KissMeData/044820/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	193100	228364015	9970	9970	9970	9970	300
3	20250318	193000	228364015	9970	9970	9970	9970	0
4	20250318	192900	228364015	9970	9970	9970	9970	0
5	20250318	192800	228364015	9970	9970	9970	9970	0
6	20250318	192700	228364015	9970	9970	9970	9970	0
7	20250318	192600	228364015	9970	9970	9970	9970	0
8	20250318	192500	228364015	9970	9970	9970	9970	0
9	20250318	192400	228364015	9970	9970	9970	9970	0
10	20250318	192300	228364015	9970	9970	9970	9970	0
11	20250318	192200	228364015	9970	9970	9970	9970	0
12	20250318	192100	228364015	9970	9970	9970	9970	0
13	20250318	192000	228364015	9970	9970	9970	9970	0
14	20250318	191900	228364015	9970	9970	9970	9970	0
15	20250318	191800	228364015	9970	9970	9970	9970	0
16	20250318	191700	228364015	9970	9970	9970	9970	0
17	20250318	191600	228364015	9970	9970	9970	9970	0
18	20250318	191500	228364015	9970	9970	9970	9970	0
19	20250318	191400	228364015	9970	9970	9970	9970	0
20	20250318	191300	228364015	9970	9970	9970	9970	0
21	20250318	191200	228364015	9970	9970	9970	9970	0
22	20250318	191100	228364015	9970	9970	9970	9970	0
23	20250318	191000	228364015	9970	9970	9970	9970	0
24	20250318	190900	228364015	9970	9970	9970	9970	0
25	20250318	190800	228364015	9970	9970	9970	9970	0
26	20250318	190700	228364015	9970	9970	9970	9970	0
27	20250318	190600	228364015	9970	9970	9970	9970	0
28	20250318	190500	228364015	9970	9970	9970	9970	0
29	20250318	190400	228364015	9970	9970	9970	9970	0
30	20250318	190300	228364015	9970	9970	9970	9970	0
31	20250318	190200	228364015	9970	9970	9970	9970	0
32	20250318	190100	228364015	9970	9970	9970	9970	300
33	20250318	190000	228364015	9970	9970	9970	9970	0
34	20250318	185900	228364015	9970	9970	9970	9970	0
35	20250318	185800	228364015	9970	9970	9970	9970	0
36	20250318	185700	228364015	9970	9970	9970	9970	0
37	20250318	185600	228364015	9970	9970	9970	9970	0
38	20250318	185500	228364015	9970	9970	9970	9970	0
39	20250318	185400	228364015	9970	9970	9970	9970	0
40	20250318	185300	228364015	9970	9970	9970	9970	0
41	20250318	185200	228364015	9970	9970	9970	9970	0
42	20250318	185100	228364015	9970	9970	9970	9970	0
43	20250318	185000	228364015	9970	9970	9970	9970	0
44	20250318	184900	228364015	9970	9970	9970	9970	0
45	20250318	184800	228364015	9970	9970	9970	9970	0
46	20250318	184700	228364015	9970	9970	9970	9970	0
47	20250318	184600	228364015	9970	9970	9970	9970	0
48	20250318	184500	228364015	9970	9970	9970	9970	0
49	20250318	184400	228364015	9970	9970	9970	9970	0
50	20250318	184300	228364015	9970	9970	9970	9970	0
51	20250318	184200	228364015	9970	9970	9970	9970	0
52	20250318	184100	228364015	9970	9970	9970	9970	0
53	20250318	184000	228364015	9970	9970	9970	9970	0
54	20250318	183900	228364015	9970	9970	9970	9970	0
55	20250318	183800	228364015	9970	9970	9970	9970	0
56	20250318	183700	228364015	9970	9970	9970	9970	0
57	20250318	183600	228364015	9970	9970	9970	9970	0
58	20250318	183500	228364015	9970	9970	9970	9970	0
59	20250318	183400	228364015	9970	9970	9970	9970	0
60	20250318	183300	228364015	9970	9970	9970	9970	0
61	20250318	183200	228364015	9970	9970	9970	9970	0
62	20250318	183100	228364015	9970	9970	9970	9970	300
63	20250318	183000	228364015	9970	9970	9970	9970	0
64	20250318	182900	228364015	9970	9970	9970	9970	0
65	20250318	182800	228364015	9970	9970	9970	9970	0
66	20250318	182700	228364015	9970	9970	9970	9970	0
67	20250318	182600	228364015	9970	9970	9970	9970	0
68	20250318	182500	228364015	9970	9970	9970	9970	0
69	20250318	182400	228364015	9970	9970	9970	9970	0
70	20250318	182300	228364015	9970	9970	9970	9970	0
71	20250318	182200	228364015	9970	9970	9970	9970	0
72	20250318	182100	228364015	9970	9970	9970	9970	0
73	20250318	182000	228364015	9970	9970	9970	9970	0
74	20250318	181900	228364015	9970	9970	9970	9970	0
75	20250318	181800	228364015	9970	9970	9970	9970	0
76	20250318	181700	228364015	9970	9970	9970	9970	0
77	20250318	181600	228364015	9970	9970	9970	9970	0
78	20250318	181500	228364015	9970	9970	9970	9970	0
79	20250318	181400	228364015	9970	9970	9970	9970	0
80	20250318	181300	228364015	9970	9970	9970	9970	0
81	20250318	181200	228364015	9970	9970	9970	9970	0
