KissMeData/137310/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	202800	527797630	9930	9930	9930	9930	2449
3	20250318	202700	527797630	9930	9930	9930	9930	0
4	20250318	202600	527797630	9930	9930	9930	9930	0
5	20250318	202500	527797630	9930	9930	9930	9930	0
6	20250318	202400	527797630	9930	9930	9930	9930	0
7	20250318	202300	527797630	9930	9930	9930	9930	0
8	20250318	202200	527797630	9930	9930	9930	9930	0
9	20250318	202100	527797630	9930	9930	9930	9930	0
10	20250318	202000	527797630	9930	9930	9930	9930	0
11	20250318	201900	527797630	9930	9930	9930	9930	0
12	20250318	201800	527797630	9930	9930	9930	9930	0
13	20250318	201700	527797630	9930	9930	9930	9930	0
14	20250318	201600	527797630	9930	9930	9930	9930	0
15	20250318	201500	527797630	9930	9930	9930	9930	0
16	20250318	201400	527797630	9930	9930	9930	9930	0
17	20250318	201300	527797630	9930	9930	9930	9930	0
18	20250318	201200	527797630	9930	9930	9930	9930	0
19	20250318	201100	527797630	9930	9930	9930	9930	0
20	20250318	201000	527797630	9930	9930	9930	9930	0
21	20250318	200900	527797630	9930	9930	9930	9930	0
22	20250318	200800	527797630	9930	9930	9930	9930	0
23	20250318	200700	527797630	9930	9930	9930	9930	0
24	20250318	200600	527797630	9930	9930	9930	9930	0
25	20250318	200500	527797630	9930	9930	9930	9930	0
26	20250318	200400	527797630	9930	9930	9930	9930	0
27	20250318	200300	527797630	9930	9930	9930	9930	0
28	20250318	200200	527797630	9930	9930	9930	9930	0
29	20250318	200100	527797630	9930	9930	9930	9930	0
30	20250318	200000	527797630	9930	9930	9930	9930	0
31	20250318	195900	527797630	9930	9930	9930	9930	0
32	20250318	195800	527797630	9930	9930	9930	9930	2449
33	20250318	195700	527797630	9930	9930	9930	9930	0
34	20250318	195600	527797630	9930	9930	9930	9930	0
35	20250318	195500	527797630	9930	9930	9930	9930	0
36	20250318	195400	527797630	9930	9930	9930	9930	0
37	20250318	195300	527797630	9930	9930	9930	9930	0
38	20250318	195200	527797630	9930	9930	9930	9930	0
39	20250318	195100	527797630	9930	9930	9930	9930	0
40	20250318	195000	527797630	9930	9930	9930	9930	0
41	20250318	194900	527797630	9930	9930	9930	9930	0
42	20250318	194800	527797630	9930	9930	9930	9930	0
43	20250318	194700	527797630	9930	9930	9930	9930	0
44	20250318	194600	527797630	9930	9930	9930	9930	0
45	20250318	194500	527797630	9930	9930	9930	9930	0
46	20250318	194400	527797630	9930	9930	9930	9930	0
47	20250318	194300	527797630	9930	9930	9930	9930	0
48	20250318	194200	527797630	9930	9930	9930	9930	0
49	20250318	194100	527797630	9930	9930	9930	9930	0
50	20250318	194000	527797630	9930	9930	9930	9930	0
51	20250318	193900	527797630	9930	9930	9930	9930	0
52	20250318	193800	527797630	9930	9930	9930	9930	0
53	20250318	193700	527797630	9930	9930	9930	9930	0
54	20250318	193600	527797630	9930	9930	9930	9930	0
55	20250318	193500	527797630	9930	9930	9930	9930	0
56	20250318	193400	527797630	9930	9930	9930	9930	0
57	20250318	193300	527797630	9930	9930	9930	9930	0
58	20250318	193200	527797630	9930	9930	9930	9930	0
59	20250318	193100	527797630	9930	9930	9930	9930	0
60	20250318	193000	527797630	9930	9930	9930	9930	0
61	20250318	192900	527797630	9930	9930	9930	9930	0
62	20250318	192800	527797630	9930	9930	9930	9930	2449
63	20250318	192700	527797630	9930	9930	9930	9930	0
64	20250318	192600	527797630	9930	9930	9930	9930	0
65	20250318	192500	527797630	9930	9930	9930	9930	0
66	20250318	192400	527797630	9930	9930	9930	9930	0
67	20250318	192300	527797630	9930	9930	9930	9930	0
68	20250318	192200	527797630	9930	9930	9930	9930	0
69	20250318	192100	527797630	9930	9930	9930	9930	0
70	20250318	192000	527797630	9930	9930	9930	9930	0
71	20250318	191900	527797630	9930	9930	9930	9930	0
72	20250318	191800	527797630	9930	9930	9930	9930	0
73	20250318	191700	527797630	9930	9930	9930	9930	0
74	20250318	191600	527797630	9930	9930	9930	9930	0
75	20250318	191500	527797630	9930	9930	9930	9930	0
76	20250318	191400	527797630	9930	9930	9930	9930	0
77	20250318	191300	527797630	9930	9930	9930	9930	0
78	20250318	191200	527797630	9930	9930	9930	9930	0
79	20250318	191100	527797630	9930	9930	9930	9930	0
80	20250318	191000	527797630	9930	9930	9930	9930	0
81	20250318	190900	527797630	9930	9930	9930	9930	0
82	20250318	190800	527797630	9930	9930	9930	9930	0
83	20250318	190700	527797630	9930	9930	9930	9930	0
84	20250318	190600	527797630	9930	9930	9930	9930	0
85	20250318	190500	527797630	9930	9930	9930	9930	0
86	20250318	190400	527797630	9930	9930	9930	9930	0
87	20250318	190300	527797630	9930	9930	9930	9930	0
88	20250318	190200	527797630	9930	9930	9930	9930	0
89	20250318	190100	527797630	9930	9930	9930	9930	0
90	20250318	190000	527797630	9930	9930	9930	9930	0
