KissMeData/208370/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	204600	372752940	4455	4455	4455	4455	1217
3	20250319	204500	372752940	4455	4455	4455	4455	0
4	20250319	204400	372752940	4455	4455	4455	4455	0
5	20250319	204300	372752940	4455	4455	4455	4455	0
6	20250319	204200	372752940	4455	4455	4455	4455	0
7	20250319	204100	372752940	4455	4455	4455	4455	0
8	20250319	204000	372752940	4455	4455	4455	4455	0
9	20250319	203900	372752940	4455	4455	4455	4455	0
10	20250319	203800	372752940	4455	4455	4455	4455	0
11	20250319	203700	372752940	4455	4455	4455	4455	0
12	20250319	203600	372752940	4455	4455	4455	4455	0
13	20250319	203500	372752940	4455	4455	4455	4455	0
14	20250319	203400	372752940	4455	4455	4455	4455	0
15	20250319	203300	372752940	4455	4455	4455	4455	0
16	20250319	203200	372752940	4455	4455	4455	4455	0
17	20250319	203100	372752940	4455	4455	4455	4455	0
18	20250319	203000	372752940	4455	4455	4455	4455	0
19	20250319	202900	372752940	4455	4455	4455	4455	0
20	20250319	202800	372752940	4455	4455	4455	4455	0
21	20250319	202700	372752940	4455	4455	4455	4455	0
22	20250319	202600	372752940	4455	4455	4455	4455	0
23	20250319	202500	372752940	4455	4455	4455	4455	0
24	20250319	202400	372752940	4455	4455	4455	4455	0
25	20250319	202300	372752940	4455	4455	4455	4455	0
26	20250319	202200	372752940	4455	4455	4455	4455	0
27	20250319	202100	372752940	4455	4455	4455	4455	0
28	20250319	202000	372752940	4455	4455	4455	4455	0
29	20250319	201900	372752940	4455	4455	4455	4455	0
30	20250319	201800	372752940	4455	4455	4455	4455	0
31	20250319	201700	372752940	4455	4455	4455	4455	0
32	20250319	201600	372752940	4455	4455	4455	4455	1217
33	20250319	201500	372752940	4455	4455	4455	4455	0
34	20250319	201400	372752940	4455	4455	4455	4455	0
35	20250319	201300	372752940	4455	4455	4455	4455	0
36	20250319	201200	372752940	4455	4455	4455	4455	0
37	20250319	201100	372752940	4455	4455	4455	4455	0
38	20250319	201000	372752940	4455	4455	4455	4455	0
39	20250319	200900	372752940	4455	4455	4455	4455	0
40	20250319	200800	372752940	4455	4455	4455	4455	0
41	20250319	200700	372752940	4455	4455	4455	4455	0
42	20250319	200600	372752940	4455	4455	4455	4455	0
43	20250319	200500	372752940	4455	4455	4455	4455	0
44	20250319	200400	372752940	4455	4455	4455	4455	0
45	20250319	200300	372752940	4455	4455	4455	4455	0
46	20250319	200200	372752940	4455	4455	4455	4455	0
47	20250319	200100	372752940	4455	4455	4455	4455	0
48	20250319	200000	372752940	4455	4455	4455	4455	0
49	20250319	195900	372752940	4455	4455	4455	4455	0
50	20250319	195800	372752940	4455	4455	4455	4455	0
51	20250319	195700	372752940	4455	4455	4455	4455	0
52	20250319	195600	372752940	4455	4455	4455	4455	0
53	20250319	195500	372752940	4455	4455	4455	4455	0
54	20250319	195400	372752940	4455	4455	4455	4455	0
55	20250319	195300	372752940	4455	4455	4455	4455	0
56	20250319	195200	372752940	4455	4455	4455	4455	0
57	20250319	195100	372752940	4455	4455	4455	4455	0
58	20250319	195000	372752940	4455	4455	4455	4455	0
59	20250319	194900	372752940	4455	4455	4455	4455	0
60	20250319	194800	372752940	4455	4455	4455	4455	0
61	20250319	194700	372752940	4455	4455	4455	4455	0
62	20250319	194600	372752940	4455	4455	4455	4455	1217
63	20250319	194500	372752940	4455	4455	4455	4455	0
64	20250319	194400	372752940	4455	4455	4455	4455	0
65	20250319	194300	372752940	4455	4455	4455	4455	0
66	20250319	194200	372752940	4455	4455	4455	4455	0
67	20250319	194100	372752940	4455	4455	4455	4455	0
68	20250319	194000	372752940	4455	4455	4455	4455	0
69	20250319	193900	372752940	4455	4455	4455	4455	0
70	20250319	193800	372752940	4455	4455	4455	4455	0
71	20250319	193700	372752940	4455	4455	4455	4455	0
72	20250319	193600	372752940	4455	4455	4455	4455	0
73	20250319	193500	372752940	4455	4455	4455	4455	0
74	20250319	193400	372752940	4455	4455	4455	4455	0
75	20250319	193300	372752940	4455	4455	4455	4455	0
76	20250319	193200	372752940	4455	4455	4455	4455	0
77	20250319	193100	372752940	4455	4455	4455	4455	0
78	20250319	193000	372752940	4455	4455	4455	4455	0
79	20250319	192900	372752940	4455	4455	4455	4455	0
80	20250319	192800	372752940	4455	4455	4455	4455	0
81	20250319	192700	372752940	4455	4455	4455	4455	0
82	20250319	192600	372752940	4455	4455	4455	4455	0
83	20250319	192500	372752940	4455	4455	4455	4455	0
84	20250319	192400	372752940	4455	4455	4455	4455	0
85	20250319	192300	372752940	4455	4455	4455	4455	0
86	20250319	192200	372752940	4455	4455	4455	4455	0
87	20250319	192100	372752940	4455	4455	4455	4455	0
88	20250319	192000	372752940	4455	4455	4455	4455	0
89	20250319	191900	372752940	4455	4455	4455	4455	0
90	20250319	191800	372752940	4455	4455	4455	4455	0
