KissMeData/351330/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	212900	286296890	7340	7340	7340	7340	1015
3	20250319	212800	286296890	7340	7340	7340	7340	0
4	20250319	212700	286296890	7340	7340	7340	7340	0
5	20250319	212600	286296890	7340	7340	7340	7340	0
6	20250319	212500	286296890	7340	7340	7340	7340	0
7	20250319	212400	286296890	7340	7340	7340	7340	0
8	20250319	212300	286296890	7340	7340	7340	7340	0
9	20250319	212200	286296890	7340	7340	7340	7340	0
10	20250319	212100	286296890	7340	7340	7340	7340	0
11	20250319	212000	286296890	7340	7340	7340	7340	0
12	20250319	211900	286296890	7340	7340	7340	7340	0
13	20250319	211800	286296890	7340	7340	7340	7340	0
14	20250319	211700	286296890	7340	7340	7340	7340	0
15	20250319	211600	286296890	7340	7340	7340	7340	0
16	20250319	211500	286296890	7340	7340	7340	7340	0
17	20250319	211400	286296890	7340	7340	7340	7340	0
18	20250319	211300	286296890	7340	7340	7340	7340	0
19	20250319	211200	286296890	7340	7340	7340	7340	0
20	20250319	211100	286296890	7340	7340	7340	7340	0
21	20250319	211000	286296890	7340	7340	7340	7340	0
22	20250319	210900	286296890	7340	7340	7340	7340	0
23	20250319	210800	286296890	7340	7340	7340	7340	0
24	20250319	210700	286296890	7340	7340	7340	7340	0
25	20250319	210600	286296890	7340	7340	7340	7340	0
26	20250319	210500	286296890	7340	7340	7340	7340	0
27	20250319	210400	286296890	7340	7340	7340	7340	0
28	20250319	210300	286296890	7340	7340	7340	7340	0
29	20250319	210200	286296890	7340	7340	7340	7340	0
30	20250319	210100	286296890	7340	7340	7340	7340	0
31	20250319	210000	286296890	7340	7340	7340	7340	0
32	20250319	205900	286296890	7340	7340	7340	7340	1015
33	20250319	205800	286296890	7340	7340	7340	7340	0
34	20250319	205700	286296890	7340	7340	7340	7340	0
35	20250319	205600	286296890	7340	7340	7340	7340	0
36	20250319	205500	286296890	7340	7340	7340	7340	0
37	20250319	205400	286296890	7340	7340	7340	7340	0
38	20250319	205300	286296890	7340	7340	7340	7340	0
39	20250319	205200	286296890	7340	7340	7340	7340	0
40	20250319	205100	286296890	7340	7340	7340	7340	0
41	20250319	205000	286296890	7340	7340	7340	7340	0
42	20250319	204900	286296890	7340	7340	7340	7340	0
43	20250319	204800	286296890	7340	7340	7340	7340	0
44	20250319	204700	286296890	7340	7340	7340	7340	0
45	20250319	204600	286296890	7340	7340	7340	7340	0
46	20250319	204500	286296890	7340	7340	7340	7340	0
47	20250319	204400	286296890	7340	7340	7340	7340	0
48	20250319	204300	286296890	7340	7340	7340	7340	0
49	20250319	204200	286296890	7340	7340	7340	7340	0
50	20250319	204100	286296890	7340	7340	7340	7340	0
51	20250319	204000	286296890	7340	7340	7340	7340	0
52	20250319	203900	286296890	7340	7340	7340	7340	0
53	20250319	203800	286296890	7340	7340	7340	7340	0
54	20250319	203700	286296890	7340	7340	7340	7340	0
55	20250319	203600	286296890	7340	7340	7340	7340	0
56	20250319	203500	286296890	7340	7340	7340	7340	0
57	20250319	203400	286296890	7340	7340	7340	7340	0
58	20250319	203300	286296890	7340	7340	7340	7340	0
59	20250319	203200	286296890	7340	7340	7340	7340	0
60	20250319	203100	286296890	7340	7340	7340	7340	0
61	20250319	203000	286296890	7340	7340	7340	7340	0
62	20250319	202900	286296890	7340	7340	7340	7340	1015
63	20250319	202800	286296890	7340	7340	7340	7340	0
64	20250319	202700	286296890	7340	7340	7340	7340	0
65	20250319	202600	286296890	7340	7340	7340	7340	0
66	20250319	202500	286296890	7340	7340	7340	7340	0
67	20250319	202400	286296890	7340	7340	7340	7340	0
68	20250319	202300	286296890	7340	7340	7340	7340	0
69	20250319	202200	286296890	7340	7340	7340	7340	0
70	20250319	202100	286296890	7340	7340	7340	7340	0
71	20250319	202000	286296890	7340	7340	7340	7340	0
72	20250319	201900	286296890	7340	7340	7340	7340	0
73	20250319	201800	286296890	7340	7340	7340	7340	0
74	20250319	201700	286296890	7340	7340	7340	7340	0
75	20250319	201600	286296890	7340	7340	7340	7340	0
76	20250319	201500	286296890	7340	7340	7340	7340	0
77	20250319	201400	286296890	7340	7340	7340	7340	0
78	20250319	201300	286296890	7340	7340	7340	7340	0
79	20250319	201200	286296890	7340	7340	7340	7340	0
80	20250319	201100	286296890	7340	7340	7340	7340	0
81	20250319	201000	286296890	7340	7340	7340	7340	0
82	20250319	200900	286296890	7340	7340	7340	7340	0
83	20250319	200800	286296890	7340	7340	7340	7340	0
84	20250319	200700	286296890	7340	7340	7340	7340	0
85	20250319	200600	286296890	7340	7340	7340	7340	0
86	20250319	200500	286296890	7340	7340	7340	7340	0
87	20250319	200400	286296890	7340	7340	7340	7340	0
88	20250319	200300	286296890	7340	7340	7340	7340	0
89	20250319	200200	286296890	7340	7340	7340	7340	0
90	20250319	200100	286296890	7340	7340	7340	7340	0
91	20250319	200000	286296890	7340	7340	7340	7340	0
92	20250319	195900	286296890	7340	7340	7340	7340	1015
93	20250319	195800	286296890	7340	7340	7340	7340	0
94	20250319	195700	286296890	7340	7340	7340	7340	0
95	20250319	195600	286296890	7340	7340	7340	7340	0
96	20250319	195500	286296890	7340	7340	7340	7340	0
