KissMeData/336370/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	212600	870488325	9200	9200	9200	9200	3715
3	20250318	212500	870488325	9200	9200	9200	9200	0
4	20250318	212400	870488325	9200	9200	9200	9200	0
5	20250318	212300	870488325	9200	9200	9200	9200	0
6	20250318	212200	870488325	9200	9200	9200	9200	0
7	20250318	212100	870488325	9200	9200	9200	9200	0
8	20250318	212000	870488325	9200	9200	9200	9200	0
9	20250318	211900	870488325	9200	9200	9200	9200	0
10	20250318	211800	870488325	9200	9200	9200	9200	0
11	20250318	211700	870488325	9200	9200	9200	9200	0
12	20250318	211600	870488325	9200	9200	9200	9200	0
13	20250318	211500	870488325	9200	9200	9200	9200	0
14	20250318	211400	870488325	9200	9200	9200	9200	0
15	20250318	211300	870488325	9200	9200	9200	9200	0
16	20250318	211200	870488325	9200	9200	9200	9200	0
17	20250318	211100	870488325	9200	9200	9200	9200	0
18	20250318	211000	870488325	9200	9200	9200	9200	0
19	20250318	210900	870488325	9200	9200	9200	9200	0
20	20250318	210800	870488325	9200	9200	9200	9200	0
21	20250318	210700	870488325	9200	9200	9200	9200	0
22	20250318	210600	870488325	9200	9200	9200	9200	0
23	20250318	210500	870488325	9200	9200	9200	9200	0
24	20250318	210400	870488325	9200	9200	9200	9200	0
25	20250318	210300	870488325	9200	9200	9200	9200	0
26	20250318	210200	870488325	9200	9200	9200	9200	0
27	20250318	210100	870488325	9200	9200	9200	9200	0
28	20250318	210000	870488325	9200	9200	9200	9200	0
29	20250318	205900	870488325	9200	9200	9200	9200	0
30	20250318	205800	870488325	9200	9200	9200	9200	0
31	20250318	205700	870488325	9200	9200	9200	9200	0
32	20250318	205600	870488325	9200	9200	9200	9200	3715
33	20250318	205500	870488325	9200	9200	9200	9200	0
34	20250318	205400	870488325	9200	9200	9200	9200	0
35	20250318	205300	870488325	9200	9200	9200	9200	0
36	20250318	205200	870488325	9200	9200	9200	9200	0
37	20250318	205100	870488325	9200	9200	9200	9200	0
38	20250318	205000	870488325	9200	9200	9200	9200	0
39	20250318	204900	870488325	9200	9200	9200	9200	0
40	20250318	204800	870488325	9200	9200	9200	9200	0
41	20250318	204700	870488325	9200	9200	9200	9200	0
42	20250318	204600	870488325	9200	9200	9200	9200	0
43	20250318	204500	870488325	9200	9200	9200	9200	0
44	20250318	204400	870488325	9200	9200	9200	9200	0
45	20250318	204300	870488325	9200	9200	9200	9200	0
46	20250318	204200	870488325	9200	9200	9200	9200	0
47	20250318	204100	870488325	9200	9200	9200	9200	0
48	20250318	204000	870488325	9200	9200	9200	9200	0
49	20250318	203900	870488325	9200	9200	9200	9200	0
50	20250318	203800	870488325	9200	9200	9200	9200	0
51	20250318	203700	870488325	9200	9200	9200	9200	0
52	20250318	203600	870488325	9200	9200	9200	9200	0
53	20250318	203500	870488325	9200	9200	9200	9200	0
54	20250318	203400	870488325	9200	9200	9200	9200	0
55	20250318	203300	870488325	9200	9200	9200	9200	0
56	20250318	203200	870488325	9200	9200	9200	9200	0
57	20250318	203100	870488325	9200	9200	9200	9200	0
58	20250318	203000	870488325	9200	9200	9200	9200	0
59	20250318	202900	870488325	9200	9200	9200	9200	0
60	20250318	202800	870488325	9200	9200	9200	9200	0
61	20250318	202700	870488325	9200	9200	9200	9200	0
62	20250318	202600	870488325	9200	9200	9200	9200	3715
63	20250318	202500	870488325	9200	9200	9200	9200	0
64	20250318	202400	870488325	9200	9200	9200	9200	0
65	20250318	202300	870488325	9200	9200	9200	9200	0
66	20250318	202200	870488325	9200	9200	9200	9200	0
67	20250318	202100	870488325	9200	9200	9200	9200	0
68	20250318	202000	870488325	9200	9200	9200	9200	0
69	20250318	201900	870488325	9200	9200	9200	9200	0
70	20250318	201800	870488325	9200	9200	9200	9200	0
71	20250318	201700	870488325	9200	9200	9200	9200	0
72	20250318	201600	870488325	9200	9200	9200	9200	0
73	20250318	201500	870488325	9200	9200	9200	9200	0
74	20250318	201400	870488325	9200	9200	9200	9200	0
75	20250318	201300	870488325	9200	9200	9200	9200	0
76	20250318	201200	870488325	9200	9200	9200	9200	0
77	20250318	201100	870488325	9200	9200	9200	9200	0
78	20250318	201000	870488325	9200	9200	9200	9200	0
79	20250318	200900	870488325	9200	9200	9200	9200	0
80	20250318	200800	870488325	9200	9200	9200	9200	0
81	20250318	200700	870488325	9200	9200	9200	9200	0
82	20250318	200600	870488325	9200	9200	9200	9200	0
83	20250318	200500	870488325	9200	9200	9200	9200	0
84	20250318	200400	870488325	9200	9200	9200	9200	0
85	20250318	200300	870488325	9200	9200	9200	9200	0
86	20250318	200200	870488325	9200	9200	9200	9200	0
87	20250318	200100	870488325	9200	9200	9200	9200	0
88	20250318	200000	870488325	9200	9200	9200	9200	0
89	20250318	195900	870488325	9200	9200	9200	9200	0
90	20250318	195800	870488325	9200	9200	9200	9200	0
91	20250318	195700	870488325	9200	9200	9200	9200	0
92	20250318	195600	870488325	9200	9200	9200	9200	3715
93	20250318	195500	870488325	9200	9200	9200	9200	0
94	20250318	195400	870488325	9200	9200	9200	9200	0
95	20250318	195300	870488325	9200	9200	9200	9200	0
96	20250318	195200	870488325	9200	9200	9200	9200	0
