KissMeData/051370/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	193600	550903835	9220	9220	9220	9220	2950
3	20250318	193500	550903835	9220	9220	9220	9220	0
4	20250318	193400	550903835	9220	9220	9220	9220	0
5	20250318	193300	550903835	9220	9220	9220	9220	0
6	20250318	193200	550903835	9220	9220	9220	9220	0
7	20250318	193100	550903835	9220	9220	9220	9220	0
8	20250318	193000	550903835	9220	9220	9220	9220	0
9	20250318	192900	550903835	9220	9220	9220	9220	0
10	20250318	192800	550903835	9220	9220	9220	9220	0
11	20250318	192700	550903835	9220	9220	9220	9220	0
12	20250318	192600	550903835	9220	9220	9220	9220	0
13	20250318	192500	550903835	9220	9220	9220	9220	0
14	20250318	192400	550903835	9220	9220	9220	9220	0
15	20250318	192300	550903835	9220	9220	9220	9220	0
16	20250318	192200	550903835	9220	9220	9220	9220	0
17	20250318	192100	550903835	9220	9220	9220	9220	0
18	20250318	192000	550903835	9220	9220	9220	9220	0
19	20250318	191900	550903835	9220	9220	9220	9220	0
20	20250318	191800	550903835	9220	9220	9220	9220	0
21	20250318	191700	550903835	9220	9220	9220	9220	0
22	20250318	191600	550903835	9220	9220	9220	9220	0
23	20250318	191500	550903835	9220	9220	9220	9220	0
24	20250318	191400	550903835	9220	9220	9220	9220	0
25	20250318	191300	550903835	9220	9220	9220	9220	0
26	20250318	191200	550903835	9220	9220	9220	9220	0
27	20250318	191100	550903835	9220	9220	9220	9220	0
28	20250318	191000	550903835	9220	9220	9220	9220	0
29	20250318	190900	550903835	9220	9220	9220	9220	0
30	20250318	190800	550903835	9220	9220	9220	9220	0
31	20250318	190700	550903835	9220	9220	9220	9220	0
32	20250318	190600	550903835	9220	9220	9220	9220	2950
33	20250318	190500	550903835	9220	9220	9220	9220	0
34	20250318	190400	550903835	9220	9220	9220	9220	0
35	20250318	190300	550903835	9220	9220	9220	9220	0
36	20250318	190200	550903835	9220	9220	9220	9220	0
37	20250318	190100	550903835	9220	9220	9220	9220	0
38	20250318	190000	550903835	9220	9220	9220	9220	0
39	20250318	185900	550903835	9220	9220	9220	9220	0
40	20250318	185800	550903835	9220	9220	9220	9220	0
41	20250318	185700	550903835	9220	9220	9220	9220	0
42	20250318	185600	550903835	9220	9220	9220	9220	0
43	20250318	185500	550903835	9220	9220	9220	9220	0
44	20250318	185400	550903835	9220	9220	9220	9220	0
45	20250318	185300	550903835	9220	9220	9220	9220	0
46	20250318	185200	550903835	9220	9220	9220	9220	0
47	20250318	185100	550903835	9220	9220	9220	9220	0
48	20250318	185000	550903835	9220	9220	9220	9220	0
49	20250318	184900	550903835	9220	9220	9220	9220	0
50	20250318	184800	550903835	9220	9220	9220	9220	0
51	20250318	184700	550903835	9220	9220	9220	9220	0
52	20250318	184600	550903835	9220	9220	9220	9220	0
53	20250318	184500	550903835	9220	9220	9220	9220	0
54	20250318	184400	550903835	9220	9220	9220	9220	0
55	20250318	184300	550903835	9220	9220	9220	9220	0
56	20250318	184200	550903835	9220	9220	9220	9220	0
57	20250318	184100	550903835	9220	9220	9220	9220	0
58	20250318	184000	550903835	9220	9220	9220	9220	0
59	20250318	183900	550903835	9220	9220	9220	9220	0
60	20250318	183800	550903835	9220	9220	9220	9220	0
61	20250318	183700	550903835	9220	9220	9220	9220	0
62	20250318	183600	550903835	9220	9220	9220	9220	2950
63	20250318	183500	550903835	9220	9220	9220	9220	0
64	20250318	183400	550903835	9220	9220	9220	9220	0
65	20250318	183300	550903835	9220	9220	9220	9220	0