97	20250319	195400	286296890	7340	7340	7340	7340	0
98	20250319	195300	286296890	7340	7340	7340	7340	0
99	20250319	195200	286296890	7340	7340	7340	7340	0
100	20250319	195100	286296890	7340	7340	7340	7340	0
101	20250319	195000	286296890	7340	7340	7340	7340	0
102	20250319	194900	286296890	7340	7340	7340	7340	0
103	20250319	194800	286296890	7340	7340	7340	7340	0
104	20250319	194700	286296890	7340	7340	7340	7340	0
105	20250319	194600	286296890	7340	7340	7340	7340	0
106	20250319	194500	286296890	7340	7340	7340	7340	0
107	20250319	194400	286296890	7340	7340	7340	7340	0
108	20250319	194300	286296890	7340	7340	7340	7340	0
109	20250319	194200	286296890	7340	7340	7340	7340	0
110	20250319	194100	286296890	7340	7340	7340	7340	0
111	20250319	194000	286296890	7340	7340	7340	7340	0
112	20250319	193900	286296890	7340	7340	7340	7340	0
113	20250319	193800	286296890	7340	7340	7340	7340	0
114	20250319	193700	286296890	7340	7340	7340	7340	0
115	20250319	193600	286296890	7340	7340	7340	7340	0
116	20250319	193500	286296890	7340	7340	7340	7340	0
117	20250319	193400	286296890	7340	7340	7340	7340	0
118	20250319	193300	286296890	7340	7340	7340	7340	0
119	20250319	193200	286296890	7340	7340	7340	7340	0
120	20250319	193100	286296890	7340	7340	7340	7340	0
121	20250319	193000	286296890	7340	7340	7340	7340	0
122	20250319	192900	286296890	7340	7340	7340	7340	1015
123	20250319	192800	286296890	7340	7340	7340	7340	0
124	20250319	192700	286296890	7340	7340	7340	7340	0
125	20250319	192600	286296890	7340	7340	7340	7340	0
126	20250319	192500	286296890	7340	7340	7340	7340	0
127	20250319	192400	286296890	7340	7340	7340	7340	0
128	20250319	192300	286296890	7340	7340	7340	7340	0
129	20250319	192200	286296890	7340	7340	7340	7340	0
130	20250319	192100	286296890	7340	7340	7340	7340	0
131	20250319	192000	286296890	7340	7340	7340	7340	0
132	20250319	191900	286296890	7340	7340	7340	7340	0
133	20250319	191800	286296890	7340	7340	7340	7340	0
134	20250319	191700	286296890	7340	7340	7340	7340	0
135	20250319	191600	286296890	7340	7340	7340	7340	0
136	20250319	191500	286296890	7340	7340	7340	7340	0
137	20250319	191400	286296890	7340	7340	7340	7340	0
138	20250319	191300	286296890	7340	7340	7340	7340	0
139	20250319	191200	286296890	7340	7340	7340	7340	0
140	20250319	191100	286296890	7340	7340	7340	7340	0
141	20250319	191000	286296890	7340	7340	7340	7340	0
142	20250319	190900	286296890	7340	7340	7340	7340	0
143	20250319	190800	286296890	7340	7340	7340	7340	0
144	20250319	190700	286296890	7340	7340	7340	7340	0
145	20250319	190600	286296890	7340	7340	7340	7340	0
146	20250319	190500	286296890	7340	7340	7340	7340	0
147	20250319	190400	286296890	7340	7340	7340	7340	0
148	20250319	190300	286296890	7340	7340	7340	7340	0
149	20250319	190200	286296890	7340	7340	7340	7340	0
150	20250319	190100	286296890	7340	7340	7340	7340	0
151	20250319	190000	286296890	7340	7340	7340	7340	0
152	20250319	185900	286296890	7340	7340	7340	7340	1015
153	20250319	185800	286296890	7340	7340	7340	7340	0
154	20250319	185700	286296890	7340	7340	7340	7340	0
155	20250319	185600	286296890	7340	7340	7340	7340	0
156	20250319	185500	286296890	7340	7340	7340	7340	0
157	20250319	185400	286296890	7340	7340	7340	7340	0
158	20250319	185300	286296890	7340	7340	7340	7340	0
159	20250319	185200	286296890	7340	7340	7340	7340	0
160	20250319	185100	286296890	7340	7340	7340	7340	0
161	20250319	185000	286296890	7340	7340	7340	7340	0
162	20250319	184900	286296890	7340	7340	7340	7340	0
163	20250319	184800	286296890	7340	7340	7340	7340	0
164	20250319	184700	286296890	7340	7340	7340	7340	0
165	20250319	184600	286296890	7340	7340	7340	7340	0
166	20250319	184500	286296890	7340	7340	7340	7340	0
167	20250319	184400	286296890	7340	7340	7340	7340	0
168	20250319	184300	286296890	7340	7340	7340	7340	0
169	20250319	184200	286296890	7340	7340	7340	7340	0
170	20250319	184100	286296890	7340	7340	7340	7340	0
171	20250319	184000	286296890	7340	7340	7340	7340	0
172	20250319	183900	286296890	7340	7340	7340	7340	0
173	20250319	183800	286296890	7340	7340	7340	7340	0
174	20250319	183700	286296890	7340	7340	7340	7340	0
175	20250319	183600	286296890	7340	7340	7340	7340	0
176	20250319	183500	286296890	7340	7340	7340	7340	0
177	20250319	183400	286296890	7340	7340	7340	7340	0
178	20250319	183300	286296890	7340	7340	7340	7340	0
179	20250319	183200	286296890	7340	7340	7340	7340	0
180	20250319	183100	286296890	7340	7340	7340	7340	0
181	20250319	183000	286296890	7340	7340	7340	7340	0
182	20250319	182900	286296890	7340	7340	7340	7340	1015
183	20250319	182800	286296890	7340	7340	7340	7340	0
184	20250319	182700	286296890	7340	7340	7340	7340	0
185	20250319	182600	286296890	7340	7340	7340	7340	0
186	20250319	182500	286296890	7340	7340	7340	7340	0
187	20250319	182400	286296890	7340	7340	7340	7340	0
188	20250319	182300	286296890	7340	7340	7340	7340	0
189	20250319	182200	286296890	7340	7340	7340	7340	0
190	20250319	182100	286296890	7340	7340	7340	7340	0
