530	7530	7530	7530	0
510	20250318	130100	101592530	7530	7530	7530	7530	0
511	20250318	130000	101592530	7530	7530	7530	7530	1
512	20250318	125900	101585000	7510	7510	7510	7510	0
513	20250318	125800	101585000	7510	7510	7510	7510	0
514	20250318	125700	101585000	7510	7510	7510	7510	356
515	20250318	125600	98911440	7510	7510	7510	7510	0
516	20250318	125500	98911440	7510	7510	7510	7510	0
517	20250318	125400	98911440	7510	7510	7510	7510	0
518	20250318	125300	98911440	7510	7510	7510	7510	0
519	20250318	125200	98911440	7510	7510	7510	7510	0
520	20250318	125100	98911440	7510	7510	7510	7510	0
521	20250318	125000	98911440	7510	7510	7510	7510	2
522	20250318	124900	98896420	7490	7490	7490	7490	38
523	20250318	124800	98611800	7480	7480	7480	7480	0
524	20250318	124700	98611800	7480	7480	7480	7480	0
525	20250318	124600	98611800	7480	7480	7480	7480	0
526	20250318	124500	98611800	7480	7480	7480	7480	0
527	20250318	124400	98611800	7480	7490	7490	7480	56
528	20250318	124300	98192760	7510	7510	7510	7510	30
529	20250318	124200	97967460	7490	7490	7490	7490	0
530	20250318	124100	97967460	7490	7490	7490	7490	44
531	20250318	124000	97637900	7490	7490	7490	7490	0
532	20250318	123900	97637900	7490	7490	7490	7490	0
533	20250318	123800	97637900	7490	7490	7490	7490	52
534	20250318	123700	97248420	7500	7500	7500	7500	0
535	20250318	123600	97248420	7500	7500	7500	7500	0
536	20250318	123500	97248420	7500	7500	7500	7500	46
537	20250318	123400	96903420	7510	7510	7510	7510	0
538	20250318	123300	96903420	7510	7510	7510	7510	0
539	20250318	123200	96903420	7510	7510	7510	7510	0
540	20250318	123100	96903420	7510	7510	7510	7510	1
541	20250318	123000	96895910	7510	7500	7510	7500	53
542	20250318	122900	96498400	7500	7500	7500	7500	0
543	20250318	122800	96498400	7500	7500	7500	7500	0
544	20250318	122700	96498400	7500	7500	7500	7500	0
545	20250318	122600	96498400	7500	7500	7500	7500	0
546	20250318	122500	96498400	7500	7500	7500	7500	0
547	20250318	122400	96498400	7500	7500	7500	7500	0
548	20250318	122300	96498400	7500	7500	7500	7460	474
549	20250318	122200	92953980	7510	7510	7510	7510	0
550	20250318	122100	92953980	7510	7520	7520	7510	4
551	20250318	122000	92923920	7530	7530	7530	7530	0
552	20250318	121900	92923920	7530	7530	7530	7530	1
553	20250318	121800	92916390	7530	7530	7530	7530	0
554	20250318	121700	92916390	7530	7530	7530	7530	0
555	20250318	121600	92916390	7530	7530	7530	7530	0
556	20250318	121500	92916390	7530	7530	7530	7530	0
557	20250318	121400	92916390	7530	7530	7530	7530	0
558	20250318	121300	92916390	7530	7530	7530	7530	0
559	20250318	121200	92916390	7530	7530	7530	7530	0
560	20250318	121100	92916390	7530	7530	7530	7530	0
561	20250318	121000	92916390	7530	7530	7530	7530	5
562	20250318	120900	92878740	7530	7530	7530	7530	0
563	20250318	120800	92878740	7530	7530	7530	7530	0
564	20250318	120700	92878740	7530	7530	7530	7530	1
565	20250318	120600	92871210	7540	7540	7540	7540	6
566	20250318	120500	92825970	7540	7540	7540	7540	0
567	20250318	120400	92825970	7540	7540	7540	7540	0
568	20250318	120300	92825970	7540	7540	7540	7540	0
569	20250318	120200	92825970	7540	7540	7540	7540	0