91	20250319	191700	372752940	4455	4455	4455	4455	0
92	20250319	191600	372752940	4455	4455	4455	4455	1217
93	20250319	191500	372752940	4455	4455	4455	4455	0
94	20250319	191400	372752940	4455	4455	4455	4455	0
95	20250319	191300	372752940	4455	4455	4455	4455	0
96	20250319	191200	372752940	4455	4455	4455	4455	0
97	20250319	191100	372752940	4455	4455	4455	4455	0
98	20250319	191000	372752940	4455	4455	4455	4455	0
99	20250319	190900	372752940	4455	4455	4455	4455	0
100	20250319	190800	372752940	4455	4455	4455	4455	0
101	20250319	190700	372752940	4455	4455	4455	4455	0
102	20250319	190600	372752940	4455	4455	4455	4455	0
103	20250319	190500	372752940	4455	4455	4455	4455	0
104	20250319	190400	372752940	4455	4455	4455	4455	0
105	20250319	190300	372752940	4455	4455	4455	4455	0
106	20250319	190200	372752940	4455	4455	4455	4455	0
107	20250319	190100	372752940	4455	4455	4455	4455	0
108	20250319	190000	372752940	4455	4455	4455	4455	0
109	20250319	185900	372752940	4455	4455	4455	4455	0
110	20250319	185800	372752940	4455	4455	4455	4455	0
111	20250319	185700	372752940	4455	4455	4455	4455	0
112	20250319	185600	372752940	4455	4455	4455	4455	0
113	20250319	185500	372752940	4455	4455	4455	4455	0
114	20250319	185400	372752940	4455	4455	4455	4455	0
115	20250319	185300	372752940	4455	4455	4455	4455	0
116	20250319	185200	372752940	4455	4455	4455	4455	0
117	20250319	185100	372752940	4455	4455	4455	4455	0
118	20250319	185000	372752940	4455	4455	4455	4455	0
119	20250319	184900	372752940	4455	4455	4455	4455	0
120	20250319	184800	372752940	4455	4455	4455	4455	0
121	20250319	184700	372752940	4455	4455	4455	4455	0
122	20250319	184600	372752940	4455	4455	4455	4455	1217
123	20250319	184500	372752940	4455	4455	4455	4455	0
124	20250319	184400	372752940	4455	4455	4455	4455	0
125	20250319	184300	372752940	4455	4455	4455	4455	0
126	20250319	184200	372752940	4455	4455	4455	4455	0
127	20250319	184100	372752940	4455	4455	4455	4455	0
128	20250319	184000	372752940	4455	4455	4455	4455	0
129	20250319	183900	372752940	4455	4455	4455	4455	0
130	20250319	183800	372752940	4455	4455	4455	4455	0
131	20250319	183700	372752940	4455	4455	4455	4455	0
132	20250319	183600	372752940	4455	4455	4455	4455	0
133	20250319	183500	372752940	4455	4455	4455	4455	0
134	20250319	183400	372752940	4455	4455	4455	4455	0
135	20250319	183300	372752940	4455	4455	4455	4455	0
136	20250319	183200	372752940	4455	4455	4455	4455	0
137	20250319	183100	372752940	4455	4455	4455	4455	0
138	20250319	183000	372752940	4455	4455	4455	4455	0
139	20250319	182900	372752940	4455	4455	4455	4455	0
140	20250319	182800	372752940	4455	4455	4455	4455	0
141	20250319	182700	372752940	4455	4455	4455	4455	0
142	20250319	182600	372752940	4455	4455	4455	4455	0
143	20250319	182500	372752940	4455	4455	4455	4455	0
144	20250319	182400	372752940	4455	4455	4455	4455	0
145	20250319	182300	372752940	4455	4455	4455	4455	0
146	20250319	182200	372752940	4455	4455	4455	4455	0
147	20250319	182100	372752940	4455	4455	4455	4455	0
148	20250319	182000	372752940	4455	4455	4455	4455	0
149	20250319	181900	372752940	4455	4455	4455	4455	0
150	20250319	181800	372752940	4455	4455	4455	4455	0
151	20250319	181700	372752940	4455	4455	4455	4455	0
152	20250319	181600	372752940	4455	4455	4455	4455	1217
153	20250319	181500	372752940	4455	4455	4455	4455	0
154	20250319	181400	372752940	4455	4455	4455	4455	0
155	20250319	181300	372752940	4455	4455	4455	4455	0
156	20250319	181200	372752940	4455	4455	4455	4455	0
157	20250319	181100	372752940	4455	4455	4455	4455	0
158	20250319	181000	372752940	4455	4455	4455	4455	0
159	20250319	180900	372752940	4455	4455	4455	4455	0
160	20250319	180800	372752940	4455	4455	4455	4455	0
161	20250319	180700	372752940	4455	4455	4455	4455	0
162	20250319	180600	372752940	4455	4455	4455	4455	0
163	20250319	180500	372752940	4455	4455	4455	4455	0
164	20250319	180400	372752940	4455	4455	4455	4455	0
165	20250319	180300	372752940	4455	4455	4455	4455	0
166	20250319	180200	372752940	4455	4455	4455	4455	0
167	20250319	180100	372752940	4455	4455	4455	4455	0
168	20250319	180000	372752940	4455	4455	4455	4455	0
169	20250319	175900	372752940	4455	4455	4455	4455	0
170	20250319	175800	372752940	4455	4455	4455	4455	0
171	20250319	175700	372752940	4455	4455	4455	4455	0
172	20250319	175600	372752940	4455	4455	4455	4455	0
173	20250319	175500	372752940	4455	4455	4455	4455	0
174	20250319	175400	372752940	4455	4455	4455	4455	0
175	20250319	175300	372752940	4455	4455	4455	4455	0
176	20250319	175200	372752940	4455	4455	4455	4455	0
177	20250319	175100	372752940	4455	4455	4455	4455	0
178	20250319	175000	372752940	4455	4455	4455	4455	0
179	20250319	174900	372752940	4455	4455	4455	4455	0
