KissMeData/199480/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	204200	270962595	5260	5260	5260	5260	1111
3	20250318	204100	270962595	5260	5260	5260	5260	0
4	20250318	204000	270962595	5260	5260	5260	5260	0
5	20250318	203900	270962595	5260	5260	5260	5260	0
6	20250318	203800	270962595	5260	5260	5260	5260	0
7	20250318	203700	270962595	5260	5260	5260	5260	0
8	20250318	203600	270962595	5260	5260	5260	5260	0
9	20250318	203500	270962595	5260	5260	5260	5260	0
10	20250318	203400	270962595	5260	5260	5260	5260	0
11	20250318	203300	270962595	5260	5260	5260	5260	0
12	20250318	203200	270962595	5260	5260	5260	5260	0
13	20250318	203100	270962595	5260	5260	5260	5260	0
14	20250318	203000	270962595	5260	5260	5260	5260	0
15	20250318	202900	270962595	5260	5260	5260	5260	0
16	20250318	202800	270962595	5260	5260	5260	5260	0
17	20250318	202700	270962595	5260	5260	5260	5260	0
18	20250318	202600	270962595	5260	5260	5260	5260	0
19	20250318	202500	270962595	5260	5260	5260	5260	0
20	20250318	202400	270962595	5260	5260	5260	5260	0
21	20250318	202300	270962595	5260	5260	5260	5260	0
22	20250318	202200	270962595	5260	5260	5260	5260	0
23	20250318	202100	270962595	5260	5260	5260	5260	0
24	20250318	202000	270962595	5260	5260	5260	5260	0
25	20250318	201900	270962595	5260	5260	5260	5260	0
26	20250318	201800	270962595	5260	5260	5260	5260	0
27	20250318	201700	270962595	5260	5260	5260	5260	0
28	20250318	201600	270962595	5260	5260	5260	5260	0
29	20250318	201500	270962595	5260	5260	5260	5260	0
30	20250318	201400	270962595	5260	5260	5260	5260	0
31	20250318	201300	270962595	5260	5260	5260	5260	0
32	20250318	201200	270962595	5260	5260	5260	5260	1111
33	20250318	201100	270962595	5260	5260	5260	5260	0
34	20250318	201000	270962595	5260	5260	5260	5260	0
35	20250318	200900	270962595	5260	5260	5260	5260	0
36	20250318	200800	270962595	5260	5260	5260	5260	0
37	20250318	200700	270962595	5260	5260	5260	5260	0
38	20250318	200600	270962595	5260	5260	5260	5260	0
39	20250318	200500	270962595	5260	5260	5260	5260	0
40	20250318	200400	270962595	5260	5260	5260	5260	0
41	20250318	200300	270962595	5260	5260	5260	5260	0
42	20250318	200200	270962595	5260	5260	5260	5260	0
43	20250318	200100	270962595	5260	5260	5260	5260	0
44	20250318	200000	270962595	5260	5260	5260	5260	0
45	20250318	195900	270962595	5260	5260	5260	5260	0
46	20250318	195800	270962595	5260	5260	5260	5260	0
47	20250318	195700	270962595	5260	5260	5260	5260	0
48	20250318	195600	270962595	5260	5260	5260	5260	0
49	20250318	195500	270962595	5260	5260	5260	5260	0
50	20250318	195400	270962595	5260	5260	5260	5260	0
51	20250318	195300	270962595	5260	5260	5260	5260	0
52	20250318	195200	270962595	5260	5260	5260	5260	0
53	20250318	195100	270962595	5260	5260	5260	5260	0
54	20250318	195000	270962595	5260	5260	5260	5260	0
55	20250318	194900	270962595	5260	5260	5260	5260	0
56	20250318	194800	270962595	5260	5260	5260	5260	0
57	20250318	194700	270962595	5260	5260	5260	5260	0
58	20250318	194600	270962595	5260	5260	5260	5260	0
59	20250318	194500	270962595	5260	5260	5260	5260	0
60	20250318	194400	270962595	5260	5260	5260	5260	0
61	20250318	194300	270962595	5260	5260	5260	5260	0
62	20250318	194200	270962595	5260	5260	5260	5260	1111
63	20250318	194100	270962595	5260	5260	5260	5260	0
64	20250318	194000	270962595	5260	5260	5260	5260	0
65	20250318	193900	270962595	5260	5260	5260	5260	0
66	20250318	193800	270962595	5260	5260	5260	5260	0
67	20250318	193700	270962595	5260	5260	5260	5260	0
68	20250318	193600	270962595	5260	5260	5260	5260	0
69	20250318	193500	270962595	5260	5260	5260	5260	0
70	20250318	193400	270962595	5260	5260	5260	5260	0
71	20250318	193300	270962595	5260	5260	5260	5260	0
72	20250318	193200	270962595	5260	5260	5260	5260	0
73	20250318	193100	270962595	5260	5260	5260	5260	0
74	20250318	193000	270962595	5260	5260	5260	5260	0
75	20250318	192900	270962595	5260	5260	5260	5260	0
76	20250318	192800	270962595	5260	5260	5260	5260	0
77	20250318	192700	270962595	5260	5260	5260	5260	0
78	20250318	192600	270962595	5260	5260	5260	5260	0
79	20250318	192500	270962595	5260	5260	5260	5260	0
80	20250318	192400	270962595	5260	5260	5260	5260	0
81	20250318	192300	270962595	5260	5260	5260	5260	0
82	20250318	192200	270962595	5260	5260	5260	5260	0
83	20250318	192100	270962595	5260	5260	5260	5260	0
84	20250318	192000	270962595	5260	5260	5260	5260	0
85	20250318	191900	270962595	5260	5260	5260	5260	0
86	20250318	191800	270962595	5260	5260	5260	5260	0
87	20250318	191700	270962595	5260	5260	5260	5260	0
88	20250318	191600	270962595	5260	5260	5260	5260	0
89	20250318	191500	270962595	5260	5260	5260	5260	0
90	20250318	191400	270962595	5260	5260	5260	5260	0
