KissMeData/037460/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	192400	409946940	9390	9390	9390	9390	718
3	20250319	192300	409946940	9390	9390	9390	9390	0
4	20250319	192200	409946940	9390	9390	9390	9390	0
5	20250319	192100	409946940	9390	9390	9390	9390	0
6	20250319	192000	409946940	9390	9390	9390	9390	0
7	20250319	191900	409946940	9390	9390	9390	9390	0
8	20250319	191800	409946940	9390	9390	9390	9390	0
9	20250319	191700	409946940	9390	9390	9390	9390	0
10	20250319	191600	409946940	9390	9390	9390	9390	0
11	20250319	191500	409946940	9390	9390	9390	9390	0
12	20250319	191400	409946940	9390	9390	9390	9390	0
13	20250319	191300	409946940	9390	9390	9390	9390	0
14	20250319	191200	409946940	9390	9390	9390	9390	0
15	20250319	191100	409946940	9390	9390	9390	9390	0
16	20250319	191000	409946940	9390	9390	9390	9390	0
17	20250319	190900	409946940	9390	9390	9390	9390	0
18	20250319	190800	409946940	9390	9390	9390	9390	0
19	20250319	190700	409946940	9390	9390	9390	9390	0
20	20250319	190600	409946940	9390	9390	9390	9390	0
21	20250319	190500	409946940	9390	9390	9390	9390	0
22	20250319	190400	409946940	9390	9390	9390	9390	0
23	20250319	190300	409946940	9390	9390	9390	9390	0
24	20250319	190200	409946940	9390	9390	9390	9390	0
25	20250319	190100	409946940	9390	9390	9390	9390	0
26	20250319	190000	409946940	9390	9390	9390	9390	0
27	20250319	185900	409946940	9390	9390	9390	9390	0
28	20250319	185800	409946940	9390	9390	9390	9390	0
29	20250319	185700	409946940	9390	9390	9390	9390	0
30	20250319	185600	409946940	9390	9390	9390	9390	0
31	20250319	185500	409946940	9390	9390	9390	9390	0
32	20250319	185400	409946940	9390	9390	9390	9390	718
33	20250319	185300	409946940	9390	9390	9390	9390	0
34	20250319	185200	409946940	9390	9390	9390	9390	0
35	20250319	185100	409946940	9390	9390	9390	9390	0
36	20250319	185000	409946940	9390	9390	9390	9390	0
37	20250319	184900	409946940	9390	9390	9390	9390	0
38	20250319	184800	409946940	9390	9390	9390	9390	0
39	20250319	184700	409946940	9390	9390	9390	9390	0
40	20250319	184600	409946940	9390	9390	9390	9390	0
41	20250319	184500	409946940	9390	9390	9390	9390	0
42	20250319	184400	409946940	9390	9390	9390	9390	0
43	20250319	184300	409946940	9390	9390	9390	9390	0
44	20250319	184200	409946940	9390	9390	9390	9390	0
45	20250319	184100	409946940	9390	9390	9390	9390	0
46	20250319	184000	409946940	9390	9390	9390	9390	0
47	20250319	183900	409946940	9390	9390	9390	9390	0
48	20250319	183800	409946940	9390	9390	9390	9390	0
49	20250319	183700	409946940	9390	9390	9390	9390	0
50	20250319	183600	409946940	9390	9390	9390	9390	0
51	20250319	183500	409946940	9390	9390	9390	9390	0
52	20250319	183400	409946940	9390	9390	9390	9390	0
53	20250319	183300	409946940	9390	9390	9390	9390	0
54	20250319	183200	409946940	9390	9390	9390	9390	0
55	20250319	183100	409946940	9390	9390	9390	9390	0
56	20250319	183000	409946940	9390	9390	9390	9390	0
57	20250319	182900	409946940	9390	9390	9390	9390	0
58	20250319	182800	409946940	9390	9390	9390	9390	0
59	20250319	182700	409946940	9390	9390	9390	9390	0
60	20250319	182600	409946940	9390	9390	9390	9390	0
61	20250319	182500	409946940	9390	9390	9390	9390	0
62	20250319	182400	409946940	9390	9390	9390	9390	718
63	20250319	182300	409946940	9390	9390	9390	9390	0
64	20250319	182200	409946940	9390	9390	9390	9390	0
65	20250319	182100	409946940	9390	9390	9390	9390	0
66	20250319	182000	409946940	9390	9390	9390	9390	0
67	20250319	181900	409946940	9390	9390	9390	9390	0
68	20250319	181800	409946940	9390	9390	9390	9390	0
69	20250319	181700	409946940	9390	9390	9390	9390	0
70	20250319	181600	409946940	9390	9390	9390	9390	0
71	20250319	181500	409946940	9390	9390	9390	9390	0
72	20250319	181400	409946940	9390	9390	9390	9390	0
73	20250319	181300	409946940	9390	9390	9390	9390	0
74	20250319	181200	409946940	9390	9390	9390	9390	0
75	20250319	181100	409946940	9390	9390	9390	9390	0
76	20250319	181000	409946940	9390	9390	9390	9390	0
77	20250319	180900	409946940	9390	9390	9390	9390	0
78	20250319	180800	409946940	9390	9390	9390	9390	0
79	20250319	180700	409946940	9390	9390	9390	9390	0
80	20250319	180600	409946940	9390	9390	9390	9390	0
