KissMeData/036480/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	192200	374813480	9150	9150	9150	9150	1228
3	20250319	192100	374813480	9150	9150	9150	9150	0
4	20250319	192000	374813480	9150	9150	9150	9150	0
5	20250319	191900	374813480	9150	9150	9150	9150	0
6	20250319	191800	374813480	9150	9150	9150	9150	0
7	20250319	191700	374813480	9150	9150	9150	9150	0
8	20250319	191600	374813480	9150	9150	9150	9150	0
9	20250319	191500	374813480	9150	9150	9150	9150	0
10	20250319	191400	374813480	9150	9150	9150	9150	0
11	20250319	191300	374813480	9150	9150	9150	9150	0
12	20250319	191200	374813480	9150	9150	9150	9150	0
13	20250319	191100	374813480	9150	9150	9150	9150	0
14	20250319	191000	374813480	9150	9150	9150	9150	0
15	20250319	190900	374813480	9150	9150	9150	9150	0
16	20250319	190800	374813480	9150	9150	9150	9150	0
17	20250319	190700	374813480	9150	9150	9150	9150	0
18	20250319	190600	374813480	9150	9150	9150	9150	0
19	20250319	190500	374813480	9150	9150	9150	9150	0
20	20250319	190400	374813480	9150	9150	9150	9150	0
21	20250319	190300	374813480	9150	9150	9150	9150	0
22	20250319	190200	374813480	9150	9150	9150	9150	0
23	20250319	190100	374813480	9150	9150	9150	9150	0
24	20250319	190000	374813480	9150	9150	9150	9150	0
25	20250319	185900	374813480	9150	9150	9150	9150	0
26	20250319	185800	374813480	9150	9150	9150	9150	0
27	20250319	185700	374813480	9150	9150	9150	9150	0
28	20250319	185600	374813480	9150	9150	9150	9150	0
29	20250319	185500	374813480	9150	9150	9150	9150	0
30	20250319	185400	374813480	9150	9150	9150	9150	0
31	20250319	185300	374813480	9150	9150	9150	9150	0
32	20250319	185200	374813480	9150	9150	9150	9150	1228
33	20250319	185100	374813480	9150	9150	9150	9150	0
34	20250319	185000	374813480	9150	9150	9150	9150	0
35	20250319	184900	374813480	9150	9150	9150	9150	0
36	20250319	184800	374813480	9150	9150	9150	9150	0
37	20250319	184700	374813480	9150	9150	9150	9150	0
38	20250319	184600	374813480	9150	9150	9150	9150	0
39	20250319	184500	374813480	9150	9150	9150	9150	0
40	20250319	184400	374813480	9150	9150	9150	9150	0
41	20250319	184300	374813480	9150	9150	9150	9150	0
42	20250319	184200	374813480	9150	9150	9150	9150	0
43	20250319	184100	374813480	9150	9150	9150	9150	0
44	20250319	184000	374813480	9150	9150	9150	9150	0
45	20250319	183900	374813480	9150	9150	9150	9150	0
46	20250319	183800	374813480	9150	9150	9150	9150	0
47	20250319	183700	374813480	9150	9150	9150	9150	0
48	20250319	183600	374813480	9150	9150	9150	9150	0
49	20250319	183500	374813480	9150	9150	9150	9150	0
50	20250319	183400	374813480	9150	9150	9150	9150	0
51	20250319	183300	374813480	9150	9150	9150	9150	0
52	20250319	183200	374813480	9150	9150	9150	9150	0
53	20250319	183100	374813480	9150	9150	9150	9150	0
54	20250319	183000	374813480	9150	9150	9150	9150	0
55	20250319	182900	374813480	9150	9150	9150	9150	0
56	20250319	182800	374813480	9150	9150	9150	9150	0
57	20250319	182700	374813480	9150	9150	9150	9150	0
58	20250319	182600	374813480	9150	9150	9150	9150	0
59	20250319	182500	374813480	9150	9150	9150	9150	0
60	20250319	182400	374813480	9150	9150	9150	9150	0
61	20250319	182300	374813480	9150	9150	9150	9150	0
62	20250319	182200	374813480	9150	9150	9150	9150	1228
63	20250319	182100	374813480	9150	9150	9150	9150	0
64	20250319	182000	374813480	9150	9150	9150	9150	0
65	20250319	181900	374813480	9150	9150	9150	9150	0
66	20250319	181800	374813480	9150	9150	9150	9150	0
67	20250319	181700	374813480	9150	9150	9150	9150	0
68	20250319	181600	374813480	9150	9150	9150	9150	0
69	20250319	181500	374813480	9150	9150	9150	9150	0
70	20250319	181400	374813480	9150	9150	9150	9150	0
71	20250319	181300	374813480	9150	9150	9150	9150	0
72	20250319	181200	374813480	9150	9150	9150	9150	0
73	20250319	181100	374813480	9150	9150	9150	9150	0
74	20250319	181000	374813480	9150	9150	9150	9150	0
75	20250319	180900	374813480	9150	9150	9150	9150	0
76	20250319	180800	374813480	9150	9150	9150	9150	0
77	20250319	180700	374813480	9150	9150	9150	9150	0
78	20250319	180600	374813480	9150	9150	9150	9150	0
79	20250319	180500	374813480	9150	9150	9150	9150	0
80	20250319	180400	374813480	9150	9150	9150	9150	0