91	20250318	191300	270962595	5260	5260	5260	5260	0
92	20250318	191200	270962595	5260	5260	5260	5260	1111
93	20250318	191100	270962595	5260	5260	5260	5260	0
94	20250318	191000	270962595	5260	5260	5260	5260	0
95	20250318	190900	270962595	5260	5260	5260	5260	0
96	20250318	190800	270962595	5260	5260	5260	5260	0
97	20250318	190700	270962595	5260	5260	5260	5260	0
98	20250318	190600	270962595	5260	5260	5260	5260	0
99	20250318	190500	270962595	5260	5260	5260	5260	0
100	20250318	190400	270962595	5260	5260	5260	5260	0
101	20250318	190300	270962595	5260	5260	5260	5260	0
102	20250318	190200	270962595	5260	5260	5260	5260	0
103	20250318	190100	270962595	5260	5260	5260	5260	0
104	20250318	190000	270962595	5260	5260	5260	5260	0
105	20250318	185900	270962595	5260	5260	5260	5260	0
106	20250318	185800	270962595	5260	5260	5260	5260	0
107	20250318	185700	270962595	5260	5260	5260	5260	0
108	20250318	185600	270962595	5260	5260	5260	5260	0
109	20250318	185500	270962595	5260	5260	5260	5260	0
110	20250318	185400	270962595	5260	5260	5260	5260	0
111	20250318	185300	270962595	5260	5260	5260	5260	0
112	20250318	185200	270962595	5260	5260	5260	5260	0
113	20250318	185100	270962595	5260	5260	5260	5260	0
114	20250318	185000	270962595	5260	5260	5260	5260	0
115	20250318	184900	270962595	5260	5260	5260	5260	0
116	20250318	184800	270962595	5260	5260	5260	5260	0
117	20250318	184700	270962595	5260	5260	5260	5260	0
118	20250318	184600	270962595	5260	5260	5260	5260	0
119	20250318	184500	270962595	5260	5260	5260	5260	0
120	20250318	184400	270962595	5260	5260	5260	5260	0
121	20250318	184300	270962595	5260	5260	5260	5260	0
122	20250318	184200	270962595	5260	5260	5260	5260	1111
123	20250318	184100	270962595	5260	5260	5260	5260	0
124	20250318	184000	270962595	5260	5260	5260	5260	0
125	20250318	183900	270962595	5260	5260	5260	5260	0
126	20250318	183800	270962595	5260	5260	5260	5260	0
127	20250318	183700	270962595	5260	5260	5260	5260	0
128	20250318	183600	270962595	5260	5260	5260	5260	0
129	20250318	183500	270962595	5260	5260	5260	5260	0
130	20250318	183400	270962595	5260	5260	5260	5260	0
131	20250318	183300	270962595	5260	5260	5260	5260	0
132	20250318	183200	270962595	5260	5260	5260	5260	0
133	20250318	183100	270962595	5260	5260	5260	5260	0
134	20250318	183000	270962595	5260	5260	5260	5260	0
135	20250318	182900	270962595	5260	5260	5260	5260	0
136	20250318	182800	270962595	5260	5260	5260	5260	0
137	20250318	182700	270962595	5260	5260	5260	5260	0
138	20250318	182600	270962595	5260	5260	5260	5260	0
139	20250318	182500	270962595	5260	5260	5260	5260	0
140	20250318	182400	270962595	5260	5260	5260	5260	0
141	20250318	182300	270962595	5260	5260	5260	5260	0
142	20250318	182200	270962595	5260	5260	5260	5260	0
143	20250318	182100	270962595	5260	5260	5260	5260	0
144	20250318	182000	270962595	5260	5260	5260	5260	0
145	20250318	181900	270962595	5260	5260	5260	5260	0
146	20250318	181800	270962595	5260	5260	5260	5260	0
147	20250318	181700	270962595	5260	5260	5260	5260	0
148	20250318	181600	270962595	5260	5260	5260	5260	0
149	20250318	181500	270962595	5260	5260	5260	5260	0
150	20250318	181400	270962595	5260	5260	5260	5260	0
151	20250318	181300	270962595	5260	5260	5260	5260	0
152	20250318	181200	270962595	5260	5260	5260	5260	1111
153	20250318	181100	270962595	5260	5260	5260	5260	0
154	20250318	181000	270962595	5260	5260	5260	5260	0
155	20250318	180900	270962595	5260	5260	5260	5260	0
156	20250318	180800	270962595	5260	5260	5260	5260	0
157	20250318	180700	270962595	5260	5260	5260	5260	0
158	20250318	180600	270962595	5260	5260	5260	5260	0
159	20250318	180500	270962595	5260	5260	5260	5260	0
160	20250318	180400	270962595	5260	5260	5260	5260	0
161	20250318	180300	270962595	5260	5260	5260	5260	0
162	20250318	180200	270962595	5260	5260	5260	5260	0
163	20250318	180100	270962595	5260	5260	5260	5260	0
164	20250318	180000	270962595	5260	5260	5260	5260	0
165	20250318	175900	270962595	5260	5260	5260	5260	0
166	20250318	175800	270962595	5260	5260	5260	5260	0
167	20250318	175700	270962595	5260	5260	5260	5260	0
168	20250318	175600	270962595	5260	5260	5260	5260	0
169	20250318	175500	270962595	5260	5260	5260	5260	0
170	20250318	175400	270962595	5260	5260	5260	5260	0
171	20250318	175300	270962595	5260	5260	5260	5260	0
172	20250318	175200	270962595	5260	5260	5260	5260	0
173	20250318	175100	270962595	5260	5260	5260	5260	0
174	20250318	175000	270962595	5260	5260	5260	5260	0
175	20250318	174900	270962595	5260	5260	5260	5260	0
176	20250318	174800	270962595	5260	5260	5260	5260	0
177	20250318	174700	270962595	5260	5260	5260	5260	0
178	20250318	174600	270962595	5260	5260	5260	5260	0