91	20250318	185900	527797630	9930	9930	9930	9930	0
92	20250318	185800	527797630	9930	9930	9930	9930	2449
93	20250318	185700	527797630	9930	9930	9930	9930	0
94	20250318	185600	527797630	9930	9930	9930	9930	0
95	20250318	185500	527797630	9930	9930	9930	9930	0
96	20250318	185400	527797630	9930	9930	9930	9930	0
97	20250318	185300	527797630	9930	9930	9930	9930	0
98	20250318	185200	527797630	9930	9930	9930	9930	0
99	20250318	185100	527797630	9930	9930	9930	9930	0
100	20250318	185000	527797630	9930	9930	9930	9930	0
101	20250318	184900	527797630	9930	9930	9930	9930	0
102	20250318	184800	527797630	9930	9930	9930	9930	0
103	20250318	184700	527797630	9930	9930	9930	9930	0
104	20250318	184600	527797630	9930	9930	9930	9930	0
105	20250318	184500	527797630	9930	9930	9930	9930	0
106	20250318	184400	527797630	9930	9930	9930	9930	0
107	20250318	184300	527797630	9930	9930	9930	9930	0
108	20250318	184200	527797630	9930	9930	9930	9930	0
109	20250318	184100	527797630	9930	9930	9930	9930	0
110	20250318	184000	527797630	9930	9930	9930	9930	0
111	20250318	183900	527797630	9930	9930	9930	9930	0
112	20250318	183800	527797630	9930	9930	9930	9930	0
113	20250318	183700	527797630	9930	9930	9930	9930	0
114	20250318	183600	527797630	9930	9930	9930	9930	0
115	20250318	183500	527797630	9930	9930	9930	9930	0
116	20250318	183400	527797630	9930	9930	9930	9930	0
117	20250318	183300	527797630	9930	9930	9930	9930	0
118	20250318	183200	527797630	9930	9930	9930	9930	0
119	20250318	183100	527797630	9930	9930	9930	9930	0
120	20250318	183000	527797630	9930	9930	9930	9930	0
121	20250318	182900	527797630	9930	9930	9930	9930	0
122	20250318	182800	527797630	9930	9930	9930	9930	2449
123	20250318	182700	527797630	9930	9930	9930	9930	0
124	20250318	182600	527797630	9930	9930	9930	9930	0
125	20250318	182500	527797630	9930	9930	9930	9930	0
126	20250318	182400	527797630	9930	9930	9930	9930	0
127	20250318	182300	527797630	9930	9930	9930	9930	0
128	20250318	182200	527797630	9930	9930	9930	9930	0
129	20250318	182100	527797630	9930	9930	9930	9930	0
130	20250318	182000	527797630	9930	9930	9930	9930	0
131	20250318	181900	527797630	9930	9930	9930	9930	0
132	20250318	181800	527797630	9930	9930	9930	9930	0
133	20250318	181700	527797630	9930	9930	9930	9930	0
134	20250318	181600	527797630	9930	9930	9930	9930	0
135	20250318	181500	527797630	9930	9930	9930	9930	0
136	20250318	181400	527797630	9930	9930	9930	9930	0
137	20250318	181300	527797630	9930	9930	9930	9930	0
138	20250318	181200	527797630	9930	9930	9930	9930	0
139	20250318	181100	527797630	9930	9930	9930	9930	0
140	20250318	181000	527797630	9930	9930	9930	9930	0
141	20250318	180900	527797630	9930	9930	9930	9930	0
142	20250318	180800	527797630	9930	9930	9930	9930	0
143	20250318	180700	527797630	9930	9930	9930	9930	0
144	20250318	180600	527797630	9930	9930	9930	9930	0
145	20250318	180500	527797630	9930	9930	9930	9930	0
146	20250318	180400	527797630	9930	9930	9930	9930	0
147	20250318	180300	527797630	9930	9930	9930	9930	0
148	20250318	180200	527797630	9930	9930	9930	9930	0
149	20250318	180100	527797630	9930	9930	9930	9930	0
150	20250318	180000	527797630	9930	9930	9930	9930	0
151	20250318	175900	527797630	9930	9930	9930	9930	0
152	20250318	175800	527797630	9930	9930	9930	9930	2449
153	20250318	175700	527797630	9930	9930	9930	9930	0
154	20250318	175600	527797630	9930	9930	9930	9930	0
155	20250318	175500	527797630	9930	9930	9930	9930	0
156	20250318	175400	527797630	9930	9930	9930	9930	0
157	20250318	175300	527797630	9930	9930	9930	9930	0
158	20250318	175200	527797630	9930	9930	9930	9930	0
159	20250318	175100	527797630	9930	9930	9930	9930	0
160	20250318	175000	527797630	9930	9930	9930	9930	0
161	20250318	174900	527797630	9930	9930	9930	9930	0
162	20250318	174800	527797630	9930	9930	9930	9930	0
163	20250318	174700	527797630	9930	9930	9930	9930	0
164	20250318	174600	527797630	9930	9930	9930	9930	0
165	20250318	174500	527797630	9930	9930	9930	9930	0
166	20250318	174400	527797630	9930	9930	9930	9930	0
167	20250318	174300	527797630	9930	9930	9930	9930	0
168	20250318	174200	527797630	9930	9930	9930	9930	0
169	20250318	174100	527797630	9930	9930	9930	9930	0
170	20250318	174000	527797630	9930	9930	9930	9930	0
171	20250318	173900	527797630	9930	9930	9930	9930	0
172	20250318	173800	527797630	9930	9930	9930	9930	0
173	20250318	173700	527797630	9930	9930	9930	9930	0
174	20250318	173600	527797630	9930	9930	9930	9930	0
175	20250318	173500	527797630	9930	9930	9930	9930	0
176	20250318	173400	527797630	9930	9930	9930	9930	0
177	20250318	173300	527797630	9930	9930	9930	9930	0
178	20250318	173200	527797630	9930	9930	9930	9930	0
