KissMeData/336370/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	212500	724911065	9280	9280	9280	9280	1943
3	20250319	212400	724911065	9280	9280	9280	9280	0
4	20250319	212300	724911065	9280	9280	9280	9280	0
5	20250319	212200	724911065	9280	9280	9280	9280	0
6	20250319	212100	724911065	9280	9280	9280	9280	0
7	20250319	212000	724911065	9280	9280	9280	9280	0
8	20250319	211900	724911065	9280	9280	9280	9280	0
9	20250319	211800	724911065	9280	9280	9280	9280	0
10	20250319	211700	724911065	9280	9280	9280	9280	0
11	20250319	211600	724911065	9280	9280	9280	9280	0
12	20250319	211500	724911065	9280	9280	9280	9280	0
13	20250319	211400	724911065	9280	9280	9280	9280	0
14	20250319	211300	724911065	9280	9280	9280	9280	0
15	20250319	211200	724911065	9280	9280	9280	9280	0
16	20250319	211100	724911065	9280	9280	9280	9280	0
17	20250319	211000	724911065	9280	9280	9280	9280	0
18	20250319	210900	724911065	9280	9280	9280	9280	0
19	20250319	210800	724911065	9280	9280	9280	9280	0
20	20250319	210700	724911065	9280	9280	9280	9280	0
21	20250319	210600	724911065	9280	9280	9280	9280	0
22	20250319	210500	724911065	9280	9280	9280	9280	0
23	20250319	210400	724911065	9280	9280	9280	9280	0
24	20250319	210300	724911065	9280	9280	9280	9280	0
25	20250319	210200	724911065	9280	9280	9280	9280	0
26	20250319	210100	724911065	9280	9280	9280	9280	0
27	20250319	210000	724911065	9280	9280	9280	9280	0
28	20250319	205900	724911065	9280	9280	9280	9280	0
29	20250319	205800	724911065	9280	9280	9280	9280	0
30	20250319	205700	724911065	9280	9280	9280	9280	0
31	20250319	205600	724911065	9280	9280	9280	9280	0
32	20250319	205500	724911065	9280	9280	9280	9280	1943
33	20250319	205400	724911065	9280	9280	9280	9280	0
34	20250319	205300	724911065	9280	9280	9280	9280	0
35	20250319	205200	724911065	9280	9280	9280	9280	0
36	20250319	205100	724911065	9280	9280	9280	9280	0
37	20250319	205000	724911065	9280	9280	9280	9280	0
38	20250319	204900	724911065	9280	9280	9280	9280	0
39	20250319	204800	724911065	9280	9280	9280	9280	0
40	20250319	204700	724911065	9280	9280	9280	9280	0
41	20250319	204600	724911065	9280	9280	9280	9280	0
42	20250319	204500	724911065	9280	9280	9280	9280	0
43	20250319	204400	724911065	9280	9280	9280	9280	0
44	20250319	204300	724911065	9280	9280	9280	9280	0
45	20250319	204200	724911065	9280	9280	9280	9280	0
46	20250319	204100	724911065	9280	9280	9280	9280	0
47	20250319	204000	724911065	9280	9280	9280	9280	0
48	20250319	203900	724911065	9280	9280	9280	9280	0
49	20250319	203800	724911065	9280	9280	9280	9280	0
50	20250319	203700	724911065	9280	9280	9280	9280	0
51	20250319	203600	724911065	9280	9280	9280	9280	0
52	20250319	203500	724911065	9280	9280	9280	9280	0
53	20250319	203400	724911065	9280	9280	9280	9280	0
54	20250319	203300	724911065	9280	9280	9280	9280	0
55	20250319	203200	724911065	9280	9280	9280	9280	0
56	20250319	203100	724911065	9280	9280	9280	9280	0
57	20250319	203000	724911065	9280	9280	9280	9280	0
58	20250319	202900	724911065	9280	9280	9280	9280	0
59	20250319	202800	724911065	9280	9280	9280	9280	0
60	20250319	202700	724911065	9280	9280	9280	9280	0
61	20250319	202600	724911065	9280	9280	9280	9280	0
62	20250319	202500	724911065	9280	9280	9280	9280	1943
63	20250319	202400	724911065	9280	9280	9280	9280	0
64	20250319	202300	724911065	9280	9280	9280	9280	0
65	20250319	202200	724911065	9280	9280	9280	9280	0
66	20250319	202100	724911065	9280	9280	9280	9280	0
67	20250319	202000	724911065	9280	9280	9280	9280	0
68	20250319	201900	724911065	9280	9280	9280	9280	0
69	20250319	201800	724911065	9280	9280	9280	9280	0
70	20250319	201700	724911065	9280	9280	9280	9280	0
71	20250319	201600	724911065	9280	9280	9280	9280	0
72	20250319	201500	724911065	9280	9280	9280	9280	0
73	20250319	201400	724911065	9280	9280	9280	9280	0
74	20250319	201300	724911065	9280	9280	9280	9280	0
75	20250319	201200	724911065	9280	9280	9280	9280	0
76	20250319	201100	724911065	9280	9280	9280	9280	0
77	20250319	201000	724911065	9280	9280	9280	9280	0
78	20250319	200900	724911065	9280	9280	9280	9280	0
79	20250319	200800	724911065	9280	9280	9280	9280	0
80	20250319	200700	724911065	9280	9280	9280	9280	0
81	20250319	200600	724911065	9280	9280	9280	9280	0
82	20250319	200500	724911065	9280	9280	9280	9280	0
83	20250319	200400	724911065	9280	9280	9280	9280	0
84	20250319	200300	724911065	9280	9280	9280	9280	0
85	20250319	200200	724911065	9280	9280	9280	9280	0
86	20250319	200100	724911065	9280	9280	9280	9280	0
87	20250319	200000	724911065	9280	9280	9280	9280	0
88	20250319	195900	724911065	9280	9280	9280	9280	0
89	20250319	195800	724911065	9280	9280	9280	9280	0
90	20250319	195700	724911065	9280	9280	9280	9280	0
91	20250319	195600	724911065	9280	9280	9280	9280	0
92	20250319	195500	724911065	9280	9280	9280	9280	1943
93	20250319	195400	724911065	9280	9280	9280	9280	0
94	20250319	195300	724911065	9280	9280	9280	9280	0
95	20250319	195200	724911065	9280	9280	9280	9280	0
96	20250319	195100	724911065	9280	9280	9280	9280	0