82	20250318	181100	228364015	9970	9970	9970	9970	0
83	20250318	181000	228364015	9970	9970	9970	9970	0
84	20250318	180900	228364015	9970	9970	9970	9970	0
85	20250318	180800	228364015	9970	9970	9970	9970	0
86	20250318	180700	228364015	9970	9970	9970	9970	0
87	20250318	180600	228364015	9970	9970	9970	9970	0
88	20250318	180500	228364015	9970	9970	9970	9970	0
89	20250318	180400	228364015	9970	9970	9970	9970	0
90	20250318	180300	228364015	9970	9970	9970	9970	0
91	20250318	180200	228364015	9970	9970	9970	9970	0
92	20250318	180100	228364015	9970	9970	9970	9970	300
93	20250318	180000	228364015	9970	9970	9970	9970	0
94	20250318	175900	228364015	9970	9970	9970	9970	0
95	20250318	175800	228364015	9970	9970	9970	9970	0
96	20250318	175700	228364015	9970	9970	9970	9970	0
97	20250318	175600	228364015	9970	9970	9970	9970	0
98	20250318	175500	228364015	9970	9970	9970	9970	0
99	20250318	175400	228364015	9970	9970	9970	9970	0
100	20250318	175300	228364015	9970	9970	9970	9970	0
101	20250318	175200	228364015	9970	9970	9970	9970	0
102	20250318	175100	228364015	9970	9970	9970	9970	0
103	20250318	175000	228364015	9970	9970	9970	9970	0
104	20250318	174900	228364015	9970	9970	9970	9970	0
105	20250318	174800	228364015	9970	9970	9970	9970	0
106	20250318	174700	228364015	9970	9970	9970	9970	0
107	20250318	174600	228364015	9970	9970	9970	9970	0
108	20250318	174500	228364015	9970	9970	9970	9970	0
109	20250318	174400	228364015	9970	9970	9970	9970	0
110	20250318	174300	228364015	9970	9970	9970	9970	0
111	20250318	174200	228364015	9970	9970	9970	9970	0
112	20250318	174100	228364015	9970	9970	9970	9970	0
113	20250318	174000	228364015	9970	9970	9970	9970	0
114	20250318	173900	228364015	9970	9970	9970	9970	0
115	20250318	173800	228364015	9970	9970	9970	9970	0
116	20250318	173700	228364015	9970	9970	9970	9970	0
117	20250318	173600	228364015	9970	9970	9970	9970	0
118	20250318	173500	228364015	9970	9970	9970	9970	0
119	20250318	173400	228364015	9970	9970	9970	9970	0
120	20250318	173300	228364015	9970	9970	9970	9970	0
121	20250318	173200	228364015	9970	9970	9970	9970	0
122	20250318	173100	228364015	9970	9970	9970	9970	300
123	20250318	173000	228364015	9970	9970	9970	9970	0
124	20250318	172900	228364015	9970	9970	9970	9970	0
125	20250318	172800	228364015	9970	9970	9970	9970	0
126	20250318	172700	228364015	9970	9970	9970	9970	0
127	20250318	172600	228364015	9970	9970	9970	9970	0
128	20250318	172500	228364015	9970	9970	9970	9970	0
129	20250318	172400	228364015	9970	9970	9970	9970	0
130	20250318	172300	228364015	9970	9970	9970	9970	0
131	20250318	172200	228364015	9970	9970	9970	9970	0
132	20250318	172100	228364015	9970	9970	9970	9970	0
133	20250318	172000	228364015	9970	9970	9970	9970	0
134	20250318	171900	228364015	9970	9970	9970	9970	0
135	20250318	171800	228364015	9970	9970	9970	9970	0
136	20250318	171700	228364015	9970	9970	9970	9970	0
137	20250318	171600	228364015	9970	9970	9970	9970	0
138	20250318	171500	228364015	9970	9970	9970	9970	0
139	20250318	171400	228364015	9970	9970	9970	9970	0
140	20250318	171300	228364015	9970	9970	9970	9970	0
141	20250318	171200	228364015	9970	9970	9970	9970	0
142	20250318	171100	228364015	9970	9970	9970	9970	0
143	20250318	171000	228364015	9970	9970	9970	9970	0
144	20250318	170900	228364015	9970	9970	9970	9970	0
145	20250318	170800	228364015	9970	9970	9970	9970	0
146	20250318	170700	228364015	9970	9970	9970	9970	0
147	20250318	170600	228364015	9970	9970	9970	9970	0
148	20250318	170500	228364015	9970	9970	9970	9970	0
149	20250318	170400	228364015	9970	9970	9970	9970	0
150	20250318	170300	228364015	9970	9970	9970	9970	0
151	20250318	170200	228364015	9970	9970	9970	9970	0
152	20250318	170100	228364015	9970	9970	9970	9970	300
153	20250318	170000	228364015	9970	9970	9970	9970	0
154	20250318	165900	228364015	9970	9970	9970	9970	0
155	20250318	165800	228364015	9970	9970	9970	9970	0
156	20250318	165700	228364015	9970	9970	9970	9970	0
157	20250318	165600	228364015	9970	9970	9970	9970	0
158	20250318	165500	228364015	9970	9970	9970	9970	0
159	20250318	165400	228364015	9970	9970	9970	9970	0
160	20250318	165300	228364015	9970	9970	9970	9970	0