179	20250318	173100	527797630	9930	9930	9930	9930	0
180	20250318	173000	527797630	9930	9930	9930	9930	0
181	20250318	172900	527797630	9930	9930	9930	9930	0
182	20250318	172800	527797630	9930	9930	9930	9930	2449
183	20250318	172700	527797630	9930	9930	9930	9930	0
184	20250318	172600	527797630	9930	9930	9930	9930	0
185	20250318	172500	527797630	9930	9930	9930	9930	0
186	20250318	172400	527797630	9930	9930	9930	9930	0
187	20250318	172300	527797630	9930	9930	9930	9930	0
188	20250318	172200	527797630	9930	9930	9930	9930	0
189	20250318	172100	527797630	9930	9930	9930	9930	0
190	20250318	172000	527797630	9930	9930	9930	9930	0
191	20250318	171900	527797630	9930	9930	9930	9930	0
192	20250318	171800	527797630	9930	9930	9930	9930	0
193	20250318	171700	527797630	9930	9930	9930	9930	0
194	20250318	171600	527797630	9930	9930	9930	9930	0
195	20250318	171500	527797630	9930	9930	9930	9930	0
196	20250318	171400	527797630	9930	9930	9930	9930	0
197	20250318	171300	527797630	9930	9930	9930	9930	0
198	20250318	171200	527797630	9930	9930	9930	9930	0
199	20250318	171100	527797630	9930	9930	9930	9930	0
200	20250318	171000	527797630	9930	9930	9930	9930	0
201	20250318	170900	527797630	9930	9930	9930	9930	0
202	20250318	170800	527797630	9930	9930	9930	9930	0
203	20250318	170700	527797630	9930	9930	9930	9930	0
204	20250318	170600	527797630	9930	9930	9930	9930	0
205	20250318	170500	527797630	9930	9930	9930	9930	0
206	20250318	170400	527797630	9930	9930	9930	9930	0
207	20250318	170300	527797630	9930	9930	9930	9930	0
208	20250318	170200	527797630	9930	9930	9930	9930	0
209	20250318	170100	527797630	9930	9930	9930	9930	0
210	20250318	170000	527797630	9930	9930	9930	9930	0
211	20250318	165900	527797630	9930	9930	9930	9930	0
212	20250318	165800	527797630	9930	9930	9930	9930	2449
213	20250318	165700	527797630	9930	9930	9930	9930	0
214	20250318	165600	527797630	9930	9930	9930	9930	0
215	20250318	165500	527797630	9930	9930	9930	9930	0
216	20250318	165400	527797630	9930	9930	9930	9930	0
217	20250318	165300	527797630	9930	9930	9930	9930	0
218	20250318	165200	527797630	9930	9930	9930	9930	0
219	20250318	165100	527797630	9930	9930	9930	9930	0
220	20250318	165000	527797630	9930	9930	9930	9930	0
221	20250318	164900	527797630	9930	9930	9930	9930	0
222	20250318	164800	527797630	9930	9930	9930	9930	0
223	20250318	164700	527797630	9930	9930	9930	9930	0
224	20250318	164600	527797630	9930	9930	9930	9930	0
225	20250318	164500	527797630	9930	9930	9930	9930	0
226	20250318	164400	527797630	9930	9930	9930	9930	0
227	20250318	164300	527797630	9930	9930	9930	9930	0
228	20250318	164200	527797630	9930	9930	9930	9930	0
229	20250318	164100	527797630	9930	9930	9930	9930	0
230	20250318	164000	527797630	9930	9930	9930	9930	0
231	20250318	163900	527797630	9930	9930	9930	9930	0
232	20250318	163800	527797630	9930	9930	9930	9930	0
233	20250318	163700	527797630	9930	9930	9930	9930	0
234	20250318	163600	527797630	9930	9930	9930	9930	0
235	20250318	163500	527797630	9930	9930	9930	9930	0
236	20250318	163400	527797630	9930	9930	9930	9930	0
237	20250318	163300	527797630	9930	9930	9930	9930	0
238	20250318	163200	527797630	9930	9930	9930	9930	0
239	20250318	163100	527797630	9930	9930	9930	9930	0
240	20250318	163000	527797630	9930	9930	9930	9930	0
241	20250318	162900	527797630	9930	9930	9930	9930	0
242	20250318	162800	527797630	9930	9930	9930	9930	2449
243	20250318	162700	527797630	9930	9930	9930	9930	0
244	20250318	162600	527797630	9930	9930	9930	9930	0
245	20250318	162500	527797630	9930	9930	9930	9930	0
246	20250318	162400	527797630	9930	9930	9930	9930	0
247	20250318	162300	527797630	9930	9930	9930	9930	0
248	20250318	162200	527797630	9930	9930	9930	9930	0
249	20250318	162100	527797630	9930	9930	9930	9930	0
250	20250318	162000	527797630	9930	9930	9930	9930	0
251	20250318	161900	527797630	9930	9930	9930	9930	0
252	20250318	161800	527797630	9930	9930	9930	9930	0
253	20250318	161700	527797630	9930	9930	9930	9930	0
254	20250318	161600	527797630	9930	9930	9930	9930	0
255	20250318	161500	527797630	9930	9930	9930	9930	0
256	20250318	161400	527797630	9930	9930	9930	9930	0
257	20250318	161300	527797630	9930	9930	9930	9930	0
258	20250318	161200	527797630	9930	9930	9930	9930	0
259	20250318	161100	527797630	9930	9930	9930	9930	0
260	20250318	161000	527797630	9930	9930	9930	9930	0
261	20250318	160900	527797630	9930	9930	9930	9930	0
262	20250318	160800	527797630	9930	9930	9930	9930	0
263	20250318	160700	527797630	9930	9930	9930	9930	0
264	20250318	160600	527797630	9930	9930	9930	9930	0
265	20250318	160500	527797630	9930	9930	9930	9930	0
266	20250318	160400	527797630	9930	9930	9930	9930	0
