KissMeData/214390/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	204800	409628675	5880	5880	5880	5880	1677
3	20250318	204700	409628675	5880	5880	5880	5880	0
4	20250318	204600	409628675	5880	5880	5880	5880	0
5	20250318	204500	409628675	5880	5880	5880	5880	0
6	20250318	204400	409628675	5880	5880	5880	5880	0
7	20250318	204300	409628675	5880	5880	5880	5880	0
8	20250318	204200	409628675	5880	5880	5880	5880	0
9	20250318	204100	409628675	5880	5880	5880	5880	0
10	20250318	204000	409628675	5880	5880	5880	5880	0
11	20250318	203900	409628675	5880	5880	5880	5880	0
12	20250318	203800	409628675	5880	5880	5880	5880	0
13	20250318	203700	409628675	5880	5880	5880	5880	0
14	20250318	203600	409628675	5880	5880	5880	5880	0
15	20250318	203500	409628675	5880	5880	5880	5880	0
16	20250318	203400	409628675	5880	5880	5880	5880	0
17	20250318	203300	409628675	5880	5880	5880	5880	0
18	20250318	203200	409628675	5880	5880	5880	5880	0
19	20250318	203100	409628675	5880	5880	5880	5880	0
20	20250318	203000	409628675	5880	5880	5880	5880	0
21	20250318	202900	409628675	5880	5880	5880	5880	0
22	20250318	202800	409628675	5880	5880	5880	5880	0
23	20250318	202700	409628675	5880	5880	5880	5880	0
24	20250318	202600	409628675	5880	5880	5880	5880	0
25	20250318	202500	409628675	5880	5880	5880	5880	0
26	20250318	202400	409628675	5880	5880	5880	5880	0
27	20250318	202300	409628675	5880	5880	5880	5880	0
28	20250318	202200	409628675	5880	5880	5880	5880	0
29	20250318	202100	409628675	5880	5880	5880	5880	0
30	20250318	202000	409628675	5880	5880	5880	5880	0
31	20250318	201900	409628675	5880	5880	5880	5880	0
32	20250318	201800	409628675	5880	5880	5880	5880	1677
33	20250318	201700	409628675	5880	5880	5880	5880	0
34	20250318	201600	409628675	5880	5880	5880	5880	0
35	20250318	201500	409628675	5880	5880	5880	5880	0
36	20250318	201400	409628675	5880	5880	5880	5880	0
37	20250318	201300	409628675	5880	5880	5880	5880	0
38	20250318	201200	409628675	5880	5880	5880	5880	0
39	20250318	201100	409628675	5880	5880	5880	5880	0
40	20250318	201000	409628675	5880	5880	5880	5880	0
41	20250318	200900	409628675	5880	5880	5880	5880	0
42	20250318	200800	409628675	5880	5880	5880	5880	0
43	20250318	200700	409628675	5880	5880	5880	5880	0
44	20250318	200600	409628675	5880	5880	5880	5880	0
45	20250318	200500	409628675	5880	5880	5880	5880	0
46	20250318	200400	409628675	5880	5880	5880	5880	0
47	20250318	200300	409628675	5880	5880	5880	5880	0
48	20250318	200200	409628675	5880	5880	5880	5880	0
49	20250318	200100	409628675	5880	5880	5880	5880	0
50	20250318	200000	409628675	5880	5880	5880	5880	0
51	20250318	195900	409628675	5880	5880	5880	5880	0
52	20250318	195800	409628675	5880	5880	5880	5880	0
53	20250318	195700	409628675	5880	5880	5880	5880	0
54	20250318	195600	409628675	5880	5880	5880	5880	0
55	20250318	195500	409628675	5880	5880	5880	5880	0
56	20250318	195400	409628675	5880	5880	5880	5880	0
57	20250318	195300	409628675	5880	5880	5880	5880	0
58	20250318	195200	409628675	5880	5880	5880	5880	0
59	20250318	195100	409628675	5880	5880	5880	5880	0
60	20250318	195000	409628675	5880	5880	5880	5880	0
61	20250318	194900	409628675	5880	5880	5880	5880	0
62	20250318	194800	409628675	5880	5880	5880	5880	1677
63	20250318	194700	409628675	5880	5880	5880	5880	0
64	20250318	194600	409628675	5880	5880	5880	5880	0
65	20250318	194500	409628675	5880	5880	5880	5880	0
66	20250318	194400	409628675	5880	5880	5880	5880	0
67	20250318	194300	409628675	5880	5880	5880	5880	0
68	20250318	194200	409628675	5880	5880	5880	5880	0
69	20250318	194100	409628675	5880	5880	5880	5880	0
70	20250318	194000	409628675	5880	5880	5880	5880	0
71	20250318	193900	409628675	5880	5880	5880	5880	0
72	20250318	193800	409628675	5880	5880	5880	5880	0
73	20250318	193700	409628675	5880	5880	5880	5880	0
74	20250318	193600	409628675	5880	5880	5880	5880	0
75	20250318	193500	409628675	5880	5880	5880	5880	0
76	20250318	193400	409628675	5880	5880	5880	5880	0
77	20250318	193300	409628675	5880	5880	5880	5880	0
78	20250318	193200	409628675	5880	5880	5880	5880	0
79	20250318	193100	409628675	5880	5880	5880	5880	0
80	20250318	193000	409628675	5880	5880	5880	5880	0
81	20250318	192900	409628675	5880	5880	5880	5880	0
82	20250318	192800	409628675	5880	5880	5880	5880	0
83	20250318	192700	409628675	5880	5880	5880	5880	0
84	20250318	192600	409628675	5880	5880	5880	5880	0
85	20250318	192500	409628675	5880	5880	5880	5880	0
86	20250318	192400	409628675	5880	5880	5880	5880	0
87	20250318	192300	409628675	5880	5880	5880	5880	0
88	20250318	192200	409628675	5880	5880	5880	5880	0
89	20250318	192100	409628675	5880	5880	5880	5880	0
90	20250318	192000	409628675	5880	5880	5880	5880	0
