KissMeData/045340/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	193100	812438030	8680	8680	8680	8680	1117
3	20250318	193000	812438030	8680	8680	8680	8680	0
4	20250318	192900	812438030	8680	8680	8680	8680	0
5	20250318	192800	812438030	8680	8680	8680	8680	0
6	20250318	192700	812438030	8680	8680	8680	8680	0
7	20250318	192600	812438030	8680	8680	8680	8680	0
8	20250318	192500	812438030	8680	8680	8680	8680	0
9	20250318	192400	812438030	8680	8680	8680	8680	0
10	20250318	192300	812438030	8680	8680	8680	8680	0
11	20250318	192200	812438030	8680	8680	8680	8680	0
12	20250318	192100	812438030	8680	8680	8680	8680	0
13	20250318	192000	812438030	8680	8680	8680	8680	0
14	20250318	191900	812438030	8680	8680	8680	8680	0
15	20250318	191800	812438030	8680	8680	8680	8680	0
16	20250318	191700	812438030	8680	8680	8680	8680	0
17	20250318	191600	812438030	8680	8680	8680	8680	0
18	20250318	191500	812438030	8680	8680	8680	8680	0
19	20250318	191400	812438030	8680	8680	8680	8680	0
20	20250318	191300	812438030	8680	8680	8680	8680	0
21	20250318	191200	812438030	8680	8680	8680	8680	0
22	20250318	191100	812438030	8680	8680	8680	8680	0
23	20250318	191000	812438030	8680	8680	8680	8680	0
24	20250318	190900	812438030	8680	8680	8680	8680	0
25	20250318	190800	812438030	8680	8680	8680	8680	0
26	20250318	190700	812438030	8680	8680	8680	8680	0
27	20250318	190600	812438030	8680	8680	8680	8680	0
28	20250318	190500	812438030	8680	8680	8680	8680	0
29	20250318	190400	812438030	8680	8680	8680	8680	0
30	20250318	190300	812438030	8680	8680	8680	8680	0
31	20250318	190200	812438030	8680	8680	8680	8680	0
32	20250318	190100	812438030	8680	8680	8680	8680	1117
33	20250318	190000	812438030	8680	8680	8680	8680	0
34	20250318	185900	812438030	8680	8680	8680	8680	0
35	20250318	185800	812438030	8680	8680	8680	8680	0
36	20250318	185700	812438030	8680	8680	8680	8680	0
37	20250318	185600	812438030	8680	8680	8680	8680	0
38	20250318	185500	812438030	8680	8680	8680	8680	0
39	20250318	185400	812438030	8680	8680	8680	8680	0
40	20250318	185300	812438030	8680	8680	8680	8680	0
41	20250318	185200	812438030	8680	8680	8680	8680	0
42	20250318	185100	812438030	8680	8680	8680	8680	0
43	20250318	185000	812438030	8680	8680	8680	8680	0
44	20250318	184900	812438030	8680	8680	8680	8680	0
45	20250318	184800	812438030	8680	8680	8680	8680	0
46	20250318	184700	812438030	8680	8680	8680	8680	0
47	20250318	184600	812438030	8680	8680	8680	8680	0
48	20250318	184500	812438030	8680	8680	8680	8680	0
49	20250318	184400	812438030	8680	8680	8680	8680	0
50	20250318	184300	812438030	8680	8680	8680	8680	0
51	20250318	184200	812438030	8680	8680	8680	8680	0
52	20250318	184100	812438030	8680	8680	8680	8680	0
53	20250318	184000	812438030	8680	8680	8680	8680	0
54	20250318	183900	812438030	8680	8680	8680	8680	0
55	20250318	183800	812438030	8680	8680	8680	8680	0
56	20250318	183700	812438030	8680	8680	8680	8680	0
57	20250318	183600	812438030	8680	8680	8680	8680	0
58	20250318	183500	812438030	8680	8680	8680	8680	0
59	20250318	183400	812438030	8680	8680	8680	8680	0
60	20250318	183300	812438030	8680	8680	8680	8680	0
61	20250318	183200	812438030	8680	8680	8680	8680	0
62	20250318	183100	812438030	8680	8680	8680	8680	1117
63	20250318	183000	812438030	8680	8680	8680	8680	0
64	20250318	182900	812438030	8680	8680	8680	8680	0
65	20250318	182800	812438030	8680	8680	8680	8680	0
66	20250318	182700	812438030	8680	8680	8680	8680	0
67	20250318	182600	812438030	8680	8680	8680	8680	0
68	20250318	182500	812438030	8680	8680	8680	8680	0
69	20250318	182400	812438030	8680	8680	8680	8680	0
70	20250318	182300	812438030	8680	8680	8680	8680	0
71	20250318	182200	812438030	8680	8680	8680	8680	0
72	20250318	182100	812438030	8680	8680	8680	8680	0
73	20250318	182000	812438030	8680	8680	8680	8680	0
74	20250318	181900	812438030	8680	8680	8680	8680	0
75	20250318	181800	812438030	8680	8680	8680	8680	0
76	20250318	181700	812438030	8680	8680	8680	8680	0
77	20250318	181600	812438030	8680	8680	8680	8680	0
78	20250318	181500	812438030	8680	8680	8680	8680	0
79	20250318	181400	812438030	8680	8680	8680	8680	0
80	20250318	181300	812438030	8680	8680	8680	8680	0
81	20250318	181200	812438030	8680	8680	8680	8680	0