97	20250319	195000	724911065	9280	9280	9280	9280	0
98	20250319	194900	724911065	9280	9280	9280	9280	0
99	20250319	194800	724911065	9280	9280	9280	9280	0
100	20250319	194700	724911065	9280	9280	9280	9280	0
101	20250319	194600	724911065	9280	9280	9280	9280	0
102	20250319	194500	724911065	9280	9280	9280	9280	0
103	20250319	194400	724911065	9280	9280	9280	9280	0
104	20250319	194300	724911065	9280	9280	9280	9280	0
105	20250319	194200	724911065	9280	9280	9280	9280	0
106	20250319	194100	724911065	9280	9280	9280	9280	0
107	20250319	194000	724911065	9280	9280	9280	9280	0
108	20250319	193900	724911065	9280	9280	9280	9280	0
109	20250319	193800	724911065	9280	9280	9280	9280	0
110	20250319	193700	724911065	9280	9280	9280	9280	0
111	20250319	193600	724911065	9280	9280	9280	9280	0
112	20250319	193500	724911065	9280	9280	9280	9280	0
113	20250319	193400	724911065	9280	9280	9280	9280	0
114	20250319	193300	724911065	9280	9280	9280	9280	0
115	20250319	193200	724911065	9280	9280	9280	9280	0
116	20250319	193100	724911065	9280	9280	9280	9280	0
117	20250319	193000	724911065	9280	9280	9280	9280	0
118	20250319	192900	724911065	9280	9280	9280	9280	0
119	20250319	192800	724911065	9280	9280	9280	9280	0
120	20250319	192700	724911065	9280	9280	9280	9280	0
121	20250319	192600	724911065	9280	9280	9280	9280	0
122	20250319	192500	724911065	9280	9280	9280	9280	1943
123	20250319	192400	724911065	9280	9280	9280	9280	0
124	20250319	192300	724911065	9280	9280	9280	9280	0
125	20250319	192200	724911065	9280	9280	9280	9280	0
126	20250319	192100	724911065	9280	9280	9280	9280	0
127	20250319	192000	724911065	9280	9280	9280	9280	0
128	20250319	191900	724911065	9280	9280	9280	9280	0
129	20250319	191800	724911065	9280	9280	9280	9280	0
130	20250319	191700	724911065	9280	9280	9280	9280	0
131	20250319	191600	724911065	9280	9280	9280	9280	0
132	20250319	191500	724911065	9280	9280	9280	9280	0
133	20250319	191400	724911065	9280	9280	9280	9280	0
134	20250319	191300	724911065	9280	9280	9280	9280	0
135	20250319	191200	724911065	9280	9280	9280	9280	0
136	20250319	191100	724911065	9280	9280	9280	9280	0
137	20250319	191000	724911065	9280	9280	9280	9280	0
138	20250319	190900	724911065	9280	9280	9280	9280	0
139	20250319	190800	724911065	9280	9280	9280	9280	0
140	20250319	190700	724911065	9280	9280	9280	9280	0
141	20250319	190600	724911065	9280	9280	9280	9280	0
142	20250319	190500	724911065	9280	9280	9280	9280	0
143	20250319	190400	724911065	9280	9280	9280	9280	0
144	20250319	190300	724911065	9280	9280	9280	9280	0
145	20250319	190200	724911065	9280	9280	9280	9280	0
146	20250319	190100	724911065	9280	9280	9280	9280	0
147	20250319	190000	724911065	9280	9280	9280	9280	0
148	20250319	185900	724911065	9280	9280	9280	9280	0
149	20250319	185800	724911065	9280	9280	9280	9280	0
150	20250319	185700	724911065	9280	9280	9280	9280	0
151	20250319	185600	724911065	9280	9280	9280	9280	0
152	20250319	185500	724911065	9280	9280	9280	9280	1943
153	20250319	185400	724911065	9280	9280	9280	9280	0
154	20250319	185300	724911065	9280	9280	9280	9280	0
155	20250319	185200	724911065	9280	9280	9280	9280	0
156	20250319	185100	724911065	9280	9280	9280	9280	0
157	20250319	185000	724911065	9280	9280	9280	9280	0
158	20250319	184900	724911065	9280	9280	9280	9280	0
159	20250319	184800	724911065	9280	9280	9280	9280	0
160	20250319	184700	724911065	9280	9280	9280	9280	0
161	20250319	184600	724911065	9280	9280	9280	9280	0
162	20250319	184500	724911065	9280	9280	9280	9280	0
163	20250319	184400	724911065	9280	9280	9280	9280	0
164	20250319	184300	724911065	9280	9280	9280	9280	0
165	20250319	184200	724911065	9280	9280	9280	9280	0
166	20250319	184100	724911065	9280	9280	9280	9280	0
167	20250319	184000	724911065	9280	9280	9280	9280	0
168	20250319	183900	724911065	9280	9280	9280	9280	0
169	20250319	183800	724911065	9280	9280	9280	9280	0
170	20250319	183700	724911065	9280	9280	9280	9280	0
171	20250319	183600	724911065	9280	9280	9280	9280	0
172	20250319	183500	724911065	9280	9280	9280	9280	0
173	20250319	183400	724911065	9280	9280	9280	9280	0
174	20250319	183300	724911065	9280	9280	9280	9280	0
175	20250319	183200	724911065	9280	9280	9280	9280	0
176	20250319	183100	724911065	9280	9280	9280	9280	0
177	20250319	183000	724911065	9280	9280	9280	9280	0
178	20250319	182900	724911065	9280	9280	9280	9280	0
179	20250319	182800	724911065	9280	9280	9280	9280	0
180	20250319	182700	724911065	9280	9280	9280	9280	0
181	20250319	182600	724911065	9280	9280	9280	9280	0
182	20250319	182500	724911065	9280	9280	9280	9280	1943
183	20250319	182400	724911065	9280	9280	9280	9280	0
184	20250319	182300	724911065	9280	9280	9280	9280	0
185	20250319	182200	724911065	9280	9280	9280	9280	0
186	20250319	182100	724911065	9280	9280	9280	9280	0
187	20250319	182000	724911065	9280	9280	9280	9280	0
188	20250319	181900	724911065	9280	9280	9280	9280	0
189	20250319	181800	724911065	9280	9280	9280	9280	0