97	20250318	195100	870488325	9200	9200	9200	9200	0
98	20250318	195000	870488325	9200	9200	9200	9200	0
99	20250318	194900	870488325	9200	9200	9200	9200	0
100	20250318	194800	870488325	9200	9200	9200	9200	0
101	20250318	194700	870488325	9200	9200	9200	9200	0
102	20250318	194600	870488325	9200	9200	9200	9200	0
103	20250318	194500	870488325	9200	9200	9200	9200	0
104	20250318	194400	870488325	9200	9200	9200	9200	0
105	20250318	194300	870488325	9200	9200	9200	9200	0
106	20250318	194200	870488325	9200	9200	9200	9200	0
107	20250318	194100	870488325	9200	9200	9200	9200	0
108	20250318	194000	870488325	9200	9200	9200	9200	0
109	20250318	193900	870488325	9200	9200	9200	9200	0
110	20250318	193800	870488325	9200	9200	9200	9200	0
111	20250318	193700	870488325	9200	9200	9200	9200	0
112	20250318	193600	870488325	9200	9200	9200	9200	0
113	20250318	193500	870488325	9200	9200	9200	9200	0
114	20250318	193400	870488325	9200	9200	9200	9200	0
115	20250318	193300	870488325	9200	9200	9200	9200	0
116	20250318	193200	870488325	9200	9200	9200	9200	0
117	20250318	193100	870488325	9200	9200	9200	9200	0
118	20250318	193000	870488325	9200	9200	9200	9200	0
119	20250318	192900	870488325	9200	9200	9200	9200	0
120	20250318	192800	870488325	9200	9200	9200	9200	0
121	20250318	192700	870488325	9200	9200	9200	9200	0
122	20250318	192600	870488325	9200	9200	9200	9200	3715
123	20250318	192500	870488325	9200	9200	9200	9200	0
124	20250318	192400	870488325	9200	9200	9200	9200	0
125	20250318	192300	870488325	9200	9200	9200	9200	0
126	20250318	192200	870488325	9200	9200	9200	9200	0
127	20250318	192100	870488325	9200	9200	9200	9200	0
128	20250318	192000	870488325	9200	9200	9200	9200	0
129	20250318	191900	870488325	9200	9200	9200	9200	0
130	20250318	191800	870488325	9200	9200	9200	9200	0
131	20250318	191700	870488325	9200	9200	9200	9200	0
132	20250318	191600	870488325	9200	9200	9200	9200	0
133	20250318	191500	870488325	9200	9200	9200	9200	0
134	20250318	191400	870488325	9200	9200	9200	9200	0
135	20250318	191300	870488325	9200	9200	9200	9200	0
136	20250318	191200	870488325	9200	9200	9200	9200	0
137	20250318	191100	870488325	9200	9200	9200	9200	0
138	20250318	191000	870488325	9200	9200	9200	9200	0
139	20250318	190900	870488325	9200	9200	9200	9200	0
140	20250318	190800	870488325	9200	9200	9200	9200	0
141	20250318	190700	870488325	9200	9200	9200	9200	0
142	20250318	190600	870488325	9200	9200	9200	9200	0
143	20250318	190500	870488325	9200	9200	9200	9200	0
144	20250318	190400	870488325	9200	9200	9200	9200	0
145	20250318	190300	870488325	9200	9200	9200	9200	0
146	20250318	190200	870488325	9200	9200	9200	9200	0
147	20250318	190100	870488325	9200	9200	9200	9200	0
148	20250318	190000	870488325	9200	9200	9200	9200	0
149	20250318	185900	870488325	9200	9200	9200	9200	0
150	20250318	185800	870488325	9200	9200	9200	9200	0
151	20250318	185700	870488325	9200	9200	9200	9200	0
152	20250318	185600	870488325	9200	9200	9200	9200	3715
153	20250318	185500	870488325	9200	9200	9200	9200	0
154	20250318	185400	870488325	9200	9200	9200	9200	0
155	20250318	185300	870488325	9200	9200	9200	9200	0
156	20250318	185200	870488325	9200	9200	9200	9200	0
157	20250318	185100	870488325	9200	9200	9200	9200	0
158	20250318	185000	870488325	9200	9200	9200	9200	0
159	20250318	184900	870488325	9200	9200	9200	9200	0
160	20250318	184800	870488325	9200	9200	9200	9200	0
161	20250318	184700	870488325	9200	9200	9200	9200	0
162	20250318	184600	870488325	9200	9200	9200	9200	0
163	20250318	184500	870488325	9200	9200	9200	9200	0
164	20250318	184400	870488325	9200	9200	9200	9200	0
165	20250318	184300	870488325	9200	9200	9200	9200	0
166	20250318	184200	870488325	9200	9200	9200	9200	0
167	20250318	184100	870488325	9200	9200	9200	9200	0
168	20250318	184000	870488325	9200	9200	9200	9200	0
169	20250318	183900	870488325	9200	9200	9200	9200	0
170	20250318	183800	870488325	9200	9200	9200	9200	0
171	20250318	183700	870488325	9200	9200	9200	9200	0
172	20250318	183600	870488325	9200	9200	9200	9200	0
173	20250318	183500	870488325	9200	9200	9200	9200	0
174	20250318	183400	870488325	9200	9200	9200	9200	0
175	20250318	183300	870488325	9200	9200	9200	9200	0
176	20250318	183200	870488325	9200	9200	9200	9200	0
177	20250318	183100	870488325	9200	9200	9200	9200	0
178	20250318	183000	870488325	9200	9200	9200	9200	0
179	20250318	182900	870488325	9200	9200	9200	9200	0
180	20250318	182800	870488325	9200	9200	9200	9200	0
181	20250318	182700	870488325	9200	9200	9200	9200	0
182	20250318	182600	870488325	9200	9200	9200	9200	3715
183	20250318	182500	870488325	9200	9200	9200	9200	0
184	20250318	182400	870488325	9200	9200	9200	9200	0
185	20250318	182300	870488325	9200	9200	9200	9200	0
186	20250318	182200	870488325	9200	9200	9200	9200	0
187	20250318	182100	870488325	9200	9200	9200	9200	0
188	20250318	182000	870488325	9200	9200	9200	9200	0
189	20250318	181900	870488325	9200	9200	9200	9200	0
190	20250318	181800	870488325	9200	9200	9200	9200	0