191	20250319	182000	286296890	7340	7340	7340	7340	0
192	20250319	181900	286296890	7340	7340	7340	7340	0
193	20250319	181800	286296890	7340	7340	7340	7340	0
194	20250319	181700	286296890	7340	7340	7340	7340	0
195	20250319	181600	286296890	7340	7340	7340	7340	0
196	20250319	181500	286296890	7340	7340	7340	7340	0
197	20250319	181400	286296890	7340	7340	7340	7340	0
198	20250319	181300	286296890	7340	7340	7340	7340	0
199	20250319	181200	286296890	7340	7340	7340	7340	0
200	20250319	181100	286296890	7340	7340	7340	7340	0
201	20250319	181000	286296890	7340	7340	7340	7340	0
202	20250319	180900	286296890	7340	7340	7340	7340	0
203	20250319	180800	286296890	7340	7340	7340	7340	0
204	20250319	180700	286296890	7340	7340	7340	7340	0
205	20250319	180600	286296890	7340	7340	7340	7340	0
206	20250319	180500	286296890	7340	7340	7340	7340	0
207	20250319	180400	286296890	7340	7340	7340	7340	0
208	20250319	180300	286296890	7340	7340	7340	7340	0
209	20250319	180200	286296890	7340	7340	7340	7340	0
210	20250319	180100	286296890	7340	7340	7340	7340	0
211	20250319	180000	286296890	7340	7340	7340	7340	0
212	20250319	175900	286296890	7340	7340	7340	7340	1015
213	20250319	175800	286296890	7340	7340	7340	7340	0
214	20250319	175700	286296890	7340	7340	7340	7340	0
215	20250319	175600	286296890	7340	7340	7340	7340	0
216	20250319	175500	286296890	7340	7340	7340	7340	0
217	20250319	175400	286296890	7340	7340	7340	7340	0
218	20250319	175300	286296890	7340	7340	7340	7340	0
219	20250319	175200	286296890	7340	7340	7340	7340	0
220	20250319	175100	286296890	7340	7340	7340	7340	0
221	20250319	175000	286296890	7340	7340	7340	7340	0
222	20250319	174900	286296890	7340	7340	7340	7340	0
223	20250319	174800	286296890	7340	7340	7340	7340	0
224	20250319	174700	286296890	7340	7340	7340	7340	0
225	20250319	174600	286296890	7340	7340	7340	7340	0
226	20250319	174500	286296890	7340	7340	7340	7340	0
227	20250319	174400	286296890	7340	7340	7340	7340	0
228	20250319	174300	286296890	7340	7340	7340	7340	0
229	20250319	174200	286296890	7340	7340	7340	7340	0
230	20250319	174100	286296890	7340	7340	7340	7340	0
231	20250319	174000	286296890	7340	7340	7340	7340	0
232	20250319	173900	286296890	7340	7340	7340	7340	0
233	20250319	173800	286296890	7340	7340	7340	7340	0
234	20250319	173700	286296890	7340	7340	7340	7340	0
235	20250319	173600	286296890	7340	7340	7340	7340	0
236	20250319	173500	286296890	7340	7340	7340	7340	0
237	20250319	173400	286296890	7340	7340	7340	7340	0
238	20250319	173300	286296890	7340	7340	7340	7340	0
239	20250319	173200	286296890	7340	7340	7340	7340	0
240	20250319	173100	286296890	7340	7340	7340	7340	0
241	20250319	173000	286296890	7340	7340	7340	7340	0
242	20250319	172900	286296890	7340	7340	7340	7340	1015
243	20250319	172800	286296890	7340	7340	7340	7340	0
244	20250319	172700	286296890	7340	7340	7340	7340	0
245	20250319	172600	286296890	7340	7340	7340	7340	0
246	20250319	172500	286296890	7340	7340	7340	7340	0
247	20250319	172400	286296890	7340	7340	7340	7340	0
248	20250319	172300	286296890	7340	7340	7340	7340	0
249	20250319	172200	286296890	7340	7340	7340	7340	0
250	20250319	172100	286296890	7340	7340	7340	7340	0
251	20250319	172000	286296890	7340	7340	7340	7340	0
252	20250319	171900	286296890	7340	7340	7340	7340	0
253	20250319	171800	286296890	7340	7340	7340	7340	0
254	20250319	171700	286296890	7340	7340	7340	7340	0
255	20250319	171600	286296890	7340	7340	7340	7340	0
256	20250319	171500	286296890	7340	7340	7340	7340	0
257	20250319	171400	286296890	7340	7340	7340	7340	0
258	20250319	171300	286296890	7340	7340	7340	7340	0
259	20250319	171200	286296890	7340	7340	7340	7340	0
260	20250319	171100	286296890	7340	7340	7340	7340	0
261	20250319	171000	286296890	7340	7340	7340	7340	0
262	20250319	170900	286296890	7340	7340	7340	7340	0
263	20250319	170800	286296890	7340	7340	7340	7340	0
264	20250319	170700	286296890	7340	7340	7340	7340	0
265	20250319	170600	286296890	7340	7340	7340	7340	0
266	20250319	170500	286296890	7340	7340	7340	7340	0
267	20250319	170400	286296890	7340	7340	7340	7340	0
268	20250319	170300	286296890	7340	7340	7340	7340	0
269	20250319	170200	286296890	7340	7340	7340	7340	0
270	20250319	170100	286296890	7340	7340	7340	7340	0
271	20250319	170000	286296890	7340	7340	7340	7340	0
272	20250319	165900	286296890	7340	7340	7340	7340	1015
273	20250319	165800	286296890	7340	7340	7340	7340	0
274	20250319	165700	286296890	7340	7340	7340	7340	0
275	20250319	165600	286296890	7340	7340	7340	7340	0
276	20250319	165500	286296890	7340	7340	7340	7340	0
277	20250319	165400	286296890	7340	7340	7340	7340	0
278	20250319	165300	286296890	7340	7340	7340	7340	0
279	20250319	165200	286296890	7340	7340	7340	7340	0
280	20250319	165100	286296890	7340	7340	7340	7340	0
281	20250319	165000	286296890	7340	7340	7340	7340	0
282	20250319	164900	286296890	7340	7340	7340	7340	0
283	20250319	164800	286296890	7340	7340	7340	7340	0
284	20250319	164700	286296890	7340	7340	7340	7340	0
