KissMeData/049720/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	193500	160658095	9610	9610	9610	9610	526
3	20250318	193400	160658095	9610	9610	9610	9610	0
4	20250318	193300	160658095	9610	9610	9610	9610	0
5	20250318	193200	160658095	9610	9610	9610	9610	0
6	20250318	193100	160658095	9610	9610	9610	9610	0
7	20250318	193000	160658095	9610	9610	9610	9610	0
8	20250318	192900	160658095	9610	9610	9610	9610	0
9	20250318	192800	160658095	9610	9610	9610	9610	0
10	20250318	192700	160658095	9610	9610	9610	9610	0
11	20250318	192600	160658095	9610	9610	9610	9610	0
12	20250318	192500	160658095	9610	9610	9610	9610	0
13	20250318	192400	160658095	9610	9610	9610	9610	0
14	20250318	192300	160658095	9610	9610	9610	9610	0
15	20250318	192200	160658095	9610	9610	9610	9610	0
16	20250318	192100	160658095	9610	9610	9610	9610	0
17	20250318	192000	160658095	9610	9610	9610	9610	0
18	20250318	191900	160658095	9610	9610	9610	9610	0
19	20250318	191800	160658095	9610	9610	9610	9610	0
20	20250318	191700	160658095	9610	9610	9610	9610	0
21	20250318	191600	160658095	9610	9610	9610	9610	0
22	20250318	191500	160658095	9610	9610	9610	9610	0
23	20250318	191400	160658095	9610	9610	9610	9610	0
24	20250318	191300	160658095	9610	9610	9610	9610	0
25	20250318	191200	160658095	9610	9610	9610	9610	0
26	20250318	191100	160658095	9610	9610	9610	9610	0
27	20250318	191000	160658095	9610	9610	9610	9610	0
28	20250318	190900	160658095	9610	9610	9610	9610	0
29	20250318	190800	160658095	9610	9610	9610	9610	0
30	20250318	190700	160658095	9610	9610	9610	9610	0
31	20250318	190600	160658095	9610	9610	9610	9610	0
32	20250318	190500	160658095	9610	9610	9610	9610	526
33	20250318	190400	160658095	9610	9610	9610	9610	0
34	20250318	190300	160658095	9610	9610	9610	9610	0
35	20250318	190200	160658095	9610	9610	9610	9610	0
36	20250318	190100	160658095	9610	9610	9610	9610	0
37	20250318	190000	160658095	9610	9610	9610	9610	0
38	20250318	185900	160658095	9610	9610	9610	9610	0
39	20250318	185800	160658095	9610	9610	9610	9610	0
40	20250318	185700	160658095	9610	9610	9610	9610	0
41	20250318	185600	160658095	9610	9610	9610	9610	0
42	20250318	185500	160658095	9610	9610	9610	9610	0
43	20250318	185400	160658095	9610	9610	9610	9610	0
44	20250318	185300	160658095	9610	9610	9610	9610	0
45	20250318	185200	160658095	9610	9610	9610	9610	0
46	20250318	185100	160658095	9610	9610	9610	9610	0
47	20250318	185000	160658095	9610	9610	9610	9610	0
48	20250318	184900	160658095	9610	9610	9610	9610	0
49	20250318	184800	160658095	9610	9610	9610	9610	0
50	20250318	184700	160658095	9610	9610	9610	9610	0
51	20250318	184600	160658095	9610	9610	9610	9610	0
52	20250318	184500	160658095	9610	9610	9610	9610	0
53	20250318	184400	160658095	9610	9610	9610	9610	0
54	20250318	184300	160658095	9610	9610	9610	9610	0
55	20250318	184200	160658095	9610	9610	9610	9610	0
56	20250318	184100	160658095	9610	9610	9610	9610	0
57	20250318	184000	160658095	9610	9610	9610	9610	0
58	20250318	183900	160658095	9610	9610	9610	9610	0
59	20250318	183800	160658095	9610	9610	9610	9610	0
60	20250318	183700	160658095	9610	9610	9610	9610	0
61	20250318	183600	160658095	9610	9610	9610	9610	0
62	20250318	183500	160658095	9610	9610	9610	9610	526
63	20250318	183400	160658095	9610	9610	9610	9610	0
64	20250318	183300	160658095	9610	9610	9610	9610	0
65	20250318	183200	160658095	9610	9610	9610	9610	0
66	20250318	183100	160658095	9610	9610	9610	9610	0
67	20250318	183000	160658095	9610	9610	9610	9610	0
68	20250318	182900	160658095	9610	9610	9610	9610	0
69	20250318	182800	160658095	9610	9610	9610	9610	0
70	20250318	182700	160658095	9610	9610	9610	9610	0
71	20250318	182600	160658095	9610	9610	9610	9610	0
72	20250318	182500	160658095	9610	9610	9610	9610	0
73	20250318	182400	160658095	9610	9610	9610	9610	0
74	20250318	182300	160658095	9610	9610	9610	9610	0
75	20250318	182200	160658095	9610	9610	9610	9610	0
76	20250318	182100	160658095	9610	9610	9610	9610	0
77	20250318	182000	160658095	9610	9610	9610	9610	0
78	20250318	181900	160658095	9610	9610	9610	9610	0
79	20250318	181800	160658095	9610	9610	9610	9610	0
80	20250318	181700	160658095	9610	9610	9610	9610	0
81	20250318	181600	160658095	9610	9610	9610	9610	0