161	20250318	165200	228364015	9970	9970	9970	9970	0
162	20250318	165100	228364015	9970	9970	9970	9970	0
163	20250318	165000	228364015	9970	9970	9970	9970	0
164	20250318	164900	228364015	9970	9970	9970	9970	0
165	20250318	164800	228364015	9970	9970	9970	9970	0
166	20250318	164700	228364015	9970	9970	9970	9970	0
167	20250318	164600	228364015	9970	9970	9970	9970	0
168	20250318	164500	228364015	9970	9970	9970	9970	0
169	20250318	164400	228364015	9970	9970	9970	9970	0
170	20250318	164300	228364015	9970	9970	9970	9970	0
171	20250318	164200	228364015	9970	9970	9970	9970	0
172	20250318	164100	228364015	9970	9970	9970	9970	0
173	20250318	164000	228364015	9970	9970	9970	9970	0
174	20250318	163900	228364015	9970	9970	9970	9970	0
175	20250318	163800	228364015	9970	9970	9970	9970	0
176	20250318	163700	228364015	9970	9970	9970	9970	0
177	20250318	163600	228364015	9970	9970	9970	9970	0
178	20250318	163500	228364015	9970	9970	9970	9970	0
179	20250318	163400	228364015	9970	9970	9970	9970	0
180	20250318	163300	228364015	9970	9970	9970	9970	0
181	20250318	163200	228364015	9970	9970	9970	9970	0
182	20250318	163100	228364015	9970	9970	9970	9970	300
183	20250318	163000	228364015	9970	9970	9970	9970	0
184	20250318	162900	228364015	9970	9970	9970	9970	0
185	20250318	162800	228364015	9970	9970	9970	9970	0
186	20250318	162700	228364015	9970	9970	9970	9970	0
187	20250318	162600	228364015	9970	9970	9970	9970	0
188	20250318	162500	228364015	9970	9970	9970	9970	0
189	20250318	162400	228364015	9970	9970	9970	9970	0
190	20250318	162300	228364015	9970	9970	9970	9970	0
191	20250318	162200	228364015	9970	9970	9970	9970	0
192	20250318	162100	228364015	9970	9970	9970	9970	0
193	20250318	162000	228364015	9970	9970	9970	9970	0
194	20250318	161900	228364015	9970	9970	9970	9970	0
195	20250318	161800	228364015	9970	9970	9970	9970	0
196	20250318	161700	228364015	9970	9970	9970	9970	0
197	20250318	161600	228364015	9970	9970	9970	9970	0
198	20250318	161500	228364015	9970	9970	9970	9970	0
199	20250318	161400	228364015	9970	9970	9970	9970	0
200	20250318	161300	228364015	9970	9970	9970	9970	0
201	20250318	161200	228364015	9970	9970	9970	9970	0
202	20250318	161100	228364015	9970	9970	9970	9970	0
203	20250318	161000	228364015	9970	9970	9970	9970	0
204	20250318	160900	228364015	9970	9970	9970	9970	0
205	20250318	160800	228364015	9970	9970	9970	9970	0
206	20250318	160700	228364015	9970	9970	9970	9970	0
207	20250318	160600	228364015	9970	9970	9970	9970	0
208	20250318	160500	228364015	9970	9970	9970	9970	0
209	20250318	160400	228364015	9970	9970	9970	9970	0
210	20250318	160300	228364015	9970	9970	9970	9970	0
211	20250318	160200	228364015	9970	9970	9970	9970	0
212	20250318	160100	228364015	9970	9970	9970	9970	300
213	20250318	160000	228364015	9970	9970	9970	9970	0
214	20250318	155900	228364015	9970	9970	9970	9970	0
215	20250318	155800	228364015	9970	9970	9970	9970	0
216	20250318	155700	228364015	9970	9970	9970	9970	0
217	20250318	155600	228364015	9970	9970	9970	9970	0
218	20250318	155500	228364015	9970	9970	9970	9970	0
219	20250318	155400	228364015	9970	9970	9970	9970	0
220	20250318	155300	228364015	9970	9970	9970	9970	0
221	20250318	155200	228364015	9970	9970	9970	9970	0
222	20250318	155100	228364015	9970	9970	9970	9970	0
223	20250318	155000	228364015	9970	9970	9970	9970	0
224	20250318	154900	228364015	9970	9970	9970	9970	0
225	20250318	154800	228364015	9970	9970	9970	9970	0
226	20250318	154700	228364015	9970	9970	9970	9970	0
227	20250318	154600	228364015	9970	9970	9970	9970	0
228	20250318	154500	228364015	9970	9970	9970	9970	0
229	20250318	154400	228364015	9970	9970	9970	9970	0
230	20250318	154300	228364015	9970	9970	9970	9970	0
231	20250318	154200	228364015	9970	9970	9970	9970	0
232	20250318	154100	228364015	9970	9970	9970	9970	0
233	20250318	154000	228364015	9970	9970	9970	9970	0
234	20250318	153900	228364015	9970	9970	9970	9970	0
235	20250318	153800	228364015	9970	9970	9970	9970	0
236	20250318	153700	228364015	9970	9970	9970	9970	0
237	20250318	153600	228364015	9970	9970	9970	9970	0
238	20250318	153500	228364015	9970	9970	9970	9970	0
239	20250318	153400	228364015	9970	9970	9970	9970	0