285	20250319	164600	286296890	7340	7340	7340	7340	0
286	20250319	164500	286296890	7340	7340	7340	7340	0
287	20250319	164400	286296890	7340	7340	7340	7340	0
288	20250319	164300	286296890	7340	7340	7340	7340	0
289	20250319	164200	286296890	7340	7340	7340	7340	0
290	20250319	164100	286296890	7340	7340	7340	7340	0
291	20250319	164000	286296890	7340	7340	7340	7340	0
292	20250319	163900	286296890	7340	7340	7340	7340	0
293	20250319	163800	286296890	7340	7340	7340	7340	0
294	20250319	163700	286296890	7340	7340	7340	7340	0
295	20250319	163600	286296890	7340	7340	7340	7340	0
296	20250319	163500	286296890	7340	7340	7340	7340	0
297	20250319	163400	286296890	7340	7340	7340	7340	0
298	20250319	163300	286296890	7340	7340	7340	7340	0
299	20250319	163200	286296890	7340	7340	7340	7340	0
300	20250319	163100	286296890	7340	7340	7340	7340	0
301	20250319	163000	286296890	7340	7340	7340	7340	0
302	20250319	162900	286296890	7340	7340	7340	7340	1015
303	20250319	162800	286296890	7340	7340	7340	7340	0
304	20250319	162700	286296890	7340	7340	7340	7340	0
305	20250319	162600	286296890	7340	7340	7340	7340	0
306	20250319	162500	286296890	7340	7340	7340	7340	0
307	20250319	162400	286296890	7340	7340	7340	7340	0
308	20250319	162300	286296890	7340	7340	7340	7340	0
309	20250319	162200	286296890	7340	7340	7340	7340	0
310	20250319	162100	286296890	7340	7340	7340	7340	0
311	20250319	162000	286296890	7340	7340	7340	7340	0
312	20250319	161900	286296890	7340	7340	7340	7340	0
313	20250319	161800	286296890	7340	7340	7340	7340	0
314	20250319	161700	286296890	7340	7340	7340	7340	0
315	20250319	161600	286296890	7340	7340	7340	7340	0
316	20250319	161500	286296890	7340	7340	7340	7340	0
317	20250319	161400	286296890	7340	7340	7340	7340	0
318	20250319	161300	286296890	7340	7340	7340	7340	0
319	20250319	161200	286296890	7340	7340	7340	7340	0
320	20250319	161100	286296890	7340	7340	7340	7340	0
321	20250319	161000	286296890	7340	7340	7340	7340	0
322	20250319	160900	286296890	7340	7340	7340	7340	0
323	20250319	160800	286296890	7340	7340	7340	7340	0
324	20250319	160700	286296890	7340	7340	7340	7340	0
325	20250319	160600	286296890	7340	7340	7340	7340	0
326	20250319	160500	286296890	7340	7340	7340	7340	0
327	20250319	160400	286296890	7340	7340	7340	7340	0
328	20250319	160300	286296890	7340	7340	7340	7340	0
329	20250319	160200	286296890	7340	7340	7340	7340	0
330	20250319	160100	286296890	7340	7340	7340	7340	0
331	20250319	160000	286296890	7340	7340	7340	7340	0
332	20250319	155900	286296890	7340	7340	7340	7340	1015
333	20250319	155800	286296890	7340	7340	7340	7340	0
334	20250319	155700	286296890	7340	7340	7340	7340	0
335	20250319	155600	286296890	7340	7340	7340	7340	0
336	20250319	155500	286296890	7340	7340	7340	7340	0
337	20250319	155400	286296890	7340	7340	7340	7340	0
338	20250319	155300	286296890	7340	7340	7340	7340	0
339	20250319	155200	286296890	7340	7340	7340	7340	0
340	20250319	155100	286296890	7340	7340	7340	7340	0
341	20250319	155000	286296890	7340	7340	7340	7340	0
342	20250319	154900	286296890	7340	7340	7340	7340	0
343	20250319	154800	286296890	7340	7340	7340	7340	0
344	20250319	154700	286296890	7340	7340	7340	7340	0
345	20250319	154600	286296890	7340	7340	7340	7340	0
346	20250319	154500	286296890	7340	7340	7340	7340	0
347	20250319	154400	286296890	7340	7340	7340	7340	0
348	20250319	154300	286296890	7340	7340	7340	7340	0
349	20250319	154200	286296890	7340	7340	7340	7340	0
350	20250319	154100	286296890	7340	7340	7340	7340	0
351	20250319	154000	286296890	7340	7340	7340	7340	0
352	20250319	153900	286296890	7340	7340	7340	7340	0
353	20250319	153800	286296890	7340	7340	7340	7340	0
354	20250319	153700	286296890	7340	7340	7340	7340	0
355	20250319	153600	286296890	7340	7340	7340	7340	0
356	20250319	153500	286296890	7340	7340	7340	7340	0
357	20250319	153400	286296890	7340	7340	7340	7340	0
358	20250319	153300	286296890	7340	7340	7340	7340	0
359	20250319	153200	286296890	7340	7340	7340	7340	0
360	20250319	153100	286296890	7340	7340	7340	7340	0
361	20250319	153000	286296890	7340	7340	7340	7340	1015
362	20250319	152900	278846790	7400	7400	7400	7400	0
363	20250319	152800	278846790	7400	7400	7400	7400	0
364	20250319	152700	278846790	7400	7400	7400	7400	0
365	20250319	152600	278846790	7400	7400	7400	7400	0
366	20250319	152500	278846790	7400	7400	7400	7400	0
367	20250319	152400	278846790	7400	7400	7400	7400	0
368	20250319	152300	278846790	7400	7400	7400	7400	0
369	20250319	152200	278846790	7400	7400	7400	7400	0
370	20250319	152100	278846790	7400	7400	7400	7400	0
371	20250319	152000	278846790	7400	7400	7400	7400	0
372	20250319	151900	278846790	7400	7380	7400	7350	1767
373	20250319	151800	265853760	7360	7370	7370	7360	50
374	20250319	151700	265485610	7380	7370	7380	7360	51
375	20250319	151600	265110210	7380	7360	7380	7360	520
376	20250319	151500	261282970	7360	7360	7360	7360	30
377	20250319	151400	261062170	7360	7400	7400	7360	445