191	20250318	181700	870488325	9200	9200	9200	9200	0
192	20250318	181600	870488325	9200	9200	9200	9200	0
193	20250318	181500	870488325	9200	9200	9200	9200	0
194	20250318	181400	870488325	9200	9200	9200	9200	0
195	20250318	181300	870488325	9200	9200	9200	9200	0
196	20250318	181200	870488325	9200	9200	9200	9200	0
197	20250318	181100	870488325	9200	9200	9200	9200	0
198	20250318	181000	870488325	9200	9200	9200	9200	0
199	20250318	180900	870488325	9200	9200	9200	9200	0
200	20250318	180800	870488325	9200	9200	9200	9200	0
201	20250318	180700	870488325	9200	9200	9200	9200	0
202	20250318	180600	870488325	9200	9200	9200	9200	0
203	20250318	180500	870488325	9200	9200	9200	9200	0
204	20250318	180400	870488325	9200	9200	9200	9200	0
205	20250318	180300	870488325	9200	9200	9200	9200	0
206	20250318	180200	870488325	9200	9200	9200	9200	0
207	20250318	180100	870488325	9200	9200	9200	9200	0
208	20250318	180000	870488325	9200	9200	9200	9200	0
209	20250318	175900	870488325	9200	9200	9200	9200	0
210	20250318	175800	870488325	9200	9200	9200	9200	0
211	20250318	175700	870488325	9200	9200	9200	9200	0
212	20250318	175600	870488325	9200	9200	9200	9200	3715
213	20250318	175500	870488325	9200	9200	9200	9200	0
214	20250318	175400	870488325	9200	9200	9200	9200	0
215	20250318	175300	870488325	9200	9200	9200	9200	0
216	20250318	175200	870488325	9200	9200	9200	9200	0
217	20250318	175100	870488325	9200	9200	9200	9200	0
218	20250318	175000	870488325	9200	9200	9200	9200	0
219	20250318	174900	870488325	9200	9200	9200	9200	0
220	20250318	174800	870488325	9200	9200	9200	9200	0
221	20250318	174700	870488325	9200	9200	9200	9200	0
222	20250318	174600	870488325	9200	9200	9200	9200	0
223	20250318	174500	870488325	9200	9200	9200	9200	0
224	20250318	174400	870488325	9200	9200	9200	9200	0
225	20250318	174300	870488325	9200	9200	9200	9200	0
226	20250318	174200	870488325	9200	9200	9200	9200	0
227	20250318	174100	870488325	9200	9200	9200	9200	0
228	20250318	174000	870488325	9200	9200	9200	9200	0
229	20250318	173900	870488325	9200	9200	9200	9200	0
230	20250318	173800	870488325	9200	9200	9200	9200	0
231	20250318	173700	870488325	9200	9200	9200	9200	0
232	20250318	173600	870488325	9200	9200	9200	9200	0
233	20250318	173500	870488325	9200	9200	9200	9200	0
234	20250318	173400	870488325	9200	9200	9200	9200	0
235	20250318	173300	870488325	9200	9200	9200	9200	0
236	20250318	173200	870488325	9200	9200	9200	9200	0
237	20250318	173100	870488325	9200	9200	9200	9200	0
238	20250318	173000	870488325	9200	9200	9200	9200	0
239	20250318	172900	870488325	9200	9200	9200	9200	0
240	20250318	172800	870488325	9200	9200	9200	9200	0
241	20250318	172700	870488325	9200	9200	9200	9200	0
242	20250318	172600	870488325	9200	9200	9200	9200	3715
243	20250318	172500	870488325	9200	9200	9200	9200	0
244	20250318	172400	870488325	9200	9200	9200	9200	0
245	20250318	172300	870488325	9200	9200	9200	9200	0
246	20250318	172200	870488325	9200	9200	9200	9200	0
247	20250318	172100	870488325	9200	9200	9200	9200	0
248	20250318	172000	870488325	9200	9200	9200	9200	0
249	20250318	171900	870488325	9200	9200	9200	9200	0
250	20250318	171800	870488325	9200	9200	9200	9200	0
251	20250318	171700	870488325	9200	9200	9200	9200	0
252	20250318	171600	870488325	9200	9200	9200	9200	0
253	20250318	171500	870488325	9200	9200	9200	9200	0
254	20250318	171400	870488325	9200	9200	9200	9200	0
255	20250318	171300	870488325	9200	9200	9200	9200	0
256	20250318	171200	870488325	9200	9200	9200	9200	0
257	20250318	171100	870488325	9200	9200	9200	9200	0
258	20250318	171000	870488325	9200	9200	9200	9200	0
259	20250318	170900	870488325	9200	9200	9200	9200	0
260	20250318	170800	870488325	9200	9200	9200	9200	0
261	20250318	170700	870488325	9200	9200	9200	9200	0
262	20250318	170600	870488325	9200	9200	9200	9200	0
263	20250318	170500	870488325	9200	9200	9200	9200	0
264	20250318	170400	870488325	9200	9200	9200	9200	0
265	20250318	170300	870488325	9200	9200	9200	9200	0
266	20250318	170200	870488325	9200	9200	9200	9200	0
267	20250318	170100	870488325	9200	9200	9200	9200	0
268	20250318	170000	870488325	9200	9200	9200	9200	0
269	20250318	165900	870488325	9200	9200	9200	9200	0
270	20250318	165800	870488325	9200	9200	9200	9200	0
271	20250318	165700	870488325	9200	9200	9200	9200	0
272	20250318	165600	870488325	9200	9200	9200	9200	3715
273	20250318	165500	870488325	9200	9200	9200	9200	0
274	20250318	165400	870488325	9200	9200	9200	9200	0
275	20250318	165300	870488325	9200	9200	9200	9200	0
276	20250318	165200	870488325	9200	9200	9200	9200	0
277	20250318	165100	870488325	9200	9200	9200	9200	0
278	20250318	165000	870488325	9200	9200	9200	9200	0
279	20250318	164900	870488325	9200	9200	9200	9200	0
280	20250318	164800	870488325	9200	9200	9200	9200	0
281	20250318	164700	870488325	9200	9200	9200	9200	0
282	20250318	164600	870488325	9200	9200	9200	9200	0
283	20250318	164500	870488325	9200	9200	9200	9200	0
284	20250318	164400	870488325	9200	9200	9200	9200	0