82	20250318	181500	160658095	9610	9610	9610	9610	0
83	20250318	181400	160658095	9610	9610	9610	9610	0
84	20250318	181300	160658095	9610	9610	9610	9610	0
85	20250318	181200	160658095	9610	9610	9610	9610	0
86	20250318	181100	160658095	9610	9610	9610	9610	0
87	20250318	181000	160658095	9610	9610	9610	9610	0
88	20250318	180900	160658095	9610	9610	9610	9610	0
89	20250318	180800	160658095	9610	9610	9610	9610	0
90	20250318	180700	160658095	9610	9610	9610	9610	0
91	20250318	180600	160658095	9610	9610	9610	9610	0
92	20250318	180500	160658095	9610	9610	9610	9610	526
93	20250318	180400	160658095	9610	9610	9610	9610	0
94	20250318	180300	160658095	9610	9610	9610	9610	0
95	20250318	180200	160658095	9610	9610	9610	9610	0
96	20250318	180100	160658095	9610	9610	9610	9610	0
97	20250318	180000	160658095	9610	9610	9610	9610	0
98	20250318	175900	160658095	9610	9610	9610	9610	0
99	20250318	175800	160658095	9610	9610	9610	9610	0
100	20250318	175700	160658095	9610	9610	9610	9610	0
101	20250318	175600	160658095	9610	9610	9610	9610	0
102	20250318	175500	160658095	9610	9610	9610	9610	0
103	20250318	175400	160658095	9610	9610	9610	9610	0
104	20250318	175300	160658095	9610	9610	9610	9610	0
105	20250318	175200	160658095	9610	9610	9610	9610	0
106	20250318	175100	160658095	9610	9610	9610	9610	0
107	20250318	175000	160658095	9610	9610	9610	9610	0
108	20250318	174900	160658095	9610	9610	9610	9610	0
109	20250318	174800	160658095	9610	9610	9610	9610	0
110	20250318	174700	160658095	9610	9610	9610	9610	0
111	20250318	174600	160658095	9610	9610	9610	9610	0
112	20250318	174500	160658095	9610	9610	9610	9610	0
113	20250318	174400	160658095	9610	9610	9610	9610	0
114	20250318	174300	160658095	9610	9610	9610	9610	0
115	20250318	174200	160658095	9610	9610	9610	9610	0
116	20250318	174100	160658095	9610	9610	9610	9610	0
117	20250318	174000	160658095	9610	9610	9610	9610	0
118	20250318	173900	160658095	9610	9610	9610	9610	0
119	20250318	173800	160658095	9610	9610	9610	9610	0
120	20250318	173700	160658095	9610	9610	9610	9610	0
121	20250318	173600	160658095	9610	9610	9610	9610	0
122	20250318	173500	160658095	9610	9610	9610	9610	526
123	20250318	173400	160658095	9610	9610	9610	9610	0
124	20250318	173300	160658095	9610	9610	9610	9610	0
125	20250318	173200	160658095	9610	9610	9610	9610	0
126	20250318	173100	160658095	9610	9610	9610	9610	0
127	20250318	173000	160658095	9610	9610	9610	9610	0
128	20250318	172900	160658095	9610	9610	9610	9610	0
129	20250318	172800	160658095	9610	9610	9610	9610	0
130	20250318	172700	160658095	9610	9610	9610	9610	0
131	20250318	172600	160658095	9610	9610	9610	9610	0
132	20250318	172500	160658095	9610	9610	9610	9610	0
133	20250318	172400	160658095	9610	9610	9610	9610	0
134	20250318	172300	160658095	9610	9610	9610	9610	0
135	20250318	172200	160658095	9610	9610	9610	9610	0
136	20250318	172100	160658095	9610	9610	9610	9610	0
137	20250318	172000	160658095	9610	9610	9610	9610	0
138	20250318	171900	160658095	9610	9610	9610	9610	0
139	20250318	171800	160658095	9610	9610	9610	9610	0
140	20250318	171700	160658095	9610	9610	9610	9610	0
141	20250318	171600	160658095	9610	9610	9610	9610	0
142	20250318	171500	160658095	9610	9610	9610	9610	0
143	20250318	171400	160658095	9610	9610	9610	9610	0
144	20250318	171300	160658095	9610	9610	9610	9610	0
145	20250318	171200	160658095	9610	9610	9610	9610	0
146	20250318	171100	160658095	9610	9610	9610	9610	0
147	20250318	171000	160658095	9610	9610	9610	9610	0
148	20250318	170900	160658095	9610	9610	9610	9610	0
149	20250318	170800	160658095	9610	9610	9610	9610	0
150	20250318	170700	160658095	9610	9610	9610	9610	0
151	20250318	170600	160658095	9610	9610	9610	9610	0
152	20250318	170500	160658095	9610	9610	9610	9610	526
153	20250318	170400	160658095	9610	9610	9610	9610	0
154	20250318	170300	160658095	9610	9610	9610	9610	0
155	20250318	170200	160658095	9610	9610	9610	9610	0
156	20250318	170100	160658095	9610	9610	9610	9610	0
157	20250318	170000	160658095	9610	9610	9610	9610	0
158	20250318	165900	160658095	9610	9610	9610	9610	0
159	20250318	165800	160658095	9610	9610	9610	9610	0
160	20250318	165700	160658095	9610	9610	9610	9610	0