81	20250319	180300	374813480	9150	9150	9150	9150	0
82	20250319	180200	374813480	9150	9150	9150	9150	0
83	20250319	180100	374813480	9150	9150	9150	9150	0
84	20250319	180000	374813480	9150	9150	9150	9150	0
85	20250319	175900	374813480	9150	9150	9150	9150	0
86	20250319	175800	374813480	9150	9150	9150	9150	0
87	20250319	175700	374813480	9150	9150	9150	9150	0
88	20250319	175600	374813480	9150	9150	9150	9150	0
89	20250319	175500	374813480	9150	9150	9150	9150	0
90	20250319	175400	374813480	9150	9150	9150	9150	0
91	20250319	175300	374813480	9150	9150	9150	9150	0
92	20250319	175200	374813480	9150	9150	9150	9150	1228
93	20250319	175100	374813480	9150	9150	9150	9150	0
94	20250319	175000	374813480	9150	9150	9150	9150	0
95	20250319	174900	374813480	9150	9150	9150	9150	0
96	20250319	174800	374813480	9150	9150	9150	9150	0
97	20250319	174700	374813480	9150	9150	9150	9150	0
98	20250319	174600	374813480	9150	9150	9150	9150	0
99	20250319	174500	374813480	9150	9150	9150	9150	0
100	20250319	174400	374813480	9150	9150	9150	9150	0
101	20250319	174300	374813480	9150	9150	9150	9150	0
102	20250319	174200	374813480	9150	9150	9150	9150	0
103	20250319	174100	374813480	9150	9150	9150	9150	0
104	20250319	174000	374813480	9150	9150	9150	9150	0
105	20250319	173900	374813480	9150	9150	9150	9150	0
106	20250319	173800	374813480	9150	9150	9150	9150	0
107	20250319	173700	374813480	9150	9150	9150	9150	0
108	20250319	173600	374813480	9150	9150	9150	9150	0
109	20250319	173500	374813480	9150	9150	9150	9150	0
110	20250319	173400	374813480	9150	9150	9150	9150	0
111	20250319	173300	374813480	9150	9150	9150	9150	0
112	20250319	173200	374813480	9150	9150	9150	9150	0
113	20250319	173100	374813480	9150	9150	9150	9150	0
114	20250319	173000	374813480	9150	9150	9150	9150	0
115	20250319	172900	374813480	9150	9150	9150	9150	0
116	20250319	172800	374813480	9150	9150	9150	9150	0
117	20250319	172700	374813480	9150	9150	9150	9150	0
118	20250319	172600	374813480	9150	9150	9150	9150	0
119	20250319	172500	374813480	9150	9150	9150	9150	0
120	20250319	172400	374813480	9150	9150	9150	9150	0
121	20250319	172300	374813480	9150	9150	9150	9150	0
122	20250319	172200	374813480	9150	9150	9150	9150	1228
123	20250319	172100	374813480	9150	9150	9150	9150	0
124	20250319	172000	374813480	9150	9150	9150	9150	0
125	20250319	171900	374813480	9150	9150	9150	9150	0
126	20250319	171800	374813480	9150	9150	9150	9150	0
127	20250319	171700	374813480	9150	9150	9150	9150	0
128	20250319	171600	374813480	9150	9150	9150	9150	0
129	20250319	171500	374813480	9150	9150	9150	9150	0
130	20250319	171400	374813480	9150	9150	9150	9150	0
131	20250319	171300	374813480	9150	9150	9150	9150	0
132	20250319	171200	374813480	9150	9150	9150	9150	0
133	20250319	171100	374813480	9150	9150	9150	9150	0
134	20250319	171000	374813480	9150	9150	9150	9150	0
135	20250319	170900	374813480	9150	9150	9150	9150	0
136	20250319	170800	374813480	9150	9150	9150	9150	0
137	20250319	170700	374813480	9150	9150	9150	9150	0
138	20250319	170600	374813480	9150	9150	9150	9150	0
139	20250319	170500	374813480	9150	9150	9150	9150	0
140	20250319	170400	374813480	9150	9150	9150	9150	0
141	20250319	170300	374813480	9150	9150	9150	9150	0
142	20250319	170200	374813480	9150	9150	9150	9150	0
143	20250319	170100	374813480	9150	9150	9150	9150	0
144	20250319	170000	374813480	9150	9150	9150	9150	0
145	20250319	165900	374813480	9150	9150	9150	9150	0
146	20250319	165800	374813480	9150	9150	9150	9150	0
147	20250319	165700	374813480	9150	9150	9150	9150	0
148	20250319	165600	374813480	9150	9150	9150	9150	0
149	20250319	165500	374813480	9150	9150	9150	9150	0
150	20250319	165400	374813480	9150	9150	9150	9150	0
151	20250319	165300	374813480	9150	9150	9150	9150	0
152	20250319	165200	374813480	9150	9150	9150	9150	1228
153	20250319	165100	374813480	9150	9150	9150	9150	0
154	20250319	165000	374813480	9150	9150	9150	9150	0
155	20250319	164900	374813480	9150	9150	9150	9150	0
156	20250319	164800	374813480	9150	9150	9150	9150	0
157	20250319	164700	374813480	9150	9150	9150	9150	0
158	20250319	164600	374813480	9150	9150	9150	9150	0