82	20250318	181100	812438030	8680	8680	8680	8680	0
83	20250318	181000	812438030	8680	8680	8680	8680	0
84	20250318	180900	812438030	8680	8680	8680	8680	0
85	20250318	180800	812438030	8680	8680	8680	8680	0
86	20250318	180700	812438030	8680	8680	8680	8680	0
87	20250318	180600	812438030	8680	8680	8680	8680	0
88	20250318	180500	812438030	8680	8680	8680	8680	0
89	20250318	180400	812438030	8680	8680	8680	8680	0
90	20250318	180300	812438030	8680	8680	8680	8680	0
91	20250318	180200	812438030	8680	8680	8680	8680	0
92	20250318	180100	812438030	8680	8680	8680	8680	1117
93	20250318	180000	812438030	8680	8680	8680	8680	0
94	20250318	175900	812438030	8680	8680	8680	8680	0
95	20250318	175800	812438030	8680	8680	8680	8680	0
96	20250318	175700	812438030	8680	8680	8680	8680	0
97	20250318	175600	812438030	8680	8680	8680	8680	0
98	20250318	175500	812438030	8680	8680	8680	8680	0
99	20250318	175400	812438030	8680	8680	8680	8680	0
100	20250318	175300	812438030	8680	8680	8680	8680	0
101	20250318	175200	812438030	8680	8680	8680	8680	0
102	20250318	175100	812438030	8680	8680	8680	8680	0
103	20250318	175000	812438030	8680	8680	8680	8680	0
104	20250318	174900	812438030	8680	8680	8680	8680	0
105	20250318	174800	812438030	8680	8680	8680	8680	0
106	20250318	174700	812438030	8680	8680	8680	8680	0
107	20250318	174600	812438030	8680	8680	8680	8680	0
108	20250318	174500	812438030	8680	8680	8680	8680	0
109	20250318	174400	812438030	8680	8680	8680	8680	0
110	20250318	174300	812438030	8680	8680	8680	8680	0
111	20250318	174200	812438030	8680	8680	8680	8680	0
112	20250318	174100	812438030	8680	8680	8680	8680	0
113	20250318	174000	812438030	8680	8680	8680	8680	0
114	20250318	173900	812438030	8680	8680	8680	8680	0
115	20250318	173800	812438030	8680	8680	8680	8680	0
116	20250318	173700	812438030	8680	8680	8680	8680	0
117	20250318	173600	812438030	8680	8680	8680	8680	0
118	20250318	173500	812438030	8680	8680	8680	8680	0
119	20250318	173400	812438030	8680	8680	8680	8680	0
120	20250318	173300	812438030	8680	8680	8680	8680	0
121	20250318	173200	812438030	8680	8680	8680	8680	0
122	20250318	173100	812438030	8680	8680	8680	8680	1117
123	20250318	173000	812438030	8680	8680	8680	8680	0
124	20250318	172900	812438030	8680	8680	8680	8680	0
125	20250318	172800	812438030	8680	8680	8680	8680	0
126	20250318	172700	812438030	8680	8680	8680	8680	0
127	20250318	172600	812438030	8680	8680	8680	8680	0
128	20250318	172500	812438030	8680	8680	8680	8680	0
129	20250318	172400	812438030	8680	8680	8680	8680	0
130	20250318	172300	812438030	8680	8680	8680	8680	0
131	20250318	172200	812438030	8680	8680	8680	8680	0
132	20250318	172100	812438030	8680	8680	8680	8680	0
133	20250318	172000	812438030	8680	8680	8680	8680	0
134	20250318	171900	812438030	8680	8680	8680	8680	0
135	20250318	171800	812438030	8680	8680	8680	8680	0
136	20250318	171700	812438030	8680	8680	8680	8680	0
137	20250318	171600	812438030	8680	8680	8680	8680	0
138	20250318	171500	812438030	8680	8680	8680	8680	0
139	20250318	171400	812438030	8680	8680	8680	8680	0
140	20250318	171300	812438030	8680	8680	8680	8680	0
141	20250318	171200	812438030	8680	8680	8680	8680	0
142	20250318	171100	812438030	8680	8680	8680	8680	0
143	20250318	171000	812438030	8680	8680	8680	8680	0
144	20250318	170900	812438030	8680	8680	8680	8680	0
145	20250318	170800	812438030	8680	8680	8680	8680	0
146	20250318	170700	812438030	8680	8680	8680	8680	0
147	20250318	170600	812438030	8680	8680	8680	8680	0
148	20250318	170500	812438030	8680	8680	8680	8680	0
149	20250318	170400	812438030	8680	8680	8680	8680	0
150	20250318	170300	812438030	8680	8680	8680	8680	0
151	20250318	170200	812438030	8680	8680	8680	8680	0
152	20250318	170100	812438030	8680	8680	8680	8680	1117
153	20250318	170000	812438030	8680	8680	8680	8680	0
154	20250318	165900	812438030	8680	8680	8680	8680	0
155	20250318	165800	812438030	8680	8680	8680	8680	0
156	20250318	165700	812438030	8680	8680	8680	8680	0
157	20250318	165600	812438030	8680	8680	8680	8680	0
158	20250318	165500	812438030	8680	8680	8680	8680	0
159	20250318	165400	812438030	8680	8680	8680	8680	0
160	20250318	165300	812438030	8680	8680	8680	8680	0
161	20250318	165200	812438030	8680	8680	8680	8680	0