91	20250318	191900	409628675	5880	5880	5880	5880	0
92	20250318	191800	409628675	5880	5880	5880	5880	1677
93	20250318	191700	409628675	5880	5880	5880	5880	0
94	20250318	191600	409628675	5880	5880	5880	5880	0
95	20250318	191500	409628675	5880	5880	5880	5880	0
96	20250318	191400	409628675	5880	5880	5880	5880	0
97	20250318	191300	409628675	5880	5880	5880	5880	0
98	20250318	191200	409628675	5880	5880	5880	5880	0
99	20250318	191100	409628675	5880	5880	5880	5880	0
100	20250318	191000	409628675	5880	5880	5880	5880	0
101	20250318	190900	409628675	5880	5880	5880	5880	0
102	20250318	190800	409628675	5880	5880	5880	5880	0
103	20250318	190700	409628675	5880	5880	5880	5880	0
104	20250318	190600	409628675	5880	5880	5880	5880	0
105	20250318	190500	409628675	5880	5880	5880	5880	0
106	20250318	190400	409628675	5880	5880	5880	5880	0
107	20250318	190300	409628675	5880	5880	5880	5880	0
108	20250318	190200	409628675	5880	5880	5880	5880	0
109	20250318	190100	409628675	5880	5880	5880	5880	0
110	20250318	190000	409628675	5880	5880	5880	5880	0
111	20250318	185900	409628675	5880	5880	5880	5880	0
112	20250318	185800	409628675	5880	5880	5880	5880	0
113	20250318	185700	409628675	5880	5880	5880	5880	0
114	20250318	185600	409628675	5880	5880	5880	5880	0
115	20250318	185500	409628675	5880	5880	5880	5880	0
116	20250318	185400	409628675	5880	5880	5880	5880	0
117	20250318	185300	409628675	5880	5880	5880	5880	0
118	20250318	185200	409628675	5880	5880	5880	5880	0
119	20250318	185100	409628675	5880	5880	5880	5880	0
120	20250318	185000	409628675	5880	5880	5880	5880	0
121	20250318	184900	409628675	5880	5880	5880	5880	0
122	20250318	184800	409628675	5880	5880	5880	5880	1677
123	20250318	184700	409628675	5880	5880	5880	5880	0
124	20250318	184600	409628675	5880	5880	5880	5880	0
125	20250318	184500	409628675	5880	5880	5880	5880	0
126	20250318	184400	409628675	5880	5880	5880	5880	0
127	20250318	184300	409628675	5880	5880	5880	5880	0
128	20250318	184200	409628675	5880	5880	5880	5880	0
129	20250318	184100	409628675	5880	5880	5880	5880	0
130	20250318	184000	409628675	5880	5880	5880	5880	0
131	20250318	183900	409628675	5880	5880	5880	5880	0
132	20250318	183800	409628675	5880	5880	5880	5880	0
133	20250318	183700	409628675	5880	5880	5880	5880	0
134	20250318	183600	409628675	5880	5880	5880	5880	0
135	20250318	183500	409628675	5880	5880	5880	5880	0
136	20250318	183400	409628675	5880	5880	5880	5880	0
137	20250318	183300	409628675	5880	5880	5880	5880	0
138	20250318	183200	409628675	5880	5880	5880	5880	0
139	20250318	183100	409628675	5880	5880	5880	5880	0
140	20250318	183000	409628675	5880	5880	5880	5880	0
141	20250318	182900	409628675	5880	5880	5880	5880	0
142	20250318	182800	409628675	5880	5880	5880	5880	0
143	20250318	182700	409628675	5880	5880	5880	5880	0
144	20250318	182600	409628675	5880	5880	5880	5880	0
145	20250318	182500	409628675	5880	5880	5880	5880	0
146	20250318	182400	409628675	5880	5880	5880	5880	0
147	20250318	182300	409628675	5880	5880	5880	5880	0
148	20250318	182200	409628675	5880	5880	5880	5880	0
149	20250318	182100	409628675	5880	5880	5880	5880	0
150	20250318	182000	409628675	5880	5880	5880	5880	0
151	20250318	181900	409628675	5880	5880	5880	5880	0
152	20250318	181800	409628675	5880	5880	5880	5880	1677
153	20250318	181700	409628675	5880	5880	5880	5880	0
154	20250318	181600	409628675	5880	5880	5880	5880	0
155	20250318	181500	409628675	5880	5880	5880	5880	0
156	20250318	181400	409628675	5880	5880	5880	5880	0
157	20250318	181300	409628675	5880	5880	5880	5880	0
158	20250318	181200	409628675	5880	5880	5880	5880	0
159	20250318	181100	409628675	5880	5880	5880	5880	0
160	20250318	181000	409628675	5880	5880	5880	5880	0
161	20250318	180900	409628675	5880	5880	5880	5880	0
162	20250318	180800	409628675	5880	5880	5880	5880	0
163	20250318	180700	409628675	5880	5880	5880	5880	0
164	20250318	180600	409628675	5880	5880	5880	5880	0
165	20250318	180500	409628675	5880	5880	5880	5880	0
166	20250318	180400	409628675	5880	5880	5880	5880	0
167	20250318	180300	409628675	5880	5880	5880	5880	0
168	20250318	180200	409628675	5880	5880	5880	5880	0
169	20250318	180100	409628675	5880	5880	5880	5880	0
170	20250318	180000	409628675	5880	5880	5880	5880	0
171	20250318	175900	409628675	5880	5880	5880	5880	0
172	20250318	175800	409628675	5880	5880	5880	5880	0
173	20250318	175700	409628675	5880	5880	5880	5880	0
174	20250318	175600	409628675	5880	5880	5880	5880	0
175	20250318	175500	409628675	5880	5880	5880	5880	0
176	20250318	175400	409628675	5880	5880	5880	5880	0
177	20250318	175300	409628675	5880	5880	5880	5880	0
178	20250318	175200	409628675	5880	5880	5880	5880	0
179	20250318	175100	409628675	5880	5880	5880	5880	0