179	20250318	174500	270962595	5260	5260	5260	5260	0
180	20250318	174400	270962595	5260	5260	5260	5260	0
181	20250318	174300	270962595	5260	5260	5260	5260	0
182	20250318	174200	270962595	5260	5260	5260	5260	1111
183	20250318	174100	270962595	5260	5260	5260	5260	0
184	20250318	174000	270962595	5260	5260	5260	5260	0
185	20250318	173900	270962595	5260	5260	5260	5260	0
186	20250318	173800	270962595	5260	5260	5260	5260	0
187	20250318	173700	270962595	5260	5260	5260	5260	0
188	20250318	173600	270962595	5260	5260	5260	5260	0
189	20250318	173500	270962595	5260	5260	5260	5260	0
190	20250318	173400	270962595	5260	5260	5260	5260	0
191	20250318	173300	270962595	5260	5260	5260	5260	0
192	20250318	173200	270962595	5260	5260	5260	5260	0
193	20250318	173100	270962595	5260	5260	5260	5260	0
194	20250318	173000	270962595	5260	5260	5260	5260	0
195	20250318	172900	270962595	5260	5260	5260	5260	0
196	20250318	172800	270962595	5260	5260	5260	5260	0
197	20250318	172700	270962595	5260	5260	5260	5260	0
198	20250318	172600	270962595	5260	5260	5260	5260	0
199	20250318	172500	270962595	5260	5260	5260	5260	0
200	20250318	172400	270962595	5260	5260	5260	5260	0
201	20250318	172300	270962595	5260	5260	5260	5260	0
202	20250318	172200	270962595	5260	5260	5260	5260	0
203	20250318	172100	270962595	5260	5260	5260	5260	0
204	20250318	172000	270962595	5260	5260	5260	5260	0
205	20250318	171900	270962595	5260	5260	5260	5260	0
206	20250318	171800	270962595	5260	5260	5260	5260	0
207	20250318	171700	270962595	5260	5260	5260	5260	0
208	20250318	171600	270962595	5260	5260	5260	5260	0
209	20250318	171500	270962595	5260	5260	5260	5260	0
210	20250318	171400	270962595	5260	5260	5260	5260	0
211	20250318	171300	270962595	5260	5260	5260	5260	0
212	20250318	171200	270962595	5260	5260	5260	5260	1111
213	20250318	171100	270962595	5260	5260	5260	5260	0
214	20250318	171000	270962595	5260	5260	5260	5260	0
215	20250318	170900	270962595	5260	5260	5260	5260	0
216	20250318	170800	270962595	5260	5260	5260	5260	0
217	20250318	170700	270962595	5260	5260	5260	5260	0
218	20250318	170600	270962595	5260	5260	5260	5260	0
219	20250318	170500	270962595	5260	5260	5260	5260	0
220	20250318	170400	270962595	5260	5260	5260	5260	0
221	20250318	170300	270962595	5260	5260	5260	5260	0
222	20250318	170200	270962595	5260	5260	5260	5260	0
223	20250318	170100	270962595	5260	5260	5260	5260	0
224	20250318	170000	270962595	5260	5260	5260	5260	0
225	20250318	165900	270962595	5260	5260	5260	5260	0
226	20250318	165800	270962595	5260	5260	5260	5260	0
227	20250318	165700	270962595	5260	5260	5260	5260	0
228	20250318	165600	270962595	5260	5260	5260	5260	0
229	20250318	165500	270962595	5260	5260	5260	5260	0
230	20250318	165400	270962595	5260	5260	5260	5260	0
231	20250318	165300	270962595	5260	5260	5260	5260	0
232	20250318	165200	270962595	5260	5260	5260	5260	0
233	20250318	165100	270962595	5260	5260	5260	5260	0
234	20250318	165000	270962595	5260	5260	5260	5260	0
235	20250318	164900	270962595	5260	5260	5260	5260	0
236	20250318	164800	270962595	5260	5260	5260	5260	0
237	20250318	164700	270962595	5260	5260	5260	5260	0
238	20250318	164600	270962595	5260	5260	5260	5260	0
239	20250318	164500	270962595	5260	5260	5260	5260	0
240	20250318	164400	270962595	5260	5260	5260	5260	0
241	20250318	164300	270962595	5260	5260	5260	5260	0
242	20250318	164200	270962595	5260	5260	5260	5260	1111
243	20250318	164100	270962595	5260	5260	5260	5260	0
244	20250318	164000	270962595	5260	5260	5260	5260	0
245	20250318	163900	270962595	5260	5260	5260	5260	0
246	20250318	163800	270962595	5260	5260	5260	5260	0
247	20250318	163700	270962595	5260	5260	5260	5260	0
248	20250318	163600	270962595	5260	5260	5260	5260	0
249	20250318	163500	270962595	5260	5260	5260	5260	0
250	20250318	163400	270962595	5260	5260	5260	5260	0
251	20250318	163300	270962595	5260	5260	5260	5260	0
252	20250318	163200	270962595	5260	5260	5260	5260	0
253	20250318	163100	270962595	5260	5260	5260	5260	0
254	20250318	163000	270962595	5260	5260	5260	5260	0
255	20250318	162900	270962595	5260	5260	5260	5260	0
256	20250318	162800	270962595	5260	5260	5260	5260	0
257	20250318	162700	270962595	5260	5260	5260	5260	0
258	20250318	162600	270962595	5260	5260	5260	5260	0
259	20250318	162500	270962595	5260	5260	5260	5260	0
260	20250318	162400	270962595	5260	5260	5260	5260	0
261	20250318	162300	270962595	5260	5260	5260	5260	0
262	20250318	162200	270962595	5260	5260	5260	5260	0
263	20250318	162100	270962595	5260	5260	5260	5260	0
264	20250318	162000	270962595	5260	5260	5260	5260	0
265	20250318	161900	270962595	5260	5260	5260	5260	0
266	20250318	161800	270962595	5260	5260	5260	5260	0