190	20250319	181700	724911065	9280	9280	9280	9280	0
191	20250319	181600	724911065	9280	9280	9280	9280	0
192	20250319	181500	724911065	9280	9280	9280	9280	0
193	20250319	181400	724911065	9280	9280	9280	9280	0
194	20250319	181300	724911065	9280	9280	9280	9280	0
195	20250319	181200	724911065	9280	9280	9280	9280	0
196	20250319	181100	724911065	9280	9280	9280	9280	0
197	20250319	181000	724911065	9280	9280	9280	9280	0
198	20250319	180900	724911065	9280	9280	9280	9280	0
199	20250319	180800	724911065	9280	9280	9280	9280	0
200	20250319	180700	724911065	9280	9280	9280	9280	0
201	20250319	180600	724911065	9280	9280	9280	9280	0
202	20250319	180500	724911065	9280	9280	9280	9280	0
203	20250319	180400	724911065	9280	9280	9280	9280	0
204	20250319	180300	724911065	9280	9280	9280	9280	0
205	20250319	180200	724911065	9280	9280	9280	9280	0
206	20250319	180100	724911065	9280	9280	9280	9280	0
207	20250319	180000	724911065	9280	9280	9280	9280	0
208	20250319	175900	724911065	9280	9280	9280	9280	0
209	20250319	175800	724911065	9280	9280	9280	9280	0
210	20250319	175700	724911065	9280	9280	9280	9280	0
211	20250319	175600	724911065	9280	9280	9280	9280	0
212	20250319	175500	724911065	9280	9280	9280	9280	1943
213	20250319	175400	724911065	9280	9280	9280	9280	0
214	20250319	175300	724911065	9280	9280	9280	9280	0
215	20250319	175200	724911065	9280	9280	9280	9280	0
216	20250319	175100	724911065	9280	9280	9280	9280	0
217	20250319	175000	724911065	9280	9280	9280	9280	0
218	20250319	174900	724911065	9280	9280	9280	9280	0
219	20250319	174800	724911065	9280	9280	9280	9280	0
220	20250319	174700	724911065	9280	9280	9280	9280	0
221	20250319	174600	724911065	9280	9280	9280	9280	0
222	20250319	174500	724911065	9280	9280	9280	9280	0
223	20250319	174400	724911065	9280	9280	9280	9280	0
224	20250319	174300	724911065	9280	9280	9280	9280	0
225	20250319	174200	724911065	9280	9280	9280	9280	0
226	20250319	174100	724911065	9280	9280	9280	9280	0
227	20250319	174000	724911065	9280	9280	9280	9280	0
228	20250319	173900	724911065	9280	9280	9280	9280	0
229	20250319	173800	724911065	9280	9280	9280	9280	0
230	20250319	173700	724911065	9280	9280	9280	9280	0
231	20250319	173600	724911065	9280	9280	9280	9280	0
232	20250319	173500	724911065	9280	9280	9280	9280	0
233	20250319	173400	724911065	9280	9280	9280	9280	0
234	20250319	173300	724911065	9280	9280	9280	9280	0
235	20250319	173200	724911065	9280	9280	9280	9280	0
236	20250319	173100	724911065	9280	9280	9280	9280	0
237	20250319	173000	724911065	9280	9280	9280	9280	0
238	20250319	172900	724911065	9280	9280	9280	9280	0
239	20250319	172800	724911065	9280	9280	9280	9280	0
240	20250319	172700	724911065	9280	9280	9280	9280	0
241	20250319	172600	724911065	9280	9280	9280	9280	0
242	20250319	172500	724911065	9280	9280	9280	9280	1943
243	20250319	172400	724911065	9280	9280	9280	9280	0
244	20250319	172300	724911065	9280	9280	9280	9280	0
245	20250319	172200	724911065	9280	9280	9280	9280	0
246	20250319	172100	724911065	9280	9280	9280	9280	0
247	20250319	172000	724911065	9280	9280	9280	9280	0
248	20250319	171900	724911065	9280	9280	9280	9280	0
249	20250319	171800	724911065	9280	9280	9280	9280	0
250	20250319	171700	724911065	9280	9280	9280	9280	0
251	20250319	171600	724911065	9280	9280	9280	9280	0
252	20250319	171500	724911065	9280	9280	9280	9280	0
253	20250319	171400	724911065	9280	9280	9280	9280	0
254	20250319	171300	724911065	9280	9280	9280	9280	0
255	20250319	171200	724911065	9280	9280	9280	9280	0
256	20250319	171100	724911065	9280	9280	9280	9280	0
257	20250319	171000	724911065	9280	9280	9280	9280	0
258	20250319	170900	724911065	9280	9280	9280	9280	0
259	20250319	170800	724911065	9280	9280	9280	9280	0
260	20250319	170700	724911065	9280	9280	9280	9280	0
261	20250319	170600	724911065	9280	9280	9280	9280	0
262	20250319	170500	724911065	9280	9280	9280	9280	0
263	20250319	170400	724911065	9280	9280	9280	9280	0
264	20250319	170300	724911065	9280	9280	9280	9280	0
265	20250319	170200	724911065	9280	9280	9280	9280	0
266	20250319	170100	724911065	9280	9280	9280	9280	0
267	20250319	170000	724911065	9280	9280	9280	9280	0
268	20250319	165900	724911065	9280	9280	9280	9280	0
269	20250319	165800	724911065	9280	9280	9280	9280	0
270	20250319	165700	724911065	9280	9280	9280	9280	0
271	20250319	165600	724911065	9280	9280	9280	9280	0
272	20250319	165500	724911065	9280	9280	9280	9280	1943
273	20250319	165400	724911065	9280	9280	9280	9280	0
274	20250319	165300	724911065	9280	9280	9280	9280	0
275	20250319	165200	724911065	9280	9280	9280	9280	0
276	20250319	165100	724911065	9280	9280	9280	9280	0
277	20250319	165000	724911065	9280	9280	9280	9280	0
278	20250319	164900	724911065	9280	9280	9280	9280	0
279	20250319	164800	724911065	9280	9280	9280	9280	0
280	20250319	164700	724911065	9280	9280	9280	9280	0
281	20250319	164600	724911065	9280	9280	9280	9280	0
282	20250319	164500	724911065	9280	9280	9280	9280	0
283	20250319	164400	724911065	9280	9280	9280	9280	0
