KissMeData/339770/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	212600	414504345	5880	5880	5880	5880	1021
3	20250319	212500	414504345	5880	5880	5880	5880	0
4	20250319	212400	414504345	5880	5880	5880	5880	0
5	20250319	212300	414504345	5880	5880	5880	5880	0
6	20250319	212200	414504345	5880	5880	5880	5880	0
7	20250319	212100	414504345	5880	5880	5880	5880	0
8	20250319	212000	414504345	5880	5880	5880	5880	0
9	20250319	211900	414504345	5880	5880	5880	5880	0
10	20250319	211800	414504345	5880	5880	5880	5880	0
11	20250319	211700	414504345	5880	5880	5880	5880	0
12	20250319	211600	414504345	5880	5880	5880	5880	0
13	20250319	211500	414504345	5880	5880	5880	5880	0
14	20250319	211400	414504345	5880	5880	5880	5880	0
15	20250319	211300	414504345	5880	5880	5880	5880	0
16	20250319	211200	414504345	5880	5880	5880	5880	0
17	20250319	211100	414504345	5880	5880	5880	5880	0
18	20250319	211000	414504345	5880	5880	5880	5880	0
19	20250319	210900	414504345	5880	5880	5880	5880	0
20	20250319	210800	414504345	5880	5880	5880	5880	0
21	20250319	210700	414504345	5880	5880	5880	5880	0
22	20250319	210600	414504345	5880	5880	5880	5880	0
23	20250319	210500	414504345	5880	5880	5880	5880	0
24	20250319	210400	414504345	5880	5880	5880	5880	0
25	20250319	210300	414504345	5880	5880	5880	5880	0
26	20250319	210200	414504345	5880	5880	5880	5880	0
27	20250319	210100	414504345	5880	5880	5880	5880	0
28	20250319	210000	414504345	5880	5880	5880	5880	0
29	20250319	205900	414504345	5880	5880	5880	5880	0
30	20250319	205800	414504345	5880	5880	5880	5880	0
31	20250319	205700	414504345	5880	5880	5880	5880	0
32	20250319	205600	414504345	5880	5880	5880	5880	1021
33	20250319	205500	414504345	5880	5880	5880	5880	0
34	20250319	205400	414504345	5880	5880	5880	5880	0
35	20250319	205300	414504345	5880	5880	5880	5880	0
36	20250319	205200	414504345	5880	5880	5880	5880	0
37	20250319	205100	414504345	5880	5880	5880	5880	0
38	20250319	205000	414504345	5880	5880	5880	5880	0
39	20250319	204900	414504345	5880	5880	5880	5880	0
40	20250319	204800	414504345	5880	5880	5880	5880	0
41	20250319	204700	414504345	5880	5880	5880	5880	0
42	20250319	204600	414504345	5880	5880	5880	5880	0
43	20250319	204500	414504345	5880	5880	5880	5880	0
44	20250319	204400	414504345	5880	5880	5880	5880	0
45	20250319	204300	414504345	5880	5880	5880	5880	0
46	20250319	204200	414504345	5880	5880	5880	5880	0
47	20250319	204100	414504345	5880	5880	5880	5880	0
48	20250319	204000	414504345	5880	5880	5880	5880	0
49	20250319	203900	414504345	5880	5880	5880	5880	0
50	20250319	203800	414504345	5880	5880	5880	5880	0
51	20250319	203700	414504345	5880	5880	5880	5880	0
52	20250319	203600	414504345	5880	5880	5880	5880	0
53	20250319	203500	414504345	5880	5880	5880	5880	0
54	20250319	203400	414504345	5880	5880	5880	5880	0
55	20250319	203300	414504345	5880	5880	5880	5880	0
56	20250319	203200	414504345	5880	5880	5880	5880	0
57	20250319	203100	414504345	5880	5880	5880	5880	0
58	20250319	203000	414504345	5880	5880	5880	5880	0
59	20250319	202900	414504345	5880	5880	5880	5880	0
60	20250319	202800	414504345	5880	5880	5880	5880	0
61	20250319	202700	414504345	5880	5880	5880	5880	0
62	20250319	202600	414504345	5880	5880	5880	5880	1021
63	20250319	202500	414504345	5880	5880	5880	5880	0
64	20250319	202400	414504345	5880	5880	5880	5880	0
65	20250319	202300	414504345	5880	5880	5880	5880	0
66	20250319	202200	414504345	5880	5880	5880	5880	0
67	20250319	202100	414504345	5880	5880	5880	5880	0
68	20250319	202000	414504345	5880	5880	5880	5880	0
69	20250319	201900	414504345	5880	5880	5880	5880	0
70	20250319	201800	414504345	5880	5880	5880	5880	0
71	20250319	201700	414504345	5880	5880	5880	5880	0
72	20250319	201600	414504345	5880	5880	5880	5880	0
73	20250319	201500	414504345	5880	5880	5880	5880	0
74	20250319	201400	414504345	5880	5880	5880	5880	0
75	20250319	201300	414504345	5880	5880	5880	5880	0
76	20250319	201200	414504345	5880	5880	5880	5880	0
77	20250319	201100	414504345	5880	5880	5880	5880	0
78	20250319	201000	414504345	5880	5880	5880	5880	0
79	20250319	200900	414504345	5880	5880	5880	5880	0
80	20250319	200800	414504345	5880	5880	5880	5880	0
81	20250319	200700	414504345	5880	5880	5880	5880	0
82	20250319	200600	414504345	5880	5880	5880	5880	0
83	20250319	200500	414504345	5880	5880	5880	5880	0
84	20250319	200400	414504345	5880	5880	5880	5880	0
85	20250319	200300	414504345	5880	5880	5880	5880	0
86	20250319	200200	414504345	5880	5880	5880	5880	0
87	20250319	200100	414504345	5880	5880	5880	5880	0
88	20250319	200000	414504345	5880	5880	5880	5880	0
89	20250319	195900	414504345	5880	5880	5880	5880	0
90	20250319	195800	414504345	5880	5880	5880	5880	0
91	20250319	195700	414504345	5880	5880	5880	5880	0
92	20250319	195600	414504345	5880	5880	5880	5880	1021
93	20250319	195500	414504345	5880	5880	5880	5880	0
94	20250319	195400	414504345	5880	5880	5880	5880	0
95	20250319	195300	414504345	5880	5880	5880	5880	0
96	20250319	195200	414504345	5880	5880	5880	5880	0