267	20250318	160300	527797630	9930	9930	9930	9930	0
268	20250318	160200	527797630	9930	9930	9930	9930	0
269	20250318	160100	527797630	9930	9930	9930	9930	0
270	20250318	160000	527797630	9930	9930	9930	9930	0
271	20250318	155900	527797630	9930	9930	9930	9930	0
272	20250318	155800	527797630	9930	9930	9930	9930	2449
273	20250318	155700	527797630	9930	9930	9930	9930	0
274	20250318	155600	527797630	9930	9930	9930	9930	0
275	20250318	155500	527797630	9930	9930	9930	9930	0
276	20250318	155400	527797630	9930	9930	9930	9930	0
277	20250318	155300	527797630	9930	9930	9930	9930	0
278	20250318	155200	527797630	9930	9930	9930	9930	0
279	20250318	155100	527797630	9930	9930	9930	9930	0
280	20250318	155000	527797630	9930	9930	9930	9930	0
281	20250318	154900	527797630	9930	9930	9930	9930	0
282	20250318	154800	527797630	9930	9930	9930	9930	0
283	20250318	154700	527797630	9930	9930	9930	9930	0
284	20250318	154600	527797630	9930	9930	9930	9930	0
285	20250318	154500	527797630	9930	9930	9930	9930	0
286	20250318	154400	527797630	9930	9930	9930	9930	0
287	20250318	154300	527797630	9930	9930	9930	9930	0
288	20250318	154200	527797630	9930	9930	9930	9930	0
289	20250318	154100	527797630	9930	9930	9930	9930	0
290	20250318	154000	527797630	9930	9930	9930	9930	0
291	20250318	153900	527797630	9930	9930	9930	9930	0
292	20250318	153800	527797630	9930	9930	9930	9930	0
293	20250318	153700	527797630	9930	9930	9930	9930	0
294	20250318	153600	527797630	9930	9930	9930	9930	0
295	20250318	153500	527797630	9930	9930	9930	9930	0
296	20250318	153400	527797630	9930	9930	9930	9930	0
297	20250318	153300	527797630	9930	9930	9930	9930	0
298	20250318	153200	527797630	9930	9930	9930	9930	0
299	20250318	153100	527797630	9930	9930	9930	9930	0
300	20250318	153000	527797630	9930	9930	9930	9930	2449
301	20250318	152900	503479060	9970	9970	9970	9970	0
302	20250318	152800	503479060	9970	9970	9970	9970	0
303	20250318	152700	503479060	9970	9970	9970	9970	0
304	20250318	152600	503479060	9970	9970	9970	9970	0
305	20250318	152500	503479060	9970	9970	9970	9970	0
306	20250318	152400	503479060	9970	9970	9970	9970	0
307	20250318	152300	503479060	9970	9970	9970	9970	0
308	20250318	152200	503479060	9970	9970	9970	9970	0
309	20250318	152100	503479060	9970	9970	9970	9970	0
310	20250318	152000	503479060	9970	9970	9970	9970	0
311	20250318	151900	503479060	9970	9960	9970	9960	223
312	20250318	151800	501256980	9960	9965	9980	9960	182
313	20250318	151700	499442885	9960	9960	9960	9960	32
314	20250318	151600	499124165	9960	9960	9960	9960	0
315	20250318	151500	499124165	9960	9960	9960	9960	0
316	20250318	151400	499124165	9960	9960	9960	9960	0
317	20250318	151300	499124165	9960	9940	9960	9940	574
318	20250318	151200	493417535	9950	9940	9950	9940	273
319	20250318	151100	490701430	9940	9940	9940	9940	24
320	20250318	151000	490462870	9940	9940	9940	9940	27
321	20250318	150900	490194490	9940	9950	9950	9940	99
322	20250318	150800	489209610	9950	9950	9950	9950	60
323	20250318	150700	488612610	9960	9950	9960	9950	32
324	20250318	150600	488293970	9950	9960	9960	9950	466
325	20250318	150500	483652850	9960	9960	9960	9960	79
326	20250318	150400	482866010	9960	9960	9970	9960	38
327	20250318	150300	482487480	9970	9970	9970	9960	46
328	20250318	150200	482029300	9960	9960	9965	9960	48
329	20250318	150100	481551215	9960	9960	9960	9960	24
330	20250318	150000	481312175	9960	9960	9970	9960	11
331	20250318	145900	481202605	9970	9960	9970	9960	50
332	20250318	145800	480704115	9960	9960	9970	9960	65
333	20250318	145700	480056705	9970	9970	9970	9960	20
334	20250318	145600	479857385	9970	9970	9970	9960	15
335	20250318	145500	479707915	9960	9950	9960	9950	52
336	20250318	145400	479190505	9940	9960	9960	9940	147
337	20250318	145300	477727595	9960	9960	9960	9960	24
338	20250318	145200	477488555	9950	9950	9950	9950	162
339	20250318	145100	475876655	9940	9970	9970	9940	790
340	20250318	145000	468015765	9965	9965	9965	9965	1
341	20250318	144900	468005800	9950	9950	9950	9950	0
342	20250318	144800	468005800	9950	9950	9950	9950	0
343	20250318	144700	468005800	9950	9950	9950	9950	0
344	20250318	144600	468005800	9950	9950	9950	9950	107
345	20250318	144500	466941150	9950	9950	9950	9950	6
346	20250318	144400	466881450	9960	9960	9960	9960	0
347	20250318	144300	466881450	9960	9960	9960	9960	0
348	20250318	144200	466881450	9960	9955	9960	9955	385
349	20250318	144100	463046855	9950	9950	9950	9950	0
350	20250318	144000	463046855	9950	9960	9960	9950	141
351	20250318	143900	461642565	9960	9960	9960	9960	0
352	20250318	143800	461642565	9960	9960	9960	9960	0
353	20250318	143700	461642565	9960	9960	9960	9960	0