570	20250318	120100	92825970	7540	7540	7540	7540	0
571	20250318	120000	92825970	7540	7540	7540	7540	0
572	20250318	115900	92825970	7540	7540	7540	7540	0
573	20250318	115800	92825970	7540	7540	7540	7540	1
574	20250318	115700	92818430	7500	7500	7500	7500	0
575	20250318	115600	92818430	7500	7500	7500	7500	92
576	20250318	115500	92128430	7540	7540	7540	7540	0
577	20250318	115400	92128430	7540	7540	7540	7540	0
578	20250318	115300	92128430	7540	7540	7540	7540	0
579	20250318	115200	92128430	7540	7540	7540	7540	0
580	20250318	115100	92128430	7540	7540	7540	7540	0
581	20250318	115000	92128430	7540	7540	7540	7540	0
582	20250318	114900	92128430	7540	7540	7540	7540	0
583	20250318	114800	92128430	7540	7540	7540	7540	0
584	20250318	114700	92128430	7540	7540	7540	7540	0
585	20250318	114600	92128430	7540	7540	7540	7540	0
586	20250318	114500	92128430	7540	7540	7540	7540	0
587	20250318	114400	92128430	7540	7540	7540	7540	468
588	20250318	114300	88599710	7530	7530	7530	7530	0
589	20250318	114200	88599710	7530	7530	7530	7530	0
590	20250318	114100	88599710	7530	7530	7530	7530	3
591	20250318	114000	88577120	7550	7500	7550	7500	444
592	20250318	113900	85242120	7500	7510	7510	7500	780
593	20250318	113800	79391100	7520	7530	7530	7520	113
594	20250318	113700	78541240	7550	7550	7550	7550	0
595	20250318	113600	78541240	7550	7550	7550	7550	0
596	20250318	113500	78541240	7550	7550	7550	7550	0
597	20250318	113400	78541240	7550	7550	7550	7550	0
598	20250318	113300	78541240	7550	7550	7550	7550	0
599	20250318	113200	78541240	7550	7550	7550	7550	100
600	20250318	113100	77786240	7550	7550	7550	7550	0
601	20250318	113000	77786240	7550	7550	7550	7550	0
602	20250318	112900	77786240	7550	7550	7550	7550	0
603	20250318	112800	77786240	7550	7550	7550	7550	0
604	20250318	112700	77786240	7550	7550	7550	7550	0
605	20250318	112600	77786240	7550	7550	7550	7550	0
606	20250318	112500	77786240	7550	7550	7550	7550	0
607	20250318	112400	77786240	7550	7550	7550	7550	0
608	20250318	112300	77786240	7550	7550	7550	7550	0
609	20250318	112200	77786240	7550	7550	7550	7550	0
610	20250318	112100	77786240	7550	7550	7550	7550	0
611	20250318	112000	77786240	7550	7550	7550	7550	0
612	20250318	111900	77786240	7550	7550	7550	7550	0
613	20250318	111800	77786240	7550	7550	7550	7550	0
614	20250318	111700	77786240	7550	7550	7550	7550	0
615	20250318	111600	77786240	7550	7550	7550	7550	0
616	20250318	111500	77786240	7550	7550	7550	7550	0
617	20250318	111400	77786240	7550	7550	7550	7550	0
618	20250318	111300	77786240	7550	7550	7550	7550	456
619	20250318	111200	74343440	7550	7550	7550	7550	0
620	20250318	111100	74343440	7550	7550	7550	7550	1
621	20250318	111000	74335890	7510	7510	7510	7510	0
622	20250318	110900	74335890	7510	7510	7510	7510	0
623	20250318	110800	74335890	7510	7510	7510	7510	0
624	20250318	110700	74335890	7510	7510	7510	7510	0
625	20250318	110600	74335890	7510	7510	7510	7510	0
626	20250318	110500	74335890	7510	7510	7510	7510	0
627	20250318	110400	74335890	7510	7510	7510	7510	40
628	20250318	110300	74035490	7550	7550	7550	7550	0
629	20250318	110200	74035490	7550	7550	7550	7550	0
630	20250318	110100	74035490	7550	7550	7550	7550	0