97	20250319	195100	414504345	5880	5880	5880	5880	0
98	20250319	195000	414504345	5880	5880	5880	5880	0
99	20250319	194900	414504345	5880	5880	5880	5880	0
100	20250319	194800	414504345	5880	5880	5880	5880	0
101	20250319	194700	414504345	5880	5880	5880	5880	0
102	20250319	194600	414504345	5880	5880	5880	5880	0
103	20250319	194500	414504345	5880	5880	5880	5880	0
104	20250319	194400	414504345	5880	5880	5880	5880	0
105	20250319	194300	414504345	5880	5880	5880	5880	0
106	20250319	194200	414504345	5880	5880	5880	5880	0
107	20250319	194100	414504345	5880	5880	5880	5880	0
108	20250319	194000	414504345	5880	5880	5880	5880	0
109	20250319	193900	414504345	5880	5880	5880	5880	0
110	20250319	193800	414504345	5880	5880	5880	5880	0
111	20250319	193700	414504345	5880	5880	5880	5880	0
112	20250319	193600	414504345	5880	5880	5880	5880	0
113	20250319	193500	414504345	5880	5880	5880	5880	0
114	20250319	193400	414504345	5880	5880	5880	5880	0
115	20250319	193300	414504345	5880	5880	5880	5880	0
116	20250319	193200	414504345	5880	5880	5880	5880	0
117	20250319	193100	414504345	5880	5880	5880	5880	0
118	20250319	193000	414504345	5880	5880	5880	5880	0
119	20250319	192900	414504345	5880	5880	5880	5880	0
120	20250319	192800	414504345	5880	5880	5880	5880	0
121	20250319	192700	414504345	5880	5880	5880	5880	0
122	20250319	192600	414504345	5880	5880	5880	5880	1021
123	20250319	192500	414504345	5880	5880	5880	5880	0
124	20250319	192400	414504345	5880	5880	5880	5880	0
125	20250319	192300	414504345	5880	5880	5880	5880	0
126	20250319	192200	414504345	5880	5880	5880	5880	0
127	20250319	192100	414504345	5880	5880	5880	5880	0
128	20250319	192000	414504345	5880	5880	5880	5880	0
129	20250319	191900	414504345	5880	5880	5880	5880	0
130	20250319	191800	414504345	5880	5880	5880	5880	0
131	20250319	191700	414504345	5880	5880	5880	5880	0
132	20250319	191600	414504345	5880	5880	5880	5880	0
133	20250319	191500	414504345	5880	5880	5880	5880	0
134	20250319	191400	414504345	5880	5880	5880	5880	0
135	20250319	191300	414504345	5880	5880	5880	5880	0
136	20250319	191200	414504345	5880	5880	5880	5880	0
137	20250319	191100	414504345	5880	5880	5880	5880	0
138	20250319	191000	414504345	5880	5880	5880	5880	0
139	20250319	190900	414504345	5880	5880	5880	5880	0
140	20250319	190800	414504345	5880	5880	5880	5880	0
141	20250319	190700	414504345	5880	5880	5880	5880	0
142	20250319	190600	414504345	5880	5880	5880	5880	0
143	20250319	190500	414504345	5880	5880	5880	5880	0
144	20250319	190400	414504345	5880	5880	5880	5880	0
145	20250319	190300	414504345	5880	5880	5880	5880	0
146	20250319	190200	414504345	5880	5880	5880	5880	0
147	20250319	190100	414504345	5880	5880	5880	5880	0
148	20250319	190000	414504345	5880	5880	5880	5880	0
149	20250319	185900	414504345	5880	5880	5880	5880	0
150	20250319	185800	414504345	5880	5880	5880	5880	0
151	20250319	185700	414504345	5880	5880	5880	5880	0
152	20250319	185600	414504345	5880	5880	5880	5880	1021
153	20250319	185500	414504345	5880	5880	5880	5880	0
154	20250319	185400	414504345	5880	5880	5880	5880	0
155	20250319	185300	414504345	5880	5880	5880	5880	0
156	20250319	185200	414504345	5880	5880	5880	5880	0
157	20250319	185100	414504345	5880	5880	5880	5880	0
158	20250319	185000	414504345	5880	5880	5880	5880	0
159	20250319	184900	414504345	5880	5880	5880	5880	0
160	20250319	184800	414504345	5880	5880	5880	5880	0
161	20250319	184700	414504345	5880	5880	5880	5880	0
162	20250319	184600	414504345	5880	5880	5880	5880	0
163	20250319	184500	414504345	5880	5880	5880	5880	0
164	20250319	184400	414504345	5880	5880	5880	5880	0
165	20250319	184300	414504345	5880	5880	5880	5880	0
166	20250319	184200	414504345	5880	5880	5880	5880	0
167	20250319	184100	414504345	5880	5880	5880	5880	0
168	20250319	184000	414504345	5880	5880	5880	5880	0
169	20250319	183900	414504345	5880	5880	5880	5880	0
170	20250319	183800	414504345	5880	5880	5880	5880	0
171	20250319	183700	414504345	5880	5880	5880	5880	0
172	20250319	183600	414504345	5880	5880	5880	5880	0
173	20250319	183500	414504345	5880	5880	5880	5880	0
174	20250319	183400	414504345	5880	5880	5880	5880	0
175	20250319	183300	414504345	5880	5880	5880	5880	0
176	20250319	183200	414504345	5880	5880	5880	5880	0
177	20250319	183100	414504345	5880	5880	5880	5880	0
178	20250319	183000	414504345	5880	5880	5880	5880	0
179	20250319	182900	414504345	5880	5880	5880	5880	0
180	20250319	182800	414504345	5880	5880	5880	5880	0
181	20250319	182700	414504345	5880	5880	5880	5880	0
182	20250319	182600	414504345	5880	5880	5880	5880	1021
183	20250319	182500	414504345	5880	5880	5880	5880	0
184	20250319	182400	414504345	5880	5880	5880	5880	0
185	20250319	182300	414504345	5880	5880	5880	5880	0
186	20250319	182200	414504345	5880	5880	5880	5880	0
187	20250319	182100	414504345	5880	5880	5880	5880	0
188	20250319	182000	414504345	5880	5880	5880	5880	0
189	20250319	181900	414504345	5880	5880	5880	5880	0
190	20250319	181800	414504345	5880	5880	5880	5880	0