159	20250319	164500	374813480	9150	9150	9150	9150	0
160	20250319	164400	374813480	9150	9150	9150	9150	0
161	20250319	164300	374813480	9150	9150	9150	9150	0
162	20250319	164200	374813480	9150	9150	9150	9150	0
163	20250319	164100	374813480	9150	9150	9150	9150	0
164	20250319	164000	374813480	9150	9150	9150	9150	0
165	20250319	163900	374813480	9150	9150	9150	9150	0
166	20250319	163800	374813480	9150	9150	9150	9150	0
167	20250319	163700	374813480	9150	9150	9150	9150	0
168	20250319	163600	374813480	9150	9150	9150	9150	0
169	20250319	163500	374813480	9150	9150	9150	9150	0
170	20250319	163400	374813480	9150	9150	9150	9150	0
171	20250319	163300	374813480	9150	9150	9150	9150	0
172	20250319	163200	374813480	9150	9150	9150	9150	0
173	20250319	163100	374813480	9150	9150	9150	9150	0
174	20250319	163000	374813480	9150	9150	9150	9150	0
175	20250319	162900	374813480	9150	9150	9150	9150	0
176	20250319	162800	374813480	9150	9150	9150	9150	0
177	20250319	162700	374813480	9150	9150	9150	9150	0
178	20250319	162600	374813480	9150	9150	9150	9150	0
179	20250319	162500	374813480	9150	9150	9150	9150	0
180	20250319	162400	374813480	9150	9150	9150	9150	0
181	20250319	162300	374813480	9150	9150	9150	9150	0
182	20250319	162200	374813480	9150	9150	9150	9150	1228
183	20250319	162100	374813480	9150	9150	9150	9150	0
184	20250319	162000	374813480	9150	9150	9150	9150	0
185	20250319	161900	374813480	9150	9150	9150	9150	0
186	20250319	161800	374813480	9150	9150	9150	9150	0
187	20250319	161700	374813480	9150	9150	9150	9150	0
188	20250319	161600	374813480	9150	9150	9150	9150	0
189	20250319	161500	374813480	9150	9150	9150	9150	0
190	20250319	161400	374813480	9150	9150	9150	9150	0
191	20250319	161300	374813480	9150	9150	9150	9150	0
192	20250319	161200	374813480	9150	9150	9150	9150	0
193	20250319	161100	374813480	9150	9150	9150	9150	0
194	20250319	161000	374813480	9150	9150	9150	9150	0
195	20250319	160900	374813480	9150	9150	9150	9150	0
196	20250319	160800	374813480	9150	9150	9150	9150	0
197	20250319	160700	374813480	9150	9150	9150	9150	0
198	20250319	160600	374813480	9150	9150	9150	9150	0
199	20250319	160500	374813480	9150	9150	9150	9150	0
200	20250319	160400	374813480	9150	9150	9150	9150	0
201	20250319	160300	374813480	9150	9150	9150	9150	0
202	20250319	160200	374813480	9150	9150	9150	9150	0
203	20250319	160100	374813480	9150	9150	9150	9150	0
204	20250319	160000	374813480	9150	9150	9150	9150	0
205	20250319	155900	374813480	9150	9150	9150	9150	0
206	20250319	155800	374813480	9150	9150	9150	9150	0
207	20250319	155700	374813480	9150	9150	9150	9150	0
208	20250319	155600	374813480	9150	9150	9150	9150	0
209	20250319	155500	374813480	9150	9150	9150	9150	0
210	20250319	155400	374813480	9150	9150	9150	9150	0
211	20250319	155300	374813480	9150	9150	9150	9150	0
212	20250319	155200	374813480	9150	9150	9150	9150	1228
213	20250319	155100	374813480	9150	9150	9150	9150	0
214	20250319	155000	374813480	9150	9150	9150	9150	0
215	20250319	154900	374813480	9150	9150	9150	9150	0
216	20250319	154800	374813480	9150	9150	9150	9150	0
217	20250319	154700	374813480	9150	9150	9150	9150	0
218	20250319	154600	374813480	9150	9150	9150	9150	0
219	20250319	154500	374813480	9150	9150	9150	9150	0
220	20250319	154400	374813480	9150	9150	9150	9150	0
221	20250319	154300	374813480	9150	9150	9150	9150	0
222	20250319	154200	374813480	9150	9150	9150	9150	0
223	20250319	154100	374813480	9150	9150	9150	9150	0
224	20250319	154000	374813480	9150	9150	9150	9150	0
225	20250319	153900	374813480	9150	9150	9150	9150	0
226	20250319	153800	374813480	9150	9150	9150	9150	0
227	20250319	153700	374813480	9150	9150	9150	9150	0
228	20250319	153600	374813480	9150	9150	9150	9150	0
229	20250319	153500	374813480	9150	9150	9150	9150	0
230	20250319	153400	374813480	9150	9150	9150	9150	0
231	20250319	153300	374813480	9150	9150	9150	9150	0
232	20250319	153200	374813480	9150	9150	9150	9150	0
233	20250319	153100	374813480	9150	9150	9150	9150	0
234	20250319	153000	374813480	9150	9150	9150	9150	1228
235	20250319	152900	363577280	9130	9130	9130	9130	0
236	20250319	152800	363577280	9130	9130	9130	9130	0