267	20250318	161700	270962595	5260	5260	5260	5260	0
268	20250318	161600	270962595	5260	5260	5260	5260	0
269	20250318	161500	270962595	5260	5260	5260	5260	0
270	20250318	161400	270962595	5260	5260	5260	5260	0
271	20250318	161300	270962595	5260	5260	5260	5260	0
272	20250318	161200	270962595	5260	5260	5260	5260	1111
273	20250318	161100	270962595	5260	5260	5260	5260	0
274	20250318	161000	270962595	5260	5260	5260	5260	0
275	20250318	160900	270962595	5260	5260	5260	5260	0
276	20250318	160800	270962595	5260	5260	5260	5260	0
277	20250318	160700	270962595	5260	5260	5260	5260	0
278	20250318	160600	270962595	5260	5260	5260	5260	0
279	20250318	160500	270962595	5260	5260	5260	5260	0
280	20250318	160400	270962595	5260	5260	5260	5260	0
281	20250318	160300	270962595	5260	5260	5260	5260	0
282	20250318	160200	270962595	5260	5260	5260	5260	0
283	20250318	160100	270962595	5260	5260	5260	5260	0
284	20250318	160000	270962595	5260	5260	5260	5260	0
285	20250318	155900	270962595	5260	5260	5260	5260	0
286	20250318	155800	270962595	5260	5260	5260	5260	0
287	20250318	155700	270962595	5260	5260	5260	5260	0
288	20250318	155600	270962595	5260	5260	5260	5260	0
289	20250318	155500	270962595	5260	5260	5260	5260	0
290	20250318	155400	270962595	5260	5260	5260	5260	0
291	20250318	155300	270962595	5260	5260	5260	5260	0
292	20250318	155200	270962595	5260	5260	5260	5260	0
293	20250318	155100	270962595	5260	5260	5260	5260	0
294	20250318	155000	270962595	5260	5260	5260	5260	0
295	20250318	154900	270962595	5260	5260	5260	5260	0
296	20250318	154800	270962595	5260	5260	5260	5260	0
297	20250318	154700	270962595	5260	5260	5260	5260	0
298	20250318	154600	270962595	5260	5260	5260	5260	0
299	20250318	154500	270962595	5260	5260	5260	5260	0
300	20250318	154400	270962595	5260	5260	5260	5260	0
301	20250318	154300	270962595	5260	5260	5260	5260	0
302	20250318	154200	270962595	5260	5260	5260	5260	1111
303	20250318	154100	270962595	5260	5260	5260	5260	0
304	20250318	154000	270962595	5260	5260	5260	5260	0
305	20250318	153900	270962595	5260	5260	5260	5260	0
306	20250318	153800	270962595	5260	5260	5260	5260	0
307	20250318	153700	270962595	5260	5260	5260	5260	0
308	20250318	153600	270962595	5260	5260	5260	5260	0
309	20250318	153500	270962595	5260	5260	5260	5260	0
310	20250318	153400	270962595	5260	5260	5260	5260	0
311	20250318	153300	270962595	5260	5260	5260	5260	0
312	20250318	153200	270962595	5260	5260	5260	5260	0
313	20250318	153100	270962595	5260	5260	5260	5260	0
314	20250318	153000	270962595	5260	5260	5260	5260	1111
315	20250318	152900	265118735	5250	5250	5250	5250	0
316	20250318	152800	265118735	5250	5250	5250	5250	0
317	20250318	152700	265118735	5250	5250	5250	5250	0
318	20250318	152600	265118735	5250	5250	5250	5250	0
319	20250318	152500	265118735	5250	5250	5250	5250	0
320	20250318	152400	265118735	5250	5250	5250	5250	0
321	20250318	152300	265118735	5250	5250	5250	5250	0
322	20250318	152200	265118735	5250	5250	5250	5250	0
323	20250318	152100	265118735	5250	5250	5250	5250	0
324	20250318	152000	265118735	5250	5250	5250	5250	0
325	20250318	151900	265118735	5250	5260	5260	5250	1094
326	20250318	151800	259375135	5260	5250	5260	5250	61
327	20250318	151700	259054875	5260	5260	5260	5260	100
328	20250318	151600	258528875	5260	5270	5270	5260	790
329	20250318	151500	254372465	5270	5270	5270	5270	100
330	20250318	151400	253845465	5280	5260	5280	5260	8
331	20250318	151300	253803335	5260	5260	5260	5260	14
332	20250318	151200	253729695	5280	5260	5280	5260	2
333	20250318	151100	253719155	5280	5270	5280	5270	501
334	20250318	151000	251078875	5270	5270	5270	5270	0
335	20250318	150900	251078875	5270	5270	5270	5270	0
336	20250318	150800	251078875	5270	5270	5270	5270	0
337	20250318	150700	251078875	5270	5270	5270	5270	0
338	20250318	150600	251078875	5270	5270	5270	5270	0
339	20250318	150500	251078875	5270	5270	5270	5270	1
340	20250318	150400	251073605	5270	5270	5270	5270	94
341	20250318	150300	250578225	5270	5250	5270	5250	2
342	20250318	150200	250567705	5270	5270	5270	5250	550
343	20250318	150100	247679025	5260	5270	5270	5260	11
344	20250318	150000	247621155	5280	5280	5280	5280	0
345	20250318	145900	247621155	5280	5280	5280	5280	0
346	20250318	145800	247621155	5280	5280	5280	5280	1
347	20250318	145700	247615875	5260	5250	5280	5250	532
348	20250318	145600	244818335	5280	5260	5280	5260	217
349	20250318	145500	243676555	5280	5290	5290	5280	6
350	20250318	145400	243644825	5290	5290	5290	5290	100
351	20250318	145300	243115825	5290	5280	5290	5280	201
352	20250318	145200	242054535	5280	5260	5280	5260	300
353	20250318	145100	240476515	5270	5270	5270	5270	1
354	20250318	145000	240471245	5280	5280	5280	5280	0