191	20250319	181700	414504345	5880	5880	5880	5880	0
192	20250319	181600	414504345	5880	5880	5880	5880	0
193	20250319	181500	414504345	5880	5880	5880	5880	0
194	20250319	181400	414504345	5880	5880	5880	5880	0
195	20250319	181300	414504345	5880	5880	5880	5880	0
196	20250319	181200	414504345	5880	5880	5880	5880	0
197	20250319	181100	414504345	5880	5880	5880	5880	0
198	20250319	181000	414504345	5880	5880	5880	5880	0
199	20250319	180900	414504345	5880	5880	5880	5880	0
200	20250319	180800	414504345	5880	5880	5880	5880	0
201	20250319	180700	414504345	5880	5880	5880	5880	0
202	20250319	180600	414504345	5880	5880	5880	5880	0
203	20250319	180500	414504345	5880	5880	5880	5880	0
204	20250319	180400	414504345	5880	5880	5880	5880	0
205	20250319	180300	414504345	5880	5880	5880	5880	0
206	20250319	180200	414504345	5880	5880	5880	5880	0
207	20250319	180100	414504345	5880	5880	5880	5880	0
208	20250319	180000	414504345	5880	5880	5880	5880	0
209	20250319	175900	414504345	5880	5880	5880	5880	0
210	20250319	175800	414504345	5880	5880	5880	5880	0
211	20250319	175700	414504345	5880	5880	5880	5880	0
212	20250319	175600	414504345	5880	5880	5880	5880	1021
213	20250319	175500	414504345	5880	5880	5880	5880	0
214	20250319	175400	414504345	5880	5880	5880	5880	0
215	20250319	175300	414504345	5880	5880	5880	5880	0
216	20250319	175200	414504345	5880	5880	5880	5880	0
217	20250319	175100	414504345	5880	5880	5880	5880	0
218	20250319	175000	414504345	5880	5880	5880	5880	0
219	20250319	174900	414504345	5880	5880	5880	5880	0
220	20250319	174800	414504345	5880	5880	5880	5880	0
221	20250319	174700	414504345	5880	5880	5880	5880	0
222	20250319	174600	414504345	5880	5880	5880	5880	0
223	20250319	174500	414504345	5880	5880	5880	5880	0
224	20250319	174400	414504345	5880	5880	5880	5880	0
225	20250319	174300	414504345	5880	5880	5880	5880	0
226	20250319	174200	414504345	5880	5880	5880	5880	0
227	20250319	174100	414504345	5880	5880	5880	5880	0
228	20250319	174000	414504345	5880	5880	5880	5880	0
229	20250319	173900	414504345	5880	5880	5880	5880	0
230	20250319	173800	414504345	5880	5880	5880	5880	0
231	20250319	173700	414504345	5880	5880	5880	5880	0
232	20250319	173600	414504345	5880	5880	5880	5880	0
233	20250319	173500	414504345	5880	5880	5880	5880	0
234	20250319	173400	414504345	5880	5880	5880	5880	0
235	20250319	173300	414504345	5880	5880	5880	5880	0
236	20250319	173200	414504345	5880	5880	5880	5880	0
237	20250319	173100	414504345	5880	5880	5880	5880	0
238	20250319	173000	414504345	5880	5880	5880	5880	0
239	20250319	172900	414504345	5880	5880	5880	5880	0
240	20250319	172800	414504345	5880	5880	5880	5880	0
241	20250319	172700	414504345	5880	5880	5880	5880	0
242	20250319	172600	414504345	5880	5880	5880	5880	1021
243	20250319	172500	414504345	5880	5880	5880	5880	0
244	20250319	172400	414504345	5880	5880	5880	5880	0
245	20250319	172300	414504345	5880	5880	5880	5880	0
246	20250319	172200	414504345	5880	5880	5880	5880	0
247	20250319	172100	414504345	5880	5880	5880	5880	0
248	20250319	172000	414504345	5880	5880	5880	5880	0
249	20250319	171900	414504345	5880	5880	5880	5880	0
250	20250319	171800	414504345	5880	5880	5880	5880	0
251	20250319	171700	414504345	5880	5880	5880	5880	0
252	20250319	171600	414504345	5880	5880	5880	5880	0
253	20250319	171500	414504345	5880	5880	5880	5880	0
254	20250319	171400	414504345	5880	5880	5880	5880	0
255	20250319	171300	414504345	5880	5880	5880	5880	0
256	20250319	171200	414504345	5880	5880	5880	5880	0
257	20250319	171100	414504345	5880	5880	5880	5880	0
258	20250319	171000	414504345	5880	5880	5880	5880	0
259	20250319	170900	414504345	5880	5880	5880	5880	0
260	20250319	170800	414504345	5880	5880	5880	5880	0
261	20250319	170700	414504345	5880	5880	5880	5880	0
262	20250319	170600	414504345	5880	5880	5880	5880	0
263	20250319	170500	414504345	5880	5880	5880	5880	0
264	20250319	170400	414504345	5880	5880	5880	5880	0
265	20250319	170300	414504345	5880	5880	5880	5880	0
266	20250319	170200	414504345	5880	5880	5880	5880	0
267	20250319	170100	414504345	5880	5880	5880	5880	0
268	20250319	170000	414504345	5880	5880	5880	5880	0
269	20250319	165900	414504345	5880	5880	5880	5880	0
270	20250319	165800	414504345	5880	5880	5880	5880	0
271	20250319	165700	414504345	5880	5880	5880	5880	0
272	20250319	165600	414504345	5880	5880	5880	5880	1021
273	20250319	165500	414504345	5880	5880	5880	5880	0
274	20250319	165400	414504345	5880	5880	5880	5880	0
275	20250319	165300	414504345	5880	5880	5880	5880	0
276	20250319	165200	414504345	5880	5880	5880	5880	0
277	20250319	165100	414504345	5880	5880	5880	5880	0
278	20250319	165000	414504345	5880	5880	5880	5880	0
279	20250319	164900	414504345	5880	5880	5880	5880	0
280	20250319	164800	414504345	5880	5880	5880	5880	0
281	20250319	164700	414504345	5880	5880	5880	5880	0
282	20250319	164600	414504345	5880	5880	5880	5880	0
283	20250319	164500	414504345	5880	5880	5880	5880	0
284	20250319	164400	414504345	5880	5880	5880	5880	0