180	20250319	174800	372752940	4455	4455	4455	4455	0
181	20250319	174700	372752940	4455	4455	4455	4455	0
182	20250319	174600	372752940	4455	4455	4455	4455	1217
183	20250319	174500	372752940	4455	4455	4455	4455	0
184	20250319	174400	372752940	4455	4455	4455	4455	0
185	20250319	174300	372752940	4455	4455	4455	4455	0
186	20250319	174200	372752940	4455	4455	4455	4455	0
187	20250319	174100	372752940	4455	4455	4455	4455	0
188	20250319	174000	372752940	4455	4455	4455	4455	0
189	20250319	173900	372752940	4455	4455	4455	4455	0
190	20250319	173800	372752940	4455	4455	4455	4455	0
191	20250319	173700	372752940	4455	4455	4455	4455	0
192	20250319	173600	372752940	4455	4455	4455	4455	0
193	20250319	173500	372752940	4455	4455	4455	4455	0
194	20250319	173400	372752940	4455	4455	4455	4455	0
195	20250319	173300	372752940	4455	4455	4455	4455	0
196	20250319	173200	372752940	4455	4455	4455	4455	0
197	20250319	173100	372752940	4455	4455	4455	4455	0
198	20250319	173000	372752940	4455	4455	4455	4455	0
199	20250319	172900	372752940	4455	4455	4455	4455	0
200	20250319	172800	372752940	4455	4455	4455	4455	0
201	20250319	172700	372752940	4455	4455	4455	4455	0
202	20250319	172600	372752940	4455	4455	4455	4455	0
203	20250319	172500	372752940	4455	4455	4455	4455	0
204	20250319	172400	372752940	4455	4455	4455	4455	0
205	20250319	172300	372752940	4455	4455	4455	4455	0
206	20250319	172200	372752940	4455	4455	4455	4455	0
207	20250319	172100	372752940	4455	4455	4455	4455	0
208	20250319	172000	372752940	4455	4455	4455	4455	0
209	20250319	171900	372752940	4455	4455	4455	4455	0
210	20250319	171800	372752940	4455	4455	4455	4455	0
211	20250319	171700	372752940	4455	4455	4455	4455	0
212	20250319	171600	372752940	4455	4455	4455	4455	1217
213	20250319	171500	372752940	4455	4455	4455	4455	0
214	20250319	171400	372752940	4455	4455	4455	4455	0
215	20250319	171300	372752940	4455	4455	4455	4455	0
216	20250319	171200	372752940	4455	4455	4455	4455	0
217	20250319	171100	372752940	4455	4455	4455	4455	0
218	20250319	171000	372752940	4455	4455	4455	4455	0
219	20250319	170900	372752940	4455	4455	4455	4455	0
220	20250319	170800	372752940	4455	4455	4455	4455	0
221	20250319	170700	372752940	4455	4455	4455	4455	0
222	20250319	170600	372752940	4455	4455	4455	4455	0
223	20250319	170500	372752940	4455	4455	4455	4455	0
224	20250319	170400	372752940	4455	4455	4455	4455	0
225	20250319	170300	372752940	4455	4455	4455	4455	0
226	20250319	170200	372752940	4455	4455	4455	4455	0
227	20250319	170100	372752940	4455	4455	4455	4455	0
228	20250319	170000	372752940	4455	4455	4455	4455	0
229	20250319	165900	372752940	4455	4455	4455	4455	0
230	20250319	165800	372752940	4455	4455	4455	4455	0
231	20250319	165700	372752940	4455	4455	4455	4455	0
232	20250319	165600	372752940	4455	4455	4455	4455	0
233	20250319	165500	372752940	4455	4455	4455	4455	0
234	20250319	165400	372752940	4455	4455	4455	4455	0
235	20250319	165300	372752940	4455	4455	4455	4455	0
236	20250319	165200	372752940	4455	4455	4455	4455	0
237	20250319	165100	372752940	4455	4455	4455	4455	0
238	20250319	165000	372752940	4455	4455	4455	4455	0
239	20250319	164900	372752940	4455	4455	4455	4455	0
240	20250319	164800	372752940	4455	4455	4455	4455	0
241	20250319	164700	372752940	4455	4455	4455	4455	0
242	20250319	164600	372752940	4455	4455	4455	4455	1217
243	20250319	164500	372752940	4455	4455	4455	4455	0
244	20250319	164400	372752940	4455	4455	4455	4455	0
245	20250319	164300	372752940	4455	4455	4455	4455	0
246	20250319	164200	372752940	4455	4455	4455	4455	0
247	20250319	164100	372752940	4455	4455	4455	4455	0
248	20250319	164000	372752940	4455	4455	4455	4455	0
249	20250319	163900	372752940	4455	4455	4455	4455	0
250	20250319	163800	372752940	4455	4455	4455	4455	0
251	20250319	163700	372752940	4455	4455	4455	4455	0
252	20250319	163600	372752940	4455	4455	4455	4455	0
253	20250319	163500	372752940	4455	4455	4455	4455	0
254	20250319	163400	372752940	4455	4455	4455	4455	0
255	20250319	163300	372752940	4455	4455	4455	4455	0
256	20250319	163200	372752940	4455	4455	4455	4455	0
257	20250319	163100	372752940	4455	4455	4455	4455	0
258	20250319	163000	372752940	4455	4455	4455	4455	0
259	20250319	162900	372752940	4455	4455	4455	4455	0
260	20250319	162800	372752940	4455	4455	4455	4455	0
261	20250319	162700	372752940	4455	4455	4455	4455	0
262	20250319	162600	372752940	4455	4455	4455	4455	0
263	20250319	162500	372752940	4455	4455	4455	4455	0
264	20250319	162400	372752940	4455	4455	4455	4455	0
265	20250319	162300	372752940	4455	4455	4455	4455	0
266	20250319	162200	372752940	4455	4455	4455	4455	0
267	20250319	162100	372752940	4455	4455	4455	4455	0
268	20250319	162000	372752940	4455	4455	4455	4455	0