162	20250318	165100	812438030	8680	8680	8680	8680	0
163	20250318	165000	812438030	8680	8680	8680	8680	0
164	20250318	164900	812438030	8680	8680	8680	8680	0
165	20250318	164800	812438030	8680	8680	8680	8680	0
166	20250318	164700	812438030	8680	8680	8680	8680	0
167	20250318	164600	812438030	8680	8680	8680	8680	0
168	20250318	164500	812438030	8680	8680	8680	8680	0
169	20250318	164400	812438030	8680	8680	8680	8680	0
170	20250318	164300	812438030	8680	8680	8680	8680	0
171	20250318	164200	812438030	8680	8680	8680	8680	0
172	20250318	164100	812438030	8680	8680	8680	8680	0
173	20250318	164000	812438030	8680	8680	8680	8680	0
174	20250318	163900	812438030	8680	8680	8680	8680	0
175	20250318	163800	812438030	8680	8680	8680	8680	0
176	20250318	163700	812438030	8680	8680	8680	8680	0
177	20250318	163600	812438030	8680	8680	8680	8680	0
178	20250318	163500	812438030	8680	8680	8680	8680	0
179	20250318	163400	812438030	8680	8680	8680	8680	0
180	20250318	163300	812438030	8680	8680	8680	8680	0
181	20250318	163200	812438030	8680	8680	8680	8680	0
182	20250318	163100	812438030	8680	8680	8680	8680	1117
183	20250318	163000	812438030	8680	8680	8680	8680	0
184	20250318	162900	812438030	8680	8680	8680	8680	0
185	20250318	162800	812438030	8680	8680	8680	8680	0
186	20250318	162700	812438030	8680	8680	8680	8680	0
187	20250318	162600	812438030	8680	8680	8680	8680	0
188	20250318	162500	812438030	8680	8680	8680	8680	0
189	20250318	162400	812438030	8680	8680	8680	8680	0
190	20250318	162300	812438030	8680	8680	8680	8680	0
191	20250318	162200	812438030	8680	8680	8680	8680	0
192	20250318	162100	812438030	8680	8680	8680	8680	0
193	20250318	162000	812438030	8680	8680	8680	8680	0
194	20250318	161900	812438030	8680	8680	8680	8680	0
195	20250318	161800	812438030	8680	8680	8680	8680	0
196	20250318	161700	812438030	8680	8680	8680	8680	0
197	20250318	161600	812438030	8680	8680	8680	8680	0
198	20250318	161500	812438030	8680	8680	8680	8680	0
199	20250318	161400	812438030	8680	8680	8680	8680	0
200	20250318	161300	812438030	8680	8680	8680	8680	0
201	20250318	161200	812438030	8680	8680	8680	8680	0
202	20250318	161100	812438030	8680	8680	8680	8680	0
203	20250318	161000	812438030	8680	8680	8680	8680	0
204	20250318	160900	812438030	8680	8680	8680	8680	0
205	20250318	160800	812438030	8680	8680	8680	8680	0
206	20250318	160700	812438030	8680	8680	8680	8680	0
207	20250318	160600	812438030	8680	8680	8680	8680	0
208	20250318	160500	812438030	8680	8680	8680	8680	0
209	20250318	160400	812438030	8680	8680	8680	8680	0
210	20250318	160300	812438030	8680	8680	8680	8680	0
211	20250318	160200	812438030	8680	8680	8680	8680	0
212	20250318	160100	812438030	8680	8680	8680	8680	1117
213	20250318	160000	812438030	8680	8680	8680	8680	0
214	20250318	155900	812438030	8680	8680	8680	8680	0
215	20250318	155800	812438030	8680	8680	8680	8680	0
216	20250318	155700	812438030	8680	8680	8680	8680	0
217	20250318	155600	812438030	8680	8680	8680	8680	0
218	20250318	155500	812438030	8680	8680	8680	8680	0
219	20250318	155400	812438030	8680	8680	8680	8680	0
220	20250318	155300	812438030	8680	8680	8680	8680	0
221	20250318	155200	812438030	8680	8680	8680	8680	0
222	20250318	155100	812438030	8680	8680	8680	8680	0
223	20250318	155000	812438030	8680	8680	8680	8680	0
224	20250318	154900	812438030	8680	8680	8680	8680	0
225	20250318	154800	812438030	8680	8680	8680	8680	0
226	20250318	154700	812438030	8680	8680	8680	8680	0
227	20250318	154600	812438030	8680	8680	8680	8680	0
228	20250318	154500	812438030	8680	8680	8680	8680	0
229	20250318	154400	812438030	8680	8680	8680	8680	0
230	20250318	154300	812438030	8680	8680	8680	8680	0
231	20250318	154200	812438030	8680	8680	8680	8680	0
232	20250318	154100	812438030	8680	8680	8680	8680	0
233	20250318	154000	812438030	8680	8680	8680	8680	0
234	20250318	153900	812438030	8680	8680	8680	8680	0
235	20250318	153800	812438030	8680	8680	8680	8680	0
236	20250318	153700	812438030	8680	8680	8680	8680	0
237	20250318	153600	812438030	8680	8680	8680	8680	0
238	20250318	153500	812438030	8680	8680	8680	8680	0
239	20250318	153400	812438030	8680	8680	8680	8680	0
240	20250318	153300	812438030	8680	8680	8680	8680	0
241	20250318	153200	812438030	8680	8680	8680	8680	0