66	20250318	183200	550903835	9220	9220	9220	9220	0
67	20250318	183100	550903835	9220	9220	9220	9220	0
68	20250318	183000	550903835	9220	9220	9220	9220	0
69	20250318	182900	550903835	9220	9220	9220	9220	0
70	20250318	182800	550903835	9220	9220	9220	9220	0
71	20250318	182700	550903835	9220	9220	9220	9220	0
72	20250318	182600	550903835	9220	9220	9220	9220	0
73	20250318	182500	550903835	9220	9220	9220	9220	0
74	20250318	182400	550903835	9220	9220	9220	9220	0
75	20250318	182300	550903835	9220	9220	9220	9220	0
76	20250318	182200	550903835	9220	9220	9220	9220	0
77	20250318	182100	550903835	9220	9220	9220	9220	0
78	20250318	182000	550903835	9220	9220	9220	9220	0
79	20250318	181900	550903835	9220	9220	9220	9220	0
80	20250318	181800	550903835	9220	9220	9220	9220	0
81	20250318	181700	550903835	9220	9220	9220	9220	0
82	20250318	181600	550903835	9220	9220	9220	9220	0
83	20250318	181500	550903835	9220	9220	9220	9220	0
84	20250318	181400	550903835	9220	9220	9220	9220	0
85	20250318	181300	550903835	9220	9220	9220	9220	0
86	20250318	181200	550903835	9220	9220	9220	9220	0
87	20250318	181100	550903835	9220	9220	9220	9220	0
88	20250318	181000	550903835	9220	9220	9220	9220	0
89	20250318	180900	550903835	9220	9220	9220	9220	0
90	20250318	180800	550903835	9220	9220	9220	9220	0
91	20250318	180700	550903835	9220	9220	9220	9220	0
92	20250318	180600	550903835	9220	9220	9220	9220	2950
93	20250318	180500	550903835	9220	9220	9220	9220	0
94	20250318	180400	550903835	9220	9220	9220	9220	0
95	20250318	180300	550903835	9220	9220	9220	9220	0
96	20250318	180200	550903835	9220	9220	9220	9220	0
97	20250318	180100	550903835	9220	9220	9220	9220	0
98	20250318	180000	550903835	9220	9220	9220	9220	0
99	20250318	175900	550903835	9220	9220	9220	9220	0
100	20250318	175800	550903835	9220	9220	9220	9220	0
101	20250318	175700	550903835	9220	9220	9220	9220	0
102	20250318	175600	550903835	9220	9220	9220	9220	0
103	20250318	175500	550903835	9220	9220	9220	9220	0
104	20250318	175400	550903835	9220	9220	9220	9220	0
105	20250318	175300	550903835	9220	9220	9220	9220	0
106	20250318	175200	550903835	9220	9220	9220	9220	0
107	20250318	175100	550903835	9220	9220	9220	9220	0
108	20250318	175000	550903835	9220	9220	9220	9220	0
109	20250318	174900	550903835	9220	9220	9220	9220	0
110	20250318	174800	550903835	9220	9220	9220	9220	0
111	20250318	174700	550903835	9220	9220	9220	9220	0
112	20250318	174600	550903835	9220	9220	9220	9220	0
113	20250318	174500	550903835	9220	9220	9220	9220	0
114	20250318	174400	550903835	9220	9220	9220	9220	0
115	20250318	174300	550903835	9220	9220	9220	9220	0
116	20250318	174200	550903835	9220	9220	9220	9220	0
117	20250318	174100	550903835	9220	9220	9220	9220	0
118	20250318	174000	550903835	9220	9220	9220	9220	0
119	20250318	173900	550903835	9220	9220	9220	9220	0
120	20250318	173800	550903835	9220	9220	9220	9220	0
121	20250318	173700	550903835	9220	9220	9220	9220	0
122	20250318	173600	550903835	9220	9220	9220	9220	2950
123	20250318	173500	550903835	9220	9220	9220	9220	0
124	20250318	173400	550903835	9220	9220	9220	9220	0
125	20250318	173300	550903835	9220	9220	9220	9220	0
126	20250318	173200	550903835	9220	9220	9220	9220	0
127	20250318	173100	550903835	9220	9220	9220	9220	0
128	20250318	173000	550903835	9220	9220	9220	9220	0
129	20250318	172900	550903835	9220	9220	9220	9220	0