378	20250319	151300	257786070	7400	7420	7420	7360	268
379	20250319	151200	255807960	7380	7420	7420	7380	25
380	20250319	151100	255623260	7390	7390	7390	7390	0
381	20250319	151000	255623260	7390	7400	7400	7390	258
382	20250319	150900	253715100	7400	7400	7400	7400	0
383	20250319	150800	253715100	7400	7400	7400	7400	0
384	20250319	150700	253715100	7400	7400	7400	7400	12
385	20250319	150600	253626300	7490	7490	7490	7490	42
386	20250319	150500	253311720	7490	7490	7490	7490	10
387	20250319	150400	253236820	7500	7400	7500	7400	500
388	20250319	150300	249522410	7380	7380	7380	7380	0
389	20250319	150200	249522410	7380	7380	7380	7380	199
390	20250319	150100	248053790	7380	7380	7380	7380	600
391	20250319	150000	243625790	7380	7370	7380	7370	322
392	20250319	145900	241252620	7370	7370	7370	7370	0
393	20250319	145800	241252620	7370	7370	7370	7370	0
394	20250319	145700	241252620	7370	7370	7370	7370	0
395	20250319	145600	241252620	7370	7370	7370	7370	0
396	20250319	145500	241252620	7370	7370	7370	7370	0
397	20250319	145400	241252620	7370	7370	7370	7370	0
398	20250319	145300	241252620	7370	7370	7370	7370	0
399	20250319	145200	241252620	7370	7370	7370	7360	1120
400	20250319	145100	233008230	7370	7370	7370	7370	4
401	20250319	145000	232978750	7370	7370	7370	7370	50
402	20250319	144900	232610250	7380	7380	7380	7380	421
403	20250319	144800	229503270	7390	7400	7400	7390	113
404	20250319	144700	228668190	7390	7390	7390	7390	11
405	20250319	144600	228586900	7390	7390	7390	7390	97
406	20250319	144500	227870070	7390	7390	7390	7390	0
407	20250319	144400	227870070	7390	7390	7390	7390	0
408	20250319	144300	227870070	7390	7390	7390	7390	0
409	20250319	144200	227870070	7390	7390	7390	7390	1
410	20250319	144100	227862680	7390	7390	7390	7390	0
411	20250319	144000	227862680	7390	7390	7390	7390	5
412	20250319	143900	227825730	7410	7410	7410	7410	0
413	20250319	143800	227825730	7410	7410	7410	7410	4
414	20250319	143700	227796090	7410	7410	7410	7410	0
415	20250319	143600	227796090	7410	7410	7410	7410	0
416	20250319	143500	227796090	7410	7410	7410	7410	0
417	20250319	143400	227796090	7410	7400	7410	7400	93
418	20250319	143300	227107880	7400	7400	7400	7400	42
419	20250319	143200	226797080	7410	7410	7410	7410	0
420	20250319	143100	226797080	7410	7410	7410	7410	0
421	20250319	143000	226797080	7410	7410	7410	7410	0
422	20250319	142900	226797080	7410	7410	7410	7410	0
423	20250319	142800	226797080	7410	7400	7410	7400	16
424	20250319	142700	226678580	7390	7390	7390	7390	0
425	20250319	142600	226678580	7390	7390	7390	7390	0
426	20250319	142500	226678580	7390	7390	7390	7390	0
427	20250319	142400	226678580	7390	7390	7390	7390	0
428	20250319	142300	226678580	7390	7390	7390	7390	0
429	20250319	142200	226678580	7390	7390	7390	7390	1
430	20250319	142100	226671190	7400	7400	7400	7400	0
431	20250319	142000	226671190	7400	7400	7400	7400	0
432	20250319	141900	226671190	7400	7400	7400	7400	0
433	20250319	141800	226671190	7400	7400	7400	7400	34
434	20250319	141700	226419590	7400	7400	7400	7400	1
435	20250319	141600	226412190	7410	7410	7410	7410	0
436	20250319	141500	226412190	7410	7410	7410	7410	0
437	20250319	141400	226412190	7410	7410	7410	7410	0
438	20250319	141300	226412190	7410	7410	7410	7410	0
439	20250319	141200	226412190	7410	7410	7410	7410	0
440	20250319	141100	226412190	7410	7410	7410	7410	0
441	20250319	141000	226412190	7410	7410	7410	7410	0
442	20250319	140900	226412190	7410	7410	7410	7410	0
443	20250319	140800	226412190	7410	7410	7410	7410	10
444	20250319	140700	226338090	7410	7400	7410	7400	14
445	20250319	140600	226234360	7410	7410	7410	7380	21
446	20250319	140500	226078780	7410	7410	7410	7410	10
447	20250319	140400	226004680	7410	7410	7410	7410	20
448	20250319	140300	225856480	7410	7410	7410	7410	10
449	20250319	140200	225782380	7410	7410	7410	7410	10
450	20250319	140100	225708280	7380	7380	7380	7380	0
451	20250319	140000	225708280	7380	7380	7380	7380	0
452	20250319	135900	225708280	7380	7410	7410	7380	15
453	20250319	135800	225597260	7380	7380	7380	7380	17
454	20250319	135700	225471800	7410	7410	7410	7410	10
455	20250319	135600	225397700	7380	7380	7380	7380	0
456	20250319	135500	225397700	7380	7380	7380	7380	0
457	20250319	135400	225397700	7380	7380	7380	7380	150
458	20250319	135300	224290700	7420	7420	7420	7420	0
459	20250319	135200	224290700	7420	7420	7420	7420	0
460	20250319	135100	224290700	7420	7420	7420	7420	0
461	20250319	135000	224290700	7420	7420	7420	7420	0
462	20250319	134900	224290700	7420	7420	7420	7420	0
463	20250319	134800	224290700	7420	7420	7420	7420	0
464	20250319	134700	224290700	7420	7420	7420	7420	0
465	20250319	134600	224290700	7420	7420	7420	7420	0
466	20250319	134500	224290700	7420	7420	7420	7420	0
467	20250319	134400	224290700	7420	7420	7420	7420	0
468	20250319	134300	224290700	7420	7420	7420	7420	90
469	20250319	134200	223622900	7420	7420	7420	7420	0
470	20250319	134100	223622900	7420	7420	7420	7420	0
471	20250319	134000	223622900	7420	7420	7420	7420	0