237	20250319	152700	363577280	9130	9130	9130	9130	0
238	20250319	152600	363577280	9130	9130	9130	9130	0
239	20250319	152500	363577280	9130	9130	9130	9130	0
240	20250319	152400	363577280	9130	9130	9130	9130	0
241	20250319	152300	363577280	9130	9130	9130	9130	0
242	20250319	152200	363577280	9130	9130	9130	9130	0
243	20250319	152100	363577280	9130	9130	9130	9130	0
244	20250319	152000	363577280	9130	9130	9130	9130	0
245	20250319	151900	363577280	9130	9130	9130	9100	906
246	20250319	151800	355332590	9100	9100	9130	9100	1357
247	20250319	151700	342983830	9120	9120	9120	9120	0
248	20250319	151600	342983830	9120	9120	9120	9120	5
249	20250319	151500	342938230	9120	9120	9120	9120	1
250	20250319	151400	342929110	9090	9090	9090	9090	300
251	20250319	151300	340202110	9090	9080	9090	9080	505
252	20250319	151200	335614710	9070	9100	9100	9070	2263
253	20250319	151100	315059050	9100	9090	9100	9090	848
254	20250319	151000	307344790	9090	9100	9100	9090	2533
255	20250319	150900	284319770	9130	9100	9130	9090	751
256	20250319	150800	277486270	9100	9100	9100	9100	0
257	20250319	150700	277486270	9100	9130	9130	9100	29
258	20250319	150600	277222340	9100	9100	9100	9100	1
259	20250319	150500	277213240	9100	9110	9110	9100	21
260	20250319	150400	277022130	9100	9100	9100	9100	0
261	20250319	150300	277022130	9100	9110	9110	9100	50
262	20250319	150200	276566900	9110	9110	9110	9110	52
263	20250319	150100	276093180	9110	9110	9110	9110	0
264	20250319	150000	276093180	9110	9110	9130	9110	502
265	20250319	145900	271519940	9110	9110	9110	9110	50
266	20250319	145800	271064440	9130	9130	9130	9130	50
267	20250319	145700	270607940	9140	9140	9140	9140	70
268	20250319	145600	269968140	9110	9110	9110	9110	0
269	20250319	145500	269968140	9110	9110	9110	9110	0
270	20250319	145400	269968140	9110	9110	9110	9110	0
271	20250319	145300	269968140	9110	9110	9140	9110	159
272	20250319	145200	268518750	9110	9110	9110	9110	0
273	20250319	145100	268518750	9110	9110	9110	9110	0
274	20250319	145000	268518750	9110	9110	9140	9110	447
275	20250319	144900	264446370	9110	9110	9140	9110	6
276	20250319	144800	264391680	9110	9110	9110	9110	0
277	20250319	144700	264391680	9110	9110	9110	9110	1
278	20250319	144600	264382570	9140	9140	9140	9140	0
279	20250319	144500	264382570	9140	9140	9140	9140	1
280	20250319	144400	264373430	9150	9150	9150	9150	0
281	20250319	144300	264373430	9150	9150	9150	9150	0
282	20250319	144200	264373430	9150	9150	9150	9150	0
283	20250319	144100	264373430	9150	9150	9150	9150	0
284	20250319	144000	264373430	9150	9150	9150	9150	0
285	20250319	143900	264373430	9150	9150	9150	9150	0
286	20250319	143800	264373430	9150	9150	9150	9150	0
287	20250319	143700	264373430	9150	9150	9150	9150	1
288	20250319	143600	264364280	9110	9110	9110	9110	0
289	20250319	143500	264364280	9110	9110	9110	9110	0
290	20250319	143400	264364280	9110	9110	9110	9110	0
291	20250319	143300	264364280	9110	9110	9110	9110	24
292	20250319	143200	264145640	9110	9110	9110	9110	0
293	20250319	143100	264145640	9110	9110	9110	9110	0
294	20250319	143000	264145640	9110	9110	9110	9110	0
295	20250319	142900	264145640	9110	9150	9150	9110	250
296	20250319	142800	261858180	9120	9120	9120	9120	0
297	20250319	142700	261858180	9120	9130	9130	9120	5
298	20250319	142600	261812570	9100	9100	9100	9100	0
299	20250319	142500	261812570	9100	9100	9100	9100	0
300	20250319	142400	261812570	9100	9100	9100	9100	0
301	20250319	142300	261812570	9100	9100	9100	9100	200
302	20250319	142200	259992570	9090	9090	9090	9090	0
303	20250319	142100	259992570	9090	9090	9090	9090	0
304	20250319	142000	259992570	9090	9090	9090	9090	0
305	20250319	141900	259992570	9090	9110	9110	9090	1744
306	20250319	141800	244126040	9120	9120	9120	9120	28
307	20250319	141700	243870680	9130	9120	9130	9120	2
308	20250319	141600	243852430	9130	9130	9130	9130	199
309	20250319	141500	242035560	9160	9150	9160	9130	983
310	20250319	141400	233053140	9170	9170	9170	9170	101
311	20250319	141300	232126970	9160	9160	9160	9160	50
312	20250319	141200	231668970	9160	9160	9160	9160	0
313	20250319	141100	231668970	9160	9160	9160	9160	79
314	20250319	141000	230945330	9150	9150	9150	9150	0