81	20250319	180500	409946940	9390	9390	9390	9390	0
82	20250319	180400	409946940	9390	9390	9390	9390	0
83	20250319	180300	409946940	9390	9390	9390	9390	0
84	20250319	180200	409946940	9390	9390	9390	9390	0
85	20250319	180100	409946940	9390	9390	9390	9390	0
86	20250319	180000	409946940	9390	9390	9390	9390	0
87	20250319	175900	409946940	9390	9390	9390	9390	0
88	20250319	175800	409946940	9390	9390	9390	9390	0
89	20250319	175700	409946940	9390	9390	9390	9390	0
90	20250319	175600	409946940	9390	9390	9390	9390	0
91	20250319	175500	409946940	9390	9390	9390	9390	0
92	20250319	175400	409946940	9390	9390	9390	9390	718
93	20250319	175300	409946940	9390	9390	9390	9390	0
94	20250319	175200	409946940	9390	9390	9390	9390	0
95	20250319	175100	409946940	9390	9390	9390	9390	0
96	20250319	175000	409946940	9390	9390	9390	9390	0
97	20250319	174900	409946940	9390	9390	9390	9390	0
98	20250319	174800	409946940	9390	9390	9390	9390	0
99	20250319	174700	409946940	9390	9390	9390	9390	0
100	20250319	174600	409946940	9390	9390	9390	9390	0
101	20250319	174500	409946940	9390	9390	9390	9390	0
102	20250319	174400	409946940	9390	9390	9390	9390	0
103	20250319	174300	409946940	9390	9390	9390	9390	0
104	20250319	174200	409946940	9390	9390	9390	9390	0
105	20250319	174100	409946940	9390	9390	9390	9390	0
106	20250319	174000	409946940	9390	9390	9390	9390	0
107	20250319	173900	409946940	9390	9390	9390	9390	0
108	20250319	173800	409946940	9390	9390	9390	9390	0
109	20250319	173700	409946940	9390	9390	9390	9390	0
110	20250319	173600	409946940	9390	9390	9390	9390	0
111	20250319	173500	409946940	9390	9390	9390	9390	0
112	20250319	173400	409946940	9390	9390	9390	9390	0
113	20250319	173300	409946940	9390	9390	9390	9390	0
114	20250319	173200	409946940	9390	9390	9390	9390	0
115	20250319	173100	409946940	9390	9390	9390	9390	0
116	20250319	173000	409946940	9390	9390	9390	9390	0
117	20250319	172900	409946940	9390	9390	9390	9390	0
118	20250319	172800	409946940	9390	9390	9390	9390	0
119	20250319	172700	409946940	9390	9390	9390	9390	0
120	20250319	172600	409946940	9390	9390	9390	9390	0
121	20250319	172500	409946940	9390	9390	9390	9390	0
122	20250319	172400	409946940	9390	9390	9390	9390	718
123	20250319	172300	409946940	9390	9390	9390	9390	0
124	20250319	172200	409946940	9390	9390	9390	9390	0
125	20250319	172100	409946940	9390	9390	9390	9390	0
126	20250319	172000	409946940	9390	9390	9390	9390	0
127	20250319	171900	409946940	9390	9390	9390	9390	0
128	20250319	171800	409946940	9390	9390	9390	9390	0
129	20250319	171700	409946940	9390	9390	9390	9390	0
130	20250319	171600	409946940	9390	9390	9390	9390	0
131	20250319	171500	409946940	9390	9390	9390	9390	0
132	20250319	171400	409946940	9390	9390	9390	9390	0
133	20250319	171300	409946940	9390	9390	9390	9390	0
134	20250319	171200	409946940	9390	9390	9390	9390	0
135	20250319	171100	409946940	9390	9390	9390	9390	0
136	20250319	171000	409946940	9390	9390	9390	9390	0
137	20250319	170900	409946940	9390	9390	9390	9390	0
138	20250319	170800	409946940	9390	9390	9390	9390	0
139	20250319	170700	409946940	9390	9390	9390	9390	0
140	20250319	170600	409946940	9390	9390	9390	9390	0
141	20250319	170500	409946940	9390	9390	9390	9390	0
142	20250319	170400	409946940	9390	9390	9390	9390	0
143	20250319	170300	409946940	9390	9390	9390	9390	0
144	20250319	170200	409946940	9390	9390	9390	9390	0
145	20250319	170100	409946940	9390	9390	9390	9390	0
146	20250319	170000	409946940	9390	9390	9390	9390	0
147	20250319	165900	409946940	9390	9390	9390	9390	0
148	20250319	165800	409946940	9390	9390	9390	9390	0
149	20250319	165700	409946940	9390	9390	9390	9390	0
150	20250319	165600	409946940	9390	9390	9390	9390	0
151	20250319	165500	409946940	9390	9390	9390	9390	0
152	20250319	165400	409946940	9390	9390	9390	9390	718
153	20250319	165300	409946940	9390	9390	9390	9390	0
154	20250319	165200	409946940	9390	9390	9390	9390	0
155	20250319	165100	409946940	9390	9390	9390	9390	0
156	20250319	165000	409946940	9390	9390	9390	9390	0
157	20250319	164900	409946940	9390	9390	9390	9390	0
158	20250319	164800	409946940	9390	9390	9390	9390	0
159	20250319	164700	409946940	9390	9390	9390	9390	0