284	20250319	164300	724911065	9280	9280	9280	9280	0
285	20250319	164200	724911065	9280	9280	9280	9280	0
286	20250319	164100	724911065	9280	9280	9280	9280	0
287	20250319	164000	724911065	9280	9280	9280	9280	0
288	20250319	163900	724911065	9280	9280	9280	9280	0
289	20250319	163800	724911065	9280	9280	9280	9280	0
290	20250319	163700	724911065	9280	9280	9280	9280	0
291	20250319	163600	724911065	9280	9280	9280	9280	0
292	20250319	163500	724911065	9280	9280	9280	9280	0
293	20250319	163400	724911065	9280	9280	9280	9280	0
294	20250319	163300	724911065	9280	9280	9280	9280	0
295	20250319	163200	724911065	9280	9280	9280	9280	0
296	20250319	163100	724911065	9280	9280	9280	9280	0
297	20250319	163000	724911065	9280	9280	9280	9280	0
298	20250319	162900	724911065	9280	9280	9280	9280	0
299	20250319	162800	724911065	9280	9280	9280	9280	0
300	20250319	162700	724911065	9280	9280	9280	9280	0
301	20250319	162600	724911065	9280	9280	9280	9280	0
302	20250319	162500	724911065	9280	9280	9280	9280	1943
303	20250319	162400	724911065	9280	9280	9280	9280	0
304	20250319	162300	724911065	9280	9280	9280	9280	0
305	20250319	162200	724911065	9280	9280	9280	9280	0
306	20250319	162100	724911065	9280	9280	9280	9280	0
307	20250319	162000	724911065	9280	9280	9280	9280	0
308	20250319	161900	724911065	9280	9280	9280	9280	0
309	20250319	161800	724911065	9280	9280	9280	9280	0
310	20250319	161700	724911065	9280	9280	9280	9280	0
311	20250319	161600	724911065	9280	9280	9280	9280	0
312	20250319	161500	724911065	9280	9280	9280	9280	0
313	20250319	161400	724911065	9280	9280	9280	9280	0
314	20250319	161300	724911065	9280	9280	9280	9280	0
315	20250319	161200	724911065	9280	9280	9280	9280	0
316	20250319	161100	724911065	9280	9280	9280	9280	0
317	20250319	161000	724911065	9280	9280	9280	9280	0
318	20250319	160900	724911065	9280	9280	9280	9280	0
319	20250319	160800	724911065	9280	9280	9280	9280	0
320	20250319	160700	724911065	9280	9280	9280	9280	0
321	20250319	160600	724911065	9280	9280	9280	9280	0
322	20250319	160500	724911065	9280	9280	9280	9280	0
323	20250319	160400	724911065	9280	9280	9280	9280	0
324	20250319	160300	724911065	9280	9280	9280	9280	0
325	20250319	160200	724911065	9280	9280	9280	9280	0
326	20250319	160100	724911065	9280	9280	9280	9280	0
327	20250319	160000	724911065	9280	9280	9280	9280	0
328	20250319	155900	724911065	9280	9280	9280	9280	0
329	20250319	155800	724911065	9280	9280	9280	9280	0
330	20250319	155700	724911065	9280	9280	9280	9280	0
331	20250319	155600	724911065	9280	9280	9280	9280	0
332	20250319	155500	724911065	9280	9280	9280	9280	1943
333	20250319	155400	724911065	9280	9280	9280	9280	0
334	20250319	155300	724911065	9280	9280	9280	9280	0
335	20250319	155200	724911065	9280	9280	9280	9280	0
336	20250319	155100	724911065	9280	9280	9280	9280	0
337	20250319	155000	724911065	9280	9280	9280	9280	0
338	20250319	154900	724911065	9280	9280	9280	9280	0
339	20250319	154800	724911065	9280	9280	9280	9280	0
340	20250319	154700	724911065	9280	9280	9280	9280	0
341	20250319	154600	724911065	9280	9280	9280	9280	0
342	20250319	154500	724911065	9280	9280	9280	9280	0
343	20250319	154400	724911065	9280	9280	9280	9280	0
344	20250319	154300	724911065	9280	9280	9280	9280	0
345	20250319	154200	724911065	9280	9280	9280	9280	0
346	20250319	154100	724911065	9280	9280	9280	9280	0
347	20250319	154000	724911065	9280	9280	9280	9280	0
348	20250319	153900	724911065	9280	9280	9280	9280	0
349	20250319	153800	724911065	9280	9280	9280	9280	0
350	20250319	153700	724911065	9280	9280	9280	9280	0
351	20250319	153600	724911065	9280	9280	9280	9280	0
352	20250319	153500	724911065	9280	9280	9280	9280	0
353	20250319	153400	724911065	9280	9280	9280	9280	0
354	20250319	153300	724911065	9280	9280	9280	9280	0
355	20250319	153200	724911065	9280	9280	9280	9280	0
356	20250319	153100	724911065	9280	9280	9280	9280	0
357	20250319	153000	724911065	9280	9280	9280	9280	1943
358	20250319	152900	706880025	9300	9300	9300	9300	0
359	20250319	152800	706880025	9300	9300	9300	9300	0
360	20250319	152700	706880025	9300	9300	9300	9300	0
361	20250319	152600	706880025	9300	9300	9300	9300	0
362	20250319	152500	706880025	9300	9300	9300	9300	0
363	20250319	152400	706880025	9300	9300	9300	9300	0
364	20250319	152300	706880025	9300	9300	9300	9300	0
365	20250319	152200	706880025	9300	9300	9300	9300	0
366	20250319	152100	706880025	9300	9300	9300	9300	0
367	20250319	152000	706880025	9300	9300	9300	9300	0
368	20250319	151900	706880025	9300	9320	9320	9290	242
369	20250319	151800	704628075	9320	9350	9350	9320	421
370	20250319	151700	700696625	9350	9350	9350	9340	147
371	20250319	151600	699323025	9350	9350	9350	9350	110
372	20250319	151500	698294525	9350	9360	9360	9340	230
373	20250319	151400	696144065	9360	9350	9360	9350	136
374	20250319	151300	694871275	9360	9360	9370	9340	1021
375	20250319	151200	685318575	9355	9360	9360	9350	394
376	20250319	151100	681633165	9360	9360	9360	9360	121
377	20250319	151000	680500605	9360	9360	9360	9350	229