161	20250318	165600	160658095	9610	9610	9610	9610	0
162	20250318	165500	160658095	9610	9610	9610	9610	0
163	20250318	165400	160658095	9610	9610	9610	9610	0
164	20250318	165300	160658095	9610	9610	9610	9610	0
165	20250318	165200	160658095	9610	9610	9610	9610	0
166	20250318	165100	160658095	9610	9610	9610	9610	0
167	20250318	165000	160658095	9610	9610	9610	9610	0
168	20250318	164900	160658095	9610	9610	9610	9610	0
169	20250318	164800	160658095	9610	9610	9610	9610	0
170	20250318	164700	160658095	9610	9610	9610	9610	0
171	20250318	164600	160658095	9610	9610	9610	9610	0
172	20250318	164500	160658095	9610	9610	9610	9610	0
173	20250318	164400	160658095	9610	9610	9610	9610	0
174	20250318	164300	160658095	9610	9610	9610	9610	0
175	20250318	164200	160658095	9610	9610	9610	9610	0
176	20250318	164100	160658095	9610	9610	9610	9610	0
177	20250318	164000	160658095	9610	9610	9610	9610	0
178	20250318	163900	160658095	9610	9610	9610	9610	0
179	20250318	163800	160658095	9610	9610	9610	9610	0
180	20250318	163700	160658095	9610	9610	9610	9610	0
181	20250318	163600	160658095	9610	9610	9610	9610	0
182	20250318	163500	160658095	9610	9610	9610	9610	526
183	20250318	163400	160658095	9610	9610	9610	9610	0
184	20250318	163300	160658095	9610	9610	9610	9610	0
185	20250318	163200	160658095	9610	9610	9610	9610	0
186	20250318	163100	160658095	9610	9610	9610	9610	0
187	20250318	163000	160658095	9610	9610	9610	9610	0
188	20250318	162900	160658095	9610	9610	9610	9610	0
189	20250318	162800	160658095	9610	9610	9610	9610	0
190	20250318	162700	160658095	9610	9610	9610	9610	0
191	20250318	162600	160658095	9610	9610	9610	9610	0
192	20250318	162500	160658095	9610	9610	9610	9610	0
193	20250318	162400	160658095	9610	9610	9610	9610	0
194	20250318	162300	160658095	9610	9610	9610	9610	0
195	20250318	162200	160658095	9610	9610	9610	9610	0
196	20250318	162100	160658095	9610	9610	9610	9610	0
197	20250318	162000	160658095	9610	9610	9610	9610	0
198	20250318	161900	160658095	9610	9610	9610	9610	0
199	20250318	161800	160658095	9610	9610	9610	9610	0
200	20250318	161700	160658095	9610	9610	9610	9610	0
201	20250318	161600	160658095	9610	9610	9610	9610	0
202	20250318	161500	160658095	9610	9610	9610	9610	0
203	20250318	161400	160658095	9610	9610	9610	9610	0
204	20250318	161300	160658095	9610	9610	9610	9610	0
205	20250318	161200	160658095	9610	9610	9610	9610	0
206	20250318	161100	160658095	9610	9610	9610	9610	0
207	20250318	161000	160658095	9610	9610	9610	9610	0
208	20250318	160900	160658095	9610	9610	9610	9610	0
209	20250318	160800	160658095	9610	9610	9610	9610	0
210	20250318	160700	160658095	9610	9610	9610	9610	0
211	20250318	160600	160658095	9610	9610	9610	9610	0
212	20250318	160500	160658095	9610	9610	9610	9610	526
213	20250318	160400	160658095	9610	9610	9610	9610	0
214	20250318	160300	160658095	9610	9610	9610	9610	0
215	20250318	160200	160658095	9610	9610	9610	9610	0
216	20250318	160100	160658095	9610	9610	9610	9610	0
217	20250318	160000	160658095	9610	9610	9610	9610	0
218	20250318	155900	160658095	9610	9610	9610	9610	0
219	20250318	155800	160658095	9610	9610	9610	9610	0
220	20250318	155700	160658095	9610	9610	9610	9610	0
221	20250318	155600	160658095	9610	9610	9610	9610	0
222	20250318	155500	160658095	9610	9610	9610	9610	0
223	20250318	155400	160658095	9610	9610	9610	9610	0
224	20250318	155300	160658095	9610	9610	9610	9610	0
225	20250318	155200	160658095	9610	9610	9610	9610	0
226	20250318	155100	160658095	9610	9610	9610	9610	0
227	20250318	155000	160658095	9610	9610	9610	9610	0
228	20250318	154900	160658095	9610	9610	9610	9610	0
229	20250318	154800	160658095	9610	9610	9610	9610	0
230	20250318	154700	160658095	9610	9610	9610	9610	0
231	20250318	154600	160658095	9610	9610	9610	9610	0
232	20250318	154500	160658095	9610	9610	9610	9610	0
233	20250318	154400	160658095	9610	9610	9610	9610	0
234	20250318	154300	160658095	9610	9610	9610	9610	0
235	20250318	154200	160658095	9610	9610	9610	9610	0
236	20250318	154100	160658095	9610	9610	9610	9610	0
237	20250318	154000	160658095	9610	9610	9610	9610	0
238	20250318	153900	160658095	9610	9610	9610	9610	0
239	20250318	153800	160658095	9610	9610	9610	9610	0
240	20250318	153700	160658095	9610	9610	9610	9610	0