160	20250319	164600	409946940	9390	9390	9390	9390	0
161	20250319	164500	409946940	9390	9390	9390	9390	0
162	20250319	164400	409946940	9390	9390	9390	9390	0
163	20250319	164300	409946940	9390	9390	9390	9390	0
164	20250319	164200	409946940	9390	9390	9390	9390	0
165	20250319	164100	409946940	9390	9390	9390	9390	0
166	20250319	164000	409946940	9390	9390	9390	9390	0
167	20250319	163900	409946940	9390	9390	9390	9390	0
168	20250319	163800	409946940	9390	9390	9390	9390	0
169	20250319	163700	409946940	9390	9390	9390	9390	0
170	20250319	163600	409946940	9390	9390	9390	9390	0
171	20250319	163500	409946940	9390	9390	9390	9390	0
172	20250319	163400	409946940	9390	9390	9390	9390	0
173	20250319	163300	409946940	9390	9390	9390	9390	0
174	20250319	163200	409946940	9390	9390	9390	9390	0
175	20250319	163100	409946940	9390	9390	9390	9390	0
176	20250319	163000	409946940	9390	9390	9390	9390	0
177	20250319	162900	409946940	9390	9390	9390	9390	0
178	20250319	162800	409946940	9390	9390	9390	9390	0
179	20250319	162700	409946940	9390	9390	9390	9390	0
180	20250319	162600	409946940	9390	9390	9390	9390	0
181	20250319	162500	409946940	9390	9390	9390	9390	0
182	20250319	162400	409946940	9390	9390	9390	9390	718
183	20250319	162300	409946940	9390	9390	9390	9390	0
184	20250319	162200	409946940	9390	9390	9390	9390	0
185	20250319	162100	409946940	9390	9390	9390	9390	0
186	20250319	162000	409946940	9390	9390	9390	9390	0
187	20250319	161900	409946940	9390	9390	9390	9390	0
188	20250319	161800	409946940	9390	9390	9390	9390	0
189	20250319	161700	409946940	9390	9390	9390	9390	0
190	20250319	161600	409946940	9390	9390	9390	9390	0
191	20250319	161500	409946940	9390	9390	9390	9390	0
192	20250319	161400	409946940	9390	9390	9390	9390	0
193	20250319	161300	409946940	9390	9390	9390	9390	0
194	20250319	161200	409946940	9390	9390	9390	9390	0
195	20250319	161100	409946940	9390	9390	9390	9390	0
196	20250319	161000	409946940	9390	9390	9390	9390	0
197	20250319	160900	409946940	9390	9390	9390	9390	0
198	20250319	160800	409946940	9390	9390	9390	9390	0
199	20250319	160700	409946940	9390	9390	9390	9390	0
200	20250319	160600	409946940	9390	9390	9390	9390	0
201	20250319	160500	409946940	9390	9390	9390	9390	0
202	20250319	160400	409946940	9390	9390	9390	9390	0
203	20250319	160300	409946940	9390	9390	9390	9390	0
204	20250319	160200	409946940	9390	9390	9390	9390	0
205	20250319	160100	409946940	9390	9390	9390	9390	0
206	20250319	160000	409946940	9390	9390	9390	9390	0
207	20250319	155900	409946940	9390	9390	9390	9390	0
208	20250319	155800	409946940	9390	9390	9390	9390	0
209	20250319	155700	409946940	9390	9390	9390	9390	0
210	20250319	155600	409946940	9390	9390	9390	9390	0
211	20250319	155500	409946940	9390	9390	9390	9390	0
212	20250319	155400	409946940	9390	9390	9390	9390	718
213	20250319	155300	409946940	9390	9390	9390	9390	0
214	20250319	155200	409946940	9390	9390	9390	9390	0
215	20250319	155100	409946940	9390	9390	9390	9390	0
216	20250319	155000	409946940	9390	9390	9390	9390	0
217	20250319	154900	409946940	9390	9390	9390	9390	0
218	20250319	154800	409946940	9390	9390	9390	9390	0
219	20250319	154700	409946940	9390	9390	9390	9390	0
220	20250319	154600	409946940	9390	9390	9390	9390	0
221	20250319	154500	409946940	9390	9390	9390	9390	0
222	20250319	154400	409946940	9390	9390	9390	9390	0
223	20250319	154300	409946940	9390	9390	9390	9390	0
224	20250319	154200	409946940	9390	9390	9390	9390	0
225	20250319	154100	409946940	9390	9390	9390	9390	0
226	20250319	154000	409946940	9390	9390	9390	9390	0
227	20250319	153900	409946940	9390	9390	9390	9390	0
228	20250319	153800	409946940	9390	9390	9390	9390	0
229	20250319	153700	409946940	9390	9390	9390	9390	0
230	20250319	153600	409946940	9390	9390	9390	9390	0
231	20250319	153500	409946940	9390	9390	9390	9390	0
232	20250319	153400	409946940	9390	9390	9390	9390	0
233	20250319	153300	409946940	9390	9390	9390	9390	0
234	20250319	153200	409946940	9390	9390	9390	9390	0
235	20250319	153100	409946940	9390	9390	9390	9390	0
236	20250319	153000	409946940	9390	9390	9390	9390	718
237	20250319	152900	403204920	9350	9350	9350	9350	0
238	20250319	152800	403204920	9350	9350	9350	9350	0