240	20250318	153300	228364015	9970	9970	9970	9970	0
241	20250318	153200	228364015	9970	9970	9970	9970	0
242	20250318	153100	228364015	9970	9970	9970	9970	300
243	20250318	153000	228364015	9970	9970	9970	9970	300
244	20250318	152900	225373015	9980	9980	9980	9980	0
245	20250318	152800	225373015	9980	9980	9980	9980	0
246	20250318	152700	225373015	9980	9980	9980	9980	0
247	20250318	152600	225373015	9980	9980	9980	9980	0
248	20250318	152500	225373015	9980	9980	9980	9980	0
249	20250318	152400	225373015	9980	9980	9980	9980	0
250	20250318	152300	225373015	9980	9980	9980	9980	0
251	20250318	152200	225373015	9980	9980	9980	9980	0
252	20250318	152100	225373015	9980	9980	9980	9980	0
253	20250318	152000	225373015	9980	9980	9980	9980	0
254	20250318	151900	225373015	9980	9980	9980	9980	0
255	20250318	151800	225373015	9980	9980	9980	9980	10
256	20250318	151700	225273215	9980	9980	9980	9980	10
257	20250318	151600	225173415	9910	9910	9910	9910	20
258	20250318	151500	224975215	9980	9960	9980	9910	506
259	20250318	151400	219938995	9960	9970	9970	9960	1718
260	20250318	151300	202817715	9970	9960	9970	9960	23
261	20250318	151200	202588545	9960	9960	9960	9960	52
262	20250318	151100	202070625	9950	9950	9950	9950	56
263	20250318	151000	201513425	9950	9910	9950	9910	28
264	20250318	150900	201235585	9910	9910	9910	9910	10
265	20250318	150800	201136485	9910	9880	9910	9880	31
266	20250318	150700	200829935	9880	9880	9880	9880	10
267	20250318	150600	200731135	9880	9880	9880	9880	8
268	20250318	150500	200652095	9880	9840	9880	9840	22
269	20250318	150400	200435575	9880	9880	9880	9880	9
270	20250318	150300	200346655	9880	9880	9880	9880	9
271	20250318	150200	200257735	9880	9880	9880	9880	1
272	20250318	150100	200247855	9840	9840	9840	9840	118
273	20250318	150000	199086735	9880	9880	9880	9880	17
274	20250318	145900	198918775	9880	9880	9880	9880	3
275	20250318	145800	198889135	9840	9840	9840	9840	21
276	20250318	145700	198682495	9880	9880	9880	9880	16
277	20250318	145600	198524415	9880	9880	9880	9880	3
278	20250318	145500	198494775	9840	9840	9840	9840	22
279	20250318	145400	198278295	9880	9880	9880	9880	9
280	20250318	145300	198189375	9880	9880	9880	9880	6
281	20250318	145200	198130095	9880	9840	9880	9840	27
282	20250318	145100	197864255	9880	9880	9880	9880	9
283	20250318	145000	197775335	9840	9850	9850	9840	27
284	20250318	144900	197509415	9880	9880	9880	9880	9
285	20250318	144800	197420495	9880	9910	9910	9880	11
286	20250318	144700	197311515	9910	9940	9940	9910	7
287	20250318	144600	197242115	9910	9910	9910	9910	3
288	20250318	144500	197212385	9910	9910	9910	9910	23
289	20250318	144400	196984455	9950	9950	9950	9950	9
290	20250318	144300	196894905	9910	9950	9950	9910	24
291	20250318	144200	196656665	9910	9910	9910	9910	21
292	20250318	144100	196448555	9950	9950	9950	9950	9
293	20250318	144000	196359005	9910	9950	9950	9910	29
294	20250318	143900	196071255	9950	9950	9950	9950	1
295	20250318	143800	196061305	9910	9940	9940	9910	36
296	20250318	143700	195704245	9910	9910	9910	9910	14
297	20250318	143600	195565505	9940	9940	9940	9940	9
298	20250318	143500	195476045	9910	9940	9940	9910	32
299	20250318	143400	195158655	9910	9910	9910	9910	0
300	20250318	143300	195158655	9910	9940	9940	9910	27
301	20250318	143200	194890785	9910	9940	9940	9910	35
302	20250318	143100	194543635	9940	9940	9940	9940	2
303	20250318	143000	194523755	9910	9940	9940	9910	44
304	20250318	142900	194087325	9920	9920	9920	9920	24
305	20250318	142800	193849245	9920	9910	9920	9910	42
306	20250318	142700	193433015	9920	9920	9920	9920	19
307	20250318	142600	193244535	9920	9920	9920	9920	0
308	20250318	142500	193244535	9920	9920	9920	9920	29
309	20250318	142400	192956855	9920	9930	9930	9920	17
310	20250318	142300	192788115	9920	9920	9920	9920	0
311	20250318	142200	192788115	9920	9920	9920	9920	25
312	20250318	142100	192540115	9920	9920	9920	9920	0
313	20250318	142000	192540115	9920	9910	9920	9910	24
314	20250318	141900	192302185	9920	9910	9920	9910	45
315	20250318	141800	191856025	9920	9920	9920	9920	0
316	20250318	141700	191856025	9920	9920	9920	9910	36
317	20250318	141600	191499065	9920	9920	9920	9920	18
318	20250318	141500	191320505	9920	9920	9920	9920	8