285	20250318	164300	870488325	9200	9200	9200	9200	0
286	20250318	164200	870488325	9200	9200	9200	9200	0
287	20250318	164100	870488325	9200	9200	9200	9200	0
288	20250318	164000	870488325	9200	9200	9200	9200	0
289	20250318	163900	870488325	9200	9200	9200	9200	0
290	20250318	163800	870488325	9200	9200	9200	9200	0
291	20250318	163700	870488325	9200	9200	9200	9200	0
292	20250318	163600	870488325	9200	9200	9200	9200	0
293	20250318	163500	870488325	9200	9200	9200	9200	0
294	20250318	163400	870488325	9200	9200	9200	9200	0
295	20250318	163300	870488325	9200	9200	9200	9200	0
296	20250318	163200	870488325	9200	9200	9200	9200	0
297	20250318	163100	870488325	9200	9200	9200	9200	0
298	20250318	163000	870488325	9200	9200	9200	9200	0
299	20250318	162900	870488325	9200	9200	9200	9200	0
300	20250318	162800	870488325	9200	9200	9200	9200	0
301	20250318	162700	870488325	9200	9200	9200	9200	0
302	20250318	162600	870488325	9200	9200	9200	9200	3715
303	20250318	162500	870488325	9200	9200	9200	9200	0
304	20250318	162400	870488325	9200	9200	9200	9200	0
305	20250318	162300	870488325	9200	9200	9200	9200	0
306	20250318	162200	870488325	9200	9200	9200	9200	0
307	20250318	162100	870488325	9200	9200	9200	9200	0
308	20250318	162000	870488325	9200	9200	9200	9200	0
309	20250318	161900	870488325	9200	9200	9200	9200	0
310	20250318	161800	870488325	9200	9200	9200	9200	0
311	20250318	161700	870488325	9200	9200	9200	9200	0
312	20250318	161600	870488325	9200	9200	9200	9200	0
313	20250318	161500	870488325	9200	9200	9200	9200	0
314	20250318	161400	870488325	9200	9200	9200	9200	0
315	20250318	161300	870488325	9200	9200	9200	9200	0
316	20250318	161200	870488325	9200	9200	9200	9200	0
317	20250318	161100	870488325	9200	9200	9200	9200	0
318	20250318	161000	870488325	9200	9200	9200	9200	0
319	20250318	160900	870488325	9200	9200	9200	9200	0
320	20250318	160800	870488325	9200	9200	9200	9200	0
321	20250318	160700	870488325	9200	9200	9200	9200	0
322	20250318	160600	870488325	9200	9200	9200	9200	0
323	20250318	160500	870488325	9200	9200	9200	9200	0
324	20250318	160400	870488325	9200	9200	9200	9200	0
325	20250318	160300	870488325	9200	9200	9200	9200	0
326	20250318	160200	870488325	9200	9200	9200	9200	0
327	20250318	160100	870488325	9200	9200	9200	9200	0
328	20250318	160000	870488325	9200	9200	9200	9200	0
329	20250318	155900	870488325	9200	9200	9200	9200	0
330	20250318	155800	870488325	9200	9200	9200	9200	0
331	20250318	155700	870488325	9200	9200	9200	9200	0
332	20250318	155600	870488325	9200	9200	9200	9200	3715
333	20250318	155500	870488325	9200	9200	9200	9200	0
334	20250318	155400	870488325	9200	9200	9200	9200	0
335	20250318	155300	870488325	9200	9200	9200	9200	0
336	20250318	155200	870488325	9200	9200	9200	9200	0
337	20250318	155100	870488325	9200	9200	9200	9200	0
338	20250318	155000	870488325	9200	9200	9200	9200	0
339	20250318	154900	870488325	9200	9200	9200	9200	0
340	20250318	154800	870488325	9200	9200	9200	9200	0
341	20250318	154700	870488325	9200	9200	9200	9200	0
342	20250318	154600	870488325	9200	9200	9200	9200	0
343	20250318	154500	870488325	9200	9200	9200	9200	0
344	20250318	154400	870488325	9200	9200	9200	9200	0
345	20250318	154300	870488325	9200	9200	9200	9200	0
346	20250318	154200	870488325	9200	9200	9200	9200	0
347	20250318	154100	870488325	9200	9200	9200	9200	0
348	20250318	154000	870488325	9200	9200	9200	9200	0
349	20250318	153900	870488325	9200	9200	9200	9200	0
350	20250318	153800	870488325	9200	9200	9200	9200	0
351	20250318	153700	870488325	9200	9200	9200	9200	0
352	20250318	153600	870488325	9200	9200	9200	9200	0
353	20250318	153500	870488325	9200	9200	9200	9200	0
354	20250318	153400	870488325	9200	9200	9200	9200	0
355	20250318	153300	870488325	9200	9200	9200	9200	0
356	20250318	153200	870488325	9200	9200	9200	9200	0
357	20250318	153100	870488325	9200	9200	9200	9200	0
358	20250318	153000	870488325	9200	9200	9200	9200	3715
359	20250318	152900	836310325	9230	9230	9230	9230	0
360	20250318	152800	836310325	9230	9230	9230	9230	0
361	20250318	152700	836310325	9230	9230	9230	9230	0
362	20250318	152600	836310325	9230	9230	9230	9230	0
363	20250318	152500	836310325	9230	9230	9230	9230	0
364	20250318	152400	836310325	9230	9230	9230	9230	0
365	20250318	152300	836310325	9230	9230	9230	9230	0
366	20250318	152200	836310325	9230	9230	9230	9230	0
367	20250318	152100	836310325	9230	9230	9230	9230	0
368	20250318	152000	836310325	9230	9230	9230	9230	0
369	20250318	151900	836310325	9230	9230	9230	9230	285
370	20250318	151800	833679775	9230	9220	9230	9220	6
371	20250318	151700	833624445	9230	9230	9230	9230	500
372	20250318	151600	829009445	9240	9235	9240	9235	205
373	20250318	151500	827115250	9240	9230	9240	9230	78
374	20250318	151400	826394630	9240	9240	9240	9240	50
375	20250318	151300	825932630	9240	9240	9250	9240	362
376	20250318	151200	822587740	9250	9250	9250	9240	146
377	20250318	151100	821237350	9250	9270	9270	9250	659
378	20250318	151000	815135310	9270	9280	9280	9250	78