180	20250318	175000	409628675	5880	5880	5880	5880	0
181	20250318	174900	409628675	5880	5880	5880	5880	0
182	20250318	174800	409628675	5880	5880	5880	5880	1677
183	20250318	174700	409628675	5880	5880	5880	5880	0
184	20250318	174600	409628675	5880	5880	5880	5880	0
185	20250318	174500	409628675	5880	5880	5880	5880	0
186	20250318	174400	409628675	5880	5880	5880	5880	0
187	20250318	174300	409628675	5880	5880	5880	5880	0
188	20250318	174200	409628675	5880	5880	5880	5880	0
189	20250318	174100	409628675	5880	5880	5880	5880	0
190	20250318	174000	409628675	5880	5880	5880	5880	0
191	20250318	173900	409628675	5880	5880	5880	5880	0
192	20250318	173800	409628675	5880	5880	5880	5880	0
193	20250318	173700	409628675	5880	5880	5880	5880	0
194	20250318	173600	409628675	5880	5880	5880	5880	0
195	20250318	173500	409628675	5880	5880	5880	5880	0
196	20250318	173400	409628675	5880	5880	5880	5880	0
197	20250318	173300	409628675	5880	5880	5880	5880	0
198	20250318	173200	409628675	5880	5880	5880	5880	0
199	20250318	173100	409628675	5880	5880	5880	5880	0
200	20250318	173000	409628675	5880	5880	5880	5880	0
201	20250318	172900	409628675	5880	5880	5880	5880	0
202	20250318	172800	409628675	5880	5880	5880	5880	0
203	20250318	172700	409628675	5880	5880	5880	5880	0
204	20250318	172600	409628675	5880	5880	5880	5880	0
205	20250318	172500	409628675	5880	5880	5880	5880	0
206	20250318	172400	409628675	5880	5880	5880	5880	0
207	20250318	172300	409628675	5880	5880	5880	5880	0
208	20250318	172200	409628675	5880	5880	5880	5880	0
209	20250318	172100	409628675	5880	5880	5880	5880	0
210	20250318	172000	409628675	5880	5880	5880	5880	0
211	20250318	171900	409628675	5880	5880	5880	5880	0
212	20250318	171800	409628675	5880	5880	5880	5880	1677
213	20250318	171700	409628675	5880	5880	5880	5880	0
214	20250318	171600	409628675	5880	5880	5880	5880	0
215	20250318	171500	409628675	5880	5880	5880	5880	0
216	20250318	171400	409628675	5880	5880	5880	5880	0
217	20250318	171300	409628675	5880	5880	5880	5880	0
218	20250318	171200	409628675	5880	5880	5880	5880	0
219	20250318	171100	409628675	5880	5880	5880	5880	0
220	20250318	171000	409628675	5880	5880	5880	5880	0
221	20250318	170900	409628675	5880	5880	5880	5880	0
222	20250318	170800	409628675	5880	5880	5880	5880	0
223	20250318	170700	409628675	5880	5880	5880	5880	0
224	20250318	170600	409628675	5880	5880	5880	5880	0
225	20250318	170500	409628675	5880	5880	5880	5880	0
226	20250318	170400	409628675	5880	5880	5880	5880	0
227	20250318	170300	409628675	5880	5880	5880	5880	0
228	20250318	170200	409628675	5880	5880	5880	5880	0
229	20250318	170100	409628675	5880	5880	5880	5880	0
230	20250318	170000	409628675	5880	5880	5880	5880	0
231	20250318	165900	409628675	5880	5880	5880	5880	0
232	20250318	165800	409628675	5880	5880	5880	5880	0
233	20250318	165700	409628675	5880	5880	5880	5880	0
234	20250318	165600	409628675	5880	5880	5880	5880	0
235	20250318	165500	409628675	5880	5880	5880	5880	0
236	20250318	165400	409628675	5880	5880	5880	5880	0
237	20250318	165300	409628675	5880	5880	5880	5880	0
238	20250318	165200	409628675	5880	5880	5880	5880	0
239	20250318	165100	409628675	5880	5880	5880	5880	0
240	20250318	165000	409628675	5880	5880	5880	5880	0
241	20250318	164900	409628675	5880	5880	5880	5880	0
242	20250318	164800	409628675	5880	5880	5880	5880	1677
243	20250318	164700	409628675	5880	5880	5880	5880	0
244	20250318	164600	409628675	5880	5880	5880	5880	0
245	20250318	164500	409628675	5880	5880	5880	5880	0
246	20250318	164400	409628675	5880	5880	5880	5880	0
247	20250318	164300	409628675	5880	5880	5880	5880	0
248	20250318	164200	409628675	5880	5880	5880	5880	0
249	20250318	164100	409628675	5880	5880	5880	5880	0
250	20250318	164000	409628675	5880	5880	5880	5880	0
251	20250318	163900	409628675	5880	5880	5880	5880	0
252	20250318	163800	409628675	5880	5880	5880	5880	0
253	20250318	163700	409628675	5880	5880	5880	5880	0
254	20250318	163600	409628675	5880	5880	5880	5880	0
255	20250318	163500	409628675	5880	5880	5880	5880	0
256	20250318	163400	409628675	5880	5880	5880	5880	0
257	20250318	163300	409628675	5880	5880	5880	5880	0
258	20250318	163200	409628675	5880	5880	5880	5880	0
259	20250318	163100	409628675	5880	5880	5880	5880	0
260	20250318	163000	409628675	5880	5880	5880	5880	0
261	20250318	162900	409628675	5880	5880	5880	5880	0
262	20250318	162800	409628675	5880	5880	5880	5880	0
263	20250318	162700	409628675	5880	5880	5880	5880	0
264	20250318	162600	409628675	5880	5880	5880	5880	0
265	20250318	162500	409628675	5880	5880	5880	5880	0
266	20250318	162400	409628675	5880	5880	5880	5880	0
267	20250318	162300	409628675	5880	5880	5880	5880	0
268	20250318	162200	409628675	5880	5880	5880	5880	0