472	20250319	133900	223622900	7420	7420	7420	7420	0
473	20250319	133800	223622900	7420	7420	7420	7420	0
474	20250319	133700	223622900	7420	7420	7420	7420	1
475	20250319	133600	223615480	7370	7370	7370	7370	1
476	20250319	133500	223608110	7390	7390	7390	7390	0
477	20250319	133400	223608110	7390	7390	7390	7390	0
478	20250319	133300	223608110	7390	7390	7390	7390	0
479	20250319	133200	223608110	7390	7390	7390	7390	0
480	20250319	133100	223608110	7390	7390	7390	7390	0
481	20250319	133000	223608110	7390	7390	7390	7390	0
482	20250319	132900	223608110	7390	7390	7390	7390	0
483	20250319	132800	223608110	7390	7390	7390	7390	270
484	20250319	132700	221612810	7380	7380	7380	7380	0
485	20250319	132600	221612810	7380	7380	7380	7380	0
486	20250319	132500	221612810	7380	7380	7380	7380	0
487	20250319	132400	221612810	7380	7380	7380	7380	180
488	20250319	132300	220284410	7390	7390	7390	7390	0
489	20250319	132200	220284410	7390	7390	7390	7390	0
490	20250319	132100	220284410	7390	7390	7390	7390	7
491	20250319	132000	220232680	7390	7390	7390	7390	180
492	20250319	131900	218902480	7390	7390	7390	7390	0
493	20250319	131800	218902480	7390	7380	7390	7380	1000
494	20250319	131700	211514350	7370	7370	7370	7370	0
495	20250319	131600	211514350	7370	7370	7370	7370	0
496	20250319	131500	211514350	7370	7370	7370	7370	0
497	20250319	131400	211514350	7370	7370	7370	7370	0
498	20250319	131300	211514350	7370	7370	7370	7370	0
499	20250319	131200	211514350	7370	7370	7370	7370	0
500	20250319	131100	211514350	7370	7370	7370	7370	0
501	20250319	131000	211514350	7370	7370	7370	7370	0
502	20250319	130900	211514350	7370	7370	7370	7370	0
503	20250319	130800	211514350	7370	7380	7380	7370	4
504	20250319	130700	211484850	7370	7370	7370	7370	0
505	20250319	130600	211484850	7370	7370	7370	7370	0
506	20250319	130500	211484850	7370	7370	7370	7370	0
507	20250319	130400	211484850	7370	7370	7370	7370	2
508	20250319	130300	211470110	7360	7360	7360	7360	506
509	20250319	130200	207745950	7370	7370	7370	7370	217
510	20250319	130100	206146660	7380	7380	7380	7380	3
511	20250319	130000	206124520	7390	7390	7390	7380	12
512	20250319	125900	206035880	7390	7390	7390	7390	9
513	20250319	125800	205969370	7370	7370	7370	7370	0
514	20250319	125700	205969370	7370	7370	7370	7370	0
515	20250319	125600	205969370	7370	7370	7370	7370	0
516	20250319	125500	205969370	7370	7400	7400	7370	1993
517	20250319	125400	191244110	7410	7410	7410	7410	1
518	20250319	125300	191236700	7410	7410	7410	7410	0
519	20250319	125200	191236700	7410	7410	7410	7410	0
520	20250319	125100	191236700	7410	7410	7410	7410	0
521	20250319	125000	191236700	7410	7410	7410	7410	1
522	20250319	124900	191229290	7400	7400	7400	7400	0
523	20250319	124800	191229290	7400	7400	7400	7400	0
524	20250319	124700	191229290	7400	7400	7400	7400	0
525	20250319	124600	191229290	7400	7400	7400	7400	0
526	20250319	124500	191229290	7400	7400	7400	7400	0
527	20250319	124400	191229290	7400	7400	7400	7400	0
528	20250319	124300	191229290	7400	7400	7400	7400	423
529	20250319	124200	188099090	7400	7400	7400	7400	405
530	20250319	124100	185102090	7400	7400	7400	7400	0
531	20250319	124000	185102090	7400	7400	7400	7400	0
532	20250319	123900	185102090	7400	7400	7400	7400	0
533	20250319	123800	185102090	7400	7400	7400	7400	33
534	20250319	123700	184857890	7400	7400	7400	7400	0
535	20250319	123600	184857890	7400	7400	7400	7400	19
536	20250319	123500	184717290	7390	7390	7390	7390	0
537	20250319	123400	184717290	7390	7390	7390	7390	0
538	20250319	123300	184717290	7390	7390	7390	7390	50
539	20250319	123200	184347790	7400	7400	7400	7400	0
540	20250319	123100	184347790	7400	7400	7400	7400	143
541	20250319	123000	183289590	7430	7430	7430	7430	0
542	20250319	122900	183289590	7430	7430	7430	7430	0
543	20250319	122800	183289590	7430	7430	7430	7430	0
544	20250319	122700	183289590	7430	7430	7430	7430	0
545	20250319	122600	183289590	7430	7430	7430	7430	0
546	20250319	122500	183289590	7430	7430	7430	7430	0
547	20250319	122400	183289590	7430	7430	7430	7430	0
548	20250319	122300	183289590	7430	7430	7430	7430	0
549	20250319	122200	183289590	7430	7430	7430	7430	0
550	20250319	122100	183289590	7430	7430	7430	7430	0
551	20250319	122000	183289590	7430	7430	7430	7430	0
552	20250319	121900	183289590	7430	7430	7430	7430	0
553	20250319	121800	183289590	7430	7430	7430	7430	0
554	20250319	121700	183289590	7430	7430	7430	7430	0
555	20250319	121600	183289590	7430	7430	7430	7430	0
556	20250319	121500	183289590	7430	7430	7430	7430	0
557	20250319	121400	183289590	7430	7430	7430	7430	5
558	20250319	121300	183252440	7390	7390	7390	7390	40
559	20250319	121200	182956840	7430	7430	7430	7430	0
560	20250319	121100	182956840	7430	7430	7430	7430	0
561	20250319	121000	182956840	7430	7430	7430	7430	0
562	20250319	120900	182956840	7430	7430	7430	7430	2
563	20250319	120800	182941980	7430	7430	7430	7430	5
564	20250319	120700	182904830	7390	7390	7390	7390	0