269	20250319	161900	372752940	4455	4455	4455	4455	0
270	20250319	161800	372752940	4455	4455	4455	4455	0
271	20250319	161700	372752940	4455	4455	4455	4455	0
272	20250319	161600	372752940	4455	4455	4455	4455	1217
273	20250319	161500	372752940	4455	4455	4455	4455	0
274	20250319	161400	372752940	4455	4455	4455	4455	0
275	20250319	161300	372752940	4455	4455	4455	4455	0
276	20250319	161200	372752940	4455	4455	4455	4455	0
277	20250319	161100	372752940	4455	4455	4455	4455	0
278	20250319	161000	372752940	4455	4455	4455	4455	0
279	20250319	160900	372752940	4455	4455	4455	4455	0
280	20250319	160800	372752940	4455	4455	4455	4455	0
281	20250319	160700	372752940	4455	4455	4455	4455	0
282	20250319	160600	372752940	4455	4455	4455	4455	0
283	20250319	160500	372752940	4455	4455	4455	4455	0
284	20250319	160400	372752940	4455	4455	4455	4455	0
285	20250319	160300	372752940	4455	4455	4455	4455	0
286	20250319	160200	372752940	4455	4455	4455	4455	0
287	20250319	160100	372752940	4455	4455	4455	4455	0
288	20250319	160000	372752940	4455	4455	4455	4455	0
289	20250319	155900	372752940	4455	4455	4455	4455	0
290	20250319	155800	372752940	4455	4455	4455	4455	0
291	20250319	155700	372752940	4455	4455	4455	4455	0
292	20250319	155600	372752940	4455	4455	4455	4455	0
293	20250319	155500	372752940	4455	4455	4455	4455	0
294	20250319	155400	372752940	4455	4455	4455	4455	0
295	20250319	155300	372752940	4455	4455	4455	4455	0
296	20250319	155200	372752940	4455	4455	4455	4455	0
297	20250319	155100	372752940	4455	4455	4455	4455	0
298	20250319	155000	372752940	4455	4455	4455	4455	0
299	20250319	154900	372752940	4455	4455	4455	4455	0
300	20250319	154800	372752940	4455	4455	4455	4455	0
301	20250319	154700	372752940	4455	4455	4455	4455	0
302	20250319	154600	372752940	4455	4455	4455	4455	1217
303	20250319	154500	372752940	4455	4455	4455	4455	0
304	20250319	154400	372752940	4455	4455	4455	4455	0
305	20250319	154300	372752940	4455	4455	4455	4455	0
306	20250319	154200	372752940	4455	4455	4455	4455	0
307	20250319	154100	372752940	4455	4455	4455	4455	0
308	20250319	154000	372752940	4455	4455	4455	4455	0
309	20250319	153900	372752940	4455	4455	4455	4455	0
310	20250319	153800	372752940	4455	4455	4455	4455	0
311	20250319	153700	372752940	4455	4455	4455	4455	0
312	20250319	153600	372752940	4455	4455	4455	4455	0
313	20250319	153500	372752940	4455	4455	4455	4455	0
314	20250319	153400	372752940	4455	4455	4455	4455	0
315	20250319	153300	372752940	4455	4455	4455	4455	0
316	20250319	153200	372752940	4455	4455	4455	4455	0
317	20250319	153100	372752940	4455	4455	4455	4455	0
318	20250319	153000	372752940	4455	4455	4455	4455	1217
319	20250319	152900	367331205	4445	4445	4445	4445	0
320	20250319	152800	367331205	4445	4445	4445	4445	0
321	20250319	152700	367331205	4445	4445	4445	4445	0
322	20250319	152600	367331205	4445	4445	4445	4445	0
323	20250319	152500	367331205	4445	4445	4445	4445	0
324	20250319	152400	367331205	4445	4445	4445	4445	0
325	20250319	152300	367331205	4445	4445	4445	4445	0
326	20250319	152200	367331205	4445	4445	4445	4445	0
327	20250319	152100	367331205	4445	4445	4445	4445	0
328	20250319	152000	367331205	4445	4445	4445	4445	0
329	20250319	151900	367331205	4445	4455	4455	4445	5
330	20250319	151800	367308940	4455	4425	4455	4420	584
331	20250319	151700	364724865	4425	4445	4445	4425	46
332	20250319	151600	364521295	4425	4440	4440	4425	150
333	20250319	151500	363857515	4440	4440	4440	4440	0
334	20250319	151400	363857515	4440	4440	4440	4440	0
335	20250319	151300	363857515	4440	4440	4440	4440	80
336	20250319	151200	363502315	4440	4440	4440	4440	900
337	20250319	151100	359506315	4440	4445	4445	4440	95
338	20250319	151000	359084205	4445	4445	4445	4445	0
339	20250319	150900	359084205	4445	4445	4445	4445	0
340	20250319	150800	359084205	4445	4445	4445	4445	0
341	20250319	150700	359084205	4445	4445	4445	4445	0
342	20250319	150600	359084205	4445	4445	4445	4445	0
343	20250319	150500	359084205	4445	4445	4445	4445	25
344	20250319	150400	358973080	4445	4440	4445	4440	760
345	20250319	150300	355596460	4420	4420	4420	4420	74
346	20250319	150200	355269380	4445	4420	4445	4420	207
347	20250319	150100	354349440	4420	4420	4420	4420	8
348	20250319	150000	354314080	4440	4440	4440	4425	1056
349	20250319	145900	349629940	4440	4440	4440	4440	0
350	20250319	145800	349629940	4440	4440	4440	4440	0
351	20250319	145700	349629940	4440	4440	4440	4440	1
352	20250319	145600	349625500	4420	4440	4440	4420	1777
353	20250319	145500	341757050	4440	4440	4440	4440	5
354	20250319	145400	341734850	4435	4440	4440	4435	6
355	20250319	145300	341708235	4435	4435	4435	4435	23
356	20250319	145200	341606230	4440	4440	4440	4440	1
357	20250319	145100	341601790	4440	4440	4440	4440	0