355	20250318	144900	240471245	5280	5280	5280	5280	0
356	20250318	144800	240471245	5280	5280	5280	5280	0
357	20250318	144700	240471245	5280	5280	5280	5280	0
358	20250318	144600	240471245	5280	5270	5280	5270	50
359	20250318	144500	240207735	5270	5270	5270	5270	2
360	20250318	144400	240197195	5280	5280	5280	5280	0
361	20250318	144300	240197195	5280	5280	5280	5280	0
362	20250318	144200	240197195	5280	5280	5280	5280	1
363	20250318	144100	240191915	5260	5270	5280	5260	1288
364	20250318	144000	233416775	5280	5270	5280	5270	97
365	20250318	143900	232905565	5270	5270	5270	5270	0
366	20250318	143800	232905565	5270	5270	5270	5270	0
367	20250318	143700	232905565	5270	5270	5270	5270	5
368	20250318	143600	232879215	5270	5270	5270	5270	30
369	20250318	143500	232721115	5270	5270	5270	5270	0
370	20250318	143400	232721115	5270	5280	5280	5270	31
371	20250318	143300	232557735	5280	5280	5280	5280	1
372	20250318	143200	232552455	5270	5270	5270	5270	0
373	20250318	143100	232552455	5270	5270	5270	5270	31
374	20250318	143000	232389085	5280	5280	5280	5280	0
375	20250318	142900	232389085	5280	5280	5280	5280	0
376	20250318	142800	232389085	5280	5280	5280	5280	0
377	20250318	142700	232389085	5280	5280	5280	5280	0
378	20250318	142600	232389085	5280	5280	5280	5280	1
379	20250318	142500	232383805	5270	5270	5270	5270	18
380	20250318	142400	232288945	5270	5270	5270	5270	0
381	20250318	142300	232288945	5270	5270	5270	5270	0
382	20250318	142200	232288945	5270	5270	5270	5270	1
383	20250318	142100	232283675	5270	5270	5270	5270	0
384	20250318	142000	232283675	5270	5270	5270	5270	0
385	20250318	141900	232283675	5270	5260	5270	5260	89
386	20250318	141800	231815525	5270	5270	5270	5270	0
387	20250318	141700	231815525	5270	5260	5270	5260	214
388	20250318	141600	230689875	5270	5260	5270	5260	208
389	20250318	141500	229595755	5270	5260	5270	5260	3
390	20250318	141400	229579955	5280	5280	5280	5280	1
391	20250318	141300	229574675	5270	5270	5270	5270	693
392	20250318	141200	225922565	5280	5280	5280	5280	0
393	20250318	141100	225922565	5280	5280	5280	5280	0
394	20250318	141000	225922565	5280	5270	5280	5270	14
395	20250318	140900	225848775	5280	5270	5280	5270	19
396	20250318	140800	225748635	5280	5280	5280	5280	0
397	20250318	140700	225748635	5280	5270	5280	5270	26
398	20250318	140600	225611605	5280	5280	5280	5280	0
399	20250318	140500	225611605	5280	5280	5280	5280	0
400	20250318	140400	225611605	5280	5280	5280	5280	0
401	20250318	140300	225611605	5280	5280	5280	5280	0
402	20250318	140200	225611605	5280	5280	5280	5280	1
403	20250318	140100	225606325	5270	5270	5270	5270	1
404	20250318	140000	225601055	5280	5280	5280	5280	0
405	20250318	135900	225601055	5280	5280	5280	5280	100
406	20250318	135800	225073055	5280	5280	5280	5280	0
407	20250318	135700	225073055	5280	5280	5280	5280	50
408	20250318	135600	224809055	5280	5280	5280	5280	0
409	20250318	135500	224809055	5280	5280	5280	5280	0
410	20250318	135400	224809055	5280	5280	5280	5280	1
411	20250318	135300	224803775	5270	5270	5270	5270	70
412	20250318	135200	224434875	5280	5280	5280	5280	0
413	20250318	135100	224434875	5280	5270	5280	5270	150
414	20250318	135000	223643875	5270	5270	5270	5270	100
415	20250318	134900	223116875	5270	5270	5270	5270	0
416	20250318	134800	223116875	5270	5270	5270	5270	0
417	20250318	134700	223116875	5270	5270	5270	5270	62
418	20250318	134600	222790135	5280	5280	5280	5280	11
419	20250318	134500	222732055	5270	5270	5270	5270	190
420	20250318	134400	221730755	5270	5280	5280	5270	192
421	20250318	134300	220718905	5290	5290	5290	5290	0
422	20250318	134200	220718905	5290	5270	5290	5270	597
423	20250318	134100	217570775	5290	5270	5290	5270	191
424	20250318	134000	216564185	5290	5280	5290	5280	191
425	20250318	133900	215555695	5280	5280	5280	5280	876
426	20250318	133800	210930415	5290	5290	5290	5290	0
427	20250318	133700	210930415	5290	5280	5290	5280	101
428	20250318	133600	210397125	5290	5290	5290	5290	0
429	20250318	133500	210397125	5290	5290	5290	5290	0
430	20250318	133400	210397125	5290	5290	5290	5290	0
431	20250318	133300	210397125	5290	5290	5290	5290	0
432	20250318	133200	210397125	5290	5290	5290	5290	61
433	20250318	133100	210074435	5290	5280	5290	5280	2
434	20250318	133000	210063865	5290	5290	5290	5290	1
435	20250318	132900	210058575	5300	5300	5300	5300	0
436	20250318	132800	210058575	5300	5300	5300	5300	0
437	20250318	132700	210058575	5300	5300	5300	5300	1
438	20250318	132600	210053275	5280	5280	5280	5280	238
439	20250318	132500	208796635	5300	5300	5300	5300	1
440	20250318	132400	208791335	5280	5280	5280	5280	576
441	20250318	132300	205750055	5300	5300	5300	5300	0