315	20250319	140900	230945330	9150	9150	9150	9150	1
316	20250319	140800	230936180	9170	9170	9170	9170	12
317	20250319	140700	230826140	9160	9160	9160	9160	0
318	20250319	140600	230826140	9160	9160	9160	9160	0
319	20250319	140500	230826140	9160	9160	9160	9160	0
320	20250319	140400	230826140	9160	9160	9160	9160	35
321	20250319	140300	230505540	9160	9160	9160	9160	0
322	20250319	140200	230505540	9160	9160	9160	9160	1
323	20250319	140100	230496380	9170	9170	9170	9170	0
324	20250319	140000	230496380	9170	9170	9170	9170	0
325	20250319	135900	230496380	9170	9170	9170	9170	0
326	20250319	135800	230496380	9170	9170	9170	9170	0
327	20250319	135700	230496380	9170	9170	9170	9170	0
328	20250319	135600	230496380	9170	9170	9170	9170	69
329	20250319	135500	229863650	9170	9170	9170	9170	0
330	20250319	135400	229863650	9170	9170	9170	9170	99
331	20250319	135300	228955820	9170	9170	9170	9170	0
332	20250319	135200	228955820	9170	9170	9170	9170	434
333	20250319	135100	224976040	9170	9170	9170	9170	12
334	20250319	135000	224866000	9170	9170	9170	9170	0
335	20250319	134900	224866000	9170	9170	9170	9170	0
336	20250319	134800	224866000	9170	9170	9170	9170	0
337	20250319	134700	224866000	9170	9170	9170	9170	21
338	20250319	134600	224673430	9160	9160	9160	9160	20
339	20250319	134500	224490230	9160	9170	9170	9160	32
340	20250319	134400	224197100	9170	9170	9170	9170	1
341	20250319	134300	224187930	9160	9160	9160	9160	0
342	20250319	134200	224187930	9160	9160	9160	9160	0
343	20250319	134100	224187930	9160	9150	9160	9150	266
344	20250319	134000	221751750	9140	9140	9140	9140	52
345	20250319	133900	221276470	9140	9140	9140	9140	100
346	20250319	133800	220362470	9150	9150	9150	9150	0
347	20250319	133700	220362470	9150	9150	9150	9150	0
348	20250319	133600	220362470	9150	9150	9150	9150	0
349	20250319	133500	220362470	9150	9150	9150	9150	0
350	20250319	133400	220362470	9150	9150	9150	9150	110
351	20250319	133300	219355970	9130	9130	9130	9130	0
352	20250319	133200	219355970	9130	9130	9140	9130	131
353	20250319	133100	218159490	9120	9120	9120	9120	0
354	20250319	133000	218159490	9120	9120	9120	9120	1
355	20250319	132900	218150370	9130	9130	9130	9130	1
356	20250319	132800	218141240	9130	9130	9130	9130	15
357	20250319	132700	218004290	9150	9150	9150	9150	2
358	20250319	132600	217985990	9140	9140	9140	9140	0
359	20250319	132500	217985990	9140	9140	9140	9140	1
360	20250319	132400	217976850	9150	9150	9150	9150	0
361	20250319	132300	217976850	9150	9150	9150	9150	0
362	20250319	132200	217976850	9150	9150	9150	9150	0
363	20250319	132100	217976850	9150	9150	9150	9150	0
364	20250319	132000	217976850	9150	9150	9150	9150	0
365	20250319	131900	217976850	9150	9150	9150	9150	110
366	20250319	131800	216970350	9150	9150	9150	9150	0
367	20250319	131700	216970350	9150	9120	9150	9120	4
368	20250319	131600	216933840	9120	9120	9120	9120	0
369	20250319	131500	216933840	9120	9120	9120	9120	0
370	20250319	131400	216933840	9120	9120	9120	9120	0
371	20250319	131300	216933840	9120	9120	9120	9120	2
372	20250319	131200	216915600	9120	9120	9120	9120	1
373	20250319	131100	216906480	9150	9150	9150	9150	0
374	20250319	131000	216906480	9150	9150	9150	9150	0
375	20250319	130900	216906480	9150	9150	9150	9150	0
376	20250319	130800	216906480	9150	9150	9150	9150	0
377	20250319	130700	216906480	9150	9150	9150	9150	0
378	20250319	130600	216906480	9150	9150	9150	9150	0
379	20250319	130500	216906480	9150	9150	9150	9150	0
380	20250319	130400	216906480	9150	9150	9150	9150	0
381	20250319	130300	216906480	9150	9150	9150	9150	0
382	20250319	130200	216906480	9150	9150	9150	9150	0
383	20250319	130100	216906480	9150	9150	9150	9150	0
384	20250319	130000	216906480	9150	9150	9150	9150	1
385	20250319	125900	216897330	9150	9150	9150	9150	0
386	20250319	125800	216897330	9150	9150	9150	9150	0
387	20250319	125700	216897330	9150	9150	9150	9150	0
388	20250319	125600	216897330	9150	9150	9150	9150	67
389	20250319	125500	216284280	9150	9140	9150	9140	50
390	20250319	125400	215827270	9130	9130	9130	9130	1
391	20250319	125300	215818140	9140	9140	9140	9140	0