631	20250318	110000	74035490	7550	7550	7550	7550	0
632	20250318	105900	74035490	7550	7550	7550	7550	0
633	20250318	105800	74035490	7550	7530	7550	7530	780
634	20250318	105700	68155900	7530	7530	7530	7530	1
635	20250318	105600	68148370	7510	7510	7510	7510	11
636	20250318	105500	68065760	7510	7510	7510	7510	0
637	20250318	105400	68065760	7510	7510	7510	7510	0
638	20250318	105300	68065760	7510	7510	7510	7510	34
639	20250318	105200	67810420	7530	7520	7530	7520	100
640	20250318	105100	67058110	7510	7510	7510	7510	0
641	20250318	105000	67058110	7510	7510	7510	7510	32
642	20250318	104900	66817790	7530	7530	7530	7530	0
643	20250318	104800	66817790	7530	7530	7530	7530	0
644	20250318	104700	66817790	7530	7530	7530	7530	0
645	20250318	104600	66817790	7530	7530	7530	7530	0
646	20250318	104500	66817790	7530	7530	7530	7530	1
647	20250318	104400	66810260	7510	7510	7510	7510	28
648	20250318	104300	66599980	7530	7530	7530	7530	1
649	20250318	104200	66592450	7510	7520	7520	7510	126
650	20250318	104100	65645040	7540	7540	7540	7540	0
651	20250318	104000	65645040	7540	7540	7540	7540	0
652	20250318	103900	65645040	7540	7540	7540	7540	0
653	20250318	103800	65645040	7540	7540	7540	7540	0
654	20250318	103700	65645040	7540	7540	7540	7540	0
655	20250318	103600	65645040	7540	7540	7540	7540	0
656	20250318	103500	65645040	7540	7540	7540	7540	0
657	20250318	103400	65645040	7540	7500	7540	7500	176
658	20250318	103300	64325000	7510	7510	7510	7510	7
659	20250318	103200	64272430	7550	7550	7550	7550	0
660	20250318	103100	64272430	7550	7550	7550	7550	0
661	20250318	103000	64272430	7550	7550	7550	7550	0
662	20250318	102900	64272430	7550	7550	7550	7550	31
663	20250318	102800	64038380	7540	7540	7540	7540	158
664	20250318	102700	62847060	7540	7540	7540	7540	30
665	20250318	102600	62620860	7540	7540	7540	7540	0
666	20250318	102500	62620860	7540	7540	7540	7540	1
667	20250318	102400	62613320	7510	7510	7510	7510	0
668	20250318	102300	62613320	7510	7510	7510	7510	0
669	20250318	102200	62613320	7510	7530	7530	7510	30
670	20250318	102100	62387820	7540	7540	7540	7540	0
671	20250318	102000	62387820	7540	7540	7540	7540	0
672	20250318	101900	62387820	7540	7540	7540	7540	102
673	20250318	101800	61618740	7540	7540	7540	7540	1383
674	20250318	101700	51190920	7540	7540	7540	7540	0
675	20250318	101600	51190920	7540	7540	7540	7540	3
676	20250318	101500	51168300	7540	7540	7540	7540	0
677	20250318	101400	51168300	7540	7540	7540	7540	19
678	20250318	101300	51025040	7540	7540	7540	7540	0
679	20250318	101200	51025040	7540	7540	7540	7540	0
680	20250318	101100	51025040	7540	7540	7540	7540	0
681	20250318	101000	51025040	7540	7540	7540	7540	0
682	20250318	100900	51025040	7540	7540	7540	7500	561
683	20250318	100800	46808790	7550	7550	7550	7550	0
684	20250318	100700	46808790	7550	7550	7550	7550	0
685	20250318	100600	46808790	7550	7550	7550	7550	0
686	20250318	100500	46808790	7550	7550	7550	7550	0
687	20250318	100400	46808790	7550	7550	7550	7550	0
688	20250318	100300	46808790	7550	7550	7550	7550	0
689	20250318	100200	46808790	7550	7530	7550	7530	99
690	20250318	100100	46062820	7550	7550	7550	7550	100
691	20250318	100000	45307820	7550	7550	7550	7520	207