242	20250318	153100	812438030	8680	8680	8680	8680	1117
243	20250318	153000	812438030	8680	8680	8680	8680	1117
244	20250318	152900	802742470	8690	8690	8690	8690	0
245	20250318	152800	802742470	8690	8690	8690	8690	0
246	20250318	152700	802742470	8690	8690	8690	8690	0
247	20250318	152600	802742470	8690	8690	8690	8690	0
248	20250318	152500	802742470	8690	8690	8690	8690	0
249	20250318	152400	802742470	8690	8690	8690	8690	0
250	20250318	152300	802742470	8690	8690	8690	8690	0
251	20250318	152200	802742470	8690	8690	8690	8690	0
252	20250318	152100	802742470	8690	8690	8690	8690	0
253	20250318	152000	802742470	8690	8690	8690	8690	0
254	20250318	151900	802742470	8690	8660	8690	8600	531
255	20250318	151800	798139410	8660	8640	8660	8640	734
256	20250318	151700	791793350	8640	8640	8640	8630	73
257	20250318	151600	791163300	8640	8640	8640	8630	69
258	20250318	151500	790567620	8640	8640	8640	8640	20
259	20250318	151400	790394820	8640	8640	8640	8640	50
260	20250318	151300	789962820	8640	8590	8640	8570	1068
261	20250318	151200	780795210	8590	8590	8590	8590	205
262	20250318	151100	779034260	8590	8590	8590	8590	7
263	20250318	151000	778974130	8590	8590	8590	8590	67
264	20250318	150900	778398600	8590	8580	8590	8570	564
265	20250318	150800	773564460	8590	8590	8590	8590	0
266	20250318	150700	773564460	8590	8590	8590	8590	49
267	20250318	150600	773143550	8590	8590	8590	8570	17
268	20250318	150500	772997630	8590	8590	8590	8570	201
269	20250318	150400	771273120	8590	8640	8640	8580	84
270	20250318	150300	770552160	8640	8590	8640	8580	206
271	20250318	150200	768783540	8640	8590	8640	8590	95
272	20250318	150100	767965840	8590	8540	8590	8540	284
273	20250318	150000	765537990	8540	8540	8540	8540	13
274	20250318	145900	765426970	8540	8515	8540	8515	673
275	20250318	145800	759695090	8515	8515	8515	8515	436
276	20250318	145700	755982550	8515	8515	8515	8515	52
277	20250318	145600	755539770	8515	8515	8515	8515	267
278	20250318	145500	753266265	8520	8520	8520	8520	194
279	20250318	145400	751613385	8550	8550	8550	8550	0
280	20250318	145300	751613385	8550	8550	8550	8550	0
281	20250318	145200	751613385	8550	8550	8550	8550	4
282	20250318	145100	751579185	8550	8550	8550	8550	6
283	20250318	145000	751527885	8550	8550	8550	8550	10
284	20250318	144900	751442385	8550	8520	8550	8510	35
285	20250318	144800	751144135	8560	8560	8560	8560	0
286	20250318	144700	751144135	8560	8560	8560	8560	100
287	20250318	144600	750288135	8560	8560	8560	8560	3
288	20250318	144500	750262455	8570	8570	8570	8570	0
289	20250318	144400	750262455	8570	8570	8570	8570	0
290	20250318	144300	750262455	8570	8570	8570	8570	0
291	20250318	144200	750262455	8570	8570	8570	8570	0
292	20250318	144100	750262455	8570	8570	8570	8570	100
293	20250318	144000	749405455	8570	8570	8570	8570	32
294	20250318	143900	749131215	8580	8530	8580	8530	1123
295	20250318	143800	739502005	8500	8500	8500	8500	1
296	20250318	143700	739493505	8530	8530	8530	8500	197
297	20250318	143600	737814035	8530	8520	8530	8500	610
298	20250318	143500	732622595	8530	8530	8530	8530	116
299	20250318	143400	731633115	8590	8590	8590	8590	0
300	20250318	143300	731633115	8590	8590	8590	8590	2
301	20250318	143200	731615935	8590	8590	8590	8590	4
302	20250318	143100	731581575	8590	8590	8590	8590	1
303	20250318	143000	731572985	8550	8550	8590	8550	12
304	20250318	142900	731470345	8570	8550	8590	8550	9
305	20250318	142800	731393215	8590	8550	8590	8550	6
306	20250318	142700	731341795	8540	8540	8590	8540	237
307	20250318	142600	729306165	8590	8540	8590	8540	2
308	20250318	142500	729289035	8590	8540	8590	8540	2
309	20250318	142400	729271905	8590	8540	8590	8540	58
310	20250318	142300	728773735	8590	8590	8590	8590	0
311	20250318	142200	728773735	8590	8540	8590	8540	70
312	20250318	142100	728172565	8560	8540	8590	8540	13
313	20250318	142000	728061275	8590	8540	8590	8540	106
314	20250318	141900	727155885	8590	8540	8610	8540	92
315	20250318	141800	726365565	8540	8510	8540	8510	193
316	20250318	141700	724722745	8550	8520	8550	8520	340
317	20250318	141600	721825895	8490	8490	8490	8490	0
318	20250318	141500	721825895	8490	8490	8490	8490	65
319	20250318	141400	721274045	8490	8500	8500	8490	300
320	20250318	141300	718724415	8520	8520	8520	8510	625