130	20250318	172800	550903835	9220	9220	9220	9220	0
131	20250318	172700	550903835	9220	9220	9220	9220	0
132	20250318	172600	550903835	9220	9220	9220	9220	0
133	20250318	172500	550903835	9220	9220	9220	9220	0
134	20250318	172400	550903835	9220	9220	9220	9220	0
135	20250318	172300	550903835	9220	9220	9220	9220	0
136	20250318	172200	550903835	9220	9220	9220	9220	0
137	20250318	172100	550903835	9220	9220	9220	9220	0
138	20250318	172000	550903835	9220	9220	9220	9220	0
139	20250318	171900	550903835	9220	9220	9220	9220	0
140	20250318	171800	550903835	9220	9220	9220	9220	0
141	20250318	171700	550903835	9220	9220	9220	9220	0
142	20250318	171600	550903835	9220	9220	9220	9220	0
143	20250318	171500	550903835	9220	9220	9220	9220	0
144	20250318	171400	550903835	9220	9220	9220	9220	0
145	20250318	171300	550903835	9220	9220	9220	9220	0
146	20250318	171200	550903835	9220	9220	9220	9220	0
147	20250318	171100	550903835	9220	9220	9220	9220	0
148	20250318	171000	550903835	9220	9220	9220	9220	0
149	20250318	170900	550903835	9220	9220	9220	9220	0
150	20250318	170800	550903835	9220	9220	9220	9220	0
151	20250318	170700	550903835	9220	9220	9220	9220	0
152	20250318	170600	550903835	9220	9220	9220	9220	2950
153	20250318	170500	550903835	9220	9220	9220	9220	0
154	20250318	170400	550903835	9220	9220	9220	9220	0
155	20250318	170300	550903835	9220	9220	9220	9220	0
156	20250318	170200	550903835	9220	9220	9220	9220	0
157	20250318	170100	550903835	9220	9220	9220	9220	0
158	20250318	170000	550903835	9220	9220	9220	9220	0
159	20250318	165900	550903835	9220	9220	9220	9220	0
160	20250318	165800	550903835	9220	9220	9220	9220	0
161	20250318	165700	550903835	9220	9220	9220	9220	0
162	20250318	165600	550903835	9220	9220	9220	9220	0
163	20250318	165500	550903835	9220	9220	9220	9220	0
164	20250318	165400	550903835	9220	9220	9220	9220	0
165	20250318	165300	550903835	9220	9220	9220	9220	0
166	20250318	165200	550903835	9220	9220	9220	9220	0
167	20250318	165100	550903835	9220	9220	9220	9220	0
168	20250318	165000	550903835	9220	9220	9220	9220	0
169	20250318	164900	550903835	9220	9220	9220	9220	0
170	20250318	164800	550903835	9220	9220	9220	9220	0
171	20250318	164700	550903835	9220	9220	9220	9220	0
172	20250318	164600	550903835	9220	9220	9220	9220	0
173	20250318	164500	550903835	9220	9220	9220	9220	0
174	20250318	164400	550903835	9220	9220	9220	9220	0
175	20250318	164300	550903835	9220	9220	9220	9220	0
176	20250318	164200	550903835	9220	9220	9220	9220	0
177	20250318	164100	550903835	9220	9220	9220	9220	0
178	20250318	164000	550903835	9220	9220	9220	9220	0
179	20250318	163900	550903835	9220	9220	9220	9220	0
180	20250318	163800	550903835	9220	9220	9220	9220	0
181	20250318	163700	550903835	9220	9220	9220	9220	0
182	20250318	163600	550903835	9220	9220	9220	9220	2950
183	20250318	163500	550903835	9220	9220	9220	9220	0
184	20250318	163400	550903835	9220	9220	9220	9220	0
185	20250318	163300	550903835	9220	9220	9220	9220	0
186	20250318	163200	550903835	9220	9220	9220	9220	0
187	20250318	163100	550903835	9220	9220	9220	9220	0
188	20250318	163000	550903835	9220	9220	9220	9220	0
189	20250318	162900	550903835	9220	9220	9220	9220	0
190	20250318	162800	550903835	9220	9220	9220	9220	0
191	20250318	162700	550903835	9220	9220	9220	9220	0
192	20250318	162600	550903835	9220	9220	9220	9220	0