378	20250319	150900	678358185	9360	9360	9370	9360	228
379	20250319	150800	676223655	9370	9380	9380	9350	408
380	20250319	150700	672404655	9380	9380	9380	9360	221
381	20250319	150600	670333405	9380	9380	9380	9380	197
382	20250319	150500	668485545	9380	9380	9380	9370	153
383	20250319	150400	667050685	9380	9350	9390	9350	2607
384	20250319	150300	642648725	9350	9300	9350	9300	2347
385	20250319	150200	620753255	9310	9290	9310	9290	2091
386	20250319	150100	601303705	9280	9270	9280	9265	1107
387	20250319	150000	591044415	9270	9270	9270	9270	20
388	20250319	145900	590859015	9260	9260	9260	9260	0
389	20250319	145800	590859015	9260	9260	9260	9260	10
390	20250319	145700	590766415	9260	9260	9260	9260	0
391	20250319	145600	590766415	9260	9260	9260	9260	0
392	20250319	145500	590766415	9260	9270	9270	9260	5
393	20250319	145400	590720105	9270	9270	9270	9270	1
394	20250319	145300	590710835	9260	9260	9260	9260	922
395	20250319	145200	582173115	9270	9270	9270	9270	113
396	20250319	145100	581125605	9270	9270	9270	9270	0
397	20250319	145000	581125605	9270	9280	9280	9270	294
398	20250319	144900	578400095	9280	9280	9280	9280	1
399	20250319	144800	578390815	9280	9280	9280	9280	29
400	20250319	144700	578121695	9280	9280	9280	9280	1
401	20250319	144600	578112415	9280	9270	9280	9270	2
402	20250319	144500	578093865	9270	9280	9280	9270	18
403	20250319	144400	577926855	9260	9260	9260	9260	0
404	20250319	144300	577926855	9260	9270	9270	9260	29
405	20250319	144200	577658105	9270	9270	9270	9270	0
406	20250319	144100	577658105	9270	9290	9290	9270	102
407	20250319	144000	576712545	9290	9290	9290	9290	26
408	20250319	143900	576471005	9290	9290	9290	9290	0
409	20250319	143800	576471005	9290	9290	9290	9290	0
410	20250319	143700	576471005	9290	9290	9290	9290	1
411	20250319	143600	576461715	9260	9260	9260	9260	0
412	20250319	143500	576461715	9260	9260	9260	9260	0
413	20250319	143400	576461715	9260	9290	9290	9260	16
414	20250319	143300	576313255	9290	9290	9290	9290	20
415	20250319	143200	576127455	9290	9290	9290	9290	0
416	20250319	143100	576127455	9290	9290	9290	9290	11
417	20250319	143000	576025265	9300	9300	9300	9300	0
418	20250319	142900	576025265	9300	9300	9300	9300	0
419	20250319	142800	576025265	9300	9300	9300	9300	0
420	20250319	142700	576025265	9300	9280	9300	9280	197
421	20250319	142600	574197085	9290	9290	9290	9290	54
422	20250319	142500	573695425	9290	9265	9290	9265	946
423	20250319	142400	564921115	9265	9270	9270	9265	81
424	20250319	142300	564170295	9270	9270	9270	9270	0
425	20250319	142200	564170295	9270	9270	9270	9270	30
426	20250319	142100	563892195	9270	9270	9270	9270	543
427	20250319	142000	558858585	9280	9300	9300	9280	458
428	20250319	141900	554608325	9300	9300	9300	9300	10
429	20250319	141800	554515325	9300	9300	9300	9300	0
430	20250319	141700	554515325	9300	9300	9300	9300	1
431	20250319	141600	554506025	9300	9300	9300	9300	1
432	20250319	141500	554496725	9300	9290	9300	9290	10
433	20250319	141400	554403785	9300	9300	9300	9300	0
434	20250319	141300	554403785	9300	9300	9300	9300	41
435	20250319	141200	554022485	9290	9290	9290	9290	249
436	20250319	141100	551709275	9290	9290	9290	9290	0
437	20250319	141000	551709275	9290	9290	9290	9290	0
438	20250319	140900	551709275	9290	9290	9290	9290	0
439	20250319	140800	551709275	9290	9290	9290	9290	0
440	20250319	140700	551709275	9290	9290	9290	9290	1
441	20250319	140600	551699985	9290	9270	9290	9270	113
442	20250319	140500	550650235	9270	9270	9270	9270	111
443	20250319	140400	549621265	9270	9290	9290	9270	18
444	20250319	140300	549454065	9300	9290	9300	9290	52
445	20250319	140200	548970975	9290	9290	9290	9290	0
446	20250319	140100	548970975	9290	9290	9290	9290	1
447	20250319	140000	548961685	9250	9250	9290	9250	29
448	20250319	135900	548692355	9250	9250	9250	9250	6
449	20250319	135800	548636855	9250	9270	9270	9250	270
450	20250319	135700	546135435	9270	9270	9270	9270	50
451	20250319	135600	545671935	9280	9290	9290	9280	260
452	20250319	135500	543259125	9300	9300	9300	9300	0
453	20250319	135400	543259125	9300	9300	9300	9300	1
454	20250319	135300	543249825	9280	9280	9280	9280	0
455	20250319	135200	543249825	9280	9280	9280	9280	0
456	20250319	135100	543249825	9280	9280	9280	9280	0
457	20250319	135000	543249825	9280	9310	9320	9280	1118
458	20250319	134900	532841355	9270	9310	9310	9270	26
459	20250319	134800	532600095	9310	9300	9310	9300	27
460	20250319	134700	532348925	9310	9310	9310	9310	1
461	20250319	134600	532339615	9310	9310	9310	9310	133
462	20250319	134500	531101385	9300	9300	9300	9300	1
463	20250319	134400	531092085	9300	9300	9300	9300	13
464	20250319	134300	530971185	9300	9300	9300	9300	0
465	20250319	134200	530971185	9300	9270	9300	9270	129
466	20250319	134100	529772085	9290	9290	9290	9290	0
467	20250319	134000	529772085	9290	9300	9300	9290	9
468	20250319	133900	529688465	9290	9290	9290	9290	1
469	20250319	133800	529679175	9290	9290	9290	9290	0