241	20250318	153600	160658095	9610	9610	9610	9610	0
242	20250318	153500	160658095	9610	9610	9610	9610	526
243	20250318	153400	160658095	9610	9610	9610	9610	0
244	20250318	153300	160658095	9610	9610	9610	9610	0
245	20250318	153200	160658095	9610	9610	9610	9610	0
246	20250318	153100	160658095	9610	9610	9610	9610	0
247	20250318	153000	160658095	9610	9610	9610	9610	526
248	20250318	152900	155603235	9630	9630	9630	9630	0
249	20250318	152800	155603235	9630	9630	9630	9630	0
250	20250318	152700	155603235	9630	9630	9630	9630	0
251	20250318	152600	155603235	9630	9630	9630	9630	0
252	20250318	152500	155603235	9630	9630	9630	9630	0
253	20250318	152400	155603235	9630	9630	9630	9630	0
254	20250318	152300	155603235	9630	9630	9630	9630	0
255	20250318	152200	155603235	9630	9630	9630	9630	0
256	20250318	152100	155603235	9630	9630	9630	9630	0
257	20250318	152000	155603235	9630	9630	9630	9630	0
258	20250318	151900	155603235	9630	9630	9630	9630	0
259	20250318	151800	155603235	9630	9630	9630	9630	0
260	20250318	151700	155603235	9630	9620	9630	9620	71
261	20250318	151600	154919685	9620	9630	9630	9620	35
262	20250318	151500	154582885	9620	9620	9620	9620	7
263	20250318	151400	154515545	9630	9620	9630	9620	9
264	20250318	151300	154428955	9620	9620	9620	9620	107
265	20250318	151200	153399615	9620	9620	9620	9620	0
266	20250318	151100	153399615	9620	9630	9630	9620	9
267	20250318	151000	153313025	9630	9630	9630	9620	320
268	20250318	150900	150231495	9630	9620	9630	9620	9
269	20250318	150800	150144905	9620	9630	9630	9620	26
270	20250318	150700	149894605	9620	9620	9620	9620	0
271	20250318	150600	149894605	9620	9620	9620	9620	8
272	20250318	150500	149817645	9620	9630	9630	9620	8
273	20250318	150400	149740675	9620	9620	9620	9620	8
274	20250318	150300	149663715	9630	9620	9630	9620	114
275	20250318	150200	148566965	9620	9620	9620	9620	0
276	20250318	150100	148566965	9620	9620	9620	9620	8
277	20250318	150000	148490005	9620	9620	9620	9620	7
278	20250318	145900	148422665	9620	9630	9630	9620	9
279	20250318	145800	148336075	9620	9620	9620	9620	0
280	20250318	145700	148336075	9620	9630	9630	9620	15
281	20250318	145600	148191695	9620	9630	9630	9620	111
282	20250318	145500	147122845	9620	9620	9620	9620	7
283	20250318	145400	147055505	9620	9620	9620	9620	8
284	20250318	145300	146978545	9630	9630	9630	9630	1
285	20250318	145200	146968915	9620	9620	9620	9620	7
286	20250318	145100	146901575	9620	9620	9620	9620	7
287	20250318	145000	146834235	9620	9620	9620	9620	8
288	20250318	144900	146757275	9620	9620	9620	9620	7
289	20250318	144800	146689935	9630	9630	9630	9630	1
290	20250318	144700	146680305	9620	9630	9630	9620	15
291	20250318	144600	146535935	9620	9620	9620	9620	7
292	20250318	144500	146468595	9620	9630	9630	9620	526
293	20250318	144400	141403295	9630	9630	9630	9630	2
294	20250318	144300	141384035	9620	9630	9630	9620	8
295	20250318	144200	141307065	9620	9630	9630	9620	9
296	20250318	144100	141220475	9620	9620	9620	9620	7
297	20250318	144000	141153135	9630	9620	9630	9620	29
298	20250318	143900	140874145	9630	9630	9630	9630	1
299	20250318	143800	140864515	9620	9620	9620	9620	7
300	20250318	143700	140797175	9630	9620	9630	9620	9
301	20250318	143600	140710585	9620	9620	9620	9620	7
302	20250318	143500	140643245	9620	9620	9620	9620	8
303	20250318	143400	140566285	9620	9620	9620	9620	0
304	20250318	143300	140566285	9620	9620	9620	9620	7
305	20250318	143200	140498945	9620	9620	9620	9620	8
306	20250318	143100	140421985	9620	9620	9620	9620	7
307	20250318	143000	140354645	9620	9620	9620	9620	8
308	20250318	142900	140277685	9630	9630	9630	9630	500
309	20250318	142800	135462685	9620	9620	9620	9620	7
310	20250318	142700	135395345	9620	9620	9620	9620	7
311	20250318	142600	135328005	9620	9620	9620	9620	8
312	20250318	142500	135251045	9620	9620	9620	9620	0
313	20250318	142400	135251045	9620	9630	9630	9620	8
314	20250318	142300	135174075	9620	9630	9630	9620	9
315	20250318	142200	135087485	9620	9620	9620	9620	7
316	20250318	142100	135020145	9630	9620	9630	9620	52
317	20250318	142000	134519465	9620	9620	9620	9620	0
318	20250318	141900	134519465	9620	9630	9630	9620	8