379	20250318	150900	814413230	9250	9250	9250	9250	72
380	20250318	150800	813747230	9260	9250	9260	9250	72
381	20250318	150700	813080720	9250	9240	9250	9240	101
382	20250318	150600	812146970	9240	9250	9250	9240	188
383	20250318	150500	810409340	9300	9250	9300	9250	814
384	20250318	150400	802851920	9240	9240	9240	9240	24
385	20250318	150300	802630160	9240	9230	9240	9230	149
386	20250318	150200	801254120	9220	9220	9220	9220	34
387	20250318	150100	800940640	9220	9220	9220	9220	51
388	20250318	150000	800470420	9220	9200	9220	9200	22
389	20250318	145900	800267800	9210	9210	9210	9210	56
390	20250318	145800	799752040	9210	9210	9210	9210	50
391	20250318	145700	799291540	9200	9200	9200	9200	0
392	20250318	145600	799291540	9200	9200	9200	9200	44
393	20250318	145500	798886740	9200	9200	9200	9200	1
394	20250318	145400	798877540	9200	9200	9200	9200	0
395	20250318	145300	798877540	9200	9200	9200	9200	20
396	20250318	145200	798693540	9190	9190	9190	9190	0
397	20250318	145100	798693540	9190	9200	9200	9190	971
398	20250318	145000	789764520	9200	9200	9200	9200	50
399	20250318	144900	789304520	9210	9210	9210	9210	1281
400	20250318	144800	777506510	9210	9210	9210	9210	5
401	20250318	144700	777460460	9200	9200	9200	9200	86
402	20250318	144600	776669260	9210	9210	9210	9200	2049
403	20250318	144500	757798070	9200	9210	9210	9200	4
404	20250318	144400	757761260	9200	9200	9210	9200	566
405	20250318	144300	752554050	9200	9200	9200	9200	2
406	20250318	144200	752535650	9190	9200	9200	9190	250
407	20250318	144100	750235750	9200	9200	9200	9200	0
408	20250318	144000	750235750	9200	9200	9200	9200	319
409	20250318	143900	747300950	9190	9190	9190	9190	0
410	20250318	143800	747300950	9190	9190	9190	9190	17
411	20250318	143700	747144720	9200	9200	9200	9200	203
412	20250318	143600	745277120	9200	9200	9200	9200	70
413	20250318	143500	744633120	9200	9200	9200	9200	7
414	20250318	143400	744568720	9220	9210	9220	9210	3
415	20250318	143300	744541070	9200	9200	9200	9200	1
416	20250318	143200	744531870	9200	9200	9200	9200	25
417	20250318	143100	744301870	9200	9200	9200	9200	0
418	20250318	143000	744301870	9200	9200	9200	9200	0
419	20250318	142900	744301870	9200	9200	9200	9200	0
420	20250318	142800	744301870	9200	9200	9200	9200	1
421	20250318	142700	744292670	9200	9200	9200	9200	21
422	20250318	142600	744099470	9220	9220	9220	9220	6
423	20250318	142500	744044150	9200	9200	9200	9200	41
424	20250318	142400	743666950	9200	9200	9200	9200	1
425	20250318	142300	743657750	9190	9190	9190	9190	238
426	20250318	142200	741470530	9200	9200	9200	9200	10
427	20250318	142100	741378530	9190	9190	9190	9190	0
428	20250318	142000	741378530	9190	9190	9190	9190	1
429	20250318	141900	741369340	9200	9200	9200	9200	13
430	20250318	141800	741249740	9200	9200	9200	9200	5
431	20250318	141700	741203740	9200	9200	9200	9190	612
432	20250318	141600	735579295	9200	9200	9200	9200	20
433	20250318	141500	735395295	9220	9220	9220	9220	0
434	20250318	141400	735395295	9220	9220	9220	9220	5
435	20250318	141300	735349195	9220	9240	9240	9190	356
436	20250318	141200	732073615	9220	9220	9220	9220	10
437	20250318	141100	731981415	9240	9220	9240	9220	7
438	20250318	141000	731916855	9220	9220	9220	9220	2
439	20250318	140900	731898415	9220	9220	9220	9220	2
440	20250318	140800	731879975	9200	9210	9210	9200	20
441	20250318	140700	731695855	9220	9225	9230	9220	11
442	20250318	140600	731594380	9240	9240	9240	9240	1
443	20250318	140500	731585140	9210	9210	9210	9210	15
444	20250318	140400	731446990	9210	9210	9210	9210	10
445	20250318	140300	731354890	9210	9200	9210	9200	139
446	20250318	140200	730075970	9190	9190	9190	9190	116
447	20250318	140100	729009930	9190	9190	9190	9190	324
448	20250318	140000	726032370	9190	9190	9190	9190	15
449	20250318	135900	725894520	9190	9190	9190	9190	500
450	20250318	135800	721299520	9200	9190	9200	9190	12
451	20250318	135700	721189140	9200	9200	9200	9200	263
452	20250318	135600	718769540	9200	9200	9200	9200	3
453	20250318	135500	718741940	9210	9210	9210	9210	10
454	20250318	135400	718649840	9210	9210	9210	9200	505
455	20250318	135300	714003800	9205	9200	9205	9200	31
456	20250318	135200	713718595	9200	9200	9200	9200	200
457	20250318	135100	711878595	9200	9200	9200	9200	0
458	20250318	135000	711878595	9200	9200	9200	9200	0
459	20250318	134900	711878595	9200	9200	9200	9200	161
460	20250318	134800	710397395	9210	9210	9210	9210	5
461	20250318	134700	710351345	9200	9210	9210	9200	1320
462	20250318	134600	698207145	9210	9210	9210	9210	249
463	20250318	134500	695913855	9220	9220	9220	9220	1
464	20250318	134400	695904635	9220	9220	9220	9220	69
465	20250318	134300	695268455	9220	9220	9220	9220	25
466	20250318	134200	695037955	9260	9220	9260	9220	2
467	20250318	134100	695019475	9220	9220	9220	9220	2
468	20250318	134000	695001035	9230	9230	9230	9230	131
469	20250318	133900	693791905	9230	9230	9230	9200	5509
470	20250318	133800	642988365	9240	9240	9240	9240	41