193	20250318	162500	550903835	9220	9220	9220	9220	0
194	20250318	162400	550903835	9220	9220	9220	9220	0
195	20250318	162300	550903835	9220	9220	9220	9220	0
196	20250318	162200	550903835	9220	9220	9220	9220	0
197	20250318	162100	550903835	9220	9220	9220	9220	0
198	20250318	162000	550903835	9220	9220	9220	9220	0
199	20250318	161900	550903835	9220	9220	9220	9220	0
200	20250318	161800	550903835	9220	9220	9220	9220	0
201	20250318	161700	550903835	9220	9220	9220	9220	0
202	20250318	161600	550903835	9220	9220	9220	9220	0
203	20250318	161500	550903835	9220	9220	9220	9220	0
204	20250318	161400	550903835	9220	9220	9220	9220	0
205	20250318	161300	550903835	9220	9220	9220	9220	0
206	20250318	161200	550903835	9220	9220	9220	9220	0
207	20250318	161100	550903835	9220	9220	9220	9220	0
208	20250318	161000	550903835	9220	9220	9220	9220	0
209	20250318	160900	550903835	9220	9220	9220	9220	0
210	20250318	160800	550903835	9220	9220	9220	9220	0
211	20250318	160700	550903835	9220	9220	9220	9220	0
212	20250318	160600	550903835	9220	9220	9220	9220	2950
213	20250318	160500	550903835	9220	9220	9220	9220	0
214	20250318	160400	550903835	9220	9220	9220	9220	0
215	20250318	160300	550903835	9220	9220	9220	9220	0
216	20250318	160200	550903835	9220	9220	9220	9220	0
217	20250318	160100	550903835	9220	9220	9220	9220	0
218	20250318	160000	550903835	9220	9220	9220	9220	0
219	20250318	155900	550903835	9220	9220	9220	9220	0
220	20250318	155800	550903835	9220	9220	9220	9220	0
221	20250318	155700	550903835	9220	9220	9220	9220	0
222	20250318	155600	550903835	9220	9220	9220	9220	0
223	20250318	155500	550903835	9220	9220	9220	9220	0
224	20250318	155400	550903835	9220	9220	9220	9220	0
225	20250318	155300	550903835	9220	9220	9220	9220	0
226	20250318	155200	550903835	9220	9220	9220	9220	0
227	20250318	155100	550903835	9220	9220	9220	9220	0
228	20250318	155000	550903835	9220	9220	9220	9220	0
229	20250318	154900	550903835	9220	9220	9220	9220	0
230	20250318	154800	550903835	9220	9220	9220	9220	0
231	20250318	154700	550903835	9220	9220	9220	9220	0
232	20250318	154600	550903835	9220	9220	9220	9220	0
233	20250318	154500	550903835	9220	9220	9220	9220	0
234	20250318	154400	550903835	9220	9220	9220	9220	0
235	20250318	154300	550903835	9220	9220	9220	9220	0
236	20250318	154200	550903835	9220	9220	9220	9220	0
237	20250318	154100	550903835	9220	9220	9220	9220	0
238	20250318	154000	550903835	9220	9220	9220	9220	0
239	20250318	153900	550903835	9220	9220	9220	9220	0
240	20250318	153800	550903835	9220	9220	9220	9220	0
241	20250318	153700	550903835	9220	9220	9220	9220	0
242	20250318	153600	550903835	9220	9220	9220	9220	2950
243	20250318	153500	550903835	9220	9220	9220	9220	0
244	20250318	153400	550903835	9220	9220	9220	9220	0
245	20250318	153300	550903835	9220	9220	9220	9220	0
246	20250318	153200	550903835	9220	9220	9220	9220	0
247	20250318	153100	550903835	9220	9220	9220	9220	0
248	20250318	153000	550903835	9220	9220	9220	9220	2950
249	20250318	152900	523704835	9230	9230	9230	9230	0
250	20250318	152800	523704835	9230	9230	9230	9230	0
251	20250318	152700	523704835	9230	9230	9230	9230	0
252	20250318	152600	523704835	9230	9230	9230	9230	0
253	20250318	152500	523704835	9230	9230	9230	9230	0
254	20250318	152400	523704835	9230	9230	9230	9230	0
255	20250318	152300	523704835	9230	9230	9230	9230	0
256	20250318	152200	523704835	9230	9230	9230	9230	0