269	20250318	162100	409628675	5880	5880	5880	5880	0
270	20250318	162000	409628675	5880	5880	5880	5880	0
271	20250318	161900	409628675	5880	5880	5880	5880	0
272	20250318	161800	409628675	5880	5880	5880	5880	1677
273	20250318	161700	409628675	5880	5880	5880	5880	0
274	20250318	161600	409628675	5880	5880	5880	5880	0
275	20250318	161500	409628675	5880	5880	5880	5880	0
276	20250318	161400	409628675	5880	5880	5880	5880	0
277	20250318	161300	409628675	5880	5880	5880	5880	0
278	20250318	161200	409628675	5880	5880	5880	5880	0
279	20250318	161100	409628675	5880	5880	5880	5880	0
280	20250318	161000	409628675	5880	5880	5880	5880	0
281	20250318	160900	409628675	5880	5880	5880	5880	0
282	20250318	160800	409628675	5880	5880	5880	5880	0
283	20250318	160700	409628675	5880	5880	5880	5880	0
284	20250318	160600	409628675	5880	5880	5880	5880	0
285	20250318	160500	409628675	5880	5880	5880	5880	0
286	20250318	160400	409628675	5880	5880	5880	5880	0
287	20250318	160300	409628675	5880	5880	5880	5880	0
288	20250318	160200	409628675	5880	5880	5880	5880	0
289	20250318	160100	409628675	5880	5880	5880	5880	0
290	20250318	160000	409628675	5880	5880	5880	5880	0
291	20250318	155900	409628675	5880	5880	5880	5880	0
292	20250318	155800	409628675	5880	5880	5880	5880	0
293	20250318	155700	409628675	5880	5880	5880	5880	0
294	20250318	155600	409628675	5880	5880	5880	5880	0
295	20250318	155500	409628675	5880	5880	5880	5880	0
296	20250318	155400	409628675	5880	5880	5880	5880	0
297	20250318	155300	409628675	5880	5880	5880	5880	0
298	20250318	155200	409628675	5880	5880	5880	5880	0
299	20250318	155100	409628675	5880	5880	5880	5880	0
300	20250318	155000	409628675	5880	5880	5880	5880	0
301	20250318	154900	409628675	5880	5880	5880	5880	0
302	20250318	154800	409628675	5880	5880	5880	5880	1677
303	20250318	154700	409628675	5880	5880	5880	5880	0
304	20250318	154600	409628675	5880	5880	5880	5880	0
305	20250318	154500	409628675	5880	5880	5880	5880	0
306	20250318	154400	409628675	5880	5880	5880	5880	0
307	20250318	154300	409628675	5880	5880	5880	5880	0
308	20250318	154200	409628675	5880	5880	5880	5880	0
309	20250318	154100	409628675	5880	5880	5880	5880	0
310	20250318	154000	409628675	5880	5880	5880	5880	0
311	20250318	153900	409628675	5880	5880	5880	5880	0
312	20250318	153800	409628675	5880	5880	5880	5880	0
313	20250318	153700	409628675	5880	5880	5880	5880	0
314	20250318	153600	409628675	5880	5880	5880	5880	0
315	20250318	153500	409628675	5880	5880	5880	5880	0
316	20250318	153400	409628675	5880	5880	5880	5880	0
317	20250318	153300	409628675	5880	5880	5880	5880	0
318	20250318	153200	409628675	5880	5880	5880	5880	0
319	20250318	153100	409628675	5880	5880	5880	5880	0
320	20250318	153000	409628675	5880	5880	5880	5880	1677
321	20250318	152900	399767915	5840	5840	5840	5840	0
322	20250318	152800	399767915	5840	5840	5840	5840	0
323	20250318	152700	399767915	5840	5840	5840	5840	0
324	20250318	152600	399767915	5840	5840	5840	5840	0
325	20250318	152500	399767915	5840	5840	5840	5840	0
326	20250318	152400	399767915	5840	5840	5840	5840	0
327	20250318	152300	399767915	5840	5840	5840	5840	0
328	20250318	152200	399767915	5840	5840	5840	5840	0
329	20250318	152100	399767915	5840	5840	5840	5840	0
330	20250318	152000	399767915	5840	5840	5840	5840	0
331	20250318	151900	399767915	5840	5840	5840	5840	0
332	20250318	151800	399767915	5840	5840	5840	5840	0
333	20250318	151700	399767915	5840	5830	5840	5830	500
334	20250318	151600	396850665	5840	5800	5840	5790	1001
335	20250318	151500	391053825	5790	5820	5850	5790	703
336	20250318	151400	386975735	5840	5860	5860	5840	50
337	20250318	151300	386683595	5860	5860	5860	5860	0
338	20250318	151200	386683595	5860	5860	5860	5860	0
339	20250318	151100	386683595	5860	5860	5860	5860	3
340	20250318	151000	386666015	5840	5840	5840	5840	371
341	20250318	150900	384499375	5830	5830	5830	5830	617
342	20250318	150800	380902265	5830	5830	5830	5830	0
343	20250318	150700	380902265	5830	5810	5830	5810	18
344	20250318	150600	380797425	5810	5810	5810	5810	0
345	20250318	150500	380797425	5810	5810	5810	5810	0
346	20250318	150400	380797425	5810	5830	5830	5810	452
347	20250318	150300	378171265	5820	5820	5820	5820	0
348	20250318	150200	378171265	5820	5820	5820	5820	0
349	20250318	150100	378171265	5820	5820	5820	5820	0
350	20250318	150000	378171265	5820	5820	5820	5820	0
351	20250318	145900	378171265	5820	5820	5820	5820	138
352	20250318	145800	377368105	5820	5820	5820	5820	0
353	20250318	145700	377368105	5820	5820	5820	5820	0
354	20250318	145600	377368105	5820	5820	5820	5820	0
355	20250318	145500	377368105	5820	5820	5820	5820	0
356	20250318	145400	377368105	5820	5820	5820	5820	0