470	20250319	133700	529679175	9290	9290	9290	9290	1
471	20250319	133600	529669885	9300	9290	9300	9290	50
472	20250319	133500	529205315	9290	9290	9290	9290	0
473	20250319	133400	529205315	9290	9260	9290	9260	35
474	20250319	133300	528881185	9290	9270	9290	9270	1000
475	20250319	133200	519598085	9270	9270	9270	9270	155
476	20250319	133100	518161235	9270	9270	9270	9270	1
477	20250319	133000	518151965	9290	9270	9290	9270	10
478	20250319	132900	518059165	9260	9260	9260	9260	1
479	20250319	132800	518049905	9290	9290	9290	9290	0
480	20250319	132700	518049905	9290	9270	9290	9270	4171
481	20250319	132600	479384715	9270	9270	9270	9270	174
482	20250319	132500	477771735	9290	9290	9290	9290	3
483	20250319	132400	477743865	9290	9290	9290	9290	2
484	20250319	132300	477725285	9290	9310	9310	9290	42
485	20250319	132200	477334325	9310	9310	9310	9310	1
486	20250319	132100	477325015	9300	9300	9300	9300	7
487	20250319	132000	477259915	9310	9280	9310	9280	1001
488	20250319	131900	467960765	9280	9280	9280	9280	89
489	20250319	131800	467134845	9290	9290	9290	9290	0
490	20250319	131700	467134845	9290	9290	9290	9290	8
491	20250319	131600	467060525	9300	9290	9300	9290	39
492	20250319	131500	466698205	9300	9300	9300	9300	0
493	20250319	131400	466698205	9300	9300	9300	9300	71
494	20250319	131300	466037905	9300	9300	9300	9300	8
495	20250319	131200	465963505	9300	9300	9300	9300	1
496	20250319	131100	465954205	9300	9300	9300	9300	2
497	20250319	131000	465935605	9290	9300	9300	9290	3
498	20250319	130900	465907725	9300	9300	9300	9300	2
499	20250319	130800	465889125	9320	9320	9320	9320	0
500	20250319	130700	465889125	9320	9280	9320	9280	25
501	20250319	130600	465657085	9310	9285	9310	9285	1000
502	20250319	130500	456357050	9280	9280	9280	9280	10
503	20250319	130400	456264250	9280	9290	9290	9280	2
504	20250319	130300	456245680	9290	9290	9290	9290	0
505	20250319	130200	456245680	9290	9290	9290	9290	2
506	20250319	130100	456227100	9290	9290	9290	9290	3
507	20250319	130000	456199230	9280	9280	9280	9280	3
508	20250319	125900	456171390	9280	9300	9300	9280	6
509	20250319	125800	456115650	9280	9310	9310	9230	1004
510	20250319	125700	446839250	9310	9310	9310	9310	2
511	20250319	125600	446820630	9310	9310	9310	9280	25
512	20250319	125500	446588570	9280	9310	9310	9280	62
513	20250319	125400	446012660	9310	9300	9310	9300	7
514	20250319	125300	445947550	9300	9320	9320	9300	7
515	20250319	125200	445882390	9320	9300	9320	9300	3001
516	20250319	125100	417931610	9300	9300	9300	9300	2
517	20250319	125000	417913010	9300	9280	9300	9280	1228
518	20250319	124900	406493890	9280	9280	9310	9280	1083
519	20250319	124800	396423480	9280	9290	9290	9280	15
520	20250319	124700	396284270	9290	9290	9300	9290	2015
521	20250319	124600	377546330	9290	9290	9290	9290	252
522	20250319	124500	375205250	9290	9290	9290	9290	0
523	20250319	124400	375205250	9290	9290	9290	9290	1
524	20250319	124300	375195960	9290	9290	9290	9290	9
525	20250319	124200	375112350	9290	9290	9290	9290	1
526	20250319	124100	375103060	9290	9290	9290	9290	2
527	20250319	124000	375084480	9290	9290	9290	9250	18
528	20250319	123900	374917660	9290	9290	9290	9290	7
529	20250319	123800	374852630	9290	9280	9290	9280	2
530	20250319	123700	374834060	9290	9290	9290	9290	2
531	20250319	123600	374815480	9290	9280	9290	9280	8
532	20250319	123500	374741220	9280	9260	9280	9260	95
533	20250319	123400	373861500	9260	9260	9260	9260	1
534	20250319	123300	373852240	9260	9260	9260	9260	3
535	20250319	123200	373824460	9260	9260	9260	9260	7
536	20250319	123100	373759640	9220	9300	9300	9220	2358
537	20250319	123000	352008120	9300	9300	9300	9300	6
538	20250319	122900	351952320	9300	9300	9300	9300	3
539	20250319	122800	351924420	9300	9300	9300	9300	8
540	20250319	122700	351850020	9290	9290	9290	9290	2
541	20250319	122600	351831440	9300	9300	9300	9300	33
542	20250319	122500	351524540	9300	9300	9300	9300	7
543	20250319	122400	351459440	9300	9300	9300	9300	2
544	20250319	122300	351440840	9250	9270	9300	9250	1057
545	20250319	122200	341625780	9250	9280	9280	9230	313
546	20250319	122100	338736430	9280	9280	9280	9280	8
547	20250319	122000	338662190	9290	9290	9290	9290	2
548	20250319	121900	338643610	9290	9290	9290	9290	2
549	20250319	121800	338625030	9290	9290	9290	9290	8
550	20250319	121700	338550710	9290	9290	9290	9290	0
551	20250319	121600	338550710	9290	9290	9290	9270	4
552	20250319	121500	338513590	9290	9290	9290	9290	1
553	20250319	121400	338504300	9290	9290	9290	9290	9
554	20250319	121300	338420690	9290	9280	9290	9280	2
555	20250319	121200	338402120	9280	9280	9280	9280	1
556	20250319	121100	338392840	9290	9290	9290	9290	2
557	20250319	121000	338374260	9250	9250	9250	9250	126
558	20250319	120900	337208760	9250	9290	9290	9250	47
559	20250319	120800	336773970	9290	9290	9290	9250	24
560	20250319	120700	336551130	9290	9270	9290	9260	1047
561	20250319	120600	326833110	9270	9270	9270	9270	5
562	20250319	120500	326786760	9270	9270	9270	9270	1