257	20250318	152100	523704835	9230	9230	9230	9230	0
258	20250318	152000	523704835	9230	9230	9230	9230	0
259	20250318	151900	523704835	9230	9200	9230	9190	1574
260	20250318	151800	509227405	9190	9190	9190	9190	3
261	20250318	151700	509199835	9200	9200	9200	9200	0
262	20250318	151600	509199835	9200	9200	9200	9200	100
263	20250318	151500	508279835	9200	9190	9200	9190	15
264	20250318	151400	508141865	9200	9200	9200	9200	100
265	20250318	151300	507221865	9210	9210	9210	9210	0
266	20250318	151200	507221865	9210	9210	9210	9210	0
267	20250318	151100	507221865	9210	9200	9210	9200	15
268	20250318	151000	507083815	9210	9200	9210	9200	25
269	20250318	150900	506853715	9220	9210	9220	9210	84
270	20250318	150800	506079335	9220	9220	9220	9220	0
271	20250318	150700	506079335	9220	9200	9220	9200	14
272	20250318	150600	505950495	9220	9200	9220	9200	18
273	20250318	150500	505784695	9220	9220	9220	9220	20
274	20250318	150400	505600295	9220	9220	9220	9220	0
275	20250318	150300	505600295	9220	9220	9220	9220	0
276	20250318	150200	505600295	9220	9190	9220	9190	3
277	20250318	150100	505572695	9220	9220	9220	9220	1
278	20250318	150000	505563475	9220	9220	9220	9220	0
279	20250318	145900	505563475	9220	9190	9220	9190	61
280	20250318	145800	505002585	9220	9190	9220	9190	110
281	20250318	145700	503991385	9220	9200	9220	9200	34
282	20250318	145600	503678385	9220	9220	9220	9220	0
283	20250318	145500	503678385	9220	9220	9220	9220	0
284	20250318	145400	503678385	9220	9220	9220	9220	0
285	20250318	145300	503678385	9220	9220	9220	9220	0
286	20250318	145200	503678385	9220	9220	9220	9220	0
287	20250318	145100	503678385	9220	9220	9220	9220	0
288	20250318	145000	503678385	9220	9220	9220	9220	0
289	20250318	144900	503678385	9220	9210	9220	9210	10
290	20250318	144800	503586275	9200	9200	9200	9200	510
291	20250318	144700	498894275	9200	9200	9200	9200	0
292	20250318	144600	498894275	9200	9200	9200	9200	0
293	20250318	144500	498894275	9200	9200	9200	9200	10
294	20250318	144400	498802275	9180	9180	9180	9180	134
295	20250318	144300	497572155	9210	9210	9210	9210	0
296	20250318	144200	497572155	9210	9210	9210	9210	10
297	20250318	144100	497480055	9210	9200	9210	9200	13
298	20250318	144000	497360355	9200	9200	9210	9200	416
299	20250318	143900	493533055	9200	9200	9200	9200	0
300	20250318	143800	493533055	9200	9200	9200	9200	23
301	20250318	143700	493321455	9170	9170	9170	9170	8
302	20250318	143600	493248095	9200	9200	9200	9200	0
303	20250318	143500	493248095	9200	9200	9200	9200	0
304	20250318	143400	493248095	9200	9200	9200	9200	0
305	20250318	143300	493248095	9200	9200	9200	9200	10
306	20250318	143200	493156095	9200	9200	9200	9200	0
307	20250318	143100	493156095	9200	9200	9200	9200	0
308	20250318	143000	493156095	9200	9200	9200	9200	0
309	20250318	142900	493156095	9200	9200	9200	9200	94
310	20250318	142800	492291295	9170	9180	9180	9170	65
311	20250318	142700	491694705	9180	9170	9180	9170	50
312	20250318	142600	491236175	9160	9160	9160	9160	0
313	20250318	142500	491236175	9160	9160	9160	9160	647
314	20250318	142400	485309655	9160	9170	9170	9160	412
315	20250318	142300	481535615	9170	9170	9170	9160	1666
316	20250318	142200	466268395	9180	9190	9190	9180	866
317	20250318	142100	458318335	9190	9190	9190	9190	1
318	20250318	142000	458309145	9190	9190	9190	9190	380