239	20250319	152700	403204920	9350	9350	9350	9350	0
240	20250319	152600	403204920	9350	9350	9350	9350	0
241	20250319	152500	403204920	9350	9350	9350	9350	0
242	20250319	152400	403204920	9350	9350	9350	9350	0
243	20250319	152300	403204920	9350	9350	9350	9350	0
244	20250319	152200	403204920	9350	9350	9350	9350	0
245	20250319	152100	403204920	9350	9350	9350	9350	0
246	20250319	152000	403204920	9350	9350	9350	9350	0
247	20250319	151900	403204920	9350	9350	9370	9350	203
248	20250319	151800	401305310	9360	9340	9360	9340	36
249	20250319	151700	400968860	9350	9340	9350	9340	51
250	20250319	151600	400492460	9350	9350	9350	9350	16
251	20250319	151500	400342860	9360	9360	9360	9360	2
252	20250319	151400	400324140	9340	9350	9350	9340	204
253	20250319	151300	398417280	9340	9340	9340	9340	167
254	20250319	151200	396857500	9340	9340	9340	9340	45
255	20250319	151100	396437200	9340	9340	9340	9340	1
256	20250319	151000	396427860	9340	9340	9340	9340	99
257	20250319	150900	395503200	9340	9340	9340	9340	44
258	20250319	150800	395092240	9340	9340	9340	9340	86
259	20250319	150700	394289000	9340	9340	9340	9340	1
260	20250319	150600	394279660	9340	9340	9340	9340	46
261	20250319	150500	393850020	9350	9350	9350	9350	45
262	20250319	150400	393429270	9340	9340	9340	9340	46
263	20250319	150300	392999630	9340	9340	9340	9340	7
264	20250319	150200	392934250	9340	9350	9350	9340	47
265	20250319	150100	392495240	9340	9340	9360	9340	51
266	20250319	150000	392018880	9330	9330	9340	9330	94
267	20250319	145900	391141850	9330	9330	9330	9330	40
268	20250319	145800	390768650	9340	9340	9340	9340	15
269	20250319	145700	390628550	9340	9360	9360	9340	53
270	20250319	145600	390133490	9370	9340	9370	9340	69
271	20250319	145500	389488820	9340	9340	9340	9340	0
272	20250319	145400	389488820	9340	9340	9340	9340	44
273	20250319	145300	389077860	9370	9360	9370	9350	145
274	20250319	145200	387721050	9350	9330	9350	9330	370
275	20250319	145100	384264860	9330	9330	9330	9330	1150
276	20250319	145000	373535360	9340	9340	9340	9340	13
277	20250319	144900	373413940	9340	9350	9350	9340	1111
278	20250319	144800	363036160	9350	9350	9350	9350	0
279	20250319	144700	363036160	9350	9350	9350	9350	0
280	20250319	144600	363036160	9350	9340	9350	9340	20
281	20250319	144500	362849230	9340	9350	9350	9340	121
282	20250319	144400	361718990	9350	9350	9350	9350	7
283	20250319	144300	361653540	9350	9350	9350	9350	0
284	20250319	144200	361653540	9350	9350	9350	9350	125
285	20250319	144100	360484790	9350	9350	9350	9350	57
286	20250319	144000	359951840	9350	9350	9350	9350	0
287	20250319	143900	359951840	9350	9350	9350	9350	92
288	20250319	143800	359091640	9350	9350	9350	9350	20
289	20250319	143700	358904640	9360	9360	9360	9360	6
290	20250319	143600	358848480	9340	9350	9350	9340	93
291	20250319	143500	357979780	9350	9350	9350	9350	23
292	20250319	143400	357764730	9350	9350	9350	9350	0
293	20250319	143300	357764730	9350	9350	9350	9350	93
294	20250319	143200	356895180	9350	9350	9350	9350	10
295	20250319	143100	356801680	9350	9350	9350	9350	20
296	20250319	143000	356614680	9360	9340	9360	9340	122
297	20250319	142900	355474880	9350	9350	9350	9350	0
298	20250319	142800	355474880	9350	9350	9350	9350	9
299	20250319	142700	355390730	9350	9340	9350	9340	26
300	20250319	142600	355147760	9340	9340	9340	9340	107
301	20250319	142500	354148380	9350	9350	9350	9350	17
302	20250319	142400	353989430	9350	9350	9350	9350	0
303	20250319	142300	353989430	9350	9350	9350	9350	86
304	20250319	142200	353185330	9360	9350	9360	9350	8
305	20250319	142100	353110510	9340	9350	9350	9340	63
306	20250319	142000	352521560	9350	9360	9360	9350	121
307	20250319	141900	351390200	9350	9350	9350	9350	13
308	20250319	141800	351268650	9350	9340	9350	9340	39
309	20250319	141700	350904090	9340	9350	9350	9340	69
310	20250319	141600	350259010	9350	9350	9350	9350	131
311	20250319	141500	349034160	9350	9340	9350	9340	18
312	20250319	141400	348865940	9350	9350	9350	9350	109
313	20250319	141300	347846790	9350	9350	9350	9350	0
314	20250319	141200	347846790	9350	9350	9350	9350	21
315	20250319	141100	347650440	9350	9350	9350	9350	534
316	20250319	141000	342657540	9360	9350	9360	9350	44