319	20250318	141400	191241145	9920	9920	9920	9920	14
320	20250318	141300	191102265	9920	9920	9920	9920	0
321	20250318	141200	191102265	9920	9920	9920	9920	25
322	20250318	141100	190854265	9920	9920	9920	9920	5
323	20250318	141000	190804665	9920	9930	9930	9920	21
324	20250318	140900	190596235	9930	9930	9930	9930	13
325	20250318	140800	190467145	9940	9940	9940	9940	19
326	20250318	140700	190278285	9930	9930	9930	9910	115
327	20250318	140600	189138235	9940	9940	9940	9940	19
328	20250318	140500	188949375	9940	9940	9940	9940	2
329	20250318	140400	188929495	9940	9940	9940	9940	19
330	20250318	140300	188740635	9940	9940	9940	9940	15
331	20250318	140200	188591535	9940	9940	9940	9940	9
332	20250318	140100	188502075	9940	9940	9940	9940	18
333	20250318	140000	188323155	9940	9940	9940	9940	0
334	20250318	135900	188323155	9940	9940	9940	9940	26
335	20250318	135800	188064715	9940	9940	9940	9940	3
336	20250318	135700	188034895	9940	9940	9940	9940	11
337	20250318	135600	187925555	9950	9950	9950	9950	17
338	20250318	135500	187756405	9960	9970	9970	9960	36
339	20250318	135400	187397575	9970	9970	9970	9970	1
340	20250318	135300	187387605	9970	9970	9970	9970	10
341	20250318	135200	187287905	9960	9960	9960	9960	0
342	20250318	135100	187287905	9960	9970	9970	9960	25
343	20250318	135000	187038755	9970	9970	9970	9970	9
344	20250318	134900	186949025	9960	9960	9960	9960	12
345	20250318	134800	186829505	9970	9970	9970	9970	22
346	20250318	134700	186610165	9965	9965	9965	9965	9
347	20250318	134600	186520480	9965	9965	9965	9965	14
348	20250318	134500	186380970	9970	9970	9970	9970	9
349	20250318	134400	186291240	9970	9970	9970	9970	0
350	20250318	134300	186291240	9970	9960	9970	9960	19
351	20250318	134200	186101900	9970	9970	9970	9970	26
352	20250318	134100	185842680	9970	9970	9970	9970	0
353	20250318	134000	185842680	9970	9970	9970	9970	22
354	20250318	133900	185623340	9970	9970	9970	9970	10
355	20250318	133800	185523640	9970	9970	9970	9970	19
356	20250318	133700	185334210	9970	9970	9970	9970	13
357	20250318	133600	185204600	9970	9970	9970	9970	0
358	20250318	133500	185204600	9970	9970	9970	9970	17
359	20250318	133400	185035110	9970	9970	9970	9970	10
360	20250318	133300	184935410	9970	9970	9970	9970	17
361	20250318	133200	184765920	9970	9970	9970	9970	9
362	20250318	133100	184676190	9970	9970	9970	9970	19
363	20250318	133000	184486760	9970	9970	9970	9970	1
364	20250318	132900	184476790	9970	9970	9970	9970	24
365	20250318	132800	184237510	9970	9970	9970	9970	0
366	20250318	132700	184237510	9970	9970	9970	9970	22
367	20250318	132600	184018170	9970	9970	9970	9970	9
368	20250318	132500	183928440	9970	9970	9970	9970	18
369	20250318	132400	183748980	9970	9970	9970	9970	10
370	20250318	132300	183649280	9970	9970	9970	9970	9
371	20250318	132200	183559550	9970	9970	9970	9970	10
372	20250318	132100	183459850	9980	9980	9980	9980	9
373	20250318	132000	183370030	9980	9980	9980	9980	19
374	20250318	131900	183180410	9970	9970	9970	9970	1
375	20250318	131800	183170440	9950	9950	9950	9950	11
376	20250318	131700	183060990	9930	9930	9930	9930	0
377	20250318	131600	183060990	9930	9930	9930	9930	17
378	20250318	131500	182892180	9930	9930	9930	9930	20
379	20250318	131400	182693580	9930	9930	9930	9930	14
380	20250318	131300	182554560	9930	9930	9930	9930	9
381	20250318	131200	182465190	9930	9930	9930	9930	117
382	20250318	131100	181303380	9930	9930	9930	9930	9
383	20250318	131000	181214010	9960	9960	9960	9960	9
384	20250318	130900	181124370	9930	9930	9930	9930	0
385	20250318	130800	181124370	9930	9970	9970	9930	301
386	20250318	130700	178133440	9980	9980	9980	9980	31
387	20250318	130600	177824060	9980	9980	9980	9980	1
388	20250318	130500	177814080	9970	9970	9970	9970	7
389	20250318	130400	177744290	9970	9970	9970	9970	0
390	20250318	130300	177744290	9970	9970	9970	9970	43
391	20250318	130200	177315580	9970	9970	9970	9970	1
392	20250318	130100	177305610	9970	9970	9970	9970	21
393	20250318	130000	177096240	9970	9970	9970	9970	0
394	20250318	125900	177096240	9970	9970	9970	9970	35
395	20250318	125800	176747290	9970	9970	9970	9970	0
396	20250318	125700	176747290	9970	9970	9970	9970	0