319	20250318	141800	134442495	9620	9620	9620	9620	8
320	20250318	141700	134365535	9620	9620	9620	9620	7
321	20250318	141600	134298195	9620	9620	9620	9620	8
322	20250318	141500	134221235	9620	9620	9620	9620	0
323	20250318	141400	134221235	9620	9620	9620	9620	7
324	20250318	141300	134153895	9620	9620	9620	9620	8
325	20250318	141200	134076935	9620	9620	9620	9620	7
326	20250318	141100	134009595	9620	9620	9620	9620	16
327	20250318	141000	133855675	9610	9610	9610	9610	8
328	20250318	140900	133778795	9610	9620	9620	9610	8
329	20250318	140800	133701905	9610	9610	9610	9610	8
330	20250318	140700	133625025	9610	9610	9610	9610	7
331	20250318	140600	133557755	9610	9610	9610	9610	0
332	20250318	140500	133557755	9610	9610	9610	9610	8
333	20250318	140400	133480875	9610	9620	9620	9610	27
334	20250318	140300	133221205	9620	9610	9620	9610	13
335	20250318	140200	133096225	9610	9610	9610	9610	7
336	20250318	140100	133028955	9620	9620	9620	9620	1
337	20250318	140000	133019335	9620	9620	9620	9620	231
338	20250318	135900	130797115	9620	9600	9620	9600	1772
339	20250318	135800	113765415	9610	9600	9610	9600	8
340	20250318	135700	113688605	9600	9600	9600	9600	8
341	20250318	135600	113611805	9610	9610	9610	9610	1
342	20250318	135500	113602195	9600	9610	9610	9600	58
343	20250318	135400	113045185	9600	9610	9610	9600	9
344	20250318	135300	112958775	9600	9600	9600	9600	7
345	20250318	135200	112891575	9610	9610	9610	9610	7
346	20250318	135100	112824305	9600	9610	9610	9600	9
347	20250318	135000	112737895	9600	9600	9600	9600	7
348	20250318	134900	112670695	9600	9600	9600	9600	8
349	20250318	134800	112593895	9600	9600	9600	9600	7
350	20250318	134700	112526695	9610	9610	9610	9610	1
351	20250318	134600	112517085	9600	9610	9610	9600	9
352	20250318	134500	112430675	9600	9600	9600	9600	7
353	20250318	134400	112363475	9600	9600	9600	9600	8
354	20250318	134300	112286675	9600	9600	9600	9600	7
355	20250318	134200	112219475	9600	9600	9600	9600	0
356	20250318	134100	112219475	9600	9600	9600	9600	8
357	20250318	134000	112142675	9600	9600	9600	9600	7
358	20250318	133900	112075475	9610	9600	9610	9600	9
359	20250318	133800	111989065	9600	9600	9600	9600	0
360	20250318	133700	111989065	9600	9600	9600	9600	7
361	20250318	133600	111921865	9600	9600	9600	9600	7
362	20250318	133500	111854665	9600	9600	9600	9600	0
363	20250318	133400	111854665	9600	9600	9600	9600	0
364	20250318	133300	111854665	9600	9600	9600	9600	15
365	20250318	133200	111710665	9600	9600	9600	9600	0
366	20250318	133100	111710665	9600	9600	9600	9600	18
367	20250318	133000	111537865	9600	9600	9600	9600	0
368	20250318	132900	111537865	9600	9600	9600	9600	0
369	20250318	132800	111537865	9600	9600	9600	9600	16
370	20250318	132700	111384265	9610	9610	9610	9610	0
371	20250318	132600	111384265	9610	9610	9610	9610	0
372	20250318	132500	111384265	9610	9610	9610	9610	1
373	20250318	132400	111374655	9600	9600	9600	9600	16
374	20250318	132300	111221055	9600	9600	9600	9600	0
375	20250318	132200	111221055	9600	9600	9600	9600	18
376	20250318	132100	111048255	9610	9610	9610	9610	1
377	20250318	132000	111038645	9600	9600	9600	9600	0
378	20250318	131900	111038645	9600	9600	9600	9600	16
379	20250318	131800	110885045	9610	9610	9610	9610	10
380	20250318	131700	110788945	9610	9610	9610	9610	182
381	20250318	131600	109039925	9600	9600	9600	9600	16
382	20250318	131500	108886325	9600	9600	9600	9600	0
383	20250318	131400	108886325	9600	9600	9600	9600	0
384	20250318	131300	108886325	9600	9600	9600	9600	18
385	20250318	131200	108713525	9610	9610	9610	9610	0
386	20250318	131100	108713525	9610	9600	9610	9600	76
387	20250318	131000	107983845	9600	9610	9610	9600	17
388	20250318	130900	107820635	9600	9600	9600	9600	0
389	20250318	130800	107820635	9600	9600	9600	9600	16
390	20250318	130700	107667035	9610	9610	9610	9610	1
391	20250318	130600	107657425	9610	9610	9610	9610	6
392	20250318	130500	107599765	9600	9600	9600	9600	18
393	20250318	130400	107426965	9600	9600	9600	9600	0
394	20250318	130300	107426965	9600	9610	9610	9600	10
395	20250318	130200	107330955	9600	9610	9610	9600	22
396	20250318	130100	107119695	9610	9610	9610	9610	1
397	20250318	130000	107110085	9600	9600	9600	9600	0