317	20250319	140900	342245770	9350	9350	9350	9350	0
318	20250319	140800	342245770	9350	9350	9350	9350	23
319	20250319	140700	342030720	9350	9350	9350	9350	784
320	20250319	140600	334700320	9350	9350	9350	9350	0
321	20250319	140500	334700320	9350	9350	9350	9350	267
322	20250319	140400	332203870	9350	9350	9350	9350	112
323	20250319	140300	331156670	9360	9360	9360	9360	7
324	20250319	140200	331091150	9360	9360	9360	9360	0
325	20250319	140100	331091150	9360	9350	9360	9350	428
326	20250319	140000	327085170	9350	9350	9350	9350	13
327	20250319	135900	326963620	9350	9350	9350	9350	1
328	20250319	135800	326954270	9350	9350	9350	9350	78
329	20250319	135700	326224970	9360	9360	9360	9360	95
330	20250319	135600	325335770	9360	9360	9360	9360	47
331	20250319	135500	324895850	9350	9360	9360	9350	154
332	20250319	135400	323455470	9360	9350	9360	9350	18
333	20250319	135300	323287090	9370	9350	9370	9350	21
334	20250319	135200	323090650	9350	9350	9350	9350	0
335	20250319	135100	323090650	9350	9350	9350	9350	106
336	20250319	135000	322099550	9350	9350	9350	9350	9
337	20250319	134900	322015400	9350	9350	9350	9350	13
338	20250319	134800	321893850	9350	9350	9350	9350	100
339	20250319	134700	320958850	9350	9350	9360	9350	70
340	20250319	134600	320303770	9350	9350	9350	9350	7
341	20250319	134500	320238320	9350	9350	9350	9350	117
342	20250319	134400	319144370	9350	9350	9350	9350	0
343	20250319	134300	319144370	9350	9360	9360	9350	27
344	20250319	134200	318891820	9350	9350	9350	9350	105
345	20250319	134100	317910070	9360	9360	9360	9360	67
346	20250319	134000	317282950	9360	9350	9360	9350	45
347	20250319	133900	316861840	9350	9360	9360	9350	112
348	20250319	133800	315814540	9350	9350	9350	9350	7
349	20250319	133700	315749090	9360	9350	9360	9350	17
350	20250319	133600	315590070	9350	9350	9350	9350	90
351	20250319	133500	314748570	9350	9350	9350	9350	7
352	20250319	133400	314683120	9350	9340	9350	9340	31
353	20250319	133300	314393400	9340	9340	9340	9340	18
354	20250319	133200	314225280	9350	9350	9350	9350	277
355	20250319	133100	311635330	9360	9360	9360	9360	0
356	20250319	133000	311635330	9360	9360	9360	9350	63
357	20250319	132900	311045780	9350	9350	9350	9350	81
358	20250319	132800	310288430	9360	9360	9360	9360	6
359	20250319	132700	310232270	9350	9350	9350	9350	12
360	20250319	132600	310120070	9350	9350	9350	9350	116
361	20250319	132500	309035470	9360	9350	9360	9350	48
362	20250319	132400	308586260	9350	9350	9350	9350	0
363	20250319	132300	308586260	9350	9350	9350	9350	384
364	20250319	132200	304995860	9350	9350	9350	9350	20
365	20250319	132100	304808860	9350	9350	9350	9350	71
366	20250319	132000	304145010	9350	9340	9350	9340	140
367	20250319	131900	302837190	9340	9340	9340	9340	10
368	20250319	131800	302743790	9340	9350	9350	9340	337
369	20250319	131700	299596150	9350	9340	9350	9340	122
370	20250319	131600	298456600	9350	9350	9350	9350	168
371	20250319	131500	296885800	9350	9350	9350	9350	13
372	20250319	131400	296764250	9350	9350	9350	9350	7
373	20250319	131300	296698800	9360	9350	9360	9350	86
374	20250319	131200	295893930	9350	9350	9350	9350	273
375	20250319	131100	293341380	9350	9350	9350	9350	146
376	20250319	131000	291976280	9360	9360	9360	9360	21
377	20250319	130900	291779720	9360	9360	9360	9360	17
378	20250319	130800	291620600	9360	9360	9360	9360	0
379	20250319	130700	291620600	9360	9360	9360	9360	91
380	20250319	130600	290768840	9370	9370	9370	9370	0
381	20250319	130500	290768840	9370	9370	9370	9370	10
382	20250319	130400	290675140	9360	9360	9360	9350	114
383	20250319	130300	289609040	9380	9380	9380	9380	0
384	20250319	130200	289609040	9380	9360	9380	9360	89
385	20250319	130100	288775670	9350	9360	9360	9350	16
386	20250319	130000	288625980	9370	9370	9370	9370	0
387	20250319	125900	288625980	9370	9350	9370	9350	27
388	20250319	125800	288373240	9360	9360	9360	9360	94
389	20250319	125700	287493400	9360	9360	9360	9360	0
390	20250319	125600	287493400	9360	9360	9360	9350	49
391	20250319	125500	287034830	9350	9350	9350	9350	0
392	20250319	125400	287034830	9350	9360	9360	9350	862
393	20250319	125300	278969050	9360	9360	9360	9360	0