397	20250318	125600	176747290	9970	9970	9970	9970	32
398	20250318	125500	176428250	9940	9940	9940	9940	0
399	20250318	125400	176428250	9940	9940	9940	9940	0
400	20250318	125300	176428250	9940	9940	9940	9940	0
401	20250318	125200	176428250	9940	9970	9970	9940	28
402	20250318	125100	176149150	9970	9970	9970	9970	0
403	20250318	125000	176149150	9970	9970	9970	9970	17
404	20250318	124900	175979660	9970	9970	9970	9970	0
405	20250318	124800	175979660	9970	9970	9970	9970	126
406	20250318	124700	174723440	9970	9970	9970	9970	0
407	20250318	124600	174723440	9970	9970	9970	9970	18
408	20250318	124500	174543980	9970	9970	9970	9970	19
409	20250318	124400	174354550	9970	9970	9970	9970	0
410	20250318	124300	174354550	9970	9970	9970	9970	9
411	20250318	124200	174264820	9960	9970	9970	9960	11
412	20250318	124100	174155250	9970	9970	9970	9970	36
413	20250318	124000	173796330	9970	9970	9970	9970	0
414	20250318	123900	173796330	9970	9970	9970	9970	11
415	20250318	123800	173686660	9970	9970	9970	9970	0
416	20250318	123700	173686660	9970	9970	9970	9970	34
417	20250318	123600	173347680	9970	9970	9970	9970	0
418	20250318	123500	173347680	9970	9970	9970	9970	11
419	20250318	123400	173238010	9970	9970	9970	9970	0
420	20250318	123300	173238010	9970	9970	9970	9970	39
421	20250318	123200	172849180	9970	9970	9970	9970	0
422	20250318	123100	172849180	9970	9970	9970	9970	0
423	20250318	123000	172849180	9970	9970	9970	9970	27
424	20250318	122900	172579990	9970	9970	9970	9970	3
425	20250318	122800	172550080	9970	9970	9970	9970	19
426	20250318	122700	172360650	9960	9960	9960	9960	0
427	20250318	122600	172360650	9960	9970	9970	9960	26
428	20250318	122500	172101610	9960	9970	9970	9960	3872
429	20250318	122400	133536340	9970	9970	9970	9970	16
430	20250318	122300	133376820	9970	9970	9970	9970	0
431	20250318	122200	133376820	9970	9970	9970	9970	30
432	20250318	122100	133077720	9960	9960	9960	9960	0
433	20250318	122000	133077720	9960	9960	9960	9960	0
434	20250318	121900	133077720	9960	9960	9960	9960	19
435	20250318	121800	132888480	9960	9960	9960	9960	1
436	20250318	121700	132878520	9960	9960	9960	9960	7
437	20250318	121600	132808800	9960	9960	9960	9960	0
438	20250318	121500	132808800	9960	9960	9960	9960	34
439	20250318	121400	132470160	9960	9960	9960	9960	0
440	20250318	121300	132470160	9960	9960	9960	9960	12
441	20250318	121200	132350640	9950	9950	9950	9950	16
442	20250318	121100	132191440	9960	9960	9960	9960	41
443	20250318	121000	131783080	9960	9960	9960	9960	0
444	20250318	120900	131783080	9960	9960	9960	9960	13
445	20250318	120800	131653600	9960	9960	9960	9960	0
446	20250318	120700	131653600	9960	9950	9960	9950	20
447	20250318	120600	131454420	9950	9950	9950	9950	1
448	20250318	120500	131444470	9950	9950	9950	9950	10
449	20250318	120400	131344970	9950	9950	9950	9950	27
450	20250318	120300	131076320	9950	9950	9950	9950	0
451	20250318	120200	131076320	9950	9950	9950	9950	95
452	20250318	120100	130131070	9960	9960	9960	9960	0
453	20250318	120000	130131070	9960	9960	9960	9960	26
454	20250318	115900	129872110	9960	9960	9960	9960	0
455	20250318	115800	129872110	9960	9960	9960	9960	16
456	20250318	115700	129712750	9960	9960	9960	9960	0
457	20250318	115600	129712750	9960	9960	9960	9960	31
458	20250318	115500	129403990	9960	9960	9960	9960	0
459	20250318	115400	129403990	9960	9960	9960	9960	16
460	20250318	115300	129244630	9960	9960	9960	9960	18
461	20250318	115200	129065350	9960	9960	9960	9960	0
462	20250318	115100	129065350	9960	9960	9960	9960	12
463	20250318	115000	128945830	9960	9960	9960	9960	0
464	20250318	114900	128945830	9960	9960	9960	9960	135
465	20250318	114800	127601230	9960	9960	9960	9960	0
466	20250318	114700	127601230	9960	9960	9960	9960	11
467	20250318	114600	127491670	9960	9960	9960	9960	0
468	20250318	114500	127491670	9960	9960	9960	9960	32
469	20250318	114400	127172950	9960	9960	9960	9960	41
470	20250318	114300	126764590	9960	9960	9960	9960	0
471	20250318	114200	126764590	9960	9960	9960	9960	0
472	20250318	114100	126764590	9960	9960	9960	9960	0
473	20250318	114000	126764590	9960	9960	9960	9960	0
474	20250318	113900	126764590	9960	9960	9960	9960	0