398	20250318	125900	107110085	9600	9600	9600	9600	15
399	20250318	125800	106966085	9600	9600	9600	9600	0
400	20250318	125700	106966085	9600	9600	9600	9600	0
401	20250318	125600	106966085	9600	9600	9600	9600	18
402	20250318	125500	106793285	9600	9600	9600	9600	0
403	20250318	125400	106793285	9600	9610	9610	9600	11
404	20250318	125300	106687675	9600	9610	9610	9600	116
405	20250318	125200	105573030	9610	9610	9610	9610	0
406	20250318	125100	105573030	9610	9610	9610	9610	20
407	20250318	125000	105380830	9605	9605	9605	9605	16
408	20250318	124900	105227150	9610	9600	9610	9600	11
409	20250318	124800	105121540	9600	9600	9600	9600	20
410	20250318	124700	104929540	9610	9610	9610	9610	0
411	20250318	124600	104929540	9610	9610	9610	9610	0
412	20250318	124500	104929540	9610	9600	9610	9600	19
413	20250318	124400	104747110	9610	9610	9610	9610	0
414	20250318	124300	104747110	9610	9610	9610	9610	50
415	20250318	124200	104266610	9600	9600	9600	9600	0
416	20250318	124100	104266610	9600	9605	9605	9600	215
417	20250318	124000	102202360	9610	9610	9610	9610	0
418	20250318	123900	102202360	9610	9605	9610	9605	23
419	20250318	123800	101981425	9605	9605	9605	9605	0
420	20250318	123700	101981425	9605	9605	9605	9605	0
421	20250318	123600	101981425	9605	9605	9605	9605	16
422	20250318	123500	101827745	9610	9610	9610	9610	100
423	20250318	123400	100866745	9610	9610	9610	9610	31
424	20250318	123300	100568835	9610	9610	9610	9605	48
425	20250318	123200	100107625	9610	9610	9610	9610	5
426	20250318	123100	100059575	9605	9605	9605	9605	18
427	20250318	123000	99886685	9605	9605	9605	9605	0
428	20250318	122900	99886685	9605	9605	9605	9605	0
429	20250318	122800	99886685	9605	9605	9605	9605	0
430	20250318	122700	99886685	9605	9605	9605	9605	16
431	20250318	122600	99733005	9605	9605	9605	9605	0
432	20250318	122500	99733005	9605	9605	9605	9605	16
433	20250318	122400	99579325	9605	9605	9605	9605	0
434	20250318	122300	99579325	9605	9605	9605	9605	0
435	20250318	122200	99579325	9605	9605	9605	9605	19
436	20250318	122100	99396830	9610	9610	9610	9610	9
437	20250318	122000	99310340	9605	9605	9605	9605	0
438	20250318	121900	99310340	9605	9605	9605	9605	16
439	20250318	121800	99156660	9610	9610	9610	9610	1
440	20250318	121700	99147050	9605	9605	9605	9605	1
441	20250318	121600	99137445	9605	9605	9605	9605	16
442	20250318	121500	98983765	9600	9600	9600	9600	0
443	20250318	121400	98983765	9600	9600	9600	9600	20
444	20250318	121300	98791765	9610	9610	9610	9610	0
445	20250318	121200	98791765	9610	9610	9610	9610	0
446	20250318	121100	98791765	9610	9610	9610	9610	1
447	20250318	121000	98782155	9600	9610	9610	9600	66
448	20250318	120900	98148055	9610	9610	9610	9610	0
449	20250318	120800	98148055	9610	9610	9610	9610	0
450	20250318	120700	98148055	9610	9600	9610	9600	21
451	20250318	120600	97946405	9600	9600	9600	9600	0
452	20250318	120500	97946405	9600	9600	9600	9600	18
453	20250318	120400	97773605	9600	9600	9600	9600	0
454	20250318	120300	97773605	9600	9600	9600	9600	0
455	20250318	120200	97773605	9600	9600	9600	9600	16
456	20250318	120100	97620005	9610	9610	9610	9610	20
457	20250318	120000	97427805	9610	9610	9610	9610	0
458	20250318	115900	97427805	9610	9600	9610	9600	17
459	20250318	115800	97264595	9610	9610	9610	9610	0
460	20250318	115700	97264595	9610	9610	9610	9610	40
461	20250318	115600	96880195	9610	9600	9610	9600	19
462	20250318	115500	96697785	9600	9600	9600	9600	0
463	20250318	115400	96697785	9600	9600	9600	9600	200
464	20250318	115300	94777785	9600	9610	9610	9600	26
465	20250318	115200	94528085	9600	9600	9600	9600	0
466	20250318	115100	94528085	9600	9600	9600	9600	0
467	20250318	115000	94528085	9600	9600	9600	9600	16
468	20250318	114900	94374485	9600	9600	9600	9600	0
469	20250318	114800	94374485	9600	9600	9600	9600	18
470	20250318	114700	94201685	9610	9610	9610	9610	1
471	20250318	114600	94192075	9610	9610	9610	9610	1
472	20250318	114500	94182465	9600	9600	9600	9600	15
473	20250318	114400	94038465	9600	9610	9610	9600	26
474	20250318	114300	93788765	9610	9610	9610	9610	446
475	20250318	114200	89502705	9610	9600	9610	9600	17
476	20250318	114100	89339495	9610	9610	9610	9610	0
477	20250318	114000	89339495	9610	9610	9610	9610	0