285	20250319	164300	414504345	5880	5880	5880	5880	0
286	20250319	164200	414504345	5880	5880	5880	5880	0
287	20250319	164100	414504345	5880	5880	5880	5880	0
288	20250319	164000	414504345	5880	5880	5880	5880	0
289	20250319	163900	414504345	5880	5880	5880	5880	0
290	20250319	163800	414504345	5880	5880	5880	5880	0
291	20250319	163700	414504345	5880	5880	5880	5880	0
292	20250319	163600	414504345	5880	5880	5880	5880	0
293	20250319	163500	414504345	5880	5880	5880	5880	0
294	20250319	163400	414504345	5880	5880	5880	5880	0
295	20250319	163300	414504345	5880	5880	5880	5880	0
296	20250319	163200	414504345	5880	5880	5880	5880	0
297	20250319	163100	414504345	5880	5880	5880	5880	0
298	20250319	163000	414504345	5880	5880	5880	5880	0
299	20250319	162900	414504345	5880	5880	5880	5880	0
300	20250319	162800	414504345	5880	5880	5880	5880	0
301	20250319	162700	414504345	5880	5880	5880	5880	0
302	20250319	162600	414504345	5880	5880	5880	5880	1021
303	20250319	162500	414504345	5880	5880	5880	5880	0
304	20250319	162400	414504345	5880	5880	5880	5880	0
305	20250319	162300	414504345	5880	5880	5880	5880	0
306	20250319	162200	414504345	5880	5880	5880	5880	0
307	20250319	162100	414504345	5880	5880	5880	5880	0
308	20250319	162000	414504345	5880	5880	5880	5880	0
309	20250319	161900	414504345	5880	5880	5880	5880	0
310	20250319	161800	414504345	5880	5880	5880	5880	0
311	20250319	161700	414504345	5880	5880	5880	5880	0
312	20250319	161600	414504345	5880	5880	5880	5880	0
313	20250319	161500	414504345	5880	5880	5880	5880	0
314	20250319	161400	414504345	5880	5880	5880	5880	0
315	20250319	161300	414504345	5880	5880	5880	5880	0
316	20250319	161200	414504345	5880	5880	5880	5880	0
317	20250319	161100	414504345	5880	5880	5880	5880	0
318	20250319	161000	414504345	5880	5880	5880	5880	0
319	20250319	160900	414504345	5880	5880	5880	5880	0
320	20250319	160800	414504345	5880	5880	5880	5880	0
321	20250319	160700	414504345	5880	5880	5880	5880	0
322	20250319	160600	414504345	5880	5880	5880	5880	0
323	20250319	160500	414504345	5880	5880	5880	5880	0
324	20250319	160400	414504345	5880	5880	5880	5880	0
325	20250319	160300	414504345	5880	5880	5880	5880	0
326	20250319	160200	414504345	5880	5880	5880	5880	0
327	20250319	160100	414504345	5880	5880	5880	5880	0
328	20250319	160000	414504345	5880	5880	5880	5880	0
329	20250319	155900	414504345	5880	5880	5880	5880	0
330	20250319	155800	414504345	5880	5880	5880	5880	0
331	20250319	155700	414504345	5880	5880	5880	5880	0
332	20250319	155600	414504345	5880	5880	5880	5880	1021
333	20250319	155500	414504345	5880	5880	5880	5880	0
334	20250319	155400	414504345	5880	5880	5880	5880	0
335	20250319	155300	414504345	5880	5880	5880	5880	0
336	20250319	155200	414504345	5880	5880	5880	5880	0
337	20250319	155100	414504345	5880	5880	5880	5880	0
338	20250319	155000	414504345	5880	5880	5880	5880	0
339	20250319	154900	414504345	5880	5880	5880	5880	0
340	20250319	154800	414504345	5880	5880	5880	5880	0
341	20250319	154700	414504345	5880	5880	5880	5880	0
342	20250319	154600	414504345	5880	5880	5880	5880	0
343	20250319	154500	414504345	5880	5880	5880	5880	0
344	20250319	154400	414504345	5880	5880	5880	5880	0
345	20250319	154300	414504345	5880	5880	5880	5880	0
346	20250319	154200	414504345	5880	5880	5880	5880	0
347	20250319	154100	414504345	5880	5880	5880	5880	0
348	20250319	154000	414504345	5880	5880	5880	5880	0
349	20250319	153900	414504345	5880	5880	5880	5880	0
350	20250319	153800	414504345	5880	5880	5880	5880	0
351	20250319	153700	414504345	5880	5880	5880	5880	0
352	20250319	153600	414504345	5880	5880	5880	5880	0
353	20250319	153500	414504345	5880	5880	5880	5880	0
354	20250319	153400	414504345	5880	5880	5880	5880	0
355	20250319	153300	414504345	5880	5880	5880	5880	0
356	20250319	153200	414504345	5880	5880	5880	5880	0
357	20250319	153100	414504345	5880	5880	5880	5880	0
358	20250319	153000	414504345	5880	5880	5880	5880	1021
359	20250319	152900	408500865	5870	5870	5870	5870	0
360	20250319	152800	408500865	5870	5870	5870	5870	0
361	20250319	152700	408500865	5870	5870	5870	5870	0
362	20250319	152600	408500865	5870	5870	5870	5870	0
363	20250319	152500	408500865	5870	5870	5870	5870	0
364	20250319	152400	408500865	5870	5870	5870	5870	0
365	20250319	152300	408500865	5870	5870	5870	5870	0
366	20250319	152200	408500865	5870	5870	5870	5870	0
367	20250319	152100	408500865	5870	5870	5870	5870	0
368	20250319	152000	408500865	5870	5870	5870	5870	0
369	20250319	151900	408500865	5870	5860	5870	5860	704
370	20250319	151800	404375405	5870	5860	5870	5860	68
371	20250319	151700	403976885	5870	5870	5870	5860	1185
372	20250319	151600	397021735	5870	5860	5870	5860	252
373	20250319	151500	395544995	5860	5860	5860	5860	108
374	20250319	151400	394912115	5860	5860	5860	5860	410
375	20250319	151300	392509515	5870	5870	5870	5870	5
376	20250319	151200	392480165	5860	5870	5870	5860	296
377	20250319	151100	390745335	5870	5860	5870	5860	214
378	20250319	151000	389491165	5860	5870	5880	5860	619