394	20250319	125200	278969050	9360	9370	9370	9360	11
395	20250319	125100	278865990	9370	9390	9390	9370	114
396	20250319	125000	277797770	9400	9380	9400	9380	34
397	20250319	124900	277478480	9380	9380	9380	9380	1
398	20250319	124800	277469100	9370	9380	9410	9370	412
399	20250319	124700	273599880	9380	9380	9380	9380	0
400	20250319	124600	273599880	9380	9380	9380	9380	0
401	20250319	124500	273599880	9380	9370	9380	9370	110
402	20250319	124400	272569170	9370	9370	9370	9370	14
403	20250319	124300	272437990	9370	9360	9370	9360	8
404	20250319	124200	272363100	9370	9360	9370	9360	106
405	20250319	124100	271370930	9380	9380	9380	9380	1
406	20250319	124000	271361550	9370	9380	9400	9370	48
407	20250319	123900	270911310	9380	9380	9380	9380	1
408	20250319	123800	270901930	9360	9380	9380	9360	119
409	20250319	123700	269787970	9370	9380	9380	9370	13
410	20250319	123600	269666100	9390	9380	9390	9380	16
411	20250319	123500	269516000	9370	9370	9380	9370	93
412	20250319	123400	268644580	9380	9380	9380	9380	0
413	20250319	123300	268644580	9380	9380	9380	9380	0
414	20250319	123200	268644580	9380	9390	9390	9380	91
415	20250319	123100	267790990	9380	9380	9380	9380	10
416	20250319	123000	267697190	9390	9370	9390	9360	149
417	20250319	122900	266300940	9380	9370	9380	9370	100
418	20250319	122800	265363930	9380	9380	9380	9370	210
419	20250319	122700	263396130	9390	9380	9390	9380	8
420	20250319	122600	263321080	9390	9380	9390	9380	84
421	20250319	122500	262533150	9370	9370	9370	9370	23
422	20250319	122400	262317640	9380	9370	9380	9370	9
423	20250319	122300	262233290	9380	9370	9380	9370	103
424	20250319	122200	261268170	9380	9380	9380	9370	9
425	20250319	122100	261183820	9370	9390	9390	9370	14
426	20250319	122000	261052620	9380	9390	9390	9380	535
427	20250319	121900	256033970	9390	9390	9390	9390	22
428	20250319	121800	255827390	9400	9390	9400	9390	24
429	20250319	121700	255602020	9400	9400	9400	9400	14
430	20250319	121600	255470420	9400	9400	9410	9400	104
431	20250319	121500	254492790	9400	9420	9420	9400	45
432	20250319	121400	254069770	9410	9380	9410	9370	1672
433	20250319	121300	238355190	9380	9370	9380	9370	145
434	20250319	121200	236995990	9360	9360	9360	9360	0
435	20250319	121100	236995990	9360	9370	9370	9360	11
436	20250319	121000	236892990	9380	9360	9380	9360	130
437	20250319	120900	235675620	9370	9370	9370	9370	7
438	20250319	120800	235610030	9370	9370	9370	9370	1
439	20250319	120700	235600660	9370	9360	9370	9360	174
440	20250319	120600	233971330	9360	9360	9360	9360	21
441	20250319	120500	233774770	9370	9370	9370	9370	0
442	20250319	120400	233774770	9370	9360	9370	9360	231
443	20250319	120300	231611290	9360	9370	9370	9360	18
444	20250319	120200	231442700	9360	9370	9370	9360	14
445	20250319	120100	231311650	9370	9360	9370	9360	8
446	20250319	120000	231236760	9360	9380	9380	9360	96
447	20250319	115900	230336990	9370	9370	9370	9370	0
448	20250319	115800	230336990	9370	9370	9380	9370	21
449	20250319	115700	230140210	9370	9370	9370	9370	109
450	20250319	115600	229118880	9380	9380	9380	9380	2
451	20250319	115500	229100120	9370	9380	9380	9370	22
452	20250319	115400	228893960	9370	9360	9370	9360	230
453	20250319	115300	226738950	9360	9360	9360	9360	7
454	20250319	115200	226673430	9370	9370	9370	9370	0
455	20250319	115100	226673430	9370	9360	9370	9360	118
456	20250319	115000	225568940	9370	9370	9380	9360	47
457	20250319	114900	225128430	9370	9370	9370	9370	1
458	20250319	114800	225119060	9360	9350	9360	9350	88
459	20250319	114700	224296160	9350	9360	9360	9350	11
460	20250319	114600	224193280	9370	9370	9370	9370	0
461	20250319	114500	224193280	9370	9360	9370	9350	187
462	20250319	114400	222442180	9380	9370	9380	9370	2
463	20250319	114300	222423430	9360	9360	9360	9350	75
464	20250319	114200	221721650	9350	9350	9350	9350	7
465	20250319	114100	221656200	9360	9360	9360	9360	106
466	20250319	114000	220664040	9370	9360	9370	9360	53
467	20250319	113900	220167600	9350	9350	9350	9350	20
468	20250319	113800	219980600	9350	9350	9360	9350	839
469	20250319	113700	212135810	9350	9340	9350	9340	37
470	20250319	113600	211790030	9340	9340	9340	9340	14
471	20250319	113500	211659270	9350	9360	9360	9350	49