358	20250319	145000	341601790	4440	4440	4440	4440	1
359	20250319	144900	341597350	4435	4435	4435	4435	20
360	20250319	144800	341508650	4440	4440	4440	4440	0
361	20250319	144700	341508650	4440	4440	4440	4440	0
362	20250319	144600	341508650	4440	4440	4440	4440	0
363	20250319	144500	341508650	4440	4440	4440	4440	0
364	20250319	144400	341508650	4440	4440	4440	4440	0
365	20250319	144300	341508650	4440	4440	4440	4440	0
366	20250319	144200	341508650	4440	4440	4440	4430	590
367	20250319	144100	338893820	4440	4440	4440	4440	1
368	20250319	144000	338889380	4430	4430	4430	4430	30
369	20250319	143900	338756480	4435	4435	4435	4435	8
370	20250319	143800	338721000	4440	4440	4440	4440	0
371	20250319	143700	338721000	4440	4440	4440	4440	7
372	20250319	143600	338689920	4435	4435	4435	4435	0
373	20250319	143500	338689920	4435	4435	4435	4435	7
374	20250319	143400	338658875	4440	4440	4440	4440	0
375	20250319	143300	338658875	4440	4440	4440	4440	1
376	20250319	143200	338654435	4435	4435	4435	4435	0
377	20250319	143100	338654435	4435	4435	4435	4435	200
378	20250319	143000	337767435	4440	4440	4440	4440	0
379	20250319	142900	337767435	4440	4440	4440	4440	1
380	20250319	142800	337762995	4440	4440	4440	4440	0
381	20250319	142700	337762995	4440	4440	4440	4440	0
382	20250319	142600	337762995	4440	4440	4440	4440	0
383	20250319	142500	337762995	4440	4440	4440	4440	0
384	20250319	142400	337762995	4440	4440	4440	4440	0
385	20250319	142300	337762995	4440	4440	4440	4440	0
386	20250319	142200	337762995	4440	4440	4440	4440	222
387	20250319	142100	336777315	4440	4440	4440	4440	10
388	20250319	142000	336732915	4440	4440	4440	4440	1
389	20250319	141900	336728475	4435	4435	4435	4435	146
390	20250319	141800	336080965	4430	4430	4430	4430	0
391	20250319	141700	336080965	4430	4430	4430	4430	0
392	20250319	141600	336080965	4430	4430	4430	4430	0
393	20250319	141500	336080965	4430	4430	4430	4430	0
394	20250319	141400	336080965	4430	4430	4430	4430	10
395	20250319	141300	336036665	4430	4435	4435	4430	101
396	20250319	141200	335588895	4445	4445	4445	4445	0
397	20250319	141100	335588895	4445	4445	4445	4445	0
398	20250319	141000	335588895	4445	4445	4445	4445	0
399	20250319	140900	335588895	4445	4445	4445	4445	0
400	20250319	140800	335588895	4445	4445	4445	4445	0
401	20250319	140700	335588895	4445	4445	4445	4445	0
402	20250319	140600	335588895	4445	4445	4445	4445	0
403	20250319	140500	335588895	4445	4445	4445	4445	0
404	20250319	140400	335588895	4445	4445	4445	4445	1
405	20250319	140300	335584450	4440	4440	4440	4440	0
406	20250319	140200	335584450	4440	4440	4440	4440	38
407	20250319	140100	335415730	4440	4440	4440	4440	100
408	20250319	140000	334971730	4440	4440	4440	4440	0
409	20250319	135900	334971730	4440	4440	4440	4440	0
410	20250319	135800	334971730	4440	4440	4440	4440	0
411	20250319	135700	334971730	4440	4440	4440	4440	0
412	20250319	135600	334971730	4440	4440	4440	4440	0
413	20250319	135500	334971730	4440	4440	4440	4440	0
414	20250319	135400	334971730	4440	4440	4440	4440	0
415	20250319	135300	334971730	4440	4440	4440	4440	0
416	20250319	135200	334971730	4440	4440	4440	4440	3
417	20250319	135100	334958410	4445	4445	4445	4445	0
418	20250319	135000	334958410	4445	4445	4445	4445	0
419	20250319	134900	334958410	4445	4445	4445	4445	0
420	20250319	134800	334958410	4445	4445	4445	4445	0
421	20250319	134700	334958410	4445	4445	4445	4430	26
422	20250319	134600	334843200	4445	4445	4445	4445	0
423	20250319	134500	334843200	4445	4445	4445	4445	0
424	20250319	134400	334843200	4445	4445	4445	4445	0
425	20250319	134300	334843200	4445	4445	4445	4445	10
426	20250319	134200	334798750	4445	4445	4445	4445	0
427	20250319	134100	334798750	4445	4445	4445	4445	0
428	20250319	134000	334798750	4445	4445	4445	4445	0
429	20250319	133900	334798750	4445	4445	4445	4445	0
430	20250319	133800	334798750	4445	4445	4445	4445	0
431	20250319	133700	334798750	4445	4445	4445	4445	0
432	20250319	133600	334798750	4445	4445	4445	4445	0
433	20250319	133500	334798750	4445	4445	4445	4445	0
434	20250319	133400	334798750	4445	4445	4445	4445	1
435	20250319	133300	334794305	4430	4430	4430	4430	0
436	20250319	133200	334794305	4430	4430	4430	4430	1
437	20250319	133100	334789875	4430	4430	4430	4430	5
438	20250319	133000	334767725	4445	4445	4445	4445	11
439	20250319	132900	334718830	4445	4445	4445	4445	0
440	20250319	132800	334718830	4445	4445	4445	4445	0
441	20250319	132700	334718830	4445	4445	4445	4445	0
442	20250319	132600	334718830	4445	4445	4445	4445	0
443	20250319	132500	334718830	4445	4445	4445	4445	0
444	20250319	132400	334718830	4445	4445	4445	4445	5
445	20250319	132300	334696605	4445	4445	4445	4445	1