379	20250319	150900	385857715	5870	5870	5870	5870	80
380	20250319	150800	385388115	5870	5865	5870	5865	316
381	20250319	150700	383533235	5860	5860	5865	5860	22
382	20250319	150600	383404300	5865	5865	5865	5860	83
383	20250319	150500	382917905	5865	5870	5870	5860	49
384	20250319	150400	382630730	5870	5860	5870	5860	81
385	20250319	150300	382156060	5870	5865	5870	5860	66
386	20250319	150200	381769270	5870	5870	5870	5860	51
387	20250319	150100	381470310	5870	5860	5870	5860	82
388	20250319	150000	380989770	5870	5870	5880	5870	920
389	20250319	145900	375589340	5870	5860	5870	5860	14
390	20250319	145800	375507290	5860	5860	5870	5860	125
391	20250319	145700	374774780	5870	5870	5870	5870	3
392	20250319	145600	374757170	5860	5860	5860	5860	88
393	20250319	145500	374241490	5860	5870	5870	5860	60
394	20250319	145400	373889870	5870	5870	5870	5870	6
395	20250319	145300	373854650	5860	5860	5860	5860	80
396	20250319	145200	373385850	5870	5860	5870	5860	52
397	20250319	145100	373081120	5860	5860	5870	5860	105
398	20250319	145000	372465700	5870	5870	5870	5870	12
399	20250319	144900	372395260	5860	5870	5870	5860	9
400	20250319	144800	372342510	5860	5870	5870	5860	137
401	20250319	144700	371539680	5870	5880	5880	5870	5
402	20250319	144600	371510310	5850	5850	5850	5850	0
403	20250319	144500	371510310	5850	5870	5870	5850	182
404	20250319	144400	370444150	5880	5850	5880	5850	15
405	20250319	144300	370356330	5860	5870	5870	5860	121
406	20250319	144200	369647260	5870	5880	5880	5870	3
407	20250319	144100	369629640	5860	5850	5900	5850	311
408	20250319	144000	367798330	5850	5860	5860	5850	85
409	20250319	143900	367301030	5870	5870	5870	5860	49
410	20250319	143800	367013850	5870	5860	5870	5860	82
411	20250319	143700	366533310	5860	5870	5870	5860	12
412	20250319	143600	366462940	5870	5860	5870	5860	85
413	20250319	143500	365964830	5850	5870	5870	5850	54
414	20250319	143400	365648820	5870	5870	5870	5860	115
415	20250319	143300	364973840	5870	5870	5870	5870	7
416	20250319	143200	364932750	5860	5870	5870	5860	144
417	20250319	143100	364088850	5870	5850	5870	5850	12
418	20250319	143000	364018550	5850	5860	5860	5850	124
419	20250319	142900	363292710	5860	5860	5860	5860	0
420	20250319	142800	363292710	5860	5860	5900	5860	340
421	20250319	142700	361293010	5860	5860	5860	5860	8
422	20250319	142600	361246130	5870	5870	5880	5870	4
423	20250319	142500	361222640	5860	5860	5860	5850	131
424	20250319	142400	360455050	5870	5870	5870	5870	7
425	20250319	142300	360413960	5860	5860	5860	5860	0
426	20250319	142200	360413960	5860	5860	5860	5850	169
427	20250319	142100	359424870	5850	5860	5860	5850	40
428	20250319	142000	359190700	5860	5860	5860	5860	27
429	20250319	141900	359032480	5870	5860	5870	5860	54
430	20250319	141800	358716020	5870	5860	5870	5860	197
431	20250319	141700	357561580	5850	5860	5860	5850	102
432	20250319	141600	356964780	5860	5850	5860	5850	45
433	20250319	141500	356701520	5850	5860	5860	5850	12
434	20250319	141400	356631280	5860	5860	5860	5850	115
435	20250319	141300	355958180	5860	5850	5860	5850	44
436	20250319	141200	355700770	5860	5860	5870	5860	102
437	20250319	141100	355103040	5870	5860	5870	5850	1002
438	20250319	141000	349233360	5860	5860	5860	5860	0
439	20250319	140900	349233360	5860	5870	5870	5860	140
440	20250319	140800	348412930	5870	5870	5870	5860	13
441	20250319	140700	348336690	5860	5860	5860	5860	326
442	20250319	140600	346426330	5870	5880	5880	5870	2788
443	20250319	140500	330060530	5880	5880	5880	5880	5
444	20250319	140400	330031130	5870	5870	5870	5870	88
445	20250319	140300	329514570	5880	5880	5880	5880	2
446	20250319	140200	329502810	5870	5880	5880	5870	95
447	20250319	140100	328944980	5870	5870	5880	5870	100
448	20250319	140000	328357970	5870	5880	5880	5870	44
449	20250319	135900	328099680	5890	5880	5890	5880	178
450	20250319	135800	327053030	5890	5890	5890	5880	74
451	20250319	135700	326617290	5890	5890	5890	5880	11
452	20250319	135600	326552570	5890	5890	5890	5880	131
453	20250319	135500	325782220	5890	5880	5890	5880	14
454	20250319	135400	325699880	5890	5880	5890	5880	82
455	20250319	135300	325217700	5880	5890	5890	5880	55
456	20250319	135200	324894280	5890	5890	5890	5890	2
457	20250319	135100	324882500	5890	5890	5890	5880	86
458	20250319	135000	324376760	5880	5880	5880	5880	216
459	20250319	134900	323106680	5890	5890	5890	5880	47
460	20250319	134800	322830300	5880	5890	5890	5880	81
461	20250319	134700	322354010	5890	5890	5890	5890	1
462	20250319	134600	322348120	5880	5890	5890	5880	148
463	20250319	134500	321477840	5890	5890	5890	5890	4
464	20250319	134400	321454280	5880	5880	5880	5880	0
465	20250319	134300	321454280	5880	5880	5890	5880	138
466	20250319	134200	320642830	5880	5880	5890	5880	11
467	20250319	134100	320578120	5880	5880	5880	5880	89
468	20250319	134000	320054800	5890	5880	5890	5880	48
469	20250319	133900	319772520	5890	5890	5890	5880	6278
470	20250319	133800	282853820	5880	5900	5900	5880	166