357	20250318	145300	377368105	5820	5820	5820	5820	0
358	20250318	145200	377368105	5820	5820	5820	5820	350
359	20250318	145100	375331105	5815	5815	5815	5815	0
360	20250318	145000	375331105	5815	5815	5815	5815	10
361	20250318	144900	375272955	5810	5810	5810	5810	0
362	20250318	144800	375272955	5810	5810	5810	5810	0
363	20250318	144700	375272955	5810	5810	5810	5810	0
364	20250318	144600	375272955	5810	5810	5810	5810	0
365	20250318	144500	375272955	5810	5810	5810	5810	2
366	20250318	144400	375261335	5810	5810	5810	5810	0
367	20250318	144300	375261335	5810	5810	5810	5810	0
368	20250318	144200	375261335	5810	5810	5810	5810	620
369	20250318	144100	371659135	5800	5800	5800	5800	0
370	20250318	144000	371659135	5800	5800	5800	5800	0
371	20250318	143900	371659135	5800	5815	5815	5800	750
372	20250318	143800	367306250	5820	5815	5820	5815	5
373	20250318	143700	367277165	5820	5820	5820	5820	0
374	20250318	143600	367277165	5820	5820	5820	5820	0
375	20250318	143500	367277165	5820	5820	5820	5820	0
376	20250318	143400	367277165	5820	5825	5825	5820	143
377	20250318	143300	366444900	5830	5830	5830	5830	0
378	20250318	143200	366444900	5830	5830	5830	5830	0
379	20250318	143100	366444900	5830	5830	5830	5830	1
380	20250318	143000	366439070	5830	5830	5830	5830	1
381	20250318	142900	366433240	5830	5830	5830	5830	0
382	20250318	142800	366433240	5830	5830	5830	5830	0
383	20250318	142700	366433240	5830	5830	5830	5830	0
384	20250318	142600	366433240	5830	5830	5830	5830	0
385	20250318	142500	366433240	5830	5830	5830	5830	0
386	20250318	142400	366433240	5830	5830	5830	5830	1
387	20250318	142300	366427410	5820	5820	5820	5820	0
388	20250318	142200	366427410	5820	5820	5820	5820	0
389	20250318	142100	366427410	5820	5820	5820	5820	0
390	20250318	142000	366427410	5820	5820	5820	5820	0
391	20250318	141900	366427410	5820	5820	5820	5820	0
392	20250318	141800	366427410	5820	5820	5820	5820	226
393	20250318	141700	365112090	5830	5830	5830	5830	0
394	20250318	141600	365112090	5830	5830	5830	5830	0
395	20250318	141500	365112090	5830	5830	5830	5830	0
396	20250318	141400	365112090	5830	5830	5830	5830	0
397	20250318	141300	365112090	5830	5830	5830	5830	77
398	20250318	141200	364663180	5830	5830	5830	5830	47
399	20250318	141100	364389170	5840	5840	5840	5840	0
400	20250318	141000	364389170	5840	5840	5840	5840	0
401	20250318	140900	364389170	5840	5840	5840	5840	51
402	20250318	140800	364091330	5840	5840	5840	5840	0
403	20250318	140700	364091330	5840	5840	5840	5840	0
404	20250318	140600	364091330	5840	5840	5840	5840	0
405	20250318	140500	364091330	5840	5840	5840	5840	0
406	20250318	140400	364091330	5840	5840	5840	5840	170
407	20250318	140300	363098530	5840	5840	5840	5840	0
408	20250318	140200	363098530	5840	5840	5840	5840	0
409	20250318	140100	363098530	5840	5840	5840	5840	4
410	20250318	140000	363075170	5810	5810	5810	5810	0
411	20250318	135900	363075170	5810	5810	5810	5810	0
412	20250318	135800	363075170	5810	5810	5810	5810	0
413	20250318	135700	363075170	5810	5830	5830	5810	300
414	20250318	135600	361329740	5840	5840	5840	5840	1
415	20250318	135500	361323900	5840	5840	5840	5840	200
416	20250318	135400	360155900	5840	5840	5840	5840	0
417	20250318	135300	360155900	5840	5840	5840	5840	0
418	20250318	135200	360155900	5840	5840	5840	5840	111
419	20250318	135100	359507660	5840	5840	5840	5840	0
420	20250318	135000	359507660	5840	5840	5840	5840	0
421	20250318	134900	359507660	5840	5840	5840	5840	0
422	20250318	134800	359507660	5840	5840	5840	5840	344
423	20250318	134700	357498700	5840	5840	5840	5840	0
424	20250318	134600	357498700	5840	5840	5840	5840	0
425	20250318	134500	357498700	5840	5840	5840	5840	1
426	20250318	134400	357492860	5840	5840	5840	5840	0
427	20250318	134300	357492860	5840	5840	5840	5840	2
428	20250318	134200	357481180	5840	5850	5850	5840	81
429	20250318	134100	357008060	5850	5850	5850	5850	0
430	20250318	134000	357008060	5850	5850	5850	5850	0
431	20250318	133900	357008060	5850	5850	5850	5850	11
432	20250318	133800	356943710	5840	5870	5870	5840	5
433	20250318	133700	356914390	5840	5840	5840	5840	1018
434	20250318	133600	350969270	5840	5840	5840	5840	0
435	20250318	133500	350969270	5840	5840	5840	5840	34
436	20250318	133400	350770710	5840	5840	5840	5840	0
437	20250318	133300	350770710	5840	5840	5840	5840	0
438	20250318	133200	350770710	5840	5840	5840	5840	0
439	20250318	133100	350770710	5840	5840	5840	5840	0
440	20250318	133000	350770710	5840	5840	5840	5840	0
441	20250318	132900	350770710	5840	5840	5840	5840	0
442	20250318	132800	350770710	5840	5840	5840	5840	0
443	20250318	132700	350770710	5840	5840	5840	5840	1
444	20250318	132600	350764870	5840	5840	5840	5840	171
445	20250318	132500	349766230	5840	5840	5840	5840	0