475	20250318	113800	126764590	9960	9960	9960	9960	0
476	20250318	113700	126764590	9960	9960	9960	9960	0
477	20250318	113600	126764590	9960	9960	9960	9960	0
478	20250318	113500	126764590	9960	9960	9960	9960	0
479	20250318	113400	126764590	9960	9970	9970	9960	55
480	20250318	113300	126216410	9960	9960	9960	9960	93
481	20250318	113200	125290130	9970	9970	9970	9970	0
482	20250318	113100	125290130	9970	9970	9970	9970	375
483	20250318	113000	121551380	9970	9960	9970	9960	425
484	20250318	112900	117314570	9960	9960	9960	9960	7
485	20250318	112800	117244850	9960	9960	9960	9960	13
486	20250318	112700	117115370	9960	9950	9960	9950	52
487	20250318	112600	116597680	9950	9950	9950	9950	0
488	20250318	112500	116597680	9950	9950	9950	9950	0
489	20250318	112400	116597680	9950	9950	9950	9950	18
490	20250318	112300	116418580	9950	9940	9950	9940	23
491	20250318	112200	116189780	9940	9940	9940	9940	0
492	20250318	112100	116189780	9940	9940	9940	9940	0
493	20250318	112000	116189780	9940	9940	9940	9940	15
494	20250318	111900	116040680	9940	9940	9940	9940	19
495	20250318	111800	115851820	9940	9940	9940	9940	1
496	20250318	111700	115841880	9940	9940	9940	9940	22
497	20250318	111600	115623200	9940	9940	9940	9940	0
498	20250318	111500	115623200	9940	9940	9940	9940	100
499	20250318	111400	114629200	9930	9930	9930	9930	17
500	20250318	111300	114460390	9920	9920	9920	9920	20
501	20250318	111200	114261990	9930	9930	9930	9930	119
502	20250318	111100	113080320	9920	9920	9920	9920	0
503	20250318	111000	113080320	9920	9920	9920	9920	528
504	20250318	110900	107842560	9920	9920	9920	9920	97
505	20250318	110800	106880320	9920	9920	9920	9920	18
506	20250318	110700	106701760	9910	9910	9910	9910	11
507	20250318	110600	106592750	9910	9910	9910	9910	6
508	20250318	110500	106533290	9910	9910	9910	9910	5
509	20250318	110400	106483740	9910	9910	9910	9910	47
510	20250318	110300	106017970	9910	9910	9910	9910	0
511	20250318	110200	106017970	9910	9910	9910	9910	0
512	20250318	110100	106017970	9910	9900	9910	9900	29
513	20250318	110000	105730760	9900	9900	9900	9900	0
514	20250318	105900	105730760	9900	9900	9900	9900	1
515	20250318	105800	105720860	9890	9890	9890	9890	23
516	20250318	105700	105493390	9890	9890	9890	9890	219
517	20250318	105600	103327480	9890	9890	9890	9890	0
518	20250318	105500	103327480	9890	9890	9890	9890	0
519	20250318	105400	103327480	9890	9880	9890	9880	19
520	20250318	105300	103139580	9870	9870	9870	9870	5
521	20250318	105200	103090230	9860	9860	9860	9860	0
522	20250318	105100	103090230	9860	9860	9860	9860	0
523	20250318	105000	103090230	9860	9860	9860	9860	19
524	20250318	104900	102902890	9860	9860	9860	9860	0
525	20250318	104800	102902890	9860	9860	9860	9860	12
526	20250318	104700	102784570	9860	9860	9860	9860	0
527	20250318	104600	102784570	9860	9860	9860	9860	19
528	20250318	104500	102597230	9860	9860	9860	9860	22
529	20250318	104400	102380310	9860	9860	9860	9860	15
530	20250318	104300	102232410	9840	9840	9840	9840	0
531	20250318	104200	102232410	9840	9840	9840	9840	0
532	20250318	104100	102232410	9840	9840	9840	9840	147
533	20250318	104000	100785930	9840	9840	9840	9840	0
534	20250318	103900	100785930	9840	9840	9840	9840	0
535	20250318	103800	100785930	9840	9840	9840	9840	0
536	20250318	103700	100785930	9840	9880	9880	9840	1396
537	20250318	103600	87046610	9890	9890	9890	9890	0
538	20250318	103500	87046610	9890	9890	9890	9890	60
539	20250318	103400	86453210	9890	9890	9890	9890	0
540	20250318	103300	86453210	9890	9890	9890	9890	0
541	20250318	103200	86453210	9890	9890	9890	9890	26
542	20250318	103100	86196070	9880	9880	9880	9880	8
543	20250318	103000	86117030	9880	9880	9880	9880	1
544	20250318	102900	86107150	9880	9880	9880	9880	0
545	20250318	102800	86107150	9880	9880	9880	9880	13
546	20250318	102700	85978710	9880	9870	9880	9870	36
547	20250318	102600	85623200	9870	9870	9870	9870	2
548	20250318	102500	85603460	9880	9880	9880	9880	0
549	20250318	102400	85603460	9880	9880	9880	9880	18
550	20250318	102300	85425620	9860	9860	9860	9860	1
551	20250318	102200	85415760	9860	9860	9860	9860	0
552	20250318	102100	85415760	9860	9860	9860	9860	0
553	20250318	102000	85415760	9860	9860	9860	9860	0