354	20250318	143600	461642565	9960	9960	9960	9960	0
355	20250318	143500	461642565	9960	9960	9960	9960	0
356	20250318	143400	461642565	9960	9960	9960	9960	0
357	20250318	143300	461642565	9960	9960	9960	9960	1
358	20250318	143200	461632605	9960	9970	9970	9955	64
359	20250318	143100	460994990	9970	9970	9980	9970	75
360	20250318	143000	460247160	9980	9970	9980	9970	38
361	20250318	142900	459868220	9980	9960	9980	9960	341
362	20250318	142800	456468450	9950	9950	9950	9950	22
363	20250318	142700	456249550	9950	9950	9950	9950	155
364	20250318	142600	454707300	9950	9950	9950	9950	10
365	20250318	142500	454607800	9950	9960	9960	9950	1500
366	20250318	142400	439682710	9960	9960	9970	9960	267
367	20250318	142300	437023380	9960	9960	9960	9960	30
368	20250318	142200	436724580	9970	9970	9970	9970	0
369	20250318	142100	436724580	9970	9970	9970	9960	1101
370	20250318	142000	425755530	9970	9970	9970	9970	2
371	20250318	141900	425735590	9970	9960	9970	9960	144
372	20250318	141800	424300095	9960	9970	9970	9960	1016
373	20250318	141700	414175215	9970	9980	9980	9970	2518
374	20250318	141600	389065295	9980	9990	9990	9980	3084
375	20250318	141500	358280665	9990	9990	9990	9990	84
376	20250318	141400	357441505	9995	9995	9995	9995	1
377	20250318	141300	357431510	9990	9990	9990	9990	1
378	20250318	141200	357421520	9990	9990	9990	9990	0
379	20250318	141100	357421520	9990	9990	9990	9990	1
380	20250318	141000	357411530	10000	10000	10000	10000	0
381	20250318	140900	357411530	10000	9990	10000	9990	140
382	20250318	140800	356012730	9980	9980	9980	9980	10
383	20250318	140700	355912930	9980	9980	9980	9980	14
384	20250318	140600	355773210	9980	9990	9990	9980	102
385	20250318	140500	354754245	9990	9990	9990	9990	2
386	20250318	140400	354734265	9990	9990	9990	9990	3
387	20250318	140300	354704295	9990	9990	9990	9990	0
388	20250318	140200	354704295	9990	9990	9990	9990	27
389	20250318	140100	354434565	10000	10000	10000	10000	0
390	20250318	140000	354434565	10000	9990	10000	9990	66
391	20250318	135900	353775205	9990	9990	9990	9990	1002
392	20250318	135800	343765225	9990	9990	9990	9990	0
393	20250318	135700	343765225	9990	9990	9990	9990	2
394	20250318	135600	343745245	10000	10000	10000	10000	1
395	20250318	135500	343735245	9995	9990	9995	9990	3
396	20250318	135400	343705270	10000	9990	10000	9990	2
397	20250318	135300	343685280	9990	10000	10000	9990	199
398	20250318	135200	341695290	9990	9990	9990	9990	2
399	20250318	135100	341675310	10000	9995	10000	9990	420
400	20250318	135000	337478935	10000	10000	10000	10000	0
401	20250318	134900	337478935	10000	9990	10000	9990	3
402	20250318	134800	337448945	9990	9995	10000	9990	137
403	20250318	134700	336078960	10000	10000	10000	10000	0
404	20250318	134600	336078960	10000	10000	10000	10000	1
405	20250318	134500	336068960	10000	10000	10000	10000	1142
406	20250318	134400	324648960	9990	9990	9990	9990	0
407	20250318	134300	324648960	9990	10000	10000	9990	56
408	20250318	134200	324088970	10000	10000	10000	10000	2081
409	20250318	134100	303278970	10010	10000	10010	10000	7
410	20250318	134000	303208920	10000	10005	10010	10000	17
411	20250318	133900	303038835	10000	10000	10000	10000	106
412	20250318	133800	301978835	10000	10000	10000	10000	1
413	20250318	133700	301968835	10010	10010	10010	10010	1
414	20250318	133600	301958825	10005	10000	10005	10000	6
415	20250318	133500	301898820	10000	10000	10000	10000	13
416	20250318	133400	301768820	10000	10000	10000	10000	8
417	20250318	133300	301688820	10000	10000	10000	10000	9
418	20250318	133200	301598820	10000	10000	10000	10000	700
419	20250318	133100	294598820	10000	10020	10020	10000	424
420	20250318	133000	290354640	10010	10020	10020	10010	41
421	20250318	132900	289944220	10010	10010	10015	10010	13
422	20250318	132800	289814085	10010	10010	10010	10010	215
423	20250318	132700	287661935	10010	10010	10010	10010	25
424	20250318	132600	287411685	10010	10010	10010	10010	1
425	20250318	132500	287401675	10010	10020	10020	10010	104
426	20250318	132400	286360615	10010	10010	10010	10010	5
427	20250318	132300	286310565	10010	10010	10010	10010	38
428	20250318	132200	285930185	10010	10010	10010	10010	35
429	20250318	132100	285579835	10010	10010	10020	10010	25
430	20250318	132000	285329575	10010	10010	10010	10010	9
431	20250318	131900	285239485	10010	10010	10010	10010	25
432	20250318	131800	284989235	10010	10010	10020	10010	52
433	20250318	131700	284468510	10020	10020	10020	10020	1
434	20250318	131600	284458490	10010	10020	10020	10010	15
435	20250318	131500	284308330	10010	10010	10010	10010	53
436	20250318	131400	283777800	10010	10010	10010	10010	1
437	20250318	131300	283767790	10010	10010	10010	10010	0