321	20250318	141200	713404415	8520	8520	8520	8520	0
322	20250318	141100	713404415	8520	8530	8530	8520	217
323	20250318	141000	711555075	8540	8550	8550	8540	210
324	20250318	140900	709760485	8560	8560	8560	8560	37
325	20250318	140800	709443765	8560	8560	8560	8560	0
326	20250318	140700	709443765	8560	8580	8580	8560	25
327	20250318	140600	709229485	8580	8570	8580	8560	487
328	20250318	140500	705057495	8580	8600	8600	8580	160
329	20250318	140400	703684275	8590	8590	8590	8590	5
330	20250318	140300	703641325	8600	8600	8600	8600	3
331	20250318	140200	703615525	8600	8600	8600	8600	6
332	20250318	140100	703563925	8600	8600	8600	8600	0
333	20250318	140000	703563925	8600	8600	8600	8600	596
334	20250318	135900	698438325	8590	8600	8600	8590	120
335	20250318	135800	697406925	8610	8620	8620	8610	143
336	20250318	135700	696174995	8610	8630	8630	8610	295
337	20250318	135600	693634125	8660	8650	8670	8630	214
338	20250318	135500	691786035	8670	8680	8680	8670	18
339	20250318	135400	691629875	8650	8670	8670	8650	253
340	20250318	135300	689439405	8680	8680	8680	8680	512
341	20250318	135200	684995245	8670	8670	8680	8650	302
342	20250318	135100	682380885	8670	8670	8670	8670	202
343	20250318	135000	680629545	8670	8660	8670	8660	17
344	20250318	134900	680482185	8680	8670	8680	8660	521
345	20250318	134800	675965145	8650	8650	8680	8640	988
346	20250318	134700	667418875	8650	8670	8680	8650	919
347	20250318	134600	659450965	8670	8620	8670	8620	49
348	20250318	134500	659026275	8670	8670	8670	8620	475
349	20250318	134400	654926535	8680	8660	8680	8660	681
350	20250318	134300	649018595	8670	8660	8670	8660	261
351	20250318	134200	646758165	8670	8670	8670	8660	6
352	20250318	134100	646706155	8670	8680	8680	8630	130
353	20250318	134000	645578485	8680	8650	8680	8650	709
354	20250318	133900	639431925	8660	8620	8660	8620	405
355	20250318	133800	635937705	8610	8610	8610	8610	294
356	20250318	133700	633406365	8610	8570	8610	8570	4
357	20250318	133600	633371975	8610	8590	8610	8570	94
358	20250318	133500	632566315	8600	8600	8600	8600	53
359	20250318	133400	632110515	8600	8600	8600	8600	200
360	20250318	133300	630390515	8600	8600	8600	8600	1
361	20250318	133200	630381915	8570	8600	8600	8570	2
362	20250318	133100	630364745	8600	8550	8600	8550	31
363	20250318	133000	630098625	8600	8570	8600	8540	275
364	20250318	132900	627747515	8610	8580	8610	8580	3
365	20250318	132800	627721715	8610	8580	8610	8580	11
366	20250318	132700	627627085	8550	8550	8550	8550	0
367	20250318	132600	627627085	8550	8580	8590	8550	40
368	20250318	132500	627284255	8590	8590	8590	8590	0
369	20250318	132400	627284255	8590	8580	8590	8580	204
370	20250318	132300	625531985	8590	8590	8590	8580	491
371	20250318	132200	621318595	8590	8595	8595	8580	210
372	20250318	132100	619516395	8620	8580	8620	8570	222
373	20250318	132000	617613595	8580	8570	8580	8550	206
374	20250318	131900	615848205	8550	8540	8550	8540	739
375	20250318	131800	609531665	8520	8540	8540	8520	81
376	20250318	131700	608841325	8540	8510	8540	8500	846
377	20250318	131600	601643375	8510	8540	8540	8510	117
378	20250318	131500	600647585	8520	8540	8540	8520	40
379	20250318	131400	600306425	8540	8520	8540	8520	12
380	20250318	131300	600204145	8550	8550	8550	8550	0
381	20250318	131200	600204145	8550	8550	8550	8550	0
382	20250318	131100	600204145	8550	8550	8550	8540	42
383	20250318	131000	599845055	8550	8510	8550	8510	225
384	20250318	130900	597925155	8520	8550	8550	8490	1857
385	20250318	130800	582150235	8550	8550	8550	8550	2
386	20250318	130700	582133135	8550	8550	8550	8550	5
387	20250318	130600	582090385	8550	8530	8550	8530	8
388	20250318	130500	582022105	8550	8550	8550	8550	0
389	20250318	130400	582022105	8550	8550	8550	8550	0
390	20250318	130300	582022105	8550	8550	8550	8550	12
391	20250318	130200	581919505	8550	8550	8550	8550	574
392	20250318	130100	577011805	8550	8550	8550	8550	0
393	20250318	130000	577011805	8550	8520	8550	8520	2259
394	20250318	125900	557724835	8520	8520	8520	8520	5
395	20250318	125800	557682235	8520	8520	8520	8520	0
396	20250318	125700	557682235	8520	8510	8520	8510	240
397	20250318	125600	555637845	8510	8510	8510	8510	67
398	20250318	125500	555067675	8510	8510	8510	8510	104