446	20250318	132400	349766230	5840	5840	5840	5840	0
447	20250318	132300	349766230	5840	5840	5840	5840	0
448	20250318	132200	349766230	5840	5840	5840	5840	0
449	20250318	132100	349766230	5840	5840	5840	5840	20
450	20250318	132000	349649430	5840	5840	5840	5840	0
451	20250318	131900	349649430	5840	5840	5840	5840	0
452	20250318	131800	349649430	5840	5840	5840	5840	265
453	20250318	131700	348101830	5870	5870	5870	5870	0
454	20250318	131600	348101830	5870	5870	5870	5870	2
455	20250318	131500	348090090	5850	5850	5850	5850	2
456	20250318	131400	348078390	5850	5850	5850	5850	0
457	20250318	131300	348078390	5850	5850	5850	5850	0
458	20250318	131200	348078390	5850	5850	5850	5850	0
459	20250318	131100	348078390	5850	5850	5850	5850	0
460	20250318	131000	348078390	5850	5850	5850	5850	59
461	20250318	130900	347733240	5870	5870	5870	5870	0
462	20250318	130800	347733240	5870	5870	5870	5870	0
463	20250318	130700	347733240	5870	5870	5870	5870	3
464	20250318	130600	347715630	5870	5870	5870	5870	109
465	20250318	130500	347075800	5880	5880	5880	5880	0
466	20250318	130400	347075800	5880	5880	5880	5880	0
467	20250318	130300	347075800	5880	5880	5880	5880	0
468	20250318	130200	347075800	5880	5880	5880	5880	0
469	20250318	130100	347075800	5880	5880	5880	5880	0
470	20250318	130000	347075800	5880	5880	5880	5880	315
471	20250318	125900	345223600	5880	5880	5880	5880	0
472	20250318	125800	345223600	5880	5880	5880	5880	10
473	20250318	125700	345164800	5880	5880	5880	5880	0
474	20250318	125600	345164800	5880	5880	5880	5880	0
475	20250318	125500	345164800	5880	5880	5880	5880	0
476	20250318	125400	345164800	5880	5880	5880	5880	8
477	20250318	125300	345117760	5880	5880	5880	5880	0
478	20250318	125200	345117760	5880	5880	5880	5880	4
479	20250318	125100	345094240	5850	5850	5850	5850	0
480	20250318	125000	345094240	5850	5850	5850	5850	0
481	20250318	124900	345094240	5850	5850	5850	5850	41
482	20250318	124800	344854390	5890	5890	5890	5890	0
483	20250318	124700	344854390	5890	5860	5890	5860	16
484	20250318	124600	344760510	5880	5880	5880	5880	0
485	20250318	124500	344760510	5880	5880	5880	5880	368
486	20250318	124400	342596670	5880	5880	5880	5880	4
487	20250318	124300	342573150	5850	5850	5850	5850	85
488	20250318	124200	342075900	5850	5850	5850	5850	0
489	20250318	124100	342075900	5850	5850	5850	5850	5
490	20250318	124000	342046650	5850	5860	5860	5845	285
491	20250318	123900	340379850	5860	5860	5860	5860	0
492	20250318	123800	340379850	5860	5860	5860	5860	8
493	20250318	123700	340332970	5860	5860	5860	5860	0
494	20250318	123600	340332970	5860	5870	5870	5860	365
495	20250318	123500	338190440	5880	5880	5880	5880	5
496	20250318	123400	338161040	5900	5900	5900	5900	0
497	20250318	123300	338161040	5900	5900	5900	5900	0
498	20250318	123200	338161040	5900	5900	5900	5900	0
499	20250318	123100	338161040	5900	5900	5900	5900	0
500	20250318	123000	338161040	5900	5900	5900	5900	1000
501	20250318	122900	332261040	5900	5900	5900	5900	0
502	20250318	122800	332261040	5900	5900	5900	5900	4
503	20250318	122700	332237440	5890	5890	5890	5890	118
504	20250318	122600	331542420	5890	5890	5890	5890	0
505	20250318	122500	331542420	5890	5890	5890	5890	0
506	20250318	122400	331542420	5890	5890	5890	5890	0
507	20250318	122300	331542420	5890	5890	5890	5890	0
508	20250318	122200	331542420	5890	5890	5890	5890	0
509	20250318	122100	331542420	5890	5890	5890	5890	0
510	20250318	122000	331542420	5890	5880	5890	5880	10
511	20250318	121900	331483580	5880	5880	5880	5880	0
512	20250318	121800	331483580	5880	5880	5880	5880	0
513	20250318	121700	331483580	5880	5880	5880	5880	0
514	20250318	121600	331483580	5880	5880	5880	5880	0
515	20250318	121500	331483580	5880	5880	5880	5880	0
516	20250318	121400	331483580	5880	5880	5880	5880	0
517	20250318	121300	331483580	5880	5880	5880	5880	20
518	20250318	121200	331365980	5880	5880	5880	5880	4
519	20250318	121100	331342460	5870	5870	5870	5870	0
520	20250318	121000	331342460	5870	5870	5870	5870	0
521	20250318	120900	331342460	5870	5870	5870	5870	0
522	20250318	120800	331342460	5870	5850	5870	5850	51
523	20250318	120700	331043910	5880	5880	5880	5880	0
524	20250318	120600	331043910	5880	5880	5880	5880	0
525	20250318	120500	331043910	5880	5870	5880	5870	322
526	20250318	120400	329150560	5860	5860	5860	5860	86
527	20250318	120300	328646600	5860	5860	5860	5860	0
528	20250318	120200	328646600	5860	5860	5860	5860	0
529	20250318	120100	328646600	5860	5860	5860	5860	0
530	20250318	120000	328646600	5860	5860	5860	5860	9
531	20250318	115900	328593860	5860	5860	5860	5860	1
532	20250318	115800	328588000	5820	5820	5820	5820	0
533	20250318	115700	328588000	5820	5820	5820	5820	1