565	20250319	120600	182904830	7390	7390	7390	7390	0
566	20250319	120500	182904830	7390	7390	7390	7390	0
567	20250319	120400	182904830	7390	7390	7390	7390	0
568	20250319	120300	182904830	7390	7390	7390	7390	0
569	20250319	120200	182904830	7390	7390	7390	7390	0
570	20250319	120100	182904830	7390	7390	7390	7390	0
571	20250319	120000	182904830	7390	7390	7390	7390	0
572	20250319	115900	182904830	7390	7390	7390	7390	37
573	20250319	115800	182631400	7440	7440	7440	7440	53
574	20250319	115700	182237080	7440	7440	7440	7440	0
575	20250319	115600	182237080	7440	7440	7440	7440	0
576	20250319	115500	182237080	7440	7440	7440	7440	0
577	20250319	115400	182237080	7440	7440	7440	7440	0
578	20250319	115300	182237080	7440	7440	7440	7440	0
579	20250319	115200	182237080	7440	7440	7440	7440	1
580	20250319	115100	182229640	7380	7420	7420	7380	802
581	20250319	115000	176300460	7440	7440	7440	7440	0
582	20250319	114900	176300460	7440	7440	7440	7440	0
583	20250319	114800	176300460	7440	7440	7440	7440	0
584	20250319	114700	176300460	7440	7440	7440	7440	1
585	20250319	114600	176293020	7410	7410	7410	7410	0
586	20250319	114500	176293020	7410	7420	7420	7410	95
587	20250319	114400	175589010	7440	7440	7440	7440	0
588	20250319	114300	175589010	7440	7440	7440	7440	0
589	20250319	114200	175589010	7440	7420	7440	7420	5
590	20250319	114100	175551890	7440	7430	7440	7430	101
591	20250319	114000	174801450	7430	7430	7430	7430	100
592	20250319	113900	174058450	7430	7430	7430	7430	1
593	20250319	113800	174051020	7420	7420	7420	7420	0
594	20250319	113700	174051020	7420	7420	7420	7420	0
595	20250319	113600	174051020	7420	7420	7420	7420	100
596	20250319	113500	173309020	7410	7410	7410	7410	81
597	20250319	113400	172708810	7380	7380	7380	7380	0
598	20250319	113300	172708810	7380	7380	7380	7380	103
599	20250319	113200	171948670	7410	7410	7410	7410	0
600	20250319	113100	171948670	7410	7410	7410	7410	0
601	20250319	113000	171948670	7410	7410	7410	7410	0
602	20250319	112900	171948670	7410	7410	7410	7410	0
603	20250319	112800	171948670	7410	7410	7410	7410	1
604	20250319	112700	171941260	7390	7390	7390	7390	14
605	20250319	112600	171837800	7410	7410	7410	7410	0
606	20250319	112500	171837800	7410	7410	7410	7410	0
607	20250319	112400	171837800	7410	7410	7410	7410	0
608	20250319	112300	171837800	7410	7410	7410	7410	0
609	20250319	112200	171837800	7410	7410	7410	7410	0
610	20250319	112100	171837800	7410	7390	7410	7390	50
611	20250319	112000	171468140	7390	7390	7390	7390	0
612	20250319	111900	171468140	7390	7390	7390	7390	0
613	20250319	111800	171468140	7390	7390	7390	7390	0
614	20250319	111700	171468140	7390	7390	7390	7390	0
615	20250319	111600	171468140	7390	7390	7390	7390	0
616	20250319	111500	171468140	7390	7390	7390	7390	0
617	20250319	111400	171468140	7390	7390	7390	7390	0
618	20250319	111300	171468140	7390	7390	7390	7390	0
619	20250319	111200	171468140	7390	7390	7390	7390	0
620	20250319	111100	171468140	7390	7390	7390	7390	0
621	20250319	111000	171468140	7390	7390	7390	7390	25
622	20250319	110900	171283390	7390	7390	7390	7390	35
623	20250319	110800	171024740	7390	7390	7390	7390	1
624	20250319	110700	171017350	7390	7390	7390	7390	88
625	20250319	110600	170367030	7370	7370	7370	7370	0
626	20250319	110500	170367030	7370	7370	7370	7370	0
627	20250319	110400	170367030	7370	7370	7370	7370	0
628	20250319	110300	170367030	7370	7390	7390	7370	50
629	20250319	110200	169998190	7400	7400	7400	7400	120
630	20250319	110100	169110190	7410	7410	7410	7410	40
631	20250319	110000	168813790	7410	7410	7410	7410	88
632	20250319	105900	168161710	7410	7410	7410	7410	0
633	20250319	105800	168161710	7410	7410	7410	7410	1
634	20250319	105700	168154300	7410	7410	7410	7410	2
635	20250319	105600	168139480	7400	7400	7400	7400	500
636	20250319	105500	164439480	7400	7400	7400	7400	0
637	20250319	105400	164439480	7400	7400	7400	7400	5
638	20250319	105300	164402480	7380	7380	7380	7380	32
639	20250319	105200	164166320	7400	7400	7400	7400	300
640	20250319	105100	161946320	7410	7410	7410	7410	100
641	20250319	105000	161205320	7410	7380	7410	7380	150
642	20250319	104900	160097400	7390	7400	7400	7390	405
643	20250319	104800	157101400	7400	7400	7400	7400	0
644	20250319	104700	157101400	7400	7360	7400	7360	21
645	20250319	104600	156946800	7340	7370	7370	7340	374
646	20250319	104500	154197060	7380	7380	7380	7380	0
647	20250319	104400	154197060	7380	7390	7390	7380	6
648	20250319	104300	154152740	7420	7420	7420	7420	0
649	20250319	104200	154152740	7420	7420	7420	7420	1
650	20250319	104100	154145320	7410	7410	7410	7410	0
651	20250319	104000	154145320	7410	7410	7410	7410	100
652	20250319	103900	153404320	7410	7410	7410	7410	100
653	20250319	103800	152663320	7420	7420	7420	7420	0
654	20250319	103700	152663320	7420	7420	7420	7420	0
655	20250319	103600	152663320	7420	7420	7420	7420	0
656	20250319	103500	152663320	7420	7370	7420	7350	337
657	20250319	103400	150176660	7380	7380	7380	7380	10