471	20250319	133700	281876020	5880	5880	5880	5880	43
472	20250319	133600	281623180	5890	5890	5900	5880	14
473	20250319	133500	281540820	5880	5890	5890	5880	89
474	20250319	133400	281017480	5900	5900	5900	5900	2
475	20250319	133300	281005680	5880	5880	5890	5880	125
476	20250319	133200	280270490	5890	5890	5900	5880	97
477	20250319	133100	279698350	5880	5890	5890	5880	13
478	20250319	133000	279621890	5880	5890	5900	5880	183
479	20250319	132900	278544810	5900	5890	5900	5890	27
480	20250319	132800	278385650	5890	5890	5900	5890	356
481	20250319	132700	276288800	5900	5900	5900	5900	1
482	20250319	132600	276282900	5890	5900	5900	5890	46
483	20250319	132500	276011940	5900	5890	5900	5890	82
484	20250319	132400	275528940	5890	5890	5900	5890	43
485	20250319	132300	275275650	5880	5900	5900	5880	125
486	20250319	132200	274539820	5890	5890	5900	5890	226
487	20250319	132100	273208660	5880	5880	5880	5880	0
488	20250319	132000	273208660	5880	5890	5890	5880	150
489	20250319	131900	272326590	5890	5890	5900	5890	7
490	20250319	131800	272285340	5890	5900	5900	5890	4
491	20250319	131700	272261770	5880	5880	5900	5880	166
492	20250319	131600	271284640	5890	5890	5890	5890	103
493	20250319	131500	270677970	5880	5880	5880	5880	80
494	20250319	131400	270207570	5890	5890	5890	5890	1
495	20250319	131300	270201680	5880	5890	5890	5880	253
496	20250319	131200	268714020	5890	5890	5890	5880	124
497	20250319	131100	267984455	5890	5890	5890	5890	5
498	20250319	131000	267955005	5880	5880	5890	5880	125
499	20250319	130900	267219995	5880	5890	5890	5880	116
500	20250319	130800	266536955	5890	5890	5890	5890	11
501	20250319	130700	266472165	5890	5890	5890	5880	128
502	20250319	130600	265719495	5890	5890	5890	5890	141
503	20250319	130500	264889005	5910	5910	5910	5910	4
504	20250319	130400	264865365	5890	5910	5910	5890	83
505	20250319	130300	264376435	5910	5900	5910	5890	403
506	20250319	130200	261996865	5890	5890	5890	5890	102
507	20250319	130100	261396085	5900	5880	5900	5880	115
508	20250319	130000	260719825	5890	5900	5900	5880	29
509	20250319	125900	260549055	5900	5890	5900	5880	99
510	20250319	125800	259966635	5900	5890	5900	5890	13
511	20250319	125700	259890055	5880	5900	5900	5880	128
512	20250319	125600	259136105	5900	5900	5900	5900	4
513	20250319	125500	259112505	5900	5900	5900	5890	10
514	20250319	125400	259053585	5900	5890	5900	5890	186
515	20250319	125300	257957555	5900	5900	5900	5900	14
516	20250319	125200	257874955	5900	5900	5900	5900	4
517	20250319	125100	257851355	5890	5890	5900	5890	143
518	20250319	125000	257009065	5880	5890	5890	5880	80
519	20250319	124900	256538435	5890	5900	5900	5890	6
520	20250319	124800	256503065	5900	5890	5900	5880	9
521	20250319	124700	256450085	5900	5900	5900	5890	290
522	20250319	124600	254739535	5900	5890	5900	5890	196
523	20250319	124500	253585080	5890	5890	5890	5890	75
524	20250319	124400	253143330	5890	5900	5900	5880	55
525	20250319	124300	252819880	5900	5880	5900	5880	846
526	20250319	124200	247836930	5890	5890	5890	5890	8
527	20250319	124100	247789810	5890	5890	5890	5880	137
528	20250319	124000	246984120	5890	5890	5890	5880	12
529	20250319	123900	246913510	5890	5890	5890	5880	27
530	20250319	123800	246754610	5880	5890	5890	5880	85
531	20250319	123700	246254760	5880	5890	5890	5880	48
532	20250319	123600	245972490	5880	5900	5900	5880	37
533	20250319	123500	245754530	5900	5890	5900	5890	16
534	20250319	123400	245660260	5890	5900	5900	5880	65
535	20250319	123300	245277840	5890	5900	5900	5880	97
536	20250319	123200	244706660	5910	5910	5910	5910	16
537	20250319	123100	244612100	5910	5900	5910	5890	311
538	20250319	123000	242778090	5900	5890	5900	5890	9
539	20250319	122900	242725030	5900	5900	5910	5900	21
540	20250319	122800	242600990	5880	5890	5910	5880	140
541	20250319	122700	241777590	5900	5900	5900	5890	7
542	20250319	122600	241736300	5900	5880	5900	5880	8
543	20250319	122500	241689240	5880	5890	5900	5880	145
544	20250319	122400	240836310	5890	5890	5900	5890	20
545	20250319	122300	240718480	5890	5900	5900	5890	79
546	20250319	122200	240253160	5900	5900	5900	5890	20
547	20250319	122100	240135230	5900	5900	5900	5890	113
548	20250319	122000	239468800	5890	5900	5900	5890	99
549	20250319	121900	238885630	5900	5890	5900	5890	7
550	20250319	121800	238844340	5900	5910	5910	5890	77
551	20250319	121700	238390450	5910	5910	5910	5910	4
552	20250319	121600	238366810	5900	5900	5900	5890	24
553	20250319	121500	238225340	5900	5890	5900	5890	134
554	20250319	121400	237436050	5900	5900	5910	5900	20
555	20250319	121300	237318020	5900	5890	5900	5890	85
556	20250319	121200	236817320	5890	5890	5900	5890	33
557	20250319	121100	236622920	5890	5880	5890	5880	55
558	20250319	121000	236299490	5890	5900	5900	5890	68
559	20250319	120900	235898880	5900	5900	5900	5900	5
560	20250319	120800	235869380	5890	5900	5900	5890	62
561	20250319	120700	235504150	5900	5900	5900	5880	246
562	20250319	120600	234056080	5900	5900	5900	5900	4