472	20250319	113400	211201110	9350	9360	9360	9350	20
473	20250319	113300	211014090	9350	9350	9360	9350	12
474	20250319	113200	210901880	9340	9350	9350	9340	106
475	20250319	113100	209911640	9360	9360	9360	9360	37
476	20250319	113000	209565320	9360	9340	9360	9340	16
477	20250319	112900	209415800	9350	9340	9350	9340	132
478	20250319	112800	208182910	9350	9360	9360	9350	122
479	20250319	112700	207042200	9360	9350	9360	9340	68
480	20250319	112600	206406760	9340	9340	9340	9340	92
481	20250319	112500	205547480	9340	9350	9350	9340	879
482	20250319	112400	197337220	9360	9350	9360	9350	22
483	20250319	112300	197131500	9360	9350	9360	9350	11
484	20250319	112200	197028640	9360	9360	9360	9360	38
485	20250319	112100	196672960	9380	9360	9380	9360	14
486	20250319	112000	196541900	9370	9350	9370	9350	37
487	20250319	111900	196195290	9340	9360	9360	9340	85
488	20250319	111800	195400630	9350	9350	9350	9350	57
489	20250319	111700	194867680	9350	9340	9350	9340	129
490	20250319	111600	193661660	9350	9350	9350	9350	90
491	20250319	111500	192820160	9360	9360	9360	9360	0
492	20250319	111400	192820160	9360	9360	9360	9360	1
493	20250319	111300	192810800	9350	9350	9350	9350	105
494	20250319	111200	191829050	9360	9360	9360	9360	0
495	20250319	111100	191829050	9360	9350	9360	9350	11
496	20250319	111000	191726170	9360	9350	9360	9350	138
497	20250319	110900	190435500	9350	9350	9350	9350	93
498	20250319	110800	189565950	9350	9350	9350	9350	7
499	20250319	110700	189500500	9360	9360	9360	9360	1
500	20250319	110600	189491140	9350	9350	9350	9350	106
501	20250319	110500	188500040	9350	9350	9350	9340	133
502	20250319	110400	187256710	9350	9350	9350	9350	3
503	20250319	110300	187228660	9340	9340	9340	9340	87
504	20250319	110200	186416080	9360	9340	9360	9340	13
505	20250319	110100	186294610	9350	9350	9350	9350	10
506	20250319	110000	186201110	9360	9350	9360	9340	2100
507	20250319	105900	166567610	9340	9340	9340	9340	10
508	20250319	105800	166474210	9350	9340	9350	9340	14
509	20250319	105700	166343440	9350	9350	9360	9350	103
510	20250319	105600	165380380	9340	9340	9340	9340	197
511	20250319	105500	163540400	9340	9330	9340	9330	9
512	20250319	105400	163456410	9330	9330	9330	9320	276
513	20250319	105300	160882430	9330	9330	9330	9330	32
514	20250319	105200	160583870	9320	9330	9330	9320	85
515	20250319	105100	159790990	9330	9330	9330	9330	86
516	20250319	105000	158988610	9330	9330	9340	9330	22
517	20250319	104900	158783330	9330	9320	9330	9320	30
518	20250319	104800	158503520	9330	9330	9330	9330	0
519	20250319	104700	158503520	9330	9340	9340	9330	70
520	20250319	104600	157850410	9330	9340	9340	9320	56
521	20250319	104500	157327960	9340	9330	9340	9330	15
522	20250319	104400	157188000	9330	9340	9340	9330	197
523	20250319	104300	155349980	9330	9330	9330	9330	0
524	20250319	104200	155349980	9330	9330	9330	9330	230
525	20250319	104100	153204080	9330	9350	9350	9330	101
526	20250319	104000	152261470	9340	9350	9350	9340	3
527	20250319	103900	152233440	9340	9340	9350	9340	22
528	20250319	103800	152027940	9340	9330	9340	9330	103
529	20250319	103700	151066680	9350	9350	9350	9350	0
530	20250319	103600	151066680	9350	9340	9350	9340	101
531	20250319	103500	150123330	9340	9340	9360	9340	324
532	20250319	103400	147097060	9360	9360	9360	9360	0
533	20250319	103300	147097060	9360	9360	9360	9360	0
534	20250319	103200	147097060	9360	9340	9360	9340	110
535	20250319	103100	146069570	9340	9350	9350	9340	150
536	20250319	103000	144668400	9360	9360	9360	9360	0
537	20250319	102900	144668400	9360	9360	9360	9360	1
538	20250319	102800	144659040	9350	9360	9360	9350	210
539	20250319	102700	142695510	9380	9360	9380	9360	19
540	20250319	102600	142517530	9350	9350	9350	9350	75
541	20250319	102500	141816280	9350	9350	9370	9350	121
542	20250319	102400	140684820	9350	9360	9360	9350	150
543	20250319	102300	139281250	9360	9360	9360	9360	367
544	20250319	102200	135846130	9380	9350	9380	9350	103
545	20250319	102100	134883030	9390	9330	9390	9330	864
546	20250319	102000	126778530	9320	9320	9320	9320	110
547	20250319	101900	125753330	9330	9330	9330	9330	459
548	20250319	101800	121470860	9340	9330	9340	9330	11