446	20250319	132200	334692160	4420	4420	4420	4420	0
447	20250319	132100	334692160	4420	4420	4420	4420	50
448	20250319	132000	334471160	4445	4445	4445	4445	0
449	20250319	131900	334471160	4445	4445	4445	4445	0
450	20250319	131800	334471160	4445	4445	4445	4445	0
451	20250319	131700	334471160	4445	4445	4445	4445	1
452	20250319	131600	334466715	4425	4425	4445	4425	210
453	20250319	131500	333537445	4430	4435	4435	4430	1479
454	20250319	131400	326985370	4445	4440	4445	4440	698
455	20250319	131300	323886245	4440	4440	4440	4440	10
456	20250319	131200	323841845	4440	4440	4440	4440	20
457	20250319	131100	323753045	4440	4440	4440	4440	0
458	20250319	131000	323753045	4440	4440	4440	4440	101
459	20250319	130900	323304605	4440	4440	4440	4440	0
460	20250319	130800	323304605	4440	4440	4440	4440	365
461	20250319	130700	321684005	4450	4450	4450	4450	0
462	20250319	130600	321684005	4450	4450	4450	4450	0
463	20250319	130500	321684005	4450	4450	4450	4450	466
464	20250319	130400	319610305	4450	4450	4450	4450	1
465	20250319	130300	319605855	4440	4440	4440	4440	2
466	20250319	130200	319596975	4440	4450	4450	4440	59
467	20250319	130100	319335000	4450	4450	4450	4450	0
468	20250319	130000	319335000	4450	4450	4450	4450	0
469	20250319	125900	319335000	4450	4450	4450	4450	0
470	20250319	125800	319335000	4450	4450	4450	4450	0
471	20250319	125700	319335000	4450	4450	4450	4450	0
472	20250319	125600	319335000	4450	4450	4450	4450	0
473	20250319	125500	319335000	4450	4450	4450	4450	0
474	20250319	125400	319335000	4450	4450	4450	4450	1
475	20250319	125300	319330550	4430	4450	4450	4430	1002
476	20250319	125200	314891670	4445	4440	4450	4440	1037
477	20250319	125100	310287260	4435	4445	4445	4435	260
478	20250319	125000	309133495	4450	4450	4450	4450	0
479	20250319	124900	309133495	4450	4450	4450	4450	4
480	20250319	124800	309115695	4450	4450	4450	4450	0
481	20250319	124700	309115695	4450	4450	4450	4450	0
482	20250319	124600	309115695	4450	4445	4450	4445	615
483	20250319	124500	306381945	4450	4450	4450	4450	1
484	20250319	124400	306377495	4445	4445	4445	4445	0
485	20250319	124300	306377495	4445	4445	4445	4445	56
486	20250319	124200	306128575	4450	4450	4450	4450	1
487	20250319	124100	306124125	4445	4445	4445	4445	93
488	20250319	124000	305710740	4450	4450	4450	4450	0
489	20250319	123900	305710740	4450	4450	4450	4450	0
490	20250319	123800	305710740	4450	4450	4450	4450	0
491	20250319	123700	305710740	4450	4450	4450	4450	2
492	20250319	123600	305701840	4450	4450	4450	4450	0
493	20250319	123500	305701840	4450	4450	4450	4450	0
494	20250319	123400	305701840	4450	4440	4450	4440	111
495	20250319	123300	305208890	4450	4450	4450	4450	0
496	20250319	123200	305208890	4450	4450	4450	4450	0
497	20250319	123100	305208890	4450	4450	4450	4450	4
498	20250319	123000	305191090	4450	4450	4450	4450	0
499	20250319	122900	305191090	4450	4450	4450	4450	0
500	20250319	122800	305191090	4450	4445	4450	4445	515
501	20250319	122700	302901395	4445	4445	4445	4445	20
502	20250319	122600	302812495	4450	4450	4450	4450	0
503	20250319	122500	302812495	4450	4450	4450	4450	0
504	20250319	122400	302812495	4450	4450	4450	4450	0
505	20250319	122300	302812495	4450	4450	4450	4450	0
506	20250319	122200	302812495	4450	4450	4450	4450	0
507	20250319	122100	302812495	4450	4450	4450	4450	0
508	20250319	122000	302812495	4450	4450	4450	4450	0
509	20250319	121900	302812495	4450	4450	4450	4450	0
510	20250319	121800	302812495	4450	4450	4450	4450	0
511	20250319	121700	302812495	4450	4450	4450	4450	1
512	20250319	121600	302808045	4430	4430	4430	4430	0
513	20250319	121500	302808045	4430	4430	4430	4430	27
514	20250319	121400	302688435	4430	4450	4450	4430	3
515	20250319	121300	302675125	4430	4440	4440	4430	370
516	20250319	121200	301035805	4460	4460	4460	4460	0
517	20250319	121100	301035805	4460	4460	4460	4460	0
518	20250319	121000	301035805	4460	4460	4460	4460	0
519	20250319	120900	301035805	4460	4460	4460	4460	1
520	20250319	120800	301031345	4455	4455	4455	4455	236
521	20250319	120700	299979965	4460	4460	4460	4460	0
522	20250319	120600	299979965	4460	4460	4460	4460	0
523	20250319	120500	299979965	4460	4460	4460	4460	0
524	20250319	120400	299979965	4460	4460	4460	4460	0
525	20250319	120300	299979965	4460	4460	4460	4460	50
526	20250319	120200	299756965	4460	4460	4460	4460	15
527	20250319	120100	299690065	4460	4460	4460	4460	1
528	20250319	120000	299685605	4450	4450	4450	4450	231
529	20250319	115900	298657655	4460	4460	4460	4460	0
530	20250319	115800	298657655	4460	4460	4460	4460	0
531	20250319	115700	298657655	4460	4460	4460	4460	0
532	20250319	115600	298657655	4460	4460	4460	4460	0
533	20250319	115500	298657655	4460	4450	4460	4450	93