319	20250318	141900	454816945	9190	9190	9190	9190	213
320	20250318	141800	452859475	9200	9200	9200	9200	0
321	20250318	141700	452859475	9200	9200	9200	9200	0
322	20250318	141600	452859475	9200	9200	9200	9200	0
323	20250318	141500	452859475	9200	9200	9200	9200	10
324	20250318	141400	452767475	9200	9200	9200	9200	0
325	20250318	141300	452767475	9200	9200	9200	9200	0
326	20250318	141200	452767475	9200	9200	9200	9200	29
327	20250318	141100	452500675	9210	9210	9210	9210	0
328	20250318	141000	452500675	9210	9210	9210	9210	0
329	20250318	140900	452500675	9210	9210	9210	9210	0
330	20250318	140800	452500675	9210	9210	9210	9210	0
331	20250318	140700	452500675	9210	9210	9210	9210	2
332	20250318	140600	452482255	9200	9200	9200	9200	0
333	20250318	140500	452482255	9200	9200	9200	9200	0
334	20250318	140400	452482255	9200	9200	9200	9200	0
335	20250318	140300	452482255	9200	9200	9200	9200	42
336	20250318	140200	452095855	9200	9200	9200	9200	0
337	20250318	140100	452095855	9200	9210	9210	9200	110
338	20250318	140000	451083845	9200	9200	9200	9200	0
339	20250318	135900	451083845	9200	9210	9210	9200	3
340	20250318	135800	451056235	9220	9220	9220	9220	1
341	20250318	135700	451047015	9190	9190	9190	9190	0
342	20250318	135600	451047015	9190	9190	9190	9190	0
343	20250318	135500	451047015	9190	9200	9200	9190	190
344	20250318	135400	449300085	9200	9200	9200	9200	0
345	20250318	135300	449300085	9200	9200	9200	9200	0
346	20250318	135200	449300085	9200	9200	9200	9200	0
347	20250318	135100	449300085	9200	9200	9220	9200	100
348	20250318	135000	448379705	9200	9210	9210	9200	101
349	20250318	134900	447450495	9210	9210	9210	9210	0
350	20250318	134800	447450495	9210	9210	9210	9210	0
351	20250318	134700	447450495	9210	9210	9210	9210	2
352	20250318	134600	447432075	9200	9200	9200	9200	0
353	20250318	134500	447432075	9200	9210	9240	9200	151
354	20250318	134400	446039735	9210	9200	9210	9200	4
355	20250318	134300	446002915	9200	9200	9200	9200	1
356	20250318	134200	445993715	9200	9200	9200	9200	146
357	20250318	134100	444650515	9190	9230	9230	9190	515
358	20250318	134000	439914495	9210	9210	9210	9210	2
359	20250318	133900	439896075	9200	9200	9200	9200	0
360	20250318	133800	439896075	9200	9210	9210	9200	1000
361	20250318	133700	430695685	9230	9230	9230	9230	0
362	20250318	133600	430695685	9230	9200	9230	9200	2
363	20250318	133500	430677255	9200	9210	9230	9200	2610
364	20250318	133400	406653675	9220	9220	9220	9220	10
365	20250318	133300	406561475	9220	9220	9220	9220	349
366	20250318	133200	403343695	9230	9230	9230	9230	0
367	20250318	133100	403343695	9230	9230	9230	9230	20
368	20250318	133000	403159095	9220	9230	9230	9220	13
369	20250318	132900	403039115	9240	9240	9240	9240	100
370	20250318	132800	402115115	9240	9240	9240	9240	1
371	20250318	132700	402105875	9240	9240	9240	9240	0
372	20250318	132600	402105875	9240	9240	9240	9240	0
373	20250318	132500	402105875	9240	9240	9240	9240	0
374	20250318	132400	402105875	9240	9240	9240	9240	0
375	20250318	132300	402105875	9240	9240	9240	9240	0
376	20250318	132200	402105875	9240	9240	9240	9240	0
377	20250318	132100	402105875	9240	9240	9240	9240	0
378	20250318	132000	402105875	9240	9240	9240	9240	100
379	20250318	131900	401181875	9240	9240	9240	9240	0
380	20250318	131800	401181875	9240	9240	9240	9240	25
381	20250318	131700	400950875	9240	9240	9240	9240	5