471	20250318	133700	642609525	9240	9240	9240	9240	7
472	20250318	133600	642544845	9240	9240	9240	9240	10
473	20250318	133500	642452445	9240	9250	9250	9240	166
474	20250318	133400	640917605	9250	9250	9250	9250	1
475	20250318	133300	640908355	9250	9250	9250	9250	10
476	20250318	133200	640815855	9250	9250	9250	9250	97
477	20250318	133100	639918605	9250	9250	9250	9250	1
478	20250318	133000	639909355	9240	9240	9240	9240	0
479	20250318	132900	639909355	9240	9250	9250	9240	11
480	20250318	132800	639807615	9250	9250	9250	9250	0
481	20250318	132700	639807615	9250	9260	9260	9250	52
482	20250318	132600	639326585	9265	9265	9265	9265	2
483	20250318	132500	639308055	9260	9260	9260	9260	2
484	20250318	132400	639289535	9280	9280	9280	9280	1
485	20250318	132300	639280255	9230	9230	9230	9230	0
486	20250318	132200	639280255	9230	9250	9260	9230	4553
487	20250318	132100	597209075	9260	9260	9260	9260	10
488	20250318	132000	597116475	9280	9280	9280	9280	20
489	20250318	131900	596930875	9280	9280	9280	9280	3
490	20250318	131800	596903035	9260	9260	9260	9260	18
491	20250318	131700	596736355	9260	9260	9260	9260	82
492	20250318	131600	595977035	9260	9260	9270	9260	15
493	20250318	131500	595838085	9290	9280	9290	9280	4
494	20250318	131400	595800955	9280	9280	9280	9280	2
495	20250318	131300	595782395	9290	9290	9290	9290	0
496	20250318	131200	595782395	9290	9290	9290	9290	0
497	20250318	131100	595782395	9290	9275	9290	9275	5
498	20250318	131000	595735960	9290	9290	9290	9290	0
499	20250318	130900	595735960	9290	9290	9290	9290	0
500	20250318	130800	595735960	9290	9270	9290	9260	1340
501	20250318	130700	583325820	9270	9270	9270	9270	20
502	20250318	130600	583140420	9270	9270	9270	9270	114
503	20250318	130500	582083640	9290	9290	9290	9290	102
504	20250318	130400	581136060	9300	9300	9300	9300	0
505	20250318	130300	581136060	9300	9290	9300	9290	6
506	20250318	130200	581080310	9260	9260	9260	9260	0
507	20250318	130100	581080310	9260	9260	9260	9260	0
508	20250318	130000	581080310	9260	9260	9260	9260	0
509	20250318	125900	581080310	9260	9290	9290	9260	7
510	20250318	125800	581015400	9290	9290	9290	9290	1
511	20250318	125700	581006110	9260	9260	9260	9260	10
512	20250318	125600	580913510	9260	9260	9260	9260	0
513	20250318	125500	580913510	9260	9260	9260	9260	100
514	20250318	125400	579987510	9290	9260	9290	9260	201
515	20250318	125300	578126220	9260	9270	9270	9260	30
516	20250318	125200	577848370	9280	9280	9280	9280	1
517	20250318	125100	577839090	9290	9290	9290	9280	3
518	20250318	125000	577811230	9290	9290	9290	9290	11
519	20250318	124900	577709040	9260	9260	9260	9260	102
520	20250318	124800	576764520	9260	9260	9260	9260	0
521	20250318	124700	576764520	9260	9260	9260	9260	0
522	20250318	124600	576764520	9260	9260	9260	9260	0
523	20250318	124500	576764520	9260	9260	9260	9260	0
524	20250318	124400	576764520	9260	9260	9260	9260	8
525	20250318	124300	576690440	9260	9270	9270	9260	100
526	20250318	124200	575763520	9270	9270	9270	9270	0
527	20250318	124100	575763520	9270	9270	9270	9270	5
528	20250318	124000	575717170	9260	9260	9260	9260	100
529	20250318	123900	574791170	9260	9260	9260	9260	0
530	20250318	123800	574791170	9260	9260	9260	9260	82
531	20250318	123700	574031850	9290	9260	9290	9260	9
532	20250318	123600	573948450	9290	9290	9290	9290	21
533	20250318	123500	573753360	9290	9280	9290	9280	301
534	20250318	123400	570957690	9280	9280	9280	9280	24
535	20250318	123300	570734970	9280	9280	9280	9280	0
536	20250318	123200	570734970	9280	9280	9280	9280	7
537	20250318	123100	570670010	9280	9250	9280	9250	65
538	20250318	123000	570067980	9250	9250	9250	9250	219
539	20250318	122900	568042230	9250	9250	9250	9250	0
540	20250318	122800	568042230	9250	9250	9250	9250	150
541	20250318	122700	566654730	9250	9250	9250	9250	24
542	20250318	122600	566432730	9250	9270	9270	9250	2007
543	20250318	122500	547841020	9270	9280	9280	9270	132
544	20250318	122400	546616340	9310	9310	9310	9310	0
545	20250318	122300	546616340	9310	9310	9310	9310	0
546	20250318	122200	546616340	9310	9280	9310	9280	400
547	20250318	122100	542901340	9290	9290	9290	9290	16
548	20250318	122000	542752700	9310	9310	9310	9310	7
549	20250318	121900	542687530	9310	9280	9310	9280	118
550	20250318	121800	541591560	9320	9290	9320	9290	35
551	20250318	121700	541266090	9280	9280	9280	9280	9
552	20250318	121600	541182570	9280	9290	9290	9280	2481
553	20250318	121500	518158790	9320	9320	9320	9320	0
554	20250318	121400	518158790	9320	9320	9320	9320	0
555	20250318	121300	518158790	9320	9320	9320	9320	0
556	20250318	121200	518158790	9320	9320	9320	9320	0
557	20250318	121100	518158790	9320	9280	9320	9280	15
558	20250318	121000	518019550	9280	9290	9290	9280	129
559	20250318	120900	516822390	9300	9300	9300	9300	54
560	20250318	120800	516320190	9310	9310	9310	9310	0
561	20250318	120700	516320190	9310	9310	9310	9310	669
562	20250318	120600	510091800	9310	9310	9310	9310	0
563	20250318	120500	510091800	9310	9310	9310	9310	3