478	20250318	113900	89339495	9610	9600	9610	9600	168
479	20250318	113800	87725195	9600	9600	9600	9600	0
480	20250318	113700	87725195	9600	9600	9600	9600	0
481	20250318	113600	87725195	9600	9600	9600	9600	16
482	20250318	113500	87571595	9600	9600	9600	9600	0
483	20250318	113400	87571595	9600	9600	9600	9600	250
484	20250318	113300	85171595	9600	9610	9610	9600	216
485	20250318	113200	83095995	9610	9610	9610	9610	0
486	20250318	113100	83095995	9610	9610	9620	9610	20
487	20250318	113000	82903715	9610	9610	9610	9610	12
488	20250318	112900	82788395	9620	9620	9620	9620	0
489	20250318	112800	82788395	9620	9620	9620	9620	1
490	20250318	112700	82778775	9620	9620	9620	9620	4
491	20250318	112600	82740295	9630	9630	9630	9630	0
492	20250318	112500	82740295	9630	9630	9630	9630	0
493	20250318	112400	82740295	9630	9630	9630	9630	3
494	20250318	112300	82711405	9630	9630	9630	9630	22
495	20250318	112200	82499545	9630	9620	9630	9600	2352
496	20250318	112100	59862685	9610	9610	9610	9610	16
497	20250318	112000	59708925	9620	9620	9620	9620	0
498	20250318	111900	59708925	9620	9620	9620	9620	0
499	20250318	111800	59708925	9620	9620	9620	9620	5
500	20250318	111700	59660825	9620	9610	9620	9610	57
501	20250318	111600	59112845	9610	9610	9610	9610	11
502	20250318	111500	59007135	9600	9600	9600	9600	15
503	20250318	111400	58863135	9600	9600	9600	9600	0
504	20250318	111300	58863135	9600	9600	9600	9600	19
505	20250318	111200	58680735	9600	9600	9600	9600	0
506	20250318	111100	58680735	9600	9600	9600	9600	31
507	20250318	111000	58383135	9590	9590	9590	9590	16
508	20250318	110900	58229695	9600	9600	9600	9600	0
509	20250318	110800	58229695	9600	9600	9600	9600	12
510	20250318	110700	58114495	9590	9590	9590	9590	15
511	20250318	110600	57970645	9600	9600	9600	9600	1
512	20250318	110500	57961045	9590	9600	9600	9590	21
513	20250318	110400	57759645	9600	9600	9600	9600	6
514	20250318	110300	57702045	9590	9590	9590	9590	0
515	20250318	110200	57702045	9590	9590	9590	9590	0
516	20250318	110100	57702045	9590	9600	9600	9590	120
517	20250318	110000	56550205	9600	9600	9600	9600	0
518	20250318	105900	56550205	9600	9600	9600	9600	1
519	20250318	105800	56540605	9590	9600	9600	9590	36
520	20250318	105700	56195165	9600	9590	9600	9590	18
521	20250318	105600	56022535	9590	9590	9590	9590	2
522	20250318	105500	56003355	9580	9580	9580	9580	0
523	20250318	105400	56003355	9580	9600	9600	9580	625
524	20250318	105300	50010495	9590	9590	9590	9590	16
525	20250318	105200	49857055	9590	9590	9590	9590	0
526	20250318	105100	49857055	9590	9590	9590	9590	0
527	20250318	105000	49857055	9590	9590	9590	9590	15
528	20250318	104900	49713205	9600	9600	9600	9600	0
529	20250318	104800	49713205	9600	9600	9600	9600	233
530	20250318	104700	47476405	9590	9590	9590	9590	18
531	20250318	104600	47303785	9600	9600	9600	9600	24
532	20250318	104500	47073385	9600	9600	9600	9600	104
533	20250318	104400	46074985	9600	9590	9600	9590	17
534	20250318	104300	45911945	9600	9600	9600	9600	0
535	20250318	104200	45911945	9600	9600	9600	9600	50
536	20250318	104100	45431945	9590	9590	9590	9590	16
537	20250318	104000	45278505	9590	9590	9590	9590	0
538	20250318	103900	45278505	9590	9590	9590	9590	18
539	20250318	103800	45105885	9600	9600	9600	9600	0
540	20250318	103700	45105885	9600	9600	9600	9600	1
541	20250318	103600	45096285	9600	9590	9600	9590	17
542	20250318	103500	44933245	9600	9600	9600	9600	0
543	20250318	103400	44933245	9600	9600	9600	9600	0
544	20250318	103300	44933245	9600	9590	9600	9590	17
545	20250318	103200	44770205	9600	9600	9600	9600	3
546	20250318	103100	44741405	9590	9590	9590	9590	600
547	20250318	103000	38987405	9590	9590	9590	9590	19
548	20250318	102900	38805195	9590	9590	9590	9590	0
549	20250318	102800	38805195	9590	9590	9590	9590	2
550	20250318	102700	38786015	9590	9600	9600	9590	122
551	20250318	102600	37614995	9600	9600	9600	9600	0
552	20250318	102500	37614995	9600	9600	9600	9600	0
553	20250318	102400	37614995	9600	9590	9600	9590	17
554	20250318	102300	37451955	9600	9600	9600	9600	2
555	20250318	102200	37432755	9600	9590	9600	9590	27
556	20250318	102100	37173735	9600	9600	9600	9600	0
557	20250318	102000	37173735	9600	9600	9600	9600	0