382	20250318	131600	400904675	9220	9220	9220	9220	17
383	20250318	131500	400747935	9220	9220	9220	9220	66
384	20250318	131400	400139415	9220	9220	9240	9220	530
385	20250318	131300	395252795	9230	9230	9230	9230	2
386	20250318	131200	395234335	9230	9230	9230	9230	18
387	20250318	131100	395068195	9230	9230	9230	9230	4
388	20250318	131000	395031275	9240	9240	9240	9240	1
389	20250318	130900	395022035	9230	9235	9235	9230	230
390	20250318	130800	392898460	9240	9240	9240	9240	10
391	20250318	130700	392806060	9240	9240	9240	9240	2
392	20250318	130600	392787580	9240	9260	9260	9240	96
393	20250318	130500	391900520	9270	9250	9270	9250	10
394	20250318	130400	391807980	9240	9240	9240	9240	0
395	20250318	130300	391807980	9240	9240	9240	9240	0
396	20250318	130200	391807980	9240	9240	9240	9240	61
397	20250318	130100	391244340	9230	9230	9230	9230	0
398	20250318	130000	391244340	9230	9220	9230	9220	56
399	20250318	125900	390727740	9220	9220	9220	9220	0
400	20250318	125800	390727740	9220	9220	9220	9220	0
401	20250318	125700	390727740	9220	9220	9220	9220	52
402	20250318	125600	390248300	9210	9220	9220	9210	13
403	20250318	125500	390128520	9220	9230	9230	9220	2210
404	20250318	125400	369746590	9240	9240	9240	9240	10
405	20250318	125300	369654190	9230	9240	9240	9230	72
406	20250318	125200	368989620	9240	9240	9240	9240	458
407	20250318	125100	364757700	9250	9250	9250	9250	2
408	20250318	125000	364739200	9240	9240	9240	9240	2
409	20250318	124900	364720720	9250	9250	9250	9250	30
410	20250318	124800	364443220	9270	9270	9270	9270	2
411	20250318	124700	364424680	9240	9240	9240	9240	0
412	20250318	124600	364424680	9240	9240	9240	9240	0
413	20250318	124500	364424680	9240	9240	9240	9240	200
414	20250318	124400	362576680	9240	9240	9240	9240	0
415	20250318	124300	362576680	9240	9240	9240	9240	0
416	20250318	124200	362576680	9240	9240	9240	9240	0
417	20250318	124100	362576680	9240	9250	9250	9240	125
418	20250318	124000	361421380	9250	9260	9260	9250	797
419	20250318	123900	354047390	9260	9260	9260	9260	79
420	20250318	123800	353315850	9260	9260	9260	9260	0
421	20250318	123700	353315850	9260	9260	9260	9260	0
422	20250318	123600	353315850	9260	9260	9260	9260	0
423	20250318	123500	353315850	9260	9260	9260	9260	850
424	20250318	123400	345444850	9260	9260	9260	9260	0
425	20250318	123300	345444850	9260	9260	9260	9260	0
426	20250318	123200	345444850	9260	9260	9260	9260	1
427	20250318	123100	345435590	9260	9260	9260	9260	0
428	20250318	123000	345435590	9260	9260	9260	9260	1
429	20250318	122900	345426330	9260	9260	9260	9260	136
430	20250318	122800	344166970	9260	9270	9270	9260	1278
431	20250318	122700	332327910	9280	9290	9290	9280	9
432	20250318	122600	332244310	9280	9280	9280	9280	2
433	20250318	122500	332225750	9280	9280	9280	9280	5
434	20250318	122400	332179350	9280	9280	9280	9280	1
435	20250318	122300	332170070	9270	9270	9270	9270	30
436	20250318	122200	331891970	9270	9270	9270	9270	20
437	20250318	122100	331706570	9270	9270	9270	9270	16
438	20250318	122000	331558250	9270	9270	9270	9270	32
439	20250318	121900	331261610	9270	9280	9280	9270	108
440	20250318	121800	330260210	9290	9290	9290	9290	1
441	20250318	121700	330250920	9300	9300	9300	9300	0
442	20250318	121600	330250920	9300	9300	9300	9300	0
443	20250318	121500	330250920	9300	9300	9300	9300	32
444	20250318	121400	329953320	9300	9300	9300	9300	40