563	20250319	120400	326777490	9270	9270	9270	9270	12
564	20250319	120300	326666250	9260	9260	9260	9260	268
565	20250319	120200	324184570	9260	9250	9260	9230	87
566	20250319	120100	323380690	9260	9260	9260	9260	2
567	20250319	120000	323362170	9260	9260	9260	9260	2
568	20250319	115900	323343650	9260	9260	9260	9260	7
569	20250319	115800	323278830	9260	9260	9260	9260	2
570	20250319	115700	323260310	9260	9260	9260	9260	3
571	20250319	115600	323232530	9260	9260	9260	9260	8
572	20250319	115500	323158450	9260	9260	9270	9260	106
573	20250319	115400	322176870	9270	9270	9270	9270	2
574	20250319	115300	322158330	9270	9270	9270	9260	1006
575	20250319	115200	312832750	9260	9270	9270	9260	68
576	20250319	115100	312202990	9270	9270	9270	9270	7
577	20250319	115000	312138100	9270	9270	9270	9270	3
578	20250319	114900	312110290	9260	9270	9270	9260	46
579	20250319	114800	311684270	9270	9270	9270	9270	255
580	20250319	114700	309320420	9270	9260	9270	9260	25
581	20250319	114600	309088910	9270	9270	9270	9270	2
582	20250319	114500	309070370	9270	9270	9270	9270	44
583	20250319	114400	308662490	9280	9280	9280	9280	2
584	20250319	114300	308643930	9280	9280	9280	9280	22
585	20250319	114200	308439770	9290	9290	9290	9290	1
586	20250319	114100	308430480	9270	9280	9290	9270	187
587	20250319	114000	306696050	9290	9290	9290	9290	42
588	20250319	113900	306305870	9290	9280	9290	9280	496
589	20250319	113800	301701780	9280	9280	9280	9280	14
590	20250319	113700	301571860	9280	9280	9280	9280	12
591	20250319	113600	301460500	9280	9270	9280	9270	28
592	20250319	113500	301200760	9280	9270	9280	9270	1067
593	20250319	113400	291309660	9270	9270	9270	9270	9
594	20250319	113300	291226230	9260	9260	9260	9250	750
595	20250319	113200	284282680	9260	9260	9270	9260	151
596	20250319	113100	282884410	9250	9250	9250	9250	1189
597	20250319	113000	271886160	9250	9250	9250	9250	108
598	20250319	112900	270887160	9250	9250	9250	9250	12
599	20250319	112800	270776160	9240	9240	9240	9240	22
600	20250319	112700	270572880	9230	9230	9230	9230	237
601	20250319	112600	268385370	9230	9230	9230	9230	7
602	20250319	112500	268320760	9230	9230	9230	9230	2
603	20250319	112400	268302300	9230	9230	9230	9230	1
604	20250319	112300	268293070	9230	9230	9230	9230	9
605	20250319	112200	268210000	9230	9230	9230	9230	7
606	20250319	112100	268145390	9230	9230	9230	9230	1
607	20250319	112000	268136160	9230	9200	9230	9200	1449
608	20250319	111900	254792110	9210	9210	9210	9210	31
609	20250319	111800	254506600	9210	9210	9210	9210	2
610	20250319	111700	254488180	9210	9210	9210	9210	3
611	20250319	111600	254460550	9210	9210	9210	9210	9
612	20250319	111500	254377660	9210	9210	9210	9210	42
613	20250319	111400	253990840	9210	9210	9210	9210	5
614	20250319	111300	253944790	9210	9210	9210	9210	3
615	20250319	111200	253917160	9210	9210	9210	9210	108
616	20250319	111100	252922480	9210	9210	9210	9210	2
617	20250319	111000	252904060	9210	9210	9210	9210	2
618	20250319	110900	252885640	9200	9200	9200	9200	68
619	20250319	110800	252260040	9190	9200	9200	9190	111
620	20250319	110700	251239840	9200	9200	9200	9200	7
621	20250319	110600	251175440	9200	9200	9200	9200	1
622	20250319	110500	251166240	9200	9190	9200	9190	18
623	20250319	110400	251000730	9200	9200	9200	9200	1
624	20250319	110300	250991530	9200	9190	9200	9190	31
625	20250319	110200	250706620	9190	9190	9190	9190	5
626	20250319	110100	250660670	9190	9190	9190	9190	8
627	20250319	110000	250587150	9190	9190	9190	9180	542
628	20250319	105900	245606670	9200	9200	9200	9200	13
629	20250319	105800	245487070	9210	9210	9210	9210	58
630	20250319	105700	244952890	9210	9210	9210	9210	2
631	20250319	105600	244934470	9210	9210	9210	9210	1
632	20250319	105500	244925260	9210	9210	9210	9190	127
633	20250319	105400	243757990	9210	9210	9210	9210	6
634	20250319	105300	243702730	9210	9210	9210	9210	3
635	20250319	105200	243675100	9210	9210	9210	9210	2
636	20250319	105100	243656680	9210	9210	9210	9210	38
637	20250319	105000	243306700	9210	9180	9210	9180	41
638	20250319	104900	242930080	9180	9180	9180	9180	201
639	20250319	104800	241084900	9180	9180	9180	9180	9
640	20250319	104700	241002280	9180	9210	9210	9180	363
641	20250319	104600	237669650	9210	9210	9210	9210	1
642	20250319	104500	237660440	9210	9200	9210	9190	1012
643	20250319	104400	228356830	9200	9210	9210	9200	196
644	20250319	104300	226552570	9210	9210	9210	9200	213
645	20250319	104200	224592840	9200	9210	9210	9200	7
646	20250319	104100	224528420	9210	9210	9210	9210	0
647	20250319	104000	224528420	9210	9210	9210	9210	4
648	20250319	103900	224491580	9210	9210	9210	9210	129
649	20250319	103800	223303490	9210	9210	9210	9210	4
650	20250319	103700	223266650	9210	9210	9210	9210	112
651	20250319	103600	222235130	9210	9210	9210	9210	8
652	20250319	103500	222161450	9210	9210	9210	9200	235
653	20250319	103400	219998150	9210	9210	9210	9210	2
654	20250319	103300	219979730	9210	9210	9220	9190	233