399	20250318	125400	554182635	8500	8510	8510	8500	849
400	20250318	125300	546961865	8520	8520	8520	8520	5
401	20250318	125200	546919265	8520	8530	8530	8520	116
402	20250318	125100	545930925	8520	8520	8520	8520	0
403	20250318	125000	545930925	8520	8520	8520	8520	600
404	20250318	124900	540818925	8520	8520	8520	8520	0
405	20250318	124800	540818925	8520	8520	8520	8520	0
406	20250318	124700	540818925	8520	8520	8520	8520	2
407	20250318	124600	540801885	8540	8540	8540	8540	0
408	20250318	124500	540801885	8540	8540	8540	8540	1
409	20250318	124400	540793345	8540	8550	8550	8510	283
410	20250318	124300	538376805	8570	8570	8570	8570	1
411	20250318	124200	538368235	8550	8550	8550	8550	0
412	20250318	124100	538368235	8550	8550	8550	8550	0
413	20250318	124000	538368235	8550	8550	8550	8550	100
414	20250318	123900	537513235	8570	8570	8570	8570	3
415	20250318	123800	537487525	8540	8540	8540	8540	0
416	20250318	123700	537487525	8540	8550	8550	8540	350
417	20250318	123600	534498405	8550	8550	8550	8550	0
418	20250318	123500	534498405	8550	8550	8550	8550	2
419	20250318	123400	534481305	8570	8570	8570	8570	0
420	20250318	123300	534481305	8570	8570	8570	8570	0
421	20250318	123200	534481305	8570	8570	8570	8570	20
422	20250318	123100	534309905	8570	8570	8570	8570	0
423	20250318	123000	534309905	8570	8570	8570	8570	0
424	20250318	122900	534309905	8570	8570	8570	8570	60
425	20250318	122800	533795705	8540	8530	8540	8530	198
426	20250318	122700	532104965	8530	8530	8530	8530	0
427	20250318	122600	532104965	8530	8530	8530	8530	0
428	20250318	122500	532104965	8530	8530	8530	8530	0
429	20250318	122400	532104965	8530	8530	8530	8530	2
430	20250318	122300	532087905	8510	8510	8510	8510	60
431	20250318	122200	531577305	8530	8530	8530	8530	0
432	20250318	122100	531577305	8530	8530	8530	8530	65
433	20250318	122000	531022855	8530	8530	8530	8530	10
434	20250318	121900	530937555	8530	8530	8540	8530	67
435	20250318	121800	530365995	8540	8520	8540	8520	5
436	20250318	121700	530323375	8500	8500	8500	8500	0
437	20250318	121600	530323375	8500	8500	8500	8500	0
438	20250318	121500	530323375	8500	8520	8520	8500	51
439	20250318	121400	529889855	8520	8520	8520	8520	1
440	20250318	121300	529881335	8520	8520	8520	8520	10
441	20250318	121200	529796135	8500	8500	8500	8500	45
442	20250318	121100	529413635	8520	8520	8520	8520	10
443	20250318	121000	529328435	8520	8520	8520	8520	0
444	20250318	120900	529328435	8520	8520	8520	8480	9
445	20250318	120800	529251905	8500	8480	8540	8150	3365
446	20250318	120700	501219185	8520	8570	8570	8430	4345
447	20250318	120600	464317975	8570	8570	8570	8570	1
448	20250318	120500	464309405	8560	8590	8590	8530	4001
449	20250318	120400	430043335	8590	8580	8590	8580	27
450	20250318	120300	429811635	8600	8590	8600	8580	142
451	20250318	120200	428592895	8590	8590	8590	8590	4
452	20250318	120100	428558535	8580	8580	8580	8580	0
453	20250318	120000	428558535	8580	8580	8580	8580	215
454	20250318	115900	426713835	8580	8610	8610	8580	346
455	20250318	115800	423744115	8620	8610	8620	8610	1000
456	20250318	115700	415132895	8610	8610	8610	8610	45
457	20250318	115600	414745445	8610	8610	8610	8610	0
458	20250318	115500	414745445	8610	8610	8610	8610	100
459	20250318	115400	413884445	8600	8600	8600	8600	40
460	20250318	115300	413540445	8600	8600	8600	8600	0
461	20250318	115200	413540445	8600	8600	8600	8600	0
462	20250318	115100	413540445	8600	8600	8600	8600	0
463	20250318	115000	413540445	8600	8600	8600	8600	0
464	20250318	114900	413540445	8600	8600	8600	8600	0
465	20250318	114800	413540445	8600	8580	8600	8580	40
466	20250318	114700	413196645	8600	8600	8600	8600	0
467	20250318	114600	413196645	8600	8600	8600	8600	0
468	20250318	114500	413196645	8600	8600	8600	8600	6
469	20250318	114400	413145045	8570	8600	8600	8570	831
470	20250318	114300	406008825	8610	8620	8620	8610	84
471	20250318	114200	405285525	8620	8620	8620	8620	100
472	20250318	114100	404423525	8620	8620	8620	8620	0
473	20250318	114000	404423525	8620	8620	8620	8620	20
474	20250318	113900	404251125	8630	8630	8630	8630	0
475	20250318	113800	404251125	8630	8680	8700	8630	43
476	20250318	113700	403879385	8630	8610	8720	8610	561
477	20250318	113600	399039025	8600	8600	8600	8600	396