438	20250318	131200	283767790	10010	10010	10010	10010	0
439	20250318	131100	283767790	10010	10010	10010	10010	2
440	20250318	131000	283747770	10020	10010	10020	10010	7
441	20250318	130900	283677645	10020	10020	10020	10020	1
442	20250318	130800	283667625	10010	10010	10010	10010	1
443	20250318	130700	283657615	10020	10020	10020	10020	0
444	20250318	130600	283657615	10020	10020	10020	10020	0
445	20250318	130500	283657615	10020	10020	10020	10020	49
446	20250318	130400	283166635	10020	10020	10020	10020	0
447	20250318	130300	283166635	10020	10010	10020	10010	187
448	20250318	130200	281293015	10010	10010	10010	10010	9
449	20250318	130100	281202925	10010	10010	10010	10010	0
450	20250318	130000	281202925	10010	10015	10015	10010	3
451	20250318	125900	281172890	10020	10020	10020	10020	0
452	20250318	125800	281172890	10020	10010	10020	10010	3
453	20250318	125700	281142840	10010	10010	10010	10010	1
454	20250318	125600	281132830	10010	10010	10010	10010	0
455	20250318	125500	281132830	10010	10020	10020	10010	3
456	20250318	125400	281102790	10010	10010	10010	10010	0
457	20250318	125300	281102790	10010	10010	10010	10010	0
458	20250318	125200	281102790	10010	10010	10010	10010	2
459	20250318	125100	281082770	10020	10020	10020	10020	50
460	20250318	125000	280581770	10020	10020	10020	10020	50
461	20250318	124900	280080770	10020	10020	10020	10020	280
462	20250318	124800	277275170	10020	10020	10020	10020	1
463	20250318	124700	277265150	10020	10020	10020	10020	1
464	20250318	124600	277255130	10010	10010	10010	10010	125
465	20250318	124500	276003880	10010	10010	10010	10010	0
466	20250318	124400	276003880	10010	10000	10010	10000	193
467	20250318	124300	274071970	10000	10000	10000	10000	7
468	20250318	124200	274001970	10000	10000	10000	10000	11
469	20250318	124100	273891970	10000	10000	10000	10000	71
470	20250318	124000	273181970	10000	10000	10000	10000	18
471	20250318	123900	273001970	10000	10000	10000	10000	9
472	20250318	123800	272911970	10000	10010	10010	10000	139
473	20250318	123700	271521870	10000	10000	10000	10000	16
474	20250318	123600	271361870	10000	10000	10010	10000	8
475	20250318	123500	271281860	10000	10000	10000	10000	17
476	20250318	123400	271111860	10000	10000	10000	10000	8
477	20250318	123300	271031860	10000	10000	10000	10000	84
478	20250318	123200	270191860	10000	10000	10000	10000	0
479	20250318	123100	270191860	10000	10000	10000	10000	0
480	20250318	123000	270191860	10000	10000	10000	10000	1
481	20250318	122900	270181860	10000	10010	10010	10000	27
482	20250318	122800	269911640	10000	10000	10000	10000	0
483	20250318	122700	269911640	10000	10010	10010	10000	17
484	20250318	122600	269741580	10010	10000	10020	10000	46
485	20250318	122500	269281540	10010	10000	10010	10000	117
486	20250318	122400	268110380	10010	10000	10010	10000	27
487	20250318	122300	267840350	10010	10000	10010	10000	17
488	20250318	122200	267670340	10020	10010	10020	10010	79
489	20250318	122100	266879000	10010	10010	10010	10010	105
490	20250318	122000	265827950	10020	9980	10020	9980	9
491	20250318	121900	265738090	9980	9980	9980	9980	37
492	20250318	121800	265368830	10020	10000	10020	9980	79
493	20250318	121700	264578060	10000	9980	10000	9980	19
494	20250318	121600	264388400	10020	10020	10020	10020	3
495	20250318	121500	264358340	9980	9980	9980	9980	0
496	20250318	121400	264358340	9980	9980	9980	9980	8
497	20250318	121300	264278500	10000	10000	10000	10000	2
498	20250318	121200	264258500	9990	9990	9990	9990	5
499	20250318	121100	264208550	9980	9980	9980	9980	3
500	20250318	121000	264178610	10060	10000	10060	10000	2301
501	20250318	120900	241088250	9980	9980	9980	9980	0
502	20250318	120800	241088250	9980	9990	9990	9980	57
503	20250318	120700	240519370	10000	9990	10000	9990	7
504	20250318	120600	240449410	9980	9990	9990	9980	57
505	20250318	120500	239880540	9990	9990	9990	9990	21
506	20250318	120400	239670750	9980	9990	9990	9980	110
507	20250318	120300	238572940	9990	9990	9990	9990	1
508	20250318	120200	238562950	10000	9990	10000	9990	30
509	20250318	120100	238263240	9990	9990	9990	9990	25
510	20250318	120000	238013490	9990	9990	9990	9990	280
511	20250318	115900	235216290	9990	9990	10000	9990	36
512	20250318	115800	234856600	10000	9980	10000	9980	211
513	20250318	115700	232748570	9980	9990	9990	9980	2
514	20250318	115600	232728600	9980	9980	9980	9980	0
515	20250318	115500	232728600	9980	9980	9990	9980	4
516	20250318	115400	232688670	9980	9980	9980	9980	8
517	20250318	115300	232608830	9980	9990	10000	9980	6
518	20250318	115200	232548890	9990	9990	10000	9980	23
519	20250318	115100	232319130	9990	9990	9990	9990	1