558	20250318	101900	37173735	9600	9600	9600	9600	1
559	20250318	101800	37164135	9590	9590	9590	9590	16
560	20250318	101700	37010695	9600	9600	9600	9600	0
561	20250318	101600	37010695	9600	9600	9600	9600	20
562	20250318	101500	36818695	9590	9590	9590	9590	15
563	20250318	101400	36674845	9600	9600	9600	9600	200
564	20250318	101300	34754845	9590	9600	9600	9590	21
565	20250318	101200	34553445	9590	9590	9590	9590	0
566	20250318	101100	34553445	9590	9590	9590	9590	0
567	20250318	101000	34553445	9590	9590	9590	9590	16
568	20250318	100900	34400005	9590	9590	9590	9590	0
569	20250318	100800	34400005	9590	9590	9590	9590	0
570	20250318	100700	34400005	9590	9585	9590	9580	27
571	20250318	100600	34141220	9590	9590	9590	9590	6
572	20250318	100500	34083680	9590	9590	9590	9590	5
573	20250318	100400	34035730	9590	9590	9590	9590	3
574	20250318	100300	34006960	9590	9590	9590	9590	2
575	20250318	100200	33987780	9580	9580	9580	9580	0
576	20250318	100100	33987780	9580	9580	9580	9580	116
577	20250318	100000	32876500	9590	9590	9590	9590	0
578	20250318	095900	32876500	9590	9590	9590	9590	1
579	20250318	095800	32866910	9590	9600	9600	9590	10
580	20250318	095700	32771000	9590	9590	9590	9590	0
581	20250318	095600	32771000	9590	9600	9600	9580	42
582	20250318	095500	32368410	9580	9600	9600	9580	401
583	20250318	095400	28524550	9590	9590	9590	9590	10
584	20250318	095300	28428650	9590	9590	9590	9590	6
585	20250318	095200	28371110	9600	9600	9600	9600	0
586	20250318	095100	28371110	9600	9600	9600	9600	2
587	20250318	095000	28351910	9600	9590	9600	9580	560
588	20250318	094900	22981240	9600	9600	9600	9600	0
589	20250318	094800	22981240	9600	9600	9600	9600	125
590	20250318	094700	21781240	9600	9590	9600	9590	23
591	20250318	094600	21560620	9600	9580	9600	9580	29
592	20250318	094500	21282740	9600	9600	9600	9600	28
593	20250318	094400	21013940	9600	9600	9600	9590	65
594	20250318	094300	20390100	9600	9600	9600	9600	13
595	20250318	094200	20265300	9600	9600	9600	9600	1
596	20250318	094100	20255700	9600	9600	9600	9580	91
597	20250318	094000	19383030	9590	9590	9590	9590	0
598	20250318	093900	19383030	9590	9580	9590	9580	19
599	20250318	093800	19201000	9590	9590	9590	9590	0
600	20250318	093700	19201000	9590	9590	9590	9590	11
601	20250318	093600	19095510	9590	9590	9600	9590	32
602	20250318	093500	18788620	9590	9590	9590	9590	0
603	20250318	093400	18788620	9590	9590	9590	9590	11
604	20250318	093300	18683130	9600	9600	9600	9600	0
605	20250318	093200	18683130	9600	9600	9600	9600	0
606	20250318	093100	18683130	9600	9600	9600	9600	0
607	20250318	093000	18683130	9600	9600	9600	9600	4
608	20250318	092900	18644730	9600	9600	9600	9600	0
609	20250318	092800	18644730	9600	9600	9600	9600	0
610	20250318	092700	18644730	9600	9600	9600	9600	0
611	20250318	092600	18644730	9600	9600	9600	9600	0
612	20250318	092500	18644730	9600	9600	9600	9600	0
613	20250318	092400	18644730	9600	9600	9600	9600	0
614	20250318	092300	18644730	9600	9580	9600	9580	106
615	20250318	092200	17629130	9580	9590	9590	9580	98
616	20250318	092100	16690140	9580	9590	9590	9580	82
617	20250318	092000	15904560	9590	9590	9590	9590	0
618	20250318	091900	15904560	9590	9590	9590	9590	1
619	20250318	091800	15894970	9590	9590	9590	9590	0
620	20250318	091700	15894970	9590	9590	9590	9590	5
621	20250318	091600	15847020	9600	9590	9600	9590	3
622	20250318	091500	15818230	9570	9570	9570	9570	0
623	20250318	091400	15818230	9570	9570	9570	9570	0
624	20250318	091300	15818230	9570	9570	9570	9570	8
625	20250318	091200	15741670	9570	9570	9570	9570	300
626	20250318	091100	12870670	9570	9590	9590	9570	500
627	20250318	091000	8079150	9610	9610	9610	9610	0
628	20250318	090900	8079150	9610	9600	9610	9590	13
629	20250318	090800	7954450	9600	9600	9600	9570	506
630	20250318	090700	3105010	9610	9610	9610	9610	0
631	20250318	090600	3105010	9610	9610	9610	9610	3
632	20250318	090500	3076180	9620	9620	9620	9620	40
633	20250318	090400	2691380	9640	9640	9640	9640	0
634	20250318	090300	2691380	9640	9630	9640	9630	36
635	20250318	090200	2344540	9630	9630	9630	9630	70
636	20250318	090100	1670440	9630	9610	9630	9610	2
637	20250318	090000	1651200	9600	9600	9600	9600	172