563	20250319	120500	234032480	5900	5890	5900	5880	137
564	20250319	120400	233226880	5890	5890	5890	5890	14
565	20250319	120300	233144420	5880	5890	5890	5880	22
566	20250319	120200	233014910	5890	5890	5890	5880	85
567	20250319	120100	232515060	5880	5890	5890	5880	262
568	20250319	120000	230974460	5890	5880	5890	5880	93
569	20250319	115900	230427570	5890	5890	5890	5890	15
570	20250319	115800	230339220	5890	5890	5890	5880	52
571	20250319	115700	230033380	5890	5900	5900	5880	28
572	20250319	115600	229868580	5900	5900	5900	5890	24
573	20250319	115500	229727060	5880	5900	5900	5880	47
574	20250319	115400	229450260	5890	5900	5900	5890	84
575	20250319	115300	228955460	5890	5900	5900	5890	58
576	20250319	115200	228613810	5890	5890	5900	5890	148
577	20250319	115100	227741930	5900	5900	5900	5900	14
578	20250319	115000	227659330	5900	5880	5900	5880	73
579	20250319	114900	227229430	5890	5890	5900	5890	74
580	20250319	114800	226793560	5890	5900	5900	5890	6
581	20250319	114700	226758180	5900	5900	5900	5890	83
582	20250319	114600	226269280	5900	5880	5900	5880	22
583	20250319	114500	226139760	5890	5900	5900	5890	72
584	20250319	114400	225715400	5900	5900	5900	5890	96
585	20250319	114300	225149800	5900	5900	5900	5900	2
586	20250319	114200	225138000	5900	5880	5900	5880	129
587	20250319	114100	224378290	5880	5900	5900	5880	36
588	20250319	114000	224166160	5900	5900	5900	5900	4
589	20250319	113900	224142560	5900	5890	5900	5880	144
590	20250319	113800	223294860	5890	5900	5900	5890	33
591	20250319	113700	223100260	5900	5900	5900	5900	3
592	20250319	113600	223082560	5880	5890	5900	5880	1082
593	20250319	113500	216710360	5890	5890	5900	5890	62
594	20250319	113400	216345130	5900	5910	5910	5890	27
595	20250319	113300	216185880	5910	5910	5910	5910	10
596	20250319	113200	216126780	5900	5900	5900	5890	77
597	20250319	113100	215672930	5900	5910	5910	5900	64
598	20250319	113000	215295300	5900	5910	5910	5900	22
599	20250319	112900	215165350	5910	5910	5910	5900	48
600	20250319	112800	214882110	5910	5920	5920	5910	8
601	20250319	112700	214834770	5920	5920	5920	5900	34
602	20250319	112600	214633820	5920	5910	5920	5900	127
603	20250319	112500	213884400	5910	5920	5920	5910	5
604	20250319	112400	213854820	5920	5920	5920	5920	234
605	20250319	112300	212469540	5920	5900	5920	5900	123
606	20250319	112200	211743550	5910	5920	5920	5910	28
607	20250319	112100	211578020	5920	5880	5920	5880	784
608	20250319	112000	206952390	5890	5890	5890	5890	400
609	20250319	111900	204596390	5880	5890	5890	5880	78
610	20250319	111800	204137720	5890	5890	5890	5880	87
611	20250319	111700	203626110	5890	5890	5890	5890	2
612	20250319	111600	203614330	5890	5890	5890	5880	170
613	20250319	111500	202614470	5890	5890	5890	5880	25
614	20250319	111400	202467320	5890	5890	5890	5890	32
615	20250319	111300	202278840	5890	5890	5890	5880	99
616	20250319	111200	201696580	5890	5885	5890	5880	299
617	20250319	111100	199937255	5885	5885	5885	5885	11
618	20250319	111000	199872520	5885	5885	5885	5880	92
619	20250319	110900	199331500	5880	5885	5885	5880	60
620	20250319	110800	198978620	5880	5895	5895	5880	110
621	20250319	110700	198330970	5895	5895	5895	5895	4
622	20250319	110600	198307390	5895	5895	5895	5890	48
623	20250319	110500	198024650	5895	5910	5910	5890	128
624	20250319	110400	197269435	5900	5905	5905	5900	14
625	20250319	110300	197186830	5910	5910	5915	5900	318
626	20250319	110200	195307885	5915	5915	5915	5910	37
627	20250319	110100	195089085	5915	5910	5915	5910	28
628	20250319	110000	194923565	5910	5930	5930	5910	100
629	20250319	105900	194331985	5930	5940	5940	5930	6
630	20250319	105800	194296365	5915	5915	5915	5915	27
631	20250319	105700	194136660	5910	5910	5915	5910	65
632	20250319	105600	193752505	5915	5920	5920	5915	6
633	20250319	105500	193717005	5920	5920	5920	5920	83
634	20250319	105400	193225645	5920	5925	5925	5910	23
635	20250319	105300	193089600	5925	5935	5935	5920	128
636	20250319	105200	192330580	5940	5940	5940	5940	7
637	20250319	105100	192289000	5930	5930	5930	5930	57
638	20250319	105000	191950990	5920	5930	5930	5920	50
639	20250319	104900	191654930	5940	5940	5940	5930	17
640	20250319	104800	191554030	5950	5950	5950	5950	5
641	20250319	104700	191524280	5920	5930	5930	5920	51
642	20250319	104600	191222210	5930	5940	5950	5930	7
643	20250319	104500	191180630	5950	5930	5950	5910	985
644	20250319	104400	185349510	5940	5920	5940	5920	35
645	20250319	104300	185142210	5930	5930	5940	5930	25
646	20250319	104200	184993940	5930	5940	5940	5920	5025
647	20250319	104100	155147460	5950	5950	5950	5950	3
648	20250319	104000	155129610	5950	5950	5950	5940	49
649	20250319	103900	154838500	5950	5950	5950	5940	23
650	20250319	103800	154701730	5960	5940	5960	5940	12
651	20250319	103700	154630410	5950	5950	5950	5940	22
652	20250319	103600	154499590	5950	5950	5960	5950	49
653	20250319	103500	154207990	5940	5960	5960	5940	401
654	20250319	103400	151826030	5960	5950	5960	5940	14
655	20250319	103300	151742810	5950	5950	5950	5930	149