655	20250319	103200	217836890	9210	9220	9220	9210	44
656	20250319	103100	217431570	9220	9200	9220	9200	600
657	20250319	103000	211911550	9200	9200	9200	9200	131
658	20250319	102900	210706350	9200	9200	9200	9200	7
659	20250319	102800	210641950	9200	9200	9200	9180	151
660	20250319	102700	209253090	9200	9200	9200	9200	1
661	20250319	102600	209243890	9200	9200	9200	9180	4
662	20250319	102500	209207110	9200	9180	9200	9180	158
663	20250319	102400	207756390	9180	9190	9190	9180	326
664	20250319	102300	204763690	9190	9190	9190	9190	443
665	20250319	102200	200692520	9190	9200	9220	9190	1226
666	20250319	102100	189413460	9220	9220	9220	9220	133
667	20250319	102000	188187200	9220	9220	9220	9220	3
668	20250319	101900	188159540	9220	9210	9220	9200	407
669	20250319	101800	184411110	9210	9210	9210	9210	46
670	20250319	101700	183987450	9210	9210	9210	9210	3
671	20250319	101600	183959820	9210	9210	9210	9210	10
672	20250319	101500	183867720	9210	9210	9210	9210	9
673	20250319	101400	183784830	9210	9220	9220	9210	53
674	20250319	101300	183296550	9220	9220	9220	9220	1
675	20250319	101200	183287330	9220	9220	9220	9210	7
676	20250319	101100	183222810	9220	9210	9220	9210	202
677	20250319	101000	181362370	9220	9220	9220	9220	10
678	20250319	100900	181270170	9220	9200	9230	9200	750
679	20250319	100800	174370120	9200	9200	9200	9200	141
680	20250319	100700	173072920	9200	9220	9220	9190	1409
681	20250319	100600	160105330	9230	9230	9230	9230	7
682	20250319	100500	160040720	9250	9270	9270	9250	2
683	20250319	100400	160022200	9270	9270	9270	9270	1
684	20250319	100300	160012930	9270	9270	9270	9270	7
685	20250319	100200	159948040	9230	9290	9290	9230	162
686	20250319	100100	158452420	9250	9270	9290	9250	236
687	20250319	100000	156269360	9270	9260	9270	9260	13
688	20250319	095900	156148890	9270	9270	9270	9270	103
689	20250319	095800	155194080	9270	9270	9270	9260	224
690	20250319	095700	153119630	9260	9300	9300	9260	71
691	20250319	095600	152461330	9300	9300	9300	9300	30
692	20250319	095500	152182330	9300	9270	9300	9270	1693
693	20250319	095400	136460900	9260	9260	9260	9260	0
694	20250319	095300	136460900	9260	9280	9280	9260	57
695	20250319	095200	135932550	9280	9280	9280	9280	21
696	20250319	095100	135737670	9280	9260	9280	9260	349
697	20250319	095000	132501310	9260	9260	9260	9260	30
698	20250319	094900	132223510	9260	9260	9260	9260	29
699	20250319	094800	131954970	9270	9280	9290	9270	682
700	20250319	094700	125627200	9300	9290	9300	9290	306
701	20250319	094600	122784400	9290	9280	9290	9280	182
702	20250319	094500	121093790	9280	9270	9280	9270	397
703	20250319	094400	117410590	9270	9250	9270	9250	819
704	20250319	094300	109831660	9250	9240	9250	9230	1463
705	20250319	094200	96312310	9240	9230	9240	9230	3
706	20250319	094100	96284610	9230	9230	9230	9230	15
707	20250319	094000	96146160	9240	9240	9240	9240	330
708	20250319	093900	93096960	9240	9230	9240	9230	16
709	20250319	093800	92949220	9230	9210	9230	9190	1975
710	20250319	093700	74743710	9230	9230	9230	9210	95
711	20250319	093600	73867600	9230	9230	9230	9230	1
712	20250319	093500	73858370	9230	9230	9230	9210	228
713	20250319	093400	71758280	9230	9220	9230	9210	93
714	20250319	093300	70901540	9230	9230	9230	9230	5
715	20250319	093200	70855390	9230	9230	9230	9230	7
716	20250319	093100	70790780	9230	9210	9230	9210	130
717	20250319	093000	69593400	9230	9230	9230	9230	1
718	20250319	092900	69584170	9230	9230	9230	9230	34
719	20250319	092800	69270350	9230	9230	9230	9230	0
720	20250319	092700	69270350	9230	9200	9230	9200	76
721	20250319	092600	68571090	9230	9210	9230	9200	414
722	20250319	092500	64758430	9230	9220	9230	9210	341
723	20250319	092400	61612720	9220	9220	9230	9220	714
724	20250319	092300	55029610	9220	9220	9220	9220	273
725	20250319	092200	52512550	9230	9210	9230	9210	135
726	20250319	092100	51268570	9210	9210	9210	9210	27
727	20250319	092000	51019900	9220	9210	9220	9210	294
728	20250319	091900	48312140	9210	9210	9220	9200	179
729	20250319	091800	46664840	9210	9210	9210	9210	265
730	20250319	091700	44224190	9210	9220	9220	9210	115
731	20250319	091600	43163970	9230	9230	9230	9220	169
732	20250319	091500	41604120	9240	9250	9250	9240	344
733	20250319	091400	38424140	9250	9250	9270	9250	208
734	20250319	091300	36500100	9250	9270	9270	9250	10
735	20250319	091200	36407580	9260	9275	9290	9260	600
736	20250319	091100	30847160	9280	9280	9300	9260	344
737	20250319	091000	27658270	9300	9300	9300	9300	0
738	20250319	090900	27658270	9300	9300	9300	9300	6
739	20250319	090800	27602470	9290	9290	9310	9290	100
740	20250319	090700	26673400	9330	9330	9330	9330	10
741	20250319	090600	26580100	9330	9290	9340	9290	1474
742	20250319	090500	12853000	9260	9260	9260	9260	0
743	20250319	090400	12853000	9260	9300	9300	9260	465
744	20250319	090300	8532070	9300	9300	9300	9300	0
745	20250319	090200	8532070	9300	9260	9300	9260	636
746	20250319	090100	2634960	9270	9270	9270	9260	4
747	20250319	090000	2597900	9140	9200	9270	9140	283