658	20250319	103300	150102860	7380	7370	7390	7370	176
659	20250319	103200	148805340	7370	7370	7370	7370	0
660	20250319	103100	148805340	7370	7370	7370	7370	0
661	20250319	103000	148805340	7370	7370	7370	7370	0
662	20250319	102900	148805340	7370	7370	7370	7370	0
663	20250319	102800	148805340	7370	7370	7370	7370	0
664	20250319	102700	148805340	7370	7440	7440	7370	618
665	20250319	102600	144247960	7380	7380	7380	7380	920
666	20250319	102500	137458360	7380	7380	7380	7380	45
667	20250319	102400	137126260	7380	7380	7380	7380	101
668	20250319	102300	136380880	7380	7380	7380	7380	102
669	20250319	102200	135628120	7380	7380	7380	7380	224
670	20250319	102100	133975000	7380	7410	7410	7380	1790
671	20250319	102000	120754350	7450	7450	7450	7450	0
672	20250319	101900	120754350	7450	7450	7450	7450	112
673	20250319	101800	119919950	7400	7400	7410	7400	310
674	20250319	101700	117625900	7410	7410	7410	7410	152
675	20250319	101600	116499580	7420	7420	7420	7420	122
676	20250319	101500	115594340	7430	7430	7430	7430	0
677	20250319	101400	115594340	7430	7440	7440	7430	35
678	20250319	101300	115334070	7430	7430	7430	7430	20
679	20250319	101200	115185470	7440	7440	7440	7440	5
680	20250319	101100	115148270	7440	7440	7440	7440	22
681	20250319	101000	114984590	7430	7430	7430	7430	0
682	20250319	100900	114984590	7430	7430	7430	7430	0
683	20250319	100800	114984590	7430	7430	7430	7430	0
684	20250319	100700	114984590	7430	7430	7430	7430	18
685	20250319	100600	114850850	7410	7410	7410	7410	2
686	20250319	100500	114836030	7400	7420	7420	7400	800
687	20250319	100400	108909330	7460	7460	7460	7460	45
688	20250319	100300	108573630	7410	7410	7410	7410	11
689	20250319	100200	108492120	7410	7420	7420	7410	311
690	20250319	100100	106186420	7430	7430	7430	7430	222
691	20250319	100000	104536960	7440	7450	7450	7440	138
692	20250319	095900	103510110	7450	7450	7450	7450	0
693	20250319	095800	103510110	7450	7450	7450	7450	204
694	20250319	095700	101990310	7460	7460	7460	7460	93
695	20250319	095600	101296530	7470	7460	7470	7460	55
696	20250319	095500	100885750	7460	7460	7460	7460	400
697	20250319	095400	97901750	7490	7490	7490	7490	1
698	20250319	095300	97894260	7460	7460	7460	7460	400
699	20250319	095200	94910260	7490	7460	7490	7450	2594
700	20250319	095100	75552580	7460	7460	7460	7460	671
701	20250319	095000	70546920	7460	7470	7470	7460	88
702	20250319	094900	69890420	7480	7460	7480	7460	182
703	20250319	094800	68532660	7490	7490	7490	7490	0
704	20250319	094700	68532660	7490	7490	7490	7490	6
705	20250319	094600	68487720	7490	7490	7490	7490	0
706	20250319	094500	68487720	7490	7490	7490	7490	2
707	20250319	094400	68472740	7490	7490	7490	7490	2
708	20250319	094300	68457760	7490	7490	7490	7490	0
709	20250319	094200	68457760	7490	7490	7490	7490	0
710	20250319	094100	68457760	7490	7460	7490	7450	239
711	20250319	094000	66676690	7490	7490	7490	7490	0
712	20250319	093900	66676690	7490	7490	7490	7490	9
713	20250319	093800	66609280	7470	7470	7470	7470	268
714	20250319	093700	64607320	7460	7460	7460	7460	0
715	20250319	093600	64607320	7460	7460	7460	7460	0
716	20250319	093500	64607320	7460	7460	7460	7460	0
717	20250319	093400	64607320	7460	7460	7460	7460	0
718	20250319	093300	64607320	7460	7460	7460	7460	0
719	20250319	093200	64607320	7460	7460	7460	7460	181
720	20250319	093100	63257060	7460	7440	7460	7440	181
721	20250319	093000	61910320	7440	7440	7440	7430	312
722	20250319	092900	59590380	7440	7470	7470	7440	105
723	20250319	092800	58809120	7450	7470	7470	7450	216
724	20250319	092700	57199790	7510	7510	7510	7510	4
725	20250319	092600	57169750	7520	7520	7520	7520	0
726	20250319	092500	57169750	7520	7520	7520	7520	1
727	20250319	092400	57162230	7520	7530	7530	7450	7
728	20250319	092300	57109770	7440	7470	7470	7380	2834
729	20250319	092200	36031250	7470	7470	7470	7450	412
730	20250319	092100	32959530	7470	7490	7520	7470	474
731	20250319	092000	29414790	7480	7480	7480	7480	0
732	20250319	091900	29414790	7480	7530	7530	7480	99
733	20250319	091800	28673770	7530	7530	7530	7490	35
734	20250319	091700	28410300	7530	7520	7530	7500	287
735	20250319	091600	26256400	7500	7500	7500	7500	0
736	20250319	091500	26256400	7500	7490	7500	7480	26
737	20250319	091400	26061730	7540	7540	7540	7540	3
738	20250319	091300	26039110	7540	7480	7540	7450	607
739	20250319	091200	21506790	7450	7500	7500	7450	569
740	20250319	091100	17245800	7570	7570	7570	7570	3
741	20250319	091000	17223090	7570	7570	7570	7570	2
742	20250319	090900	17207950	7520	7570	7570	7520	1114
743	20250319	090800	8826280	7550	7550	7550	7550	400
744	20250319	090700	5806280	7590	7590	7590	7570	142
745	20250319	090600	4731220	7590	7570	7590	7570	92
746	20250319	090500	4034520	7550	7550	7550	7550	1
747	20250319	090400	4026970	7620	7620	7620	7620	0
748	20250319	090300	4026970	7620	7620	7620	7620	0
749	20250319	090200	4026970	7620	7620	7630	7620	12
750	20250319	090100	3935520	7660	7690	7690	7550	140
751	20250319	090000	2875720	7680	7530	7680	7530	381