692	20250318	095900	43746380	7520	7520	7550	7520	86
693	20250318	095800	43098170	7540	7540	7540	7540	20
694	20250318	095700	42947370	7520	7520	7520	7520	1
695	20250318	095600	42939850	7530	7520	7530	7520	18
696	20250318	095500	42804320	7520	7510	7520	7510	175
697	20250318	095400	41489030	7510	7530	7530	7510	168
698	20250318	095300	40225790	7540	7540	7540	7540	0
699	20250318	095200	40225790	7540	7540	7540	7540	0
700	20250318	095100	40225790	7540	7540	7540	7540	0
701	20250318	095000	40225790	7540	7540	7540	7540	0
702	20250318	094900	40225790	7540	7530	7540	7530	51
703	20250318	094800	39841750	7540	7540	7540	7540	0
704	20250318	094700	39841750	7540	7540	7540	7540	36
705	20250318	094600	39570310	7540	7540	7540	7540	1
706	20250318	094500	39562770	7570	7570	7570	7570	1
707	20250318	094400	39555200	7570	7570	7570	7540	8
708	20250318	094300	39494790	7570	7570	7570	7570	0
709	20250318	094200	39494790	7570	7570	7570	7570	0
710	20250318	094100	39494790	7570	7570	7570	7570	0
711	20250318	094000	39494790	7570	7570	7570	7570	0
712	20250318	093900	39494790	7570	7570	7570	7570	0
713	20250318	093800	39494790	7570	7570	7570	7570	0
714	20250318	093700	39494790	7570	7570	7570	7570	1
715	20250318	093600	39487220	7530	7540	7540	7530	118
716	20250318	093500	38598320	7540	7540	7540	7540	118
717	20250318	093400	37708600	7540	7540	7540	7540	0
718	20250318	093300	37708600	7540	7540	7540	7540	0
719	20250318	093200	37708600	7540	7540	7540	7540	450
720	20250318	093100	34315600	7540	7550	7550	7540	301
721	20250318	093000	32045050	7550	7550	7550	7550	0
722	20250318	092900	32045050	7550	7550	7550	7550	0
723	20250318	092800	32045050	7550	7550	7550	7550	0
724	20250318	092700	32045050	7550	7550	7550	7550	0
725	20250318	092600	32045050	7550	7550	7550	7550	0
726	20250318	092500	32045050	7550	7570	7570	7530	918
727	20250318	092400	25115160	7570	7570	7570	7570	278
728	20250318	092300	23010700	7570	7570	7570	7570	0
729	20250318	092200	23010700	7570	7570	7570	7570	0
730	20250318	092100	23010700	7570	7670	7720	7570	223
731	20250318	092000	21320780	7610	7570	7610	7570	233
732	20250318	091900	19556720	7560	7550	7560	7550	613
733	20250318	091800	14927260	7550	7550	7550	7550	1
734	20250318	091700	14919710	7520	7530	7530	7520	11
735	20250318	091600	14836890	7530	7530	7530	7530	10
736	20250318	091500	14761590	7530	7520	7530	7520	52
737	20250318	091400	14370120	7510	7510	7510	7510	92
738	20250318	091300	13679200	7510	7510	7510	7510	0
739	20250318	091200	13679200	7510	7510	7510	7510	0
740	20250318	091100	13679200	7510	7460	7510	7460	360
741	20250318	091000	10992650	7460	7490	7490	7460	284
742	20250318	090900	8869260	7550	7560	7560	7500	239
743	20250318	090800	7076590	7560	7560	7560	7560	6
744	20250318	090700	7031230	7570	7570	7570	7570	5
745	20250318	090600	6993380	7570	7570	7570	7570	10
746	20250318	090500	6917680	7570	7570	7570	7570	1
747	20250318	090400	6910110	7570	7560	7570	7560	398
748	20250318	090300	3897530	7570	7530	7570	7530	204
749	20250318	090200	2360260	7530	7490	7530	7490	185
750	20250318	090100	969370	7480	7480	7480	7480	12
751	20250318	090000	879610	7450	7480	7480	7450	118