478	20250318	113500	395633425	8610	8610	8610	8610	559
479	20250318	113400	390820435	8610	8610	8660	8610	2027
480	20250318	113300	373367585	8610	8610	8610	8610	588
481	20250318	113200	368304905	8610	8610	8610	8610	1458
482	20250318	113100	355751525	8610	8620	8620	8610	564
483	20250318	113000	350894485	8620	8620	8620	8620	206
484	20250318	112900	349118765	8620	8630	8630	8620	1155
485	20250318	112800	339156685	8640	8640	8640	8640	134
486	20250318	112700	337998925	8640	8660	8660	8640	255
487	20250318	112600	335793025	8660	8660	8660	8660	210
488	20250318	112500	333974425	8670	8670	8670	8670	200
489	20250318	112400	332240425	8670	8670	8670	8670	0
490	20250318	112300	332240425	8670	8680	8680	8670	401
491	20250318	112200	328763745	8670	8670	8680	8670	402
492	20250318	112100	325278395	8670	8670	8670	8670	0
493	20250318	112000	325278395	8670	8670	8670	8670	0
494	20250318	111900	325278395	8670	8670	8680	8670	64
495	20250318	111800	324723505	8670	8670	8670	8670	300
496	20250318	111700	322122505	8670	8690	8690	8670	338
497	20250318	111600	319188765	8670	8660	8680	8660	509
498	20250318	111500	314775025	8660	8660	8660	8660	136
499	20250318	111400	313597265	8670	8670	8690	8670	126
500	20250318	111300	312503785	8690	8730	8740	8650	169
501	20250318	111200	311039135	8680	8690	8750	8680	680
502	20250318	111100	305118135	8710	8660	8710	8660	577
503	20250318	111000	300116145	8660	8660	8660	8660	0
504	20250318	110900	300116145	8660	8660	8660	8660	0
505	20250318	110800	300116145	8660	8660	8660	8660	100
506	20250318	110700	299250145	8660	8660	8660	8660	0
507	20250318	110600	299250145	8660	8660	8660	8660	0
508	20250318	110500	299250145	8660	8660	8660	8660	0
509	20250318	110400	299250145	8660	8660	8660	8660	0
510	20250318	110300	299250145	8660	8660	8660	8660	0
511	20250318	110200	299250145	8660	8660	8660	8660	0
512	20250318	110100	299250145	8660	8650	8660	8650	198
513	20250318	110000	297535655	8650	8650	8650	8650	0
514	20250318	105900	297535655	8650	8650	8650	8650	0
515	20250318	105800	297535655	8650	8650	8650	8650	0
516	20250318	105700	297535655	8650	8660	8660	8650	10
517	20250318	105600	297449065	8660	8640	8660	8640	3
518	20250318	105500	297423115	8620	8620	8620	8620	0
519	20250318	105400	297423115	8620	8620	8620	8620	0
520	20250318	105300	297423115	8620	8620	8620	8620	0
521	20250318	105200	297423115	8620	8620	8620	8620	0
522	20250318	105100	297423115	8620	8630	8630	8620	100
523	20250318	105000	296560875	8620	8640	8640	8620	51
524	20250318	104900	296120975	8620	8600	8630	8600	43
525	20250318	104800	295750885	8640	8640	8640	8640	0
526	20250318	104700	295750885	8640	8640	8640	8640	0
527	20250318	104600	295750885	8640	8630	8660	8630	21
528	20250318	104500	295569075	8660	8660	8660	8600	1738
529	20250318	104400	280611855	8650	8650	8650	8650	1
530	20250318	104300	280603205	8680	8650	8690	8650	11
531	20250318	104200	280507665	8690	8650	8690	8650	201
532	20250318	104100	278763005	8680	8650	8700	8650	403
533	20250318	104000	275257105	8670	8650	8700	8650	11
534	20250318	103900	275161485	8630	8630	8630	8630	0
535	20250318	103800	275161485	8630	8630	8630	8630	0
536	20250318	103700	275161485	8630	8630	8630	8630	0
537	20250318	103600	275161485	8630	8630	8630	8630	0
538	20250318	103500	275161485	8630	8630	8630	8630	500
539	20250318	103400	270846485	8650	8650	8650	8650	116
540	20250318	103300	269843085	8640	8670	8670	8640	500
541	20250318	103200	265522215	8680	8660	8680	8660	72
542	20250318	103100	264897975	8670	8660	8670	8660	330
543	20250318	103000	262036895	8640	8640	8640	8640	0
544	20250318	102900	262036895	8640	8640	8640	8640	0
545	20250318	102800	262036895	8640	8670	8670	8640	1001
546	20250318	102700	253388225	8640	8670	8670	8640	181
547	20250318	102600	251821805	8650	8690	8690	8650	1100
548	20250318	102500	242297485	8690	8690	8690	8680	189
549	20250318	102400	240655845	8700	8700	8700	8700	0
550	20250318	102300	240655845	8700	8700	8700	8700	0
551	20250318	102200	240655845	8700	8700	8700	8700	2
552	20250318	102100	240638445	8700	8700	8700	8700	0
553	20250318	102000	240638445	8700	8700	8700	8700	0
554	20250318	101900	240638445	8700	8690	8700	8690	2
555	20250318	101800	240621055	8710	8680	8710	8680	8