392	20250319	125200	215818140	9140	9120	9140	9120	46
393	20250319	125100	215398600	9120	9110	9120	9110	4
394	20250319	125000	215362150	9110	9110	9110	9110	0
395	20250319	124900	215362150	9110	9110	9110	9110	40
396	20250319	124800	214997750	9120	9120	9120	9120	0
397	20250319	124700	214997750	9120	9120	9120	9120	5
398	20250319	124600	214952150	9110	9110	9110	9110	0
399	20250319	124500	214952150	9110	9110	9110	9110	0
400	20250319	124400	214952150	9110	9110	9110	9110	0
401	20250319	124300	214952150	9110	9110	9110	9110	0
402	20250319	124200	214952150	9110	9110	9110	9110	0
403	20250319	124100	214952150	9110	9110	9110	9110	0
404	20250319	124000	214952150	9110	9110	9110	9110	0
405	20250319	123900	214952150	9110	9110	9110	9110	109
406	20250319	123800	213959160	9120	9120	9120	9120	1
407	20250319	123700	213950040	9110	9110	9110	9110	0
408	20250319	123600	213950040	9110	9110	9110	9110	0
409	20250319	123500	213950040	9110	9110	9110	9110	0
410	20250319	123400	213950040	9110	9110	9110	9110	0
411	20250319	123300	213950040	9110	9110	9110	9110	0
412	20250319	123200	213950040	9110	9110	9110	9110	0
413	20250319	123100	213950040	9110	9110	9110	9110	0
414	20250319	123000	213950040	9110	9110	9110	9110	0
415	20250319	122900	213950040	9110	9110	9110	9110	0
416	20250319	122800	213950040	9110	9110	9110	9110	0
417	20250319	122700	213950040	9110	9110	9110	9110	10
418	20250319	122600	213858940	9110	9110	9110	9110	0
419	20250319	122500	213858940	9110	9110	9110	9110	0
420	20250319	122400	213858940	9110	9110	9110	9110	0
421	20250319	122300	213858940	9110	9140	9140	9110	16
422	20250319	122200	213712730	9150	9150	9150	9150	20
423	20250319	122100	213529730	9150	9150	9150	9150	0
424	20250319	122000	213529730	9150	9140	9150	9140	50
425	20250319	121900	213072660	9140	9140	9140	9140	0
426	20250319	121800	213072660	9140	9140	9140	9140	0
427	20250319	121700	213072660	9140	9140	9140	9140	2
428	20250319	121600	213054380	9090	9090	9090	9090	0
429	20250319	121500	213054380	9090	9090	9090	9090	0
430	20250319	121400	213054380	9090	9090	9090	9090	335
431	20250319	121300	210009230	9090	9090	9090	9090	1
432	20250319	121200	210000140	9090	9090	9090	9090	1
433	20250319	121100	209991050	9090	9090	9090	9090	0
434	20250319	121000	209991050	9090	9090	9090	9090	0
435	20250319	120900	209991050	9090	9090	9090	9090	0
436	20250319	120800	209991050	9090	9090	9090	9090	0
437	20250319	120700	209991050	9090	9140	9140	9090	34
438	20250319	120600	209681940	9090	9090	9090	9090	0
439	20250319	120500	209681940	9090	9100	9100	9090	35
440	20250319	120400	209363450	9100	9100	9100	9100	0
441	20250319	120300	209363450	9100	9100	9100	9100	0
442	20250319	120200	209363450	9100	9100	9100	9100	0
443	20250319	120100	209363450	9100	9100	9100	9100	0
444	20250319	120000	209363450	9100	9100	9100	9100	0
445	20250319	115900	209363450	9100	9100	9100	9100	0
446	20250319	115800	209363450	9100	9100	9100	9100	0
447	20250319	115700	209363450	9100	9100	9100	9100	0
448	20250319	115600	209363450	9100	9090	9100	9090	389
449	20250319	115500	205823800	9100	9100	9100	9100	121
450	20250319	115400	204722700	9100	9100	9100	9100	9
451	20250319	115300	204640800	9100	9100	9100	9100	0
452	20250319	115200	204640800	9100	9100	9100	9100	0
453	20250319	115100	204640800	9100	9100	9100	9100	0
454	20250319	115000	204640800	9100	9100	9100	9100	20
455	20250319	114900	204458800	9100	9100	9100	9100	0
456	20250319	114800	204458800	9100	9100	9100	9100	0
457	20250319	114700	204458800	9100	9110	9110	9100	411
458	20250319	114600	200718200	9110	9110	9110	9110	0
459	20250319	114500	200718200	9110	9110	9110	9110	0
460	20250319	114400	200718200	9110	9120	9120	9110	2
461	20250319	114300	200699970	9130	9130	9130	9130	4
462	20250319	114200	200663450	9110	9130	9130	9110	4
463	20250319	114100	200626950	9140	9140	9140	9140	0
464	20250319	114000	200626950	9140	9140	9140	9140	296
465	20250319	113900	197921510	9140	9140	9140	9140	10
466	20250319	113800	197830110	9150	9150	9150	9150	6
467	20250319	113700	197775210	9150	9150	9150	9150	2
468	20250319	113600	197756910	9150	9150	9150	9150	0
469	20250319	113500	197756910	9150	9150	9150	9150	0