656	20250319	103200	150856890	5940	5940	5940	5940	743
657	20250319	103100	146443470	5950	5960	5960	5940	2434
658	20250319	103000	131964560	5950	5970	5970	5950	689
659	20250319	102900	127864140	5970	5960	5970	5960	14
660	20250319	102800	127780610	5960	5970	5970	5960	256
661	20250319	102700	126254840	5970	5960	5970	5950	184
662	20250319	102600	125158630	5950	5960	5960	5950	28
663	20250319	102500	124991970	5960	5960	5960	5960	14
664	20250319	102400	124908530	5950	5960	5960	5950	31
665	20250319	102300	124723950	5950	5950	5960	5950	939
666	20250319	102200	119136050	5960	5960	5960	5960	5
667	20250319	102100	119106250	5960	5950	5960	5950	128
668	20250319	102000	118343450	5960	5960	5970	5950	54
669	20250319	101900	118022030	5970	5960	5970	5960	257
670	20250319	101800	116490240	5960	5950	5960	5950	187
671	20250319	101700	115377390	5950	5970	5970	5950	1300
672	20250319	101600	107629650	5970	5970	5970	5960	90
673	20250319	101500	107093030	5970	5970	5970	5960	30
674	20250319	101400	106914070	5970	5960	5970	5960	61
675	20250319	101300	106550350	5960	5970	5970	5960	592
676	20250319	101200	103021890	5970	5970	5970	5960	74
677	20250319	101100	102580480	5970	5960	5970	5940	3359
678	20250319	101000	82561760	5940	5950	5950	5940	52
679	20250319	100900	82252830	5960	5960	5960	5960	5
680	20250319	100800	82223030	5960	5940	5960	5940	146
681	20250319	100700	81354420	5950	5950	5950	5940	67
682	20250319	100600	80956205	5945	5940	5950	5940	361
683	20250319	100500	78810510	5940	5940	5940	5940	7
684	20250319	100400	78768930	5940	5940	5940	5930	53
685	20250319	100300	78454590	5930	5940	5940	5930	34
686	20250319	100200	78252840	5930	5940	5940	5930	26
687	20250319	100100	78098490	5930	5930	5940	5930	863
688	20250319	100000	72980840	5940	5940	5940	5930	47
689	20250319	095900	72701780	5940	5930	5940	5930	455
690	20250319	095800	70003620	5930	5940	5940	5930	111
691	20250319	095700	69345380	5940	5940	5940	5930	57
692	20250319	095600	69007240	5940	5930	5940	5930	522
693	20250319	095500	65906690	5930	5940	5940	5930	8
694	20250319	095400	65859240	5930	5930	5940	5930	46
695	20250319	095300	65586450	5920	5920	5920	5920	0
696	20250319	095200	65586450	5920	5940	5940	5920	311
697	20250319	095100	63742510	5930	5940	5940	5930	46
698	20250319	095000	63469700	5940	5940	5940	5940	4
699	20250319	094900	63445940	5940	5940	5940	5940	1
700	20250319	094800	63440000	5930	5940	5940	5930	21
701	20250319	094700	63315450	5940	5940	5940	5930	76
702	20250319	094600	62864740	5920	5920	5920	5920	2
703	20250319	094500	62852900	5940	5930	5940	5930	12
704	20250319	094400	62781680	5930	5940	5940	5930	16
705	20250319	094300	62686790	5940	5940	5940	5940	2
706	20250319	094200	62674910	5940	5940	5940	5940	13
707	20250319	094100	62597690	5930	5940	5940	5930	30
708	20250319	094000	62419610	5940	5950	5950	5940	76
709	20250319	093900	61968150	5950	5950	5950	5950	8
710	20250319	093800	61920550	5950	5950	5950	5950	132
711	20250319	093700	61135150	5930	5940	5940	5920	20
712	20250319	093600	61016540	5950	5940	5950	5940	1012
713	20250319	093500	54996050	5940	5930	5940	5930	9
714	20250319	093400	54942650	5930	5920	5930	5920	16
715	20250319	093300	54847900	5920	5950	5950	5920	12
716	20250319	093200	54776800	5950	5940	5950	5940	21
717	20250319	093100	54651980	5940	5920	5940	5920	119
718	20250319	093000	53947290	5920	5910	5920	5900	193
719	20250319	092900	52805270	5910	5920	5920	5910	5
720	20250319	092800	52775700	5920	5920	5920	5920	6
721	20250319	092700	52740180	5920	5910	5920	5900	162
722	20250319	092600	51784350	5900	5910	5910	5900	21
723	20250319	092500	51660440	5920	5920	5920	5920	2
724	20250319	092400	51648600	5920	5920	5920	5920	0
725	20250319	092300	51648600	5920	5900	5920	5900	7
726	20250319	092200	51607280	5910	5920	5920	5900	20
727	20250319	092100	51489040	5920	5910	5920	5900	227
728	20250319	092000	50147740	5910	5910	5910	5910	1
729	20250319	091900	50141830	5910	5910	5910	5910	1
730	20250319	091800	50135920	5900	5880	5900	5880	22
731	20250319	091700	50006360	5870	5890	5900	5870	527
732	20250319	091600	46905100	5870	5880	5880	5870	29
733	20250319	091500	46734760	5880	5870	5890	5870	28
734	20250319	091400	46570300	5900	5900	5900	5880	358
735	20250319	091300	44461790	5920	5900	5920	5900	201
736	20250319	091200	43274090	5900	5890	5900	5890	233
737	20250319	091100	41899450	5900	5910	5920	5900	226
738	20250319	091000	40565320	5910	5920	5920	5910	729
739	20250319	090900	36249810	5940	5920	5940	5920	691
740	20250319	090800	32155340	5940	5930	5940	5920	315
741	20250319	090700	30284620	5920	5940	5950	5920	2190
742	20250319	090600	17268750	5940	5930	5950	5930	743
743	20250319	090500	12856670	5910	5910	5910	5910	0
744	20250319	090400	12856670	5910	5910	5910	5910	12
745	20250319	090300	12785750	5910	5900	5910	5900	324
746	20250319	090200	10873920	5900	5900	5930	5900	624
747	20250319	090100	7192290	5900	5930	5930	5900	1113
748	20250319	090000	604800	5930	5940	5940	5900	102