556	20250318	101700	240551505	8690	8670	8710	8670	1040
557	20250318	101600	231527855	8650	8650	8650	8650	0
558	20250318	101500	231527855	8650	8660	8660	8650	300
559	20250318	101400	228932825	8660	8655	8660	8650	116
560	20250318	101300	227929025	8650	8650	8650	8650	0
561	20250318	101200	227929025	8650	8650	8650	8650	0
562	20250318	101100	227929025	8650	8650	8650	8650	5
563	20250318	101000	227885775	8640	8640	8640	8640	0
564	20250318	100900	227885775	8640	8640	8640	8640	0
565	20250318	100800	227885775	8640	8640	8640	8640	0
566	20250318	100700	227885775	8640	8650	8650	8640	11
567	20250318	100600	227790715	8650	8650	8650	8650	0
568	20250318	100500	227790715	8650	8640	8660	8640	7
569	20250318	100400	227730185	8620	8620	8630	8620	193
570	20250318	100300	226065465	8620	8650	8650	8620	160
571	20250318	100200	224685305	8650	8650	8650	8650	10
572	20250318	100100	224598805	8660	8640	8660	8640	9
573	20250318	100000	224520985	8670	8670	8670	8670	0
574	20250318	095900	224520985	8670	8670	8670	8670	0
575	20250318	095800	224520985	8670	8650	8670	8640	117
576	20250318	095700	223508925	8670	8680	8680	8670	1072
577	20250318	095600	214211405	8710	8700	8710	8700	15
578	20250318	095500	214080815	8710	8710	8710	8700	21
579	20250318	095400	213897995	8700	8710	8710	8700	15
580	20250318	095300	213767395	8700	8690	8710	8690	1007
581	20250318	095200	204998455	8680	8680	8680	8680	54
582	20250318	095100	204529735	8710	8710	8730	8710	129
583	20250318	095000	203405125	8700	8680	8700	8680	782
584	20250318	094900	196614705	8690	8690	8690	8690	0
585	20250318	094800	196614705	8690	8690	8690	8690	18
586	20250318	094700	196458285	8690	8650	8700	8650	155
587	20250318	094600	195112275	8640	8620	8660	8610	171
588	20250318	094500	193635090	8640	8640	8640	8640	0
589	20250318	094400	193635090	8640	8640	8640	8640	3
590	20250318	094300	193609170	8610	8670	8670	8600	2015
591	20250318	094200	176241070	8690	8670	8690	8670	45
592	20250318	094100	175850900	8660	8660	8690	8660	4
593	20250318	094000	175816230	8690	8640	8700	8640	66
594	20250318	093900	175245260	8690	8650	8690	8650	254
595	20250318	093800	173048060	8650	8650	8680	8650	112
596	20250318	093700	172079230	8660	8660	8660	8660	584
597	20250318	093600	167021790	8660	8660	8660	8660	11
598	20250318	093500	166926530	8660	8660	8660	8660	0
599	20250318	093400	166926530	8660	8670	8670	8650	278
600	20250318	093300	164520210	8670	8670	8670	8670	200
601	20250318	093200	162786210	8680	8690	8690	8680	14
602	20250318	093100	162664590	8690	8690	8690	8690	0
603	20250318	093000	162664590	8690	8690	8690	8690	0
604	20250318	092900	162664590	8690	8690	8690	8690	0
605	20250318	092800	162664590	8690	8690	8690	8690	68
606	20250318	092700	162073670	8690	8660	8690	8660	827
607	20250318	092600	154903030	8670	8670	8670	8670	372
608	20250318	092500	151677790	8660	8650	8670	8650	113
609	20250318	092400	150698970	8650	8630	8660	8630	144
610	20250318	092300	149455120	8650	8620	8650	8620	209
611	20250318	092200	147650570	8650	8650	8650	8650	10
612	20250318	092100	147564070	8650	8650	8650	8650	1
613	20250318	092000	147555420	8630	8630	8630	8630	158
614	20250318	091900	146191880	8600	8600	8600	8600	0
615	20250318	091800	146191880	8600	8660	8670	8600	234
616	20250318	091700	144173290	8610	8640	8650	8605	12
617	20250318	091600	144069860	8600	8630	8660	8540	217
618	20250318	091500	142211850	8640	8660	8660	8640	224
619	20250318	091400	140273440	8650	8560	8650	8560	1003
620	20250318	091300	131645220	8560	8560	8560	8560	1
621	20250318	091200	131636660	8540	8550	8550	8540	142
622	20250318	091100	130423480	8540	8570	8570	8540	780
623	20250318	091000	123749930	8590	8570	8590	8540	97
624	20250318	090900	122918530	8540	8580	8580	8530	1937
625	20250318	090800	106327690	8580	8600	8600	8580	1079
626	20250318	090700	97065280	8600	8650	8650	8600	1508
627	20250318	090600	84071770	8640	8670	8670	8640	2189
628	20250318	090500	65132190	8680	8700	8740	8670	1218
629	20250318	090400	54557030	8700	8800	8840	8700	1823
630	20250318	090300	38647520	8840	8830	8850	8800	395
631	20250318	090200	35160610	8830	8790	8830	8790	771
632	20250318	090100	28365430	8690	8790	8790	8690	1066
633	20250318	090000	19001790	8700	8720	8830	8690	2182