442	20250318	132200	205750055	5300	5300	5300	5300	0
443	20250318	132100	205750055	5300	5290	5300	5290	292
444	20250318	132000	204205355	5310	5310	5310	5310	0
445	20250318	131900	204205355	5310	5310	5310	5310	0
446	20250318	131800	204205355	5310	5290	5310	5280	376
447	20250318	131700	202218065	5310	5310	5310	5310	0
448	20250318	131600	202218065	5310	5310	5310	5310	0
449	20250318	131500	202218065	5310	5310	5310	5310	0
450	20250318	131400	202218065	5310	5300	5310	5300	1811
451	20250318	131300	192619755	5300	5290	5300	5290	400
452	20250318	131200	190501635	5290	5290	5290	5290	1
453	20250318	131100	190496345	5290	5290	5290	5280	115
454	20250318	131000	189888935	5290	5290	5290	5290	0
455	20250318	130900	189888935	5290	5290	5290	5290	9
456	20250318	130800	189841325	5290	5290	5290	5290	0
457	20250318	130700	189841325	5290	5290	5290	5290	0
458	20250318	130600	189841325	5290	5280	5290	5280	4
459	20250318	130500	189820195	5290	5290	5290	5280	81
460	20250318	130400	189392395	5280	5285	5285	5280	300
461	20250318	130300	187808075	5290	5290	5290	5290	0
462	20250318	130200	187808075	5290	5290	5290	5290	1
463	20250318	130100	187802785	5290	5290	5290	5290	0
464	20250318	130000	187802785	5290	5290	5290	5290	10
465	20250318	125900	187749885	5290	5290	5290	5290	1
466	20250318	125800	187744595	5280	5280	5280	5280	0
467	20250318	125700	187744595	5280	5280	5280	5280	390
468	20250318	125600	185685395	5290	5290	5290	5290	1
469	20250318	125500	185680105	5300	5300	5300	5300	1
470	20250318	125400	185674805	5280	5290	5290	5280	1000
471	20250318	125300	180393515	5300	5300	5300	5300	0
472	20250318	125200	180393515	5300	5290	5300	5290	46
473	20250318	125100	180150165	5300	5300	5300	5300	0
474	20250318	125000	180150165	5300	5300	5300	5300	37
475	20250318	124900	179954065	5300	5300	5300	5300	0
476	20250318	124800	179954065	5300	5290	5300	5290	111
477	20250318	124700	179366865	5300	5300	5300	5300	0
478	20250318	124600	179366865	5300	5300	5300	5300	301
479	20250318	124500	177771565	5310	5310	5310	5310	0
480	20250318	124400	177771565	5310	5310	5310	5310	4
481	20250318	124300	177750325	5310	5310	5310	5310	7
482	20250318	124200	177713155	5310	5310	5310	5310	7
483	20250318	124100	177675985	5310	5310	5310	5310	14
484	20250318	124000	177601645	5310	5310	5310	5310	0
485	20250318	123900	177601645	5310	5310	5310	5310	0
486	20250318	123800	177601645	5310	5310	5310	5310	0
487	20250318	123700	177601645	5310	5310	5310	5310	0
488	20250318	123600	177601645	5310	5310	5310	5310	0
489	20250318	123500	177601645	5310	5300	5310	5290	2101
490	20250318	123400	166487235	5310	5310	5310	5310	0
491	20250318	123300	166487235	5310	5310	5310	5310	0
492	20250318	123200	166487235	5310	5310	5310	5310	0
493	20250318	123100	166487235	5310	5310	5310	5310	0
494	20250318	123000	166487235	5310	5310	5310	5310	0
495	20250318	122900	166487235	5310	5310	5310	5310	0
496	20250318	122800	166487235	5310	5310	5310	5310	0
497	20250318	122700	166487235	5310	5300	5310	5300	6
498	20250318	122600	166455425	5300	5300	5300	5300	53
499	20250318	122500	166174525	5300	5290	5300	5290	2
500	20250318	122400	166163935	5300	5300	5300	5300	0
501	20250318	122300	166163935	5300	5300	5300	5300	0
502	20250318	122200	166163935	5300	5300	5300	5300	0
503	20250318	122100	166163935	5300	5300	5300	5300	21
504	20250318	122000	166052635	5310	5310	5310	5310	0
505	20250318	121900	166052635	5310	5310	5310	5310	0
506	20250318	121800	166052635	5310	5310	5310	5310	10
507	20250318	121700	165999535	5310	5310	5310	5310	0
508	20250318	121600	165999535	5310	5310	5310	5310	0
509	20250318	121500	165999535	5310	5310	5310	5310	0
510	20250318	121400	165999535	5310	5280	5310	5280	3
511	20250318	121300	165983665	5310	5310	5310	5310	535
512	20250318	121200	163142815	5310	5310	5310	5310	0
513	20250318	121100	163142815	5310	5310	5310	5310	0
514	20250318	121000	163142815	5310	5310	5310	5310	0
515	20250318	120900	163142815	5310	5280	5310	5280	183
516	20250318	120800	162176545	5310	5300	5310	5300	1000
517	20250318	120700	156867545	5310	5310	5310	5310	0
518	20250318	120600	156867545	5310	5310	5310	5310	1
519	20250318	120500	156862235	5280	5295	5295	5280	564
520	20250318	120400	153884300	5310	5310	5310	5310	0
521	20250318	120300	153884300	5310	5310	5310	5310	0
522	20250318	120200	153884300	5310	5310	5310	5310	0
523	20250318	120100	153884300	5310	5310	5310	5310	0
524	20250318	120000	153884300	5310	5310	5310	5310	0
525	20250318	115900	153884300	5310	5310	5310	5310	0
526	20250318	115800	153884300	5310	5310	5310	5310	1
527	20250318	115700	153878990	5280	5310	5310	5280	803
528	20250318	115600	149631060	5300	5300	5300	5300	200