554	20250318	101900	85415760	9860	9860	9860	9860	41
555	20250318	101800	85011500	9850	9850	9850	9850	1
556	20250318	101700	85001650	9850	9850	9850	9850	0
557	20250318	101600	85001650	9850	9880	9880	9850	4854
558	20250318	101500	37187850	9880	9880	9880	9880	11
559	20250318	101400	37079170	9860	9860	9860	9860	0
560	20250318	101300	37079170	9860	9860	9860	9860	0
561	20250318	101200	37079170	9860	9860	9860	9860	2
562	20250318	101100	37059450	9890	9890	9890	9890	0
563	20250318	101000	37059450	9890	9870	9890	9870	340
564	20250318	100900	33703590	9870	9870	9870	9870	19
565	20250318	100800	33516060	9860	9860	9860	9860	11
566	20250318	100700	33407600	9870	9870	9870	9870	0
567	20250318	100600	33407600	9870	9870	9870	9870	25
568	20250318	100500	33160850	9860	9860	9860	9860	0
569	20250318	100400	33160850	9860	9860	9860	9860	0
570	20250318	100300	33160850	9860	9860	9860	9860	0
571	20250318	100200	33160850	9860	9870	9870	9860	16
572	20250318	100100	33002940	9860	9860	9860	9860	0
573	20250318	100000	33002940	9860	9860	9860	9860	1
574	20250318	095900	32993080	9870	9870	9870	9870	29
575	20250318	095800	32706850	9870	9870	9870	9870	0
576	20250318	095700	32706850	9870	9870	9870	9870	0
577	20250318	095600	32706850	9870	9870	9870	9870	11
578	20250318	095500	32598280	9870	9870	9870	9870	0
579	20250318	095400	32598280	9870	9870	9870	9870	3
580	20250318	095300	32568670	9870	9870	9870	9870	22
581	20250318	095200	32351530	9870	9870	9870	9870	0
582	20250318	095100	32351530	9870	9870	9870	9870	0
583	20250318	095000	32351530	9870	9870	9870	9870	21
584	20250318	094900	32144260	9880	9880	9880	9880	25
585	20250318	094800	31897260	9880	9880	9880	9880	0
586	20250318	094700	31897260	9880	9880	9880	9880	0
587	20250318	094600	31897260	9880	9880	9880	9880	20
588	20250318	094500	31699660	9880	9880	9880	9880	1
589	20250318	094400	31689780	9880	9880	9880	9880	0
590	20250318	094300	31689780	9880	9880	9880	9880	21
591	20250318	094200	31482300	9880	9880	9880	9880	0
592	20250318	094100	31482300	9880	9880	9880	9880	0
593	20250318	094000	31482300	9880	9880	9880	9880	0
594	20250318	093900	31482300	9880	9880	9880	9880	27
595	20250318	093800	31215540	9880	9890	9890	9880	26
596	20250318	093700	30958650	9890	9890	9890	9890	0
597	20250318	093600	30958650	9890	9890	9890	9890	12
598	20250318	093500	30839970	9890	9890	9890	9890	0
599	20250318	093400	30839970	9890	9890	9890	9890	0
600	20250318	093300	30839970	9890	9890	9890	9890	25
601	20250318	093200	30592720	9890	9890	9890	9890	0
602	20250318	093100	30592720	9890	9890	9890	9890	1
603	20250318	093000	30582830	9890	9890	9890	9890	0
604	20250318	092900	30582830	9890	9890	9890	9890	10
605	20250318	092800	30483930	9860	9860	9860	9860	0
606	20250318	092700	30483930	9860	9860	9860	9860	0
607	20250318	092600	30483930	9860	9860	9860	9860	0
608	20250318	092500	30483930	9860	9860	9860	9860	0
609	20250318	092400	30483930	9860	9870	9870	9860	75
610	20250318	092300	29744220	9860	9860	9860	9860	0
611	20250318	092200	29744220	9860	9910	9910	9860	232
612	20250318	092100	27446730	9920	9960	9960	9920	444
613	20250318	092000	23042090	9970	9980	9980	9970	32
614	20250318	091900	22722800	9980	9980	9980	9980	1
615	20250318	091800	22712820	9980	9980	9980	9980	10
616	20250318	091700	22613020	9990	9990	9990	9990	14
617	20250318	091600	22473160	10000	10000	10000	10000	0
618	20250318	091500	22473160	10000	10000	10000	10000	300
619	20250318	091400	19473160	9980	9980	9980	9980	0
620	20250318	091300	19473160	9980	9980	9980	9980	70
621	20250318	091200	18774560	9980	9990	10000	9980	427
622	20250318	091100	14507390	9990	9990	9990	9990	111
623	20250318	091000	13398500	9980	9980	9980	9980	11
624	20250318	090900	13288720	9970	9970	9970	9970	0
625	20250318	090800	13288720	9970	9990	9990	9970	28
626	20250318	090700	13009110	9990	9970	9990	9970	691
627	20250318	090600	6108390	9910	9910	9910	9910	0
628	20250318	090500	6108390	9910	9910	9910	9910	0
629	20250318	090400	6108390	9910	9910	9910	9910	1
630	20250318	090300	6098480	9910	9900	9970	9900	55
631	20250318	090200	5553900	9900	9900	9900	9900	300
632	20250318	090100	2583900	9900	9900	9900	9900	0
633	20250318	090000	2583900	9900	9900	9900	9900	261