534	20250318	115600	328582180	5850	5850	5850	5850	0
535	20250318	115500	328582180	5850	5830	5850	5830	6134
536	20250318	115400	292700050	5830	5830	5830	5830	30
537	20250318	115300	292525150	5830	5830	5830	5830	10
538	20250318	115200	292466850	5840	5840	5840	5840	0
539	20250318	115100	292466850	5840	5840	5840	5840	350
540	20250318	115000	290422850	5840	5840	5840	5840	0
541	20250318	114900	290422850	5840	5840	5840	5840	36
542	20250318	114800	290212610	5830	5830	5830	5830	0
543	20250318	114700	290212610	5830	5830	5830	5830	10
544	20250318	114600	290154310	5840	5840	5840	5840	87
545	20250318	114500	289646230	5830	5830	5830	5830	10
546	20250318	114400	289587930	5840	5850	5850	5820	256
547	20250318	114300	288096930	5820	5820	5820	5820	0
548	20250318	114200	288096930	5820	5820	5820	5820	0
549	20250318	114100	288096930	5820	5820	5820	5820	0
550	20250318	114000	288096930	5820	5820	5820	5820	0
551	20250318	113900	288096930	5820	5820	5820	5820	0
552	20250318	113800	288096930	5820	5820	5820	5820	0
553	20250318	113700	288096930	5820	5820	5820	5820	0
554	20250318	113600	288096930	5820	5820	5820	5820	0
555	20250318	113500	288096930	5820	5820	5820	5820	100
556	20250318	113400	287514930	5850	5850	5850	5850	0
557	20250318	113300	287514930	5850	5850	5850	5850	0
558	20250318	113200	287514930	5850	5850	5850	5850	0
559	20250318	113100	287514930	5850	5850	5850	5850	0
560	20250318	113000	287514930	5850	5850	5850	5850	0
561	20250318	112900	287514930	5850	5850	5850	5850	0
562	20250318	112800	287514930	5850	5850	5850	5850	10
563	20250318	112700	287456430	5850	5850	5850	5850	0
564	20250318	112600	287456430	5850	5850	5850	5850	50
565	20250318	112500	287163930	5850	5850	5850	5850	0
566	20250318	112400	287163930	5850	5850	5850	5850	0
567	20250318	112300	287163930	5850	5850	5850	5850	1
568	20250318	112200	287158080	5850	5850	5850	5850	0
569	20250318	112100	287158080	5850	5850	5850	5850	0
570	20250318	112000	287158080	5850	5850	5850	5850	0
571	20250318	111900	287158080	5850	5850	5850	5850	200
572	20250318	111800	285988080	5850	5850	5850	5850	30
573	20250318	111700	285812580	5850	5830	5850	5830	75
574	20250318	111600	285375310	5840	5830	5840	5830	1259
575	20250318	111500	278035320	5830	5830	5830	5830	0
576	20250318	111400	278035320	5830	5830	5830	5830	0
577	20250318	111300	278035320	5830	5830	5830	5830	124
578	20250318	111200	277312400	5830	5830	5830	5830	0
579	20250318	111100	277312400	5830	5830	5830	5830	0
580	20250318	111000	277312400	5830	5830	5830	5830	0
581	20250318	110900	277312400	5830	5830	5830	5830	50
582	20250318	110800	277020900	5830	5830	5830	5830	0
583	20250318	110700	277020900	5830	5830	5830	5830	0
584	20250318	110600	277020900	5830	5830	5830	5830	0
585	20250318	110500	277020900	5830	5810	5830	5810	13
586	20250318	110400	276945240	5800	5800	5800	5800	77
587	20250318	110300	276498640	5800	5810	5810	5770	4560
588	20250318	110200	250157320	5830	5820	5830	5820	105
589	20250318	110100	249546210	5820	5820	5820	5820	1
590	20250318	110000	249540390	5810	5810	5810	5810	0
591	20250318	105900	249540390	5810	5810	5810	5810	0
592	20250318	105800	249540390	5810	5810	5810	5810	5
593	20250318	105700	249511340	5820	5820	5820	5820	0
594	20250318	105600	249511340	5820	5790	5820	5790	3
595	20250318	105500	249493940	5780	5780	5780	5780	1
596	20250318	105400	249488160	5800	5800	5800	5800	62
597	20250318	105300	249128560	5800	5800	5800	5800	2
598	20250318	105200	249116960	5800	5800	5800	5800	2
599	20250318	105100	249105360	5800	5800	5800	5800	1
600	20250318	105000	249099560	5770	5770	5770	5770	0
601	20250318	104900	249099560	5770	5800	5830	5770	11706
602	20250318	104800	181208840	5830	5830	5830	5830	0
603	20250318	104700	181208840	5830	5810	5830	5810	3382
604	20250318	104600	161532950	5810	5810	5810	5810	0
605	20250318	104500	161532950	5810	5810	5810	5810	0
606	20250318	104400	161532950	5810	5810	5810	5810	0
607	20250318	104300	161532950	5810	5810	5810	5810	0
608	20250318	104200	161532950	5810	5810	5810	5810	44
609	20250318	104100	161277310	5820	5820	5820	5820	4
610	20250318	104000	161254030	5810	5810	5810	5810	0
611	20250318	103900	161254030	5810	5810	5810	5810	0
612	20250318	103800	161254030	5810	5810	5810	5810	1
613	20250318	103700	161248220	5810	5820	5820	5810	3
614	20250318	103600	161230780	5820	5820	5820	5820	0
615	20250318	103500	161230780	5820	5820	5820	5820	0
616	20250318	103400	161230780	5820	5820	5820	5820	5
617	20250318	103300	161201680	5820	5820	5820	5820	41
618	20250318	103200	160963060	5820	5820	5820	5820	0
619	20250318	103100	160963060	5820	5820	5820	5820	0
620	20250318	103000	160963060	5820	5820	5820	5820	0
621	20250318	102900	160963060	5820	5820	5820	5820	0