549	20250319	101700	121368220	9340	9340	9340	9340	111
550	20250319	101600	120331480	9330	9330	9330	9320	512
551	20250319	101500	115554560	9330	9330	9330	9330	317
552	20250319	101400	112596950	9330	9330	9330	9330	150
553	20250319	101300	111197450	9340	9340	9340	9330	63
554	20250319	101200	110609100	9350	9340	9350	9340	67
555	20250319	101100	109983310	9340	9350	9350	9340	112
556	20250319	101000	108936650	9350	9350	9350	9340	118
557	20250319	100900	107833420	9340	9340	9340	9340	304
558	20250319	100800	104994060	9350	9340	9350	9340	35
559	20250319	100700	104667150	9340	9350	9350	9340	8
560	20250319	100600	104592420	9340	9360	9360	9340	334
561	20250319	100500	101470850	9350	9350	9350	9350	552
562	20250319	100400	96309650	9350	9360	9360	9350	215
563	20250319	100300	94297390	9360	9360	9360	9360	110
564	20250319	100200	93267790	9360	9370	9370	9360	59
565	20250319	100100	92715540	9370	9360	9370	9360	40
566	20250319	100000	92340840	9360	9370	9370	9360	147
567	20250319	095900	90964870	9360	9380	9380	9360	184
568	20250319	095800	89241570	9370	9370	9370	9370	0
569	20250319	095700	89241570	9370	9380	9380	9370	208
570	20250319	095600	87292590	9380	9380	9380	9380	6
571	20250319	095500	87236310	9370	9370	9370	9370	70
572	20250319	095400	86580410	9370	9380	9380	9370	72
573	20250319	095300	85905220	9370	9370	9370	9370	201
574	20250319	095200	84021850	9370	9370	9370	9370	57
575	20250319	095100	83487760	9380	9380	9380	9380	213
576	20250319	095000	81489820	9380	9380	9380	9370	211
577	20250319	094900	79511630	9370	9390	9390	9370	18
578	20250319	094800	79342900	9390	9390	9390	9390	51
579	20250319	094700	78864010	9380	9380	9380	9370	140
580	20250319	094600	77550910	9380	9390	9390	9380	8
581	20250319	094500	77475860	9390	9390	9390	9380	21
582	20250319	094400	77278800	9390	9390	9400	9390	272
583	20250319	094300	74724710	9390	9380	9390	9380	64
584	20250319	094200	74124010	9360	9380	9380	9360	1002
585	20250319	094100	64738380	9370	9380	9380	9370	268
586	20250319	094000	62225850	9380	9390	9390	9380	42
587	20250319	093900	61831570	9390	9380	9390	9380	6
588	20250319	093800	61775280	9380	9380	9380	9380	207
589	20250319	093700	59833620	9390	9390	9390	9380	23
590	20250319	093600	59617750	9390	9380	9390	9380	16
591	20250319	093500	59467580	9390	9390	9390	9390	2
592	20250319	093400	59448800	9380	9390	9390	9380	87
593	20250319	093300	58632620	9410	9400	9410	9400	50
594	20250319	093200	58162150	9390	9390	9390	9380	124
595	20250319	093100	56998930	9380	9380	9380	9380	106
596	20250319	093000	56004650	9390	9380	9390	9380	119
597	20250319	092900	54888390	9390	9390	9390	9390	0
598	20250319	092800	54888390	9390	9390	9400	9380	83
599	20250319	092700	54109770	9390	9390	9390	9390	5
600	20250319	092600	54062820	9390	9390	9390	9390	0
601	20250319	092500	54062820	9390	9410	9420	9390	1001
602	20250319	092400	44649010	9410	9400	9410	9400	73
603	20250319	092300	43962280	9400	9390	9400	9390	18
604	20250319	092200	43793250	9400	9390	9400	9390	639
605	20250319	092100	37790670	9400	9400	9400	9400	0
606	20250319	092000	37790670	9400	9390	9400	9390	41
607	20250319	091900	37405370	9390	9380	9390	9380	299
608	20250319	091800	34600640	9400	9400	9400	9400	0
609	20250319	091700	34600640	9400	9400	9400	9400	1
610	20250319	091600	34591240	9380	9380	9380	9380	0
611	20250319	091500	34591240	9380	9380	9400	9380	114
612	20250319	091400	33521900	9410	9410	9410	9410	0
613	20250319	091300	33521900	9410	9410	9410	9410	1
614	20250319	091200	33512490	9380	9400	9400	9380	106
615	20250319	091100	32518190	9410	9410	9410	9410	0
616	20250319	091000	32518190	9410	9410	9420	9370	106
617	20250319	090900	31524650	9420	9390	9420	9360	302
618	20250319	090800	28692330	9400	9420	9420	9400	136
619	20250319	090700	27413630	9420	9410	9420	9410	117
620	20250319	090600	26312650	9410	9410	9410	9410	75
621	20250319	090500	25606900	9450	9440	9450	9440	56
622	20250319	090400	25078200	9450	9450	9450	9450	1
623	20250319	090300	25068750	9450	9420	9450	9400	489
624	20250319	090200	20455590	9410	9410	9410	9410	199
625	20250319	090100	18583000	9410	9390	9410	9360	793
626	20250319	090000	11136540	9390	9390	9390	9390	1186