470	20250319	113400	197756910	9150	9150	9150	9150	0
471	20250319	113300	197756910	9150	9150	9150	9150	6
472	20250319	113200	197702010	9150	9130	9150	9130	34
473	20250319	113100	197391570	9140	9150	9160	9140	1146
474	20250319	113000	186909320	9150	9150	9150	9150	0
475	20250319	112900	186909320	9150	9150	9150	9150	3
476	20250319	112800	186881870	9150	9150	9150	9150	100
477	20250319	112700	185966870	9150	9110	9150	9110	2
478	20250319	112600	185948610	9110	9110	9110	9110	19
479	20250319	112500	185775520	9110	9120	9120	9110	333
480	20250319	112400	182741880	9140	9140	9140	9140	4
481	20250319	112300	182705320	9140	9140	9140	9140	0
482	20250319	112200	182705320	9140	9130	9140	9130	359
483	20250319	112100	179424090	9140	9110	9140	9110	3
484	20250319	112000	179396720	9120	9120	9120	9120	0
485	20250319	111900	179396720	9120	9120	9120	9120	1
486	20250319	111800	179387600	9120	9120	9120	9120	4
487	20250319	111700	179351120	9100	9100	9100	9100	1
488	20250319	111600	179342020	9120	9120	9120	9120	0
489	20250319	111500	179342020	9120	9120	9120	9120	0
490	20250319	111400	179342020	9120	9120	9120	9120	0
491	20250319	111300	179342020	9120	9100	9120	9100	2
492	20250319	111200	179323800	9120	9120	9120	9120	1
493	20250319	111100	179314680	9090	9090	9090	9090	100
494	20250319	111000	178405680	9090	9090	9090	9090	0
495	20250319	110900	178405680	9090	9090	9090	9090	0
496	20250319	110800	178405680	9090	9100	9100	9090	328
497	20250319	110700	175421840	9100	9100	9100	9100	0
498	20250319	110600	175421840	9100	9100	9100	9100	0
499	20250319	110500	175421840	9100	9100	9100	9100	17
500	20250319	110400	175267140	9080	9080	9080	9080	0
501	20250319	110300	175267140	9080	9090	9090	9080	280
502	20250319	110200	172723640	9100	9100	9100	9100	0
503	20250319	110100	172723640	9100	9100	9100	9100	1
504	20250319	110000	172714540	9100	9100	9100	9100	0
505	20250319	105900	172714540	9100	9100	9100	9100	0
506	20250319	105800	172714540	9100	9100	9100	9100	0
507	20250319	105700	172714540	9100	9100	9100	9100	0
508	20250319	105600	172714540	9100	9100	9100	9100	0
509	20250319	105500	172714540	9100	9080	9100	9080	3
510	20250319	105400	172687280	9080	9080	9080	9080	0
511	20250319	105300	172687280	9080	9080	9080	9080	21
512	20250319	105200	172496600	9080	9080	9080	9080	0
513	20250319	105100	172496600	9080	9090	9090	9080	100
514	20250319	105000	171588590	9100	9100	9100	9100	0
515	20250319	104900	171588590	9100	9100	9100	9100	0
516	20250319	104800	171588590	9100	9100	9100	9100	0
517	20250319	104700	171588590	9100	9080	9100	9080	8
518	20250319	104600	171515900	9080	9080	9080	9080	150
519	20250319	104500	170153900	9080	9080	9080	9080	305
520	20250319	104400	167384500	9080	9080	9080	9080	401
521	20250319	104300	163743420	9080	9090	9090	9080	96
522	20250319	104200	162870790	9090	9090	9090	9090	103
523	20250319	104100	161934520	9090	9090	9090	9090	1
524	20250319	104000	161925430	9100	9100	9100	9100	0
525	20250319	103900	161925430	9100	9100	9100	9100	1
526	20250319	103800	161916330	9080	9090	9090	9080	190
527	20250319	103700	160190010	9100	9100	9100	9100	1
528	20250319	103600	160180910	9080	9080	9080	9080	269
529	20250319	103500	157738390	9080	9080	9080	9080	0
530	20250319	103400	157738390	9080	9090	9090	9080	120
531	20250319	103300	156648690	9080	9080	9080	9080	0
532	20250319	103200	156648690	9080	9080	9080	9080	0
533	20250319	103100	156648690	9080	9110	9110	9080	11
534	20250319	103000	156548510	9080	9080	9080	9080	1
535	20250319	102900	156539430	9090	9090	9090	9090	19
536	20250319	102800	156366720	9090	9100	9100	9080	302
537	20250319	102700	153621450	9110	9110	9110	9110	1
538	20250319	102600	153612340	9110	9110	9110	9110	1
539	20250319	102500	153603230	9090	9100	9100	9090	124
540	20250319	102400	152474840	9100	9100	9100	9100	1
541	20250319	102300	152465740	9110	9110	9110	9110	0
542	20250319	102200	152465740	9110	9110	9110	9110	250
543	20250319	102100	150188240	9110	9110	9110	9110	0
544	20250319	102000	150188240	9110	9110	9110	9110	5
545	20250319	101900	150142690	9110	9110	9110	9110	0
546	20250319	101800	150142690	9110	9110	9110	9110	1
547	20250319	101700	150133580	9120	9120	9120	9120	283