622	20250318	102800	160963060	5820	5810	5820	5810	320
623	20250318	102700	159100720	5800	5810	5810	5800	43
624	20250318	102600	158850970	5810	5800	5810	5800	507
625	20250318	102500	155908960	5770	5840	5840	5770	9753
626	20250318	102400	99465290	5820	5820	5820	5820	1
627	20250318	102300	99459470	5830	5830	5830	5830	0
628	20250318	102200	99459470	5830	5830	5830	5830	50
629	20250318	102100	99167970	5840	5840	5840	5840	0
630	20250318	102000	99167970	5840	5840	5840	5840	0
631	20250318	101900	99167970	5840	5840	5840	5840	266
632	20250318	101800	97614530	5840	5840	5840	5840	1
633	20250318	101700	97608690	5830	5830	5830	5810	3047
634	20250318	101600	79887110	5850	5850	5850	5830	1064
635	20250318	101500	73675360	5860	5860	5860	5860	16
636	20250318	101400	73581600	5860	5860	5860	5860	1
637	20250318	101300	73575740	5860	5860	5860	5860	0
638	20250318	101200	73575740	5860	5860	5860	5860	100
639	20250318	101100	72989740	5860	5860	5860	5860	0
640	20250318	101000	72989740	5860	5860	5860	5860	0
641	20250318	100900	72989740	5860	5860	5860	5860	0
642	20250318	100800	72989740	5860	5860	5860	5860	0
643	20250318	100700	72989740	5860	5860	5860	5860	0
644	20250318	100600	72989740	5860	5860	5860	5860	0
645	20250318	100500	72989740	5860	5860	5860	5860	243
646	20250318	100400	71565760	5860	5860	5860	5860	734
647	20250318	100300	67264520	5860	5860	5860	5860	1000
648	20250318	100200	61404520	5880	5880	5880	5880	0
649	20250318	100100	61404520	5880	5880	5880	5880	0
650	20250318	100000	61404520	5880	5870	5880	5870	16
651	20250318	095900	61310450	5870	5870	5870	5870	0
652	20250318	095800	61310450	5870	5870	5870	5870	0
653	20250318	095700	61310450	5870	5870	5870	5870	0
654	20250318	095600	61310450	5870	5870	5870	5870	0
655	20250318	095500	61310450	5870	5880	5880	5870	868
656	20250318	095400	56212720	5910	5910	5910	5910	0
657	20250318	095300	56212720	5910	5910	5910	5910	0
658	20250318	095200	56212720	5910	5910	5910	5910	0
659	20250318	095100	56212720	5910	5910	5910	5910	0
660	20250318	095000	56212720	5910	5910	5910	5910	0
661	20250318	094900	56212720	5910	5910	5910	5910	0
662	20250318	094800	56212720	5910	5910	5910	5910	0
663	20250318	094700	56212720	5910	5910	5910	5910	50
664	20250318	094600	55917220	5910	5910	5910	5910	15
665	20250318	094500	55828570	5920	5910	5920	5910	57
666	20250318	094400	55491450	5940	5940	5940	5940	1
667	20250318	094300	55485510	5880	5880	5880	5880	100
668	20250318	094200	54897510	5880	5880	5880	5880	0
669	20250318	094100	54897510	5880	5880	5880	5880	0
670	20250318	094000	54897510	5880	5890	5890	5880	332
671	20250318	093900	52945250	5950	5950	5950	5950	1
672	20250318	093800	52939300	5950	5950	5950	5950	1
673	20250318	093700	52933350	5950	5950	5950	5950	2
674	20250318	093600	52921450	5950	5950	5950	5950	1
675	20250318	093500	52915500	5950	5950	5950	5950	10
676	20250318	093400	52856000	5950	5950	5950	5950	20
677	20250318	093300	52737000	5950	5900	5950	5900	220
678	20250318	093200	51438650	5900	5900	5900	5900	100
679	20250318	093100	50848650	5900	5890	5900	5890	700
680	20250318	093000	46718670	5880	5880	5880	5880	13
681	20250318	092900	46642230	5880	5880	5880	5880	11
682	20250318	092800	46577550	5880	5880	5880	5880	0
683	20250318	092700	46577550	5880	5880	5880	5880	200
684	20250318	092600	45401550	5880	5880	5880	5880	0
685	20250318	092500	45401550	5880	5860	5880	5860	16
686	20250318	092400	45307690	5880	5880	5880	5880	1
687	20250318	092300	45301810	5830	5850	5850	5820	2122
688	20250318	092200	32940210	5870	5860	5870	5850	1001
689	20250318	092100	27082200	5870	5870	5870	5870	46
690	20250318	092000	26812180	5870	5870	5870	5870	0
691	20250318	091900	26812180	5870	5870	5870	5870	50
692	20250318	091800	26518680	5870	5890	5890	5870	1322
693	20250318	091700	18738540	5890	5890	5890	5890	0
694	20250318	091600	18738540	5890	5890	5890	5890	0
695	20250318	091500	18738540	5890	5890	5890	5890	0
696	20250318	091400	18738540	5890	5880	5890	5880	453
697	20250318	091300	16074400	5880	5880	5880	5880	20
698	20250318	091200	15956800	5880	5880	5880	5880	330
699	20250318	091100	14016400	5880	5870	5880	5870	231
700	20250318	091000	12658420	5880	5880	5880	5880	25
701	20250318	090900	12511420	5870	5880	5880	5870	1187
702	20250318	090800	5532510	5880	5880	5880	5880	462
703	20250318	090700	2815950	5870	5870	5870	5870	0
704	20250318	090600	2815950	5870	5870	5870	5870	0
705	20250318	090500	2815950	5870	5870	5870	5870	0
706	20250318	090400	2815950	5870	5870	5870	5870	79
707	20250318	090300	2352220	5870	5870	5870	5870	68
708	20250318	090200	1953060	5870	5870	5870	5870	20
709	20250318	090100	1835660	5850	5870	5870	5850	27
710	20250318	090000	1677680	5880	5970	5970	5850	282