520	20250318	115000	232309140	10000	9970	10000	9970	205
521	20250318	114900	230262970	9980	9980	9980	9980	1
522	20250318	114800	230252990	9980	9970	9980	9970	2
523	20250318	114700	230233040	9980	9980	9980	9980	10
524	20250318	114600	230133240	9980	9990	10000	9980	6
525	20250318	114500	230073310	9970	9980	10000	9960	327
526	20250318	114400	226812590	9980	9990	10000	9970	109
527	20250318	114300	225724590	10000	10000	10000	10000	0
528	20250318	114200	225724590	10000	10000	10000	10000	0
529	20250318	114100	225724590	10000	10000	10000	10000	0
530	20250318	114000	225724590	10000	10000	10000	10000	0
531	20250318	113900	225724590	10000	10000	10000	10000	0
532	20250318	113800	225724590	10000	10000	10000	10000	0
533	20250318	113700	225724590	10000	10000	10000	10000	18
534	20250318	113600	225544590	10000	9980	10000	9980	115
535	20250318	113500	224395100	9980	9980	9980	9980	2
536	20250318	113400	224375140	9980	9980	9980	9980	3
537	20250318	113300	224345200	9980	9980	10000	9980	8
538	20250318	113200	224265300	10000	10000	10000	9980	22
539	20250318	113100	224045320	10000	10000	10000	10000	4
540	20250318	113000	224005320	10000	10000	10000	10000	1
541	20250318	112900	223995320	10000	10010	10010	10000	2
542	20250318	112800	223975310	10000	10000	10000	10000	115
543	20250318	112700	222825310	10000	10000	10000	10000	1
544	20250318	112600	222815310	10000	10000	10000	10000	2
545	20250318	112500	222795310	10000	10000	10000	10000	4
546	20250318	112400	222755310	10010	10000	10010	10000	3
547	20250318	112300	222725290	10010	10000	10010	10000	6
548	20250318	112200	222665270	10000	9970	10010	9970	288
549	20250318	112100	219785290	9990	9980	9990	9970	289
550	20250318	112000	216898590	9980	9980	9990	9980	252
551	20250318	111900	214381530	9990	9990	9990	9990	294
552	20250318	111800	211444470	9990	9990	9990	9990	85
553	20250318	111700	210595320	9990	9990	9990	9990	3
554	20250318	111600	210565350	9990	10000	10000	9990	102
555	20250318	111500	209546360	9990	9990	10000	9990	59
556	20250318	111400	208956890	10000	9990	10000	9990	5
557	20250318	111300	208906930	9990	9990	10000	9990	65
558	20250318	111200	208256960	9990	10000	10000	9990	133
559	20250318	111100	206926970	10000	10000	10000	10000	0
560	20250318	111000	206926970	10000	10000	10000	10000	3
561	20250318	110900	206896970	10000	10000	10000	10000	4
562	20250318	110800	206856970	10010	10010	10010	10010	17
563	20250318	110700	206686800	10010	10010	10010	10010	1
564	20250318	110600	206676790	10010	10010	10010	10010	3
565	20250318	110500	206646760	10010	10010	10010	10010	13
566	20250318	110400	206516630	10010	10000	10010	10000	2
567	20250318	110300	206496620	10000	10020	10020	10000	6
568	20250318	110200	206436520	10020	10010	10020	10000	7
569	20250318	110100	206366480	10030	9990	10030	9970	1350
570	20250318	110000	192865200	10000	9980	10000	9980	2
571	20250318	105900	192845220	9990	10010	10020	9990	359
572	20250318	105800	189251820	10020	10010	10020	10010	2
573	20250318	105700	189231790	10010	10010	10020	10010	219
574	20250318	105600	187039020	10010	10020	10020	10010	101
575	20250318	105500	186028000	10010	10020	10020	10010	22
576	20250318	105400	185807760	10020	10010	10020	10010	169
577	20250318	105300	184115920	10010	10010	10010	10010	5
578	20250318	105200	184065870	10010	10020	10020	10010	226
579	20250318	105100	181803360	10030	10010	10030	10010	318
580	20250318	105000	178617100	9970	9990	10000	9970	6
581	20250318	104900	178557150	9960	9960	9960	9960	3
582	20250318	104800	178527270	9990	9960	9990	9960	3
583	20250318	104700	178497360	9960	9960	9960	9960	1
584	20250318	104600	178487400	9960	9960	9960	9960	1
585	20250318	104500	178477440	10020	9970	10020	9950	1925
586	20250318	104400	159249210	9950	9950	9970	9950	3
587	20250318	104300	159219340	9950	9950	9950	9950	1
588	20250318	104200	159209390	9950	9960	9980	9950	320
589	20250318	104100	156021010	9950	9950	9950	9950	8
590	20250318	104000	155941410	9950	9950	9950	9950	1
591	20250318	103900	155931460	9950	9950	9960	9950	14
592	20250318	103800	155792140	9970	9960	9970	9960	707
593	20250318	103700	148750090	9970	9960	9970	9960	10
594	20250318	103600	148650420	9960	9970	9970	9960	39
595	20250318	103500	148261950	9980	9970	9980	9970	37
596	20250318	103400	147893030	9970	9970	9980	9970	90
597	20250318	103300	146995710	9970	9980	9980	9970	131
598	20250318	103200	145689010	9980	9980	9990	9980	86
599	20250318	103100	144830700	9980	9980	9990	9980	30
600	20250318	103000	144531160	9990	9980	9990	9980	385
601	20250318	102900	140688480	9990	9980	9990	9980	52
602	20250318	102800	140169410	9980	9980	9980	9980	4
603	20250318	102700	140129490	9980	9980	9980	9980	2