548	20250319	101600	147552620	9110	9120	9120	9110	51
549	20250319	101500	147087510	9120	9120	9120	9120	0
550	20250319	101400	147087510	9120	9120	9120	9120	0
551	20250319	101300	147087510	9120	9120	9120	9120	0
552	20250319	101200	147087510	9120	9120	9120	9120	0
553	20250319	101100	147087510	9120	9120	9120	9120	10
554	20250319	101000	146996310	9100	9100	9100	9100	18
555	20250319	100900	146832510	9100	9100	9100	9100	0
556	20250319	100800	146832510	9100	9100	9100	9100	210
557	20250319	100700	144921510	9100	9110	9110	9100	504
558	20250319	100600	140334050	9110	9110	9110	9110	1
559	20250319	100500	140324940	9110	9110	9110	9110	8
560	20250319	100400	140252060	9110	9110	9110	9110	2
561	20250319	100300	140233840	9110	9120	9120	9100	383
562	20250319	100200	136741820	9110	9110	9110	9110	22
563	20250319	100100	136541400	9110	9110	9120	9110	1049
564	20250319	100000	126984310	9110	9110	9110	9110	0
565	20250319	095900	126984310	9110	9110	9110	9110	0
566	20250319	095800	126984310	9110	9110	9110	9110	0
567	20250319	095700	126984310	9110	9120	9120	9110	774
568	20250319	095600	119925440	9120	9120	9120	9120	3
569	20250319	095500	119898080	9120	9120	9120	9120	355
570	20250319	095400	116660480	9130	9130	9130	9130	5
571	20250319	095300	116614830	9120	9120	9120	9120	0
572	20250319	095200	116614830	9120	9120	9120	9120	1
573	20250319	095100	116605710	9120	9120	9120	9120	215
574	20250319	095000	114644910	9120	9140	9140	9120	728
575	20250319	094900	108001960	9150	9150	9150	9150	5
576	20250319	094800	107956210	9140	9140	9140	9140	106
577	20250319	094700	106987370	9140	9140	9140	9140	0
578	20250319	094600	106987370	9140	9140	9140	9140	0
579	20250319	094500	106987370	9140	9140	9140	9140	0
580	20250319	094400	106987370	9140	9140	9150	9140	160
581	20250319	094300	105524770	9140	9150	9150	9140	11
582	20250319	094200	105424130	9160	9160	9160	9160	0
583	20250319	094100	105424130	9160	9160	9160	9160	0
584	20250319	094000	105424130	9160	9160	9160	9160	0
585	20250319	093900	105424130	9160	9160	9160	9160	113
586	20250319	093800	104389050	9160	9160	9160	9160	0
587	20250319	093700	104389050	9160	9160	9160	9160	0
588	20250319	093600	104389050	9160	9160	9160	9160	0
589	20250319	093500	104389050	9160	9150	9160	9150	133
590	20250319	093400	103171290	9130	9130	9130	9130	0
591	20250319	093300	103171290	9130	9130	9130	9130	0
592	20250319	093200	103171290	9130	9130	9130	9130	16
593	20250319	093100	103025210	9130	9150	9150	9130	130
594	20250319	093000	101836310	9150	9150	9150	9150	798
595	20250319	092900	94534610	9130	9130	9130	9130	836
596	20250319	092800	86901930	9130	9130	9130	9130	0
597	20250319	092700	86901930	9130	9130	9130	9130	3
598	20250319	092600	86874540	9130	9110	9130	9110	634
599	20250319	092500	81097780	9110	9120	9120	9110	600
600	20250319	092400	75631590	9120	9120	9120	9120	256
601	20250319	092300	73296870	9130	9130	9130	9130	10
602	20250319	092200	73205570	9160	9130	9160	9130	231
603	20250319	092100	71096060	9130	9130	9160	9130	144
604	20250319	092000	69780920	9130	9160	9160	9130	13
605	20250319	091900	69662050	9130	9130	9160	9130	321
606	20250319	091800	66731270	9110	9110	9110	9110	110
607	20250319	091700	65729170	9110	9130	9130	9110	609
608	20250319	091600	60175110	9120	9140	9140	9120	106
609	20250319	091500	59208090	9120	9150	9150	9120	862
610	20250319	091400	51335690	9150	9190	9190	9150	450
611	20250319	091300	47209980	9190	9190	9190	9190	2
612	20250319	091200	47191600	9190	9150	9190	9150	101
613	20250319	091100	46267410	9150	9160	9200	9150	81
614	20250319	091000	45526200	9150	9160	9200	9150	144
615	20250319	090900	44202850	9160	9160	9160	9160	0
616	20250319	090800	44202850	9160	9160	9160	9160	132
617	20250319	090700	42993730	9140	9140	9140	9140	84
618	20250319	090600	42225970	9140	9130	9140	9100	853
619	20250319	090500	34455820	9100	9100	9100	9100	62
620	20250319	090400	33891620	9100	9130	9130	9100	2056
621	20250319	090300	15173510	9130	9190	9190	9130	565
622	20250319	090200	10008320	9200	9200	9200	9200	115
623	20250319	090100	8950320	9210	9290	9290	9200	571
624	20250319	090000	3686550	9320	9140	9320	9140	398