529	20250318	115500	148571060	5310	5310	5310	5310	0
530	20250318	115400	148571060	5310	5310	5310	5310	0
531	20250318	115300	148571060	5310	5310	5310	5310	0
532	20250318	115200	148571060	5310	5310	5310	5310	0
533	20250318	115100	148571060	5310	5310	5310	5310	0
534	20250318	115000	148571060	5310	5310	5310	5310	1
535	20250318	114900	148565750	5300	5305	5305	5300	200
536	20250318	114800	147505745	5310	5300	5310	5300	2
537	20250318	114700	147495135	5310	5310	5310	5310	0
538	20250318	114600	147495135	5310	5310	5310	5310	0
539	20250318	114500	147495135	5310	5310	5310	5310	0
540	20250318	114400	147495135	5310	5310	5310	5310	0
541	20250318	114300	147495135	5310	5310	5310	5310	1
542	20250318	114200	147489825	5320	5310	5320	5270	4675
543	20250318	114100	122755925	5320	5315	5320	5310	101
544	20250318	114000	122219600	5320	5320	5320	5320	0
545	20250318	113900	122219600	5320	5320	5320	5320	0
546	20250318	113800	122219600	5320	5320	5320	5320	0
547	20250318	113700	122219600	5320	5310	5320	5310	475
548	20250318	113600	119695340	5320	5315	5320	5315	502
549	20250318	113500	117027195	5315	5315	5315	5315	1
550	20250318	113400	117021880	5320	5320	5320	5320	1
551	20250318	113300	117016560	5320	5320	5320	5320	90
552	20250318	113200	116537760	5320	5320	5320	5320	1
553	20250318	113100	116532440	5310	5310	5310	5310	18
554	20250318	113000	116436860	5320	5320	5320	5320	0
555	20250318	112900	116436860	5320	5320	5320	5320	0
556	20250318	112800	116436860	5320	5320	5320	5320	0
557	20250318	112700	116436860	5320	5310	5320	5310	12
558	20250318	112600	116373130	5320	5320	5320	5320	0
559	20250318	112500	116373130	5320	5320	5320	5320	0
560	20250318	112400	116373130	5320	5310	5320	5310	201
561	20250318	112300	115305810	5320	5310	5320	5310	597
562	20250318	112200	112135720	5320	5320	5320	5320	0
563	20250318	112100	112135720	5320	5310	5320	5310	201
564	20250318	112000	111068400	5320	5320	5320	5320	0
565	20250318	111900	111068400	5320	5320	5320	5320	5
566	20250318	111800	111041800	5310	5310	5310	5310	50
567	20250318	111700	110776300	5320	5310	5320	5310	250
568	20250318	111600	109448550	5320	5320	5320	5310	104
569	20250318	111500	108895470	5320	5320	5320	5320	30
570	20250318	111400	108735870	5320	5320	5320	5320	1
571	20250318	111300	108730550	5320	5320	5320	5320	0
572	20250318	111200	108730550	5320	5320	5320	5320	70
573	20250318	111100	108358150	5320	5320	5320	5320	0
574	20250318	111000	108358150	5320	5320	5320	5320	0
575	20250318	110900	108358150	5320	5320	5320	5320	0
576	20250318	110800	108358150	5320	5320	5320	5320	187
577	20250318	110700	107363310	5320	5320	5320	5320	6
578	20250318	110600	107331390	5320	5310	5320	5310	15
579	20250318	110500	107251730	5310	5310	5310	5310	1
580	20250318	110400	107246420	5310	5310	5310	5310	0
581	20250318	110300	107246420	5310	5310	5310	5310	0
582	20250318	110200	107246420	5310	5310	5310	5310	0
583	20250318	110100	107246420	5310	5310	5310	5310	10
584	20250318	110000	107193320	5310	5310	5310	5310	1
585	20250318	105900	107188010	5310	5310	5310	5310	20
586	20250318	105800	107081810	5310	5310	5310	5310	1
587	20250318	105700	107076500	5310	5310	5310	5310	392
588	20250318	105600	104994980	5320	5320	5320	5320	2
589	20250318	105500	104984340	5320	5320	5320	5320	0
590	20250318	105400	104984340	5320	5320	5320	5320	0
591	20250318	105300	104984340	5320	5320	5320	5320	0
592	20250318	105200	104984340	5320	5320	5320	5320	0
593	20250318	105100	104984340	5320	5300	5320	5300	90
594	20250318	105000	104507320	5320	5320	5320	5320	2
595	20250318	104900	104496680	5320	5320	5320	5320	10
596	20250318	104800	104443480	5320	5320	5320	5320	0
597	20250318	104700	104443480	5320	5300	5320	5300	194
598	20250318	104600	103415260	5310	5310	5310	5310	200
599	20250318	104500	102353260	5320	5320	5320	5320	0
600	20250318	104400	102353260	5320	5320	5320	5320	0
601	20250318	104300	102353260	5320	5320	5320	5320	0
602	20250318	104200	102353260	5320	5320	5320	5320	0
603	20250318	104100	102353260	5320	5320	5320	5320	1
604	20250318	104000	102347940	5330	5330	5330	5330	0
605	20250318	103900	102347940	5330	5330	5330	5330	0
606	20250318	103800	102347940	5330	5330	5330	5330	0
607	20250318	103700	102347940	5330	5330	5330	5330	40
608	20250318	103600	102134740	5330	5330	5330	5330	230
609	20250318	103500	100908840	5330	5320	5330	5320	213
610	20250318	103400	99775630	5320	5300	5320	5300	1770
611	20250318	103300	90394610	5300	5300	5300	5300	1
612	20250318	103200	90389310	5300	5290	5300	5290	3
613	20250318	103100	90373420	5300	5300	5300	5300	220
614	20250318	103000	89207420	5300	5300	5300	5300	8
615	20250318	102900	89165020	5320	5300	5320	5300	93