534	20250319	115400	298243780	4450	4450	4450	4450	994
535	20250319	115300	293820480	4450	4450	4450	4450	1
536	20250319	115200	293816030	4450	4450	4450	4450	130
537	20250319	115100	293237530	4450	4450	4450	4450	1
538	20250319	115000	293233080	4450	4450	4450	4450	0
539	20250319	114900	293233080	4450	4450	4450	4450	0
540	20250319	114800	293233080	4450	4440	4450	4440	7
541	20250319	114700	293201990	4435	4435	4435	4435	0
542	20250319	114600	293201990	4435	4435	4435	4435	0
543	20250319	114500	293201990	4435	4435	4435	4435	29
544	20250319	114400	293073375	4440	4435	4440	4435	1740
545	20250319	114300	285348550	4435	4430	4435	4430	162
546	20250319	114200	284630765	4435	4435	4435	4435	0
547	20250319	114100	284630765	4435	4435	4435	4435	0
548	20250319	114000	284630765	4435	4435	4435	4435	0
549	20250319	113900	284630765	4435	4435	4435	4435	1
550	20250319	113800	284626330	4435	4435	4435	4435	10
551	20250319	113700	284581980	4435	4430	4435	4430	237
552	20250319	113600	283532065	4430	4430	4430	4430	10
553	20250319	113500	283487765	4435	4435	4435	4435	8
554	20250319	113400	283452285	4440	4440	4440	4440	11
555	20250319	113300	283403445	4430	4430	4430	4430	0
556	20250319	113200	283403445	4430	4430	4430	4430	0
557	20250319	113100	283403445	4430	4430	4430	4430	476
558	20250319	113000	281294765	4430	4430	4430	4430	17
559	20250319	112900	281219455	4430	4430	4430	4430	3
560	20250319	112800	281206165	4430	4430	4430	4430	2
561	20250319	112700	281197305	4430	4430	4430	4430	10
562	20250319	112600	281153005	4430	4430	4430	4430	200
563	20250319	112500	280267005	4430	4430	4430	4430	1
564	20250319	112400	280262575	4430	4430	4430	4430	11
565	20250319	112300	280213845	4430	4430	4430	4430	0
566	20250319	112200	280213845	4430	4430	4430	4430	2
567	20250319	112100	280204985	4430	4430	4430	4430	1
568	20250319	112000	280200555	4420	4420	4420	4420	20
569	20250319	111900	280112155	4430	4430	4430	4430	52
570	20250319	111800	279881795	4420	4420	4420	4420	700
571	20250319	111700	276787795	4430	4430	4430	4430	2
572	20250319	111600	276778935	4440	4440	4440	4440	0
573	20250319	111500	276778935	4440	4440	4440	4440	0
574	20250319	111400	276778935	4440	4440	4440	4420	19
575	20250319	111300	276694895	4425	4430	4440	4425	788
576	20250319	111200	273207880	4445	4445	4445	4445	0
577	20250319	111100	273207880	4445	4445	4445	4445	0
578	20250319	111000	273207880	4445	4445	4445	4445	0
579	20250319	110900	273207880	4445	4445	4445	4445	0
580	20250319	110800	273207880	4445	4440	4445	4440	277
581	20250319	110700	271976625	4445	4445	4445	4445	0
582	20250319	110600	271976625	4445	4445	4445	4445	0
583	20250319	110500	271976625	4445	4445	4445	4445	0
584	20250319	110400	271976625	4445	4445	4445	4445	10
585	20250319	110300	271932175	4445	4445	4445	4445	0
586	20250319	110200	271932175	4445	4445	4445	4445	3
587	20250319	110100	271918840	4450	4425	4450	4425	165
588	20250319	110000	271188670	4425	4425	4425	4425	120
589	20250319	105900	270657670	4425	4425	4425	4425	1
590	20250319	105800	270653245	4420	4420	4420	4420	0
591	20250319	105700	270653245	4420	4420	4420	4420	0
592	20250319	105600	270653245	4420	4420	4420	4420	0
593	20250319	105500	270653245	4420	4420	4420	4420	373
594	20250319	105400	269004585	4420	4420	4420	4420	1
595	20250319	105300	269000165	4420	4420	4420	4420	0
596	20250319	105200	269000165	4420	4420	4420	4420	0
597	20250319	105100	269000165	4420	4420	4420	4420	0
598	20250319	105000	269000165	4420	4420	4420	4420	20
599	20250319	104900	268911765	4420	4420	4420	4420	11
600	20250319	104800	268863145	4410	4410	4410	4410	133
601	20250319	104700	268276615	4405	4420	4420	4405	3213
602	20250319	104600	254106645	4420	4410	4420	4405	3107
603	20250319	104500	240420230	4420	4420	4420	4420	2
604	20250319	104400	240411390	4420	4410	4420	4410	762
605	20250319	104300	237050950	4420	4410	4420	4405	100
606	20250319	104200	236610335	4405	4410	4410	4405	63
607	20250319	104100	236332570	4410	4410	4410	4410	17
608	20250319	104000	236257600	4405	4420	4420	4405	1275
609	20250319	103900	230635790	4420	4420	4420	4415	3116
610	20250319	103800	216878070	4420	4420	4420	4415	1334
611	20250319	103700	210987360	4430	4430	4430	4420	6553
612	20250319	103600	181998140	4430	4430	4430	4430	0
613	20250319	103500	181998140	4430	4430	4430	4430	2
614	20250319	103400	181989280	4430	4430	4430	4430	252
615	20250319	103300	180872920	4440	4440	4440	4440	0
616	20250319	103200	180872920	4440	4440	4440	4430	1502
617	20250319	103100	174216780	4440	4435	4440	4435	19
618	20250319	103000	174132510	4435	4440	4440	4435	527
619	20250319	102900	171795230	4435	4435	4435	4435	100
620	20250319	102800	171351730	4450	4450	4450	4450	0
621	20250319	102700	171351730	4450	4450	4450	4450	0