564	20250318	120400	510063870	9280	9280	9280	9280	51
565	20250318	120300	509590590	9280	9280	9280	9280	2
566	20250318	120200	509572030	9280	9280	9280	9280	10
567	20250318	120100	509479230	9280	9280	9280	9280	0
568	20250318	120000	509479230	9280	9280	9280	9280	99
569	20250318	115900	508560510	9280	9310	9310	9280	1000
570	20250318	115800	499270550	9320	9320	9320	9320	0
571	20250318	115700	499270550	9320	9320	9320	9320	1
572	20250318	115600	499261230	9330	9330	9330	9330	0
573	20250318	115500	499261230	9330	9330	9330	9330	0
574	20250318	115400	499261230	9330	9330	9330	9330	0
575	20250318	115300	499261230	9330	9330	9330	9330	0
576	20250318	115200	499261230	9330	9330	9330	9330	0
577	20250318	115100	499261230	9330	9330	9330	9330	225
578	20250318	115000	497161980	9330	9330	9330	9330	100
579	20250318	114900	496228980	9330	9330	9330	9330	0
580	20250318	114800	496228980	9330	9330	9330	9330	0
581	20250318	114700	496228980	9330	9330	9330	9330	1
582	20250318	114600	496219650	9300	9330	9330	9300	163
583	20250318	114500	494701170	9330	9330	9340	9330	164
584	20250318	114400	493169550	9330	9330	9330	9310	362
585	20250318	114300	489794130	9330	9330	9330	9330	0
586	20250318	114200	489794130	9330	9330	9330	9330	0
587	20250318	114100	489794130	9330	9330	9330	9330	0
588	20250318	114000	489794130	9330	9330	9330	9330	0
589	20250318	113900	489794130	9330	9330	9330	9330	0
590	20250318	113800	489794130	9330	9330	9330	9330	0
591	20250318	113700	489794130	9330	9330	9330	9330	0
592	20250318	113600	489794130	9330	9330	9330	9330	1
593	20250318	113500	489784800	9330	9330	9330	9330	50
594	20250318	113400	489318300	9330	9320	9330	9320	612
595	20250318	113300	483613960	9320	9295	9320	9295	1160
596	20250318	113200	472814385	9300	9300	9300	9300	1
597	20250318	113100	472805085	9295	9295	9295	9295	0
598	20250318	113000	472805085	9295	9295	9295	9295	0
599	20250318	112900	472805085	9295	9295	9295	9295	1
600	20250318	112800	472795790	9300	9300	9300	9300	1
601	20250318	112700	472786490	9310	9310	9310	9310	3
602	20250318	112600	472758560	9310	9300	9310	9295	379
603	20250318	112500	469235100	9300	9290	9300	9290	18
604	20250318	112400	469067720	9290	9290	9290	9290	1527
605	20250318	112300	454881890	9290	9290	9290	9280	922
606	20250318	112200	446325530	9280	9290	9290	9280	89
607	20250318	112100	445499560	9300	9300	9300	9300	0
608	20250318	112000	445499560	9300	9300	9300	9300	0
609	20250318	111900	445499560	9300	9300	9300	9300	200
610	20250318	111800	443639560	9300	9300	9300	9300	0
611	20250318	111700	443639560	9300	9300	9300	9300	0
612	20250318	111600	443639560	9300	9300	9300	9300	2
613	20250318	111500	443620960	9280	9280	9280	9280	0
614	20250318	111400	443620960	9280	9280	9280	9280	0
615	20250318	111300	443620960	9280	9280	9280	9280	70
616	20250318	111200	442971360	9280	9290	9290	9280	44
617	20250318	111100	442563030	9280	9280	9280	9280	167
618	20250318	111000	441013270	9290	9290	9290	9290	3
619	20250318	110900	440985400	9290	9290	9290	9290	356
620	20250318	110800	437678160	9290	9290	9290	9290	24
621	20250318	110700	437455200	9290	9290	9290	9290	1
622	20250318	110600	437445910	9280	9290	9290	9280	22
623	20250318	110500	437241730	9290	9290	9300	9290	6
624	20250318	110400	437185980	9290	9290	9290	9290	2
625	20250318	110300	437167400	9300	9300	9300	9300	0
626	20250318	110200	437167400	9300	9300	9300	9300	0
627	20250318	110100	437167400	9300	9290	9300	9290	418
628	20250318	110000	433283790	9280	9280	9280	9280	784
629	20250318	105900	426008270	9290	9290	9290	9290	2
630	20250318	105800	425989690	9290	9290	9290	9290	0
631	20250318	105700	425989690	9290	9290	9290	9290	166
632	20250318	105600	424447550	9280	9280	9280	9280	75
633	20250318	105500	423751550	9280	9290	9290	9280	41
634	20250318	105400	423371060	9280	9280	9280	9280	2
635	20250318	105300	423352500	9290	9290	9290	9290	2
636	20250318	105200	423333920	9290	9290	9290	9290	63
637	20250318	105100	422748650	9290	9290	9290	9290	15
638	20250318	105000	422609300	9290	9270	9290	9270	35
639	20250318	104900	422284830	9270	9270	9270	9270	286
640	20250318	104800	419633610	9290	9300	9300	9290	19
641	20250318	104700	419457010	9270	9300	9300	9270	206
642	20250318	104600	417547270	9300	9300	9300	9300	0
643	20250318	104500	417547270	9300	9295	9300	9280	674
644	20250318	104400	411291165	9300	9300	9300	9300	1
645	20250318	104300	411281865	9295	9295	9295	9295	1
646	20250318	104200	411272570	9300	9300	9300	9300	5
647	20250318	104100	411226070	9280	9280	9280	9280	12
648	20250318	104000	411114710	9310	9310	9310	9310	0
649	20250318	103900	411114710	9310	9270	9310	9270	2404
650	20250318	103800	388736640	9300	9270	9300	9270	214
651	20250318	103700	386752440	9300	9300	9300	9300	0
652	20250318	103600	386752440	9300	9300	9300	9300	0
653	20250318	103500	386752440	9300	9300	9300	9300	0
654	20250318	103400	386752440	9300	9300	9300	9300	20
655	20250318	103300	386566440	9300	9300	9300	9300	19
656	20250318	103200	386389740	9300	9270	9300	9270	42