616	20250318	102800	88672100	5320	5320	5320	5320	18
617	20250318	102700	88576340	5320	5300	5320	5290	1206
618	20250318	102600	82191060	5300	5320	5320	5300	11
619	20250318	102500	82132560	5320	5320	5320	5320	0
620	20250318	102400	82132560	5320	5320	5320	5320	0
621	20250318	102300	82132560	5320	5320	5320	5320	0
622	20250318	102200	82132560	5320	5320	5320	5320	0
623	20250318	102100	82132560	5320	5300	5320	5300	291
624	20250318	102000	80590240	5320	5320	5320	5320	0
625	20250318	101900	80590240	5320	5320	5320	5320	0
626	20250318	101800	80590240	5320	5320	5320	5320	0
627	20250318	101700	80590240	5320	5300	5320	5300	271
628	20250318	101600	79153920	5300	5300	5300	5300	1
629	20250318	101500	79148620	5300	5300	5300	5300	305
630	20250318	101400	77532120	5300	5300	5300	5300	30
631	20250318	101300	77373120	5320	5320	5320	5320	0
632	20250318	101200	77373120	5320	5320	5320	5320	0
633	20250318	101100	77373120	5320	5320	5320	5320	1
634	20250318	101000	77367800	5320	5320	5320	5320	0
635	20250318	100900	77367800	5320	5320	5320	5320	2
636	20250318	100800	77357160	5320	5320	5320	5320	2
637	20250318	100700	77346520	5320	5300	5320	5300	967
638	20250318	100600	72221400	5320	5320	5320	5320	0
639	20250318	100500	72221400	5320	5320	5320	5320	1
640	20250318	100400	72216080	5330	5330	5330	5330	0
641	20250318	100300	72216080	5330	5330	5330	5330	0
642	20250318	100200	72216080	5330	5330	5330	5330	0
643	20250318	100100	72216080	5330	5300	5330	5300	91
644	20250318	100000	71733750	5330	5330	5330	5300	121
645	20250318	095900	71092200	5330	5320	5330	5320	378
646	20250318	095800	69081200	5320	5310	5330	5310	380
647	20250318	095700	67059570	5320	5320	5320	5320	0
648	20250318	095600	67059570	5320	5320	5320	5320	0
649	20250318	095500	67059570	5320	5320	5320	5320	0
650	20250318	095400	67059570	5320	5320	5320	5320	0
651	20250318	095300	67059570	5320	5330	5330	5320	106
652	20250318	095200	66494650	5330	5320	5330	5320	190
653	20250318	095100	65483840	5320	5300	5320	5300	101
654	20250318	095000	64948520	5320	5300	5320	5300	302
655	20250318	094900	63347900	5320	5320	5320	5320	0
656	20250318	094800	63347900	5320	5320	5320	5320	0
657	20250318	094700	63347900	5320	5320	5320	5320	10
658	20250318	094600	63294700	5320	5320	5320	5320	0
659	20250318	094500	63294700	5320	5320	5320	5300	13
660	20250318	094400	63225720	5320	5320	5320	5320	3
661	20250318	094300	63209760	5320	5300	5320	5300	8
662	20250318	094200	63167340	5320	5300	5320	5300	2
663	20250318	094100	63156720	5320	5320	5320	5320	0
664	20250318	094000	63156720	5320	5310	5320	5310	42
665	20250318	093900	62933690	5310	5330	5330	5310	1222
666	20250318	093800	56444830	5310	5310	5310	5310	100
667	20250318	093700	55913830	5330	5330	5330	5330	2
668	20250318	093600	55903170	5340	5340	5340	5340	0
669	20250318	093500	55903170	5340	5340	5340	5340	0
670	20250318	093400	55903170	5340	5320	5340	5310	405
671	20250318	093300	53751870	5320	5320	5340	5320	12
672	20250318	093200	53688010	5340	5340	5340	5340	0
673	20250318	093100	53688010	5340	5340	5340	5340	443
674	20250318	093000	51322390	5340	5340	5340	5340	42
675	20250318	092900	51098110	5340	5330	5340	5330	378
676	20250318	092800	49083360	5320	5340	5340	5320	212
677	20250318	092700	47955370	5340	5350	5350	5340	404
678	20250318	092600	45794080	5350	5330	5350	5320	2051
679	20250318	092500	34865110	5330	5330	5330	5330	223
680	20250318	092400	33676520	5320	5310	5320	5310	1872
681	20250318	092300	23719480	5320	5300	5320	5300	10
682	20250318	092200	23666460	5320	5320	5320	5320	0
683	20250318	092100	23666460	5320	5320	5320	5320	3
684	20250318	092000	23650500	5320	5320	5320	5320	231
685	20250318	091900	22421580	5320	5300	5320	5300	566
686	20250318	091800	19418110	5310	5310	5310	5300	78
687	20250318	091700	19004200	5320	5310	5320	5290	132
688	20250318	091600	18304770	5320	5320	5320	5320	0
689	20250318	091500	18304770	5320	5320	5320	5320	0
690	20250318	091400	18304770	5320	5320	5320	5320	1
691	20250318	091300	18299450	5320	5320	5320	5320	100
692	20250318	091200	17767450	5320	5290	5320	5290	7
693	20250318	091100	17730390	5320	5320	5320	5320	0
694	20250318	091000	17730390	5320	5320	5320	5320	100
695	20250318	090900	17198390	5320	5300	5320	5280	1440
696	20250318	090800	9579110	5320	5320	5330	5300	652
697	20250318	090700	6123000	5330	5330	5330	5330	52
698	20250318	090600	5845840	5330	5330	5330	5330	1
699	20250318	090500	5840510	5310	5320	5330	5310	53
700	20250318	090400	5558620	5320	5320	5320	5320	5
701	20250318	090300	5532020	5330	5330	5330	5330	195
702	20250318	090200	4492670	5330	5330	5330	5300	331
703	20250318	090100	2738170	5300	5280	5330	5280	144
704	20250318	090000	1976720	5290	5270	5300	5270	375