604	20250318	102600	140109530	9980	9980	9980	9980	2
605	20250318	102500	140089570	9980	9990	9990	9980	4
606	20250318	102400	140049640	9980	9980	9980	9980	4
607	20250318	102300	140009720	9980	9980	9980	9980	9
608	20250318	102200	139919900	9990	9980	9990	9980	7
609	20250318	102100	139849990	9980	9980	9980	9980	211
610	20250318	102000	137744210	9980	9970	9980	9970	9
611	20250318	101900	137654460	9970	9970	9970	9970	233
612	20250318	101800	135331450	9970	9980	9980	9970	17
613	20250318	101700	135161920	9970	9970	9980	9970	79
614	20250318	101600	134373660	9970	9970	9980	9970	14
615	20250318	101500	134233980	9970	9970	9970	9970	49
616	20250318	101400	133745450	9970	9970	9970	9970	3
617	20250318	101300	133715540	9970	9970	9980	9970	524
618	20250318	101200	128491200	9970	9970	9980	9970	66
619	20250318	101100	127832570	9970	9970	9970	9970	13
620	20250318	101000	127702960	9970	9970	9980	9970	162
621	20250318	100900	126086740	9970	9970	9980	9970	58
622	20250318	100800	125507940	9970	9970	9980	9970	6
623	20250318	100700	125448110	9970	9970	9980	9970	239
624	20250318	100600	123062920	9970	9975	9975	9970	22
625	20250318	100500	122843560	9975	9970	9975	9970	4
626	20250318	100400	122803670	9970	9970	9970	9970	8
627	20250318	100300	122723910	9970	9970	9980	9970	214
628	20250318	100200	120590230	9970	9970	9970	9970	3
629	20250318	100100	120560320	9980	9970	9980	9970	34
630	20250318	100000	120221040	9970	9970	9980	9970	173
631	20250318	095900	118494580	9960	9960	9960	9960	2
632	20250318	095800	118474660	9990	9960	9990	9960	4
633	20250318	095700	118434790	9960	9960	9990	9960	527
634	20250318	095600	113175120	9980	9950	9980	9950	24
635	20250318	095500	112936070	9950	9970	9970	9950	308
636	20250318	095400	109865350	9970	9970	9970	9970	5
637	20250318	095300	109815500	9970	9950	9980	9950	501
638	20250318	095200	104824780	9960	9950	9960	9950	371
639	20250318	095100	101132890	9960	9970	9970	9950	381
640	20250318	095000	97338130	9970	9960	9970	9960	5
641	20250318	094900	97288320	9960	9970	9970	9960	57
642	20250318	094800	96720590	9970	9970	9970	9970	10
643	20250318	094700	96620890	9970	9960	9970	9960	2
644	20250318	094600	96600960	9960	9970	9970	9960	570
645	20250318	094500	90921750	9980	9980	9980	9980	0
646	20250318	094400	90921750	9980	9980	9980	9980	0
647	20250318	094300	90921750	9980	9970	9980	9970	193
648	20250318	094200	88997450	9970	9970	9970	9970	11
649	20250318	094100	88887780	9980	9980	9980	9980	63
650	20250318	094000	88259040	9980	9980	9980	9960	52
651	20250318	093900	87740600	9970	9970	9970	9970	43
652	20250318	093800	87311890	9970	9980	9980	9970	185
653	20250318	093700	85467420	9980	9980	9980	9980	0
654	20250318	093600	85467420	9980	9980	9980	9980	9
655	20250318	093500	85377600	9980	9970	9980	9970	533
656	20250318	093400	80063470	9970	9980	9980	9970	517
657	20250318	093300	74908970	9970	9980	9980	9970	402
658	20250318	093200	70901010	9980	9980	9980	9980	608
659	20250318	093100	64833170	9980	9960	9980	9960	688
660	20250318	093000	57976360	9950	9950	9960	9950	49
661	20250318	092900	57488800	9950	9960	9960	9950	31
662	20250318	092800	57180300	9960	9960	9960	9960	12
663	20250318	092700	57060780	9960	9960	9960	9960	0
664	20250318	092600	57060780	9960	9960	9970	9960	183
665	20250318	092500	55238010	9960	9950	9970	9950	212
666	20250318	092400	53127390	9950	9950	9950	9950	5
667	20250318	092300	53077640	9940	9950	9950	9940	118
668	20250318	092200	51903580	9960	9930	9960	9930	432
669	20250318	092100	47611030	9930	9930	9930	9930	14
670	20250318	092000	47472010	9930	9930	9930	9930	3
671	20250318	091900	47442220	9930	9930	9930	9920	15
672	20250318	091800	47293280	9920	9940	9970	9920	87
673	20250318	091700	46430000	9930	9910	9940	9910	162
674	20250318	091600	44823950	9920	9950	9950	9920	14
675	20250318	091500	44684700	9910	9920	9920	9910	2
676	20250318	091400	44664870	9900	9920	9920	9900	681
677	20250318	091300	37918200	9920	9940	9940	9920	51
678	20250318	091200	37412260	9920	9970	9970	9920	988
679	20250318	091100	27578690	9970	9970	9970	9970	81
680	20250318	091000	26771120	9980	9970	9980	9970	110
681	20250318	090900	25674310	9970	9970	9970	9970	1
682	20250318	090800	25664340	9970	9960	9970	9960	91
683	20250318	090700	24757430	9960	9990	9990	9960	164
684	20250318	090600	23121240	9960	10000	10000	9960	647
685	20250318	090500	16657080	9970	9960	9980	9960	254
686	20250318	090400	14123990	9980	9980	9990	9940	428
687	20250318	090300	9851000	9940	9970	9970	9940	167
688	20250318	090200	8186070	9940	9950	9950	9940	275
689	20250318	090100	5451470	10000	10000	10000	10000	0
690	20250318	090000	5451470	10000	10000	10000	9880	547