657	20250318	103100	386000370	9270	9270	9270	9270	2
658	20250318	103000	385981830	9270	9290	9290	9260	831
659	20250318	102900	378279150	9280	9280	9280	9280	1
660	20250318	102800	378269870	9300	9300	9300	9300	2
661	20250318	102700	378251270	9300	9300	9300	9300	1
662	20250318	102600	378241970	9310	9270	9310	9270	258
663	20250318	102500	375849390	9280	9280	9280	9280	162
664	20250318	102400	374346030	9300	9310	9310	9300	6
665	20250318	102300	374290180	9310	9310	9310	9310	1
666	20250318	102200	374280870	9310	9300	9310	9300	107
667	20250318	102100	373285700	9300	9280	9300	9280	6
668	20250318	102000	373229920	9280	9280	9280	9280	5
669	20250318	101900	373183520	9310	9310	9310	9310	1
670	20250318	101800	373174210	9310	9310	9310	9310	16
671	20250318	101700	373025250	9310	9310	9310	9310	11
672	20250318	101600	372922840	9310	9310	9310	9310	21
673	20250318	101500	372727330	9310	9310	9310	9310	2
674	20250318	101400	372708710	9270	9280	9280	9270	264
675	20250318	101300	370261370	9310	9310	9310	9280	157
676	20250318	101200	368800180	9310	9310	9310	9310	1
677	20250318	101100	368790870	9310	9300	9310	9300	155
678	20250318	101000	367348890	9300	9280	9300	9280	232
679	20250318	100900	365195710	9270	9275	9275	9270	650
680	20250318	100800	359170200	9270	9260	9270	9260	628
681	20250318	100700	353349140	9260	9260	9260	9260	156
682	20250318	100600	351904580	9230	9260	9260	9230	2969
683	20250318	100500	324500410	9260	9240	9260	9230	2114
684	20250318	100400	304981350	9260	9260	9260	9250	1126
685	20250318	100300	294563460	9260	9270	9270	9260	849
686	20250318	100200	286697410	9280	9290	9290	9280	410
687	20250318	100100	282890170	9290	9290	9300	9280	729
688	20250318	100000	276124230	9300	9280	9300	9280	302
689	20250318	095900	273315670	9280	9280	9280	9280	118
690	20250318	095800	272220630	9290	9290	9300	9290	2206
691	20250318	095700	251706890	9290	9290	9290	9290	78
692	20250318	095600	250982270	9290	9290	9290	9290	4
693	20250318	095500	250945110	9310	9310	9310	9290	210
694	20250318	095400	248993130	9310	9310	9310	9310	2
695	20250318	095300	248974510	9310	9300	9310	9300	68
696	20250318	095200	248341490	9300	9300	9300	9300	36
697	20250318	095100	248006690	9300	9300	9300	9290	1048
698	20250318	095000	238270580	9300	9300	9300	9300	1
699	20250318	094900	238261280	9300	9300	9300	9290	18
700	20250318	094800	238093980	9300	9300	9310	9300	262
701	20250318	094700	235657170	9300	9300	9300	9300	0
702	20250318	094600	235657170	9300	9300	9300	9300	1
703	20250318	094500	235647870	9300	9290	9300	9290	159
704	20250318	094400	234170750	9280	9280	9290	9280	15
705	20250318	094300	234031530	9290	9280	9290	9270	268
706	20250318	094200	231543420	9290	9290	9290	9290	116
707	20250318	094100	230465780	9300	9300	9300	9300	17
708	20250318	094000	230307680	9290	9300	9300	9290	22
709	20250318	093900	230103280	9300	9310	9310	9300	189
710	20250318	093800	228344950	9310	9310	9320	9310	43
711	20250318	093700	227944600	9320	9310	9320	9310	74
712	20250318	093600	227255640	9310	9320	9320	9310	68
713	20250318	093500	226622520	9320	9320	9330	9320	23
714	20250318	093400	226408130	9330	9320	9330	9320	39
715	20250318	093300	226044280	9320	9330	9330	9320	145
716	20250318	093200	224692590	9330	9330	9330	9330	0
717	20250318	093100	224692590	9330	9330	9330	9330	10
718	20250318	093000	224599290	9320	9330	9330	9290	909
719	20250318	092900	216149420	9330	9315	9330	9315	27
720	20250318	092800	215897720	9300	9300	9300	9300	1191
721	20250318	092700	204821420	9300	9340	9340	9270	963
722	20250318	092600	195873810	9340	9340	9340	9340	0
723	20250318	092500	195873810	9340	9310	9340	9300	652
724	20250318	092400	189805940	9310	9310	9310	9310	61
725	20250318	092300	189238030	9310	9320	9320	9310	64
726	20250318	092200	188641590	9320	9320	9320	9320	20
727	20250318	092100	188455190	9320	9320	9320	9320	100
728	20250318	092000	187523190	9320	9340	9340	9320	388
729	20250318	091900	183905270	9340	9370	9370	9340	279
730	20250318	091800	181299350	9375	9375	9375	9375	2
731	20250318	091700	181280600	9370	9370	9370	9330	1769
732	20250318	091600	164732890	9340	9350	9350	9340	246
733	20250318	091500	162434460	9350	9350	9350	9350	200
734	20250318	091400	160564460	9340	9360	9360	9340	597
735	20250318	091300	154983550	9360	9360	9360	9350	208
736	20250318	091200	153038090	9350	9340	9350	9340	154
737	20250318	091100	151598970	9340	9360	9360	9340	389
738	20250318	091000	147961330	9360	9360	9380	9360	495
739	20250318	090900	143326670	9380	9370	9380	9370	350
740	20250318	090800	140047160	9370	9360	9370	9360	14
741	20250318	090700	139916050	9400	9350	9400	9340	1302
742	20250318	090600	127701720	9340	9330	9340	9330	10643
743	20250318	090500	28301100	9330	9330	9330	9330	136
744	20250318	090400	27032220	9330	9340	9340	9330	818
745	20250318	090300	19393150	9340	9350	9350	9340	323
746	20250318	090200	16373110	9300	9330	9330	9300	606
747	20250318	090100	10733530	9330	9330	9360	9300	858
748	20250318	090000	2722470	9300	9290	9300	9290	292