622	20250319	102600	171351730	4450	4450	4450	4450	0
623	20250319	102500	171351730	4450	4450	4450	4450	2
624	20250319	102400	171342830	4450	4450	4450	4450	101
625	20250319	102300	170893380	4435	4435	4435	4435	528
626	20250319	102200	168551700	4450	4440	4450	4435	1091
627	20250319	102100	163708120	4450	4445	4450	4445	389
628	20250319	102000	161979010	4450	4450	4450	4450	9
629	20250319	101900	161938960	4450	4450	4450	4450	0
630	20250319	101800	161938960	4450	4445	4450	4445	21
631	20250319	101700	161845610	4450	4450	4450	4450	0
632	20250319	101600	161845610	4450	4450	4450	4450	0
633	20250319	101500	161845610	4450	4460	4460	4450	30
634	20250319	101400	161712010	4460	4460	4460	4460	0
635	20250319	101300	161712010	4460	4460	4460	4460	1
636	20250319	101200	161707550	4460	4460	4460	4460	0
637	20250319	101100	161707550	4460	4460	4460	4460	6
638	20250319	101000	161680790	4460	4455	4460	4455	51
639	20250319	100900	161453575	4455	4455	4455	4455	1
640	20250319	100800	161449120	4455	4455	4455	4455	1
641	20250319	100700	161444665	4455	4455	4455	4455	10
642	20250319	100600	161400115	4455	4455	4455	4455	2
643	20250319	100500	161391205	4455	4445	4455	4445	591
644	20250319	100400	158764200	4450	4450	4450	4450	0
645	20250319	100300	158764200	4450	4450	4450	4450	0
646	20250319	100200	158764200	4450	4450	4450	4450	216
647	20250319	100100	157803000	4450	4450	4455	4450	132
648	20250319	100000	157215450	4455	4455	4455	4455	1
649	20250319	095900	157210995	4450	4450	4450	4450	1
650	20250319	095800	157206545	4460	4460	4460	4460	0
651	20250319	095700	157206545	4460	4455	4460	4455	1644
652	20250319	095600	149877155	4455	4455	4455	4455	96
653	20250319	095500	149449475	4460	4460	4460	4455	103
654	20250319	095400	148990350	4460	4460	4460	4460	1
655	20250319	095300	148985890	4460	4460	4460	4460	0
656	20250319	095200	148985890	4460	4445	4460	4445	3
657	20250319	095100	148972540	4460	4445	4460	4445	161
658	20250319	095000	148256880	4465	4445	4465	4445	206
659	20250319	094900	147341150	4445	4465	4465	4445	505
660	20250319	094800	145096345	4465	4465	4465	4465	0
661	20250319	094700	145096345	4465	4465	4465	4465	0
662	20250319	094600	145096345	4465	4460	4465	4440	436
663	20250319	094500	143160120	4465	4465	4465	4465	5
664	20250319	094400	143137795	4455	4460	4465	4455	1336
665	20250319	094300	137179415	4465	4460	4465	4460	243
666	20250319	094200	136095630	4465	4465	4465	4465	1
667	20250319	094100	136091165	4460	4465	4465	4460	106
668	20250319	094000	135618350	4465	4465	4465	4465	0
669	20250319	093900	135618350	4465	4460	4465	4460	102
670	20250319	093800	135162925	4455	4445	4455	4445	221
671	20250319	093700	134179680	4455	4455	4455	4455	227
672	20250319	093600	133168395	4455	4445	4455	4445	1483
673	20250319	093500	126569050	4445	4445	4445	4445	0
674	20250319	093400	126569050	4445	4445	4445	4445	10
675	20250319	093300	126524600	4445	4445	4445	4445	48
676	20250319	093200	126311240	4450	4450	4450	4450	1
677	20250319	093100	126306790	4430	4450	4450	4430	3170
678	20250319	093000	112247440	4450	4450	4450	4450	7
679	20250319	092900	112216290	4450	4445	4450	4445	1503
680	20250319	092800	105535440	4440	4440	4440	4440	136
681	20250319	092700	104931600	4430	4435	4440	4430	1128
682	20250319	092600	99929420	4440	4440	4440	4440	0
683	20250319	092500	99929420	4440	4435	4440	4435	214
684	20250319	092400	98980320	4440	4435	4440	4435	11
685	20250319	092300	98931530	4440	4440	4440	4430	62
686	20250319	092200	98656795	4425	4440	4440	4425	199
687	20250319	092100	97775540	4445	4430	4445	4430	225
688	20250319	092000	96778775	4450	4450	4450	4450	41
689	20250319	091900	96596325	4455	4455	4455	4455	11
690	20250319	091800	96547320	4425	4425	4455	4425	388
691	20250319	091700	94830390	4425	4470	4470	4425	3290
692	20250319	091600	80255340	4435	4440	4470	4430	3515
693	20250319	091500	64667310	4445	4475	4475	4445	307
694	20250319	091400	63302545	4445	4445	4450	4445	53
695	20250319	091300	63066905	4480	4445	4480	4440	1579
696	20250319	091200	56046115	4485	4455	4485	4445	586
697	20250319	091100	53437675	4460	4465	4465	4460	1132
698	20250319	091000	48383955	4490	4470	4490	4465	110
699	20250319	090900	47892695	4475	4475	4475	4475	1276
700	20250319	090800	42182595	4475	4475	4500	4470	1571
701	20250319	090700	35152105	4500	4490	4500	4475	2421
702	20250319	090600	24303865	4495	4500	4500	4495	163
703	20250319	090500	23570485	4500	4490	4500	4490	475
704	20250319	090400	21437715	4500	4500	4500	4500	636
705	20250319	090300	18575715	4500	4505	4505	4500	880
706	20250319	090200	14615215	4510	4510	4515	4490	81
707	20250319	090100	14251405	4505	4500	4505	4500	1865
708	20250319	090000	5858835	4500	4500	4500	4480	1303