445	20250318	121300	329581320	9300	9290	9300	9290	100
446	20250318	121200	328652250	9290	9290	9290	9290	16
447	20250318	121100	328503610	9300	9270	9300	9270	3
448	20250318	121000	328475770	9270	9270	9270	9270	10
449	20250318	120900	328383070	9270	9270	9270	9270	0
450	20250318	120800	328383070	9270	9290	9290	9270	479
451	20250318	120700	323941410	9300	9300	9300	9300	0
452	20250318	120600	323941410	9300	9300	9300	9300	0
453	20250318	120500	323941410	9300	9300	9300	9300	0
454	20250318	120400	323941410	9300	9300	9300	9300	0
455	20250318	120300	323941410	9300	9300	9300	9300	1
456	20250318	120200	323932110	9290	9290	9290	9290	0
457	20250318	120100	323932110	9290	9290	9290	9290	0
458	20250318	120000	323932110	9290	9290	9290	9290	0
459	20250318	115900	323932110	9290	9290	9290	9290	0
460	20250318	115800	323932110	9290	9290	9290	9290	0
461	20250318	115700	323932110	9290	9290	9290	9290	0
462	20250318	115600	323932110	9290	9290	9290	9290	0
463	20250318	115500	323932110	9290	9290	9290	9290	1
464	20250318	115400	323922820	9300	9300	9300	9300	1
465	20250318	115300	323913520	9300	9300	9300	9300	0
466	20250318	115200	323913520	9300	9300	9300	9300	0
467	20250318	115100	323913520	9300	9300	9300	9300	0
468	20250318	115000	323913520	9300	9300	9300	9300	1
469	20250318	114900	323904220	9290	9290	9290	9290	81
470	20250318	114800	323151730	9300	9300	9300	9300	265
471	20250318	114700	320687230	9300	9300	9300	9300	152
472	20250318	114600	319273630	9310	9310	9310	9310	10
473	20250318	114500	319180530	9300	9300	9300	9300	0
474	20250318	114400	319180530	9300	9300	9300	9300	10
475	20250318	114300	319087530	9300	9300	9300	9300	35
476	20250318	114200	318762030	9300	9300	9300	9300	0
477	20250318	114100	318762030	9300	9300	9300	9300	21
478	20250318	114000	318566730	9300	9290	9300	9290	90
479	20250318	113900	317729740	9300	9290	9300	9290	9
480	20250318	113800	317646100	9290	9290	9290	9290	0
481	20250318	113700	317646100	9290	9290	9290	9290	0
482	20250318	113600	317646100	9290	9290	9290	9290	0
483	20250318	113500	317646100	9290	9290	9290	9290	38
484	20250318	113400	317293080	9290	9290	9290	9290	0
485	20250318	113300	317293080	9290	9290	9290	9290	0
486	20250318	113200	317293080	9290	9290	9290	9290	30
487	20250318	113100	317014380	9290	9290	9290	9290	20
488	20250318	113000	316828580	9290	9290	9290	9290	205
489	20250318	112900	314924130	9290	9290	9290	9290	118
490	20250318	112800	313827910	9290	9290	9290	9290	2
491	20250318	112700	313809330	9290	9290	9290	9290	0
492	20250318	112600	313809330	9290	9290	9290	9290	8
493	20250318	112500	313735010	9290	9290	9290	9290	15
494	20250318	112400	313595660	9290	9270	9290	9270	17
495	20250318	112300	313438010	9290	9290	9290	9290	0
496	20250318	112200	313438010	9290	9290	9290	9290	7
497	20250318	112100	313372980	9270	9270	9270	9270	9
498	20250318	112000	313289550	9290	9290	9290	9290	6
499	20250318	111900	313233810	9290	9290	9290	9270	15
500	20250318	111800	313094500	9290	9280	9290	9270	5
501	20250318	111700	313048120	9290	9280	9290	9280	14
502	20250318	111600	312918190	9280	9280	9290	9280	3
503	20250318	111500	312890340	9290	9280	9290	9270	101
504	20250318	111400	311954040	9290	9290	9290	9290	0
505	20250318	111300	311954040	9290	9290	9290	9290	0
506	20250318	111200	311954040	9290	9290	9290	9290	2
507	20250318	111100	311935460	9290	9290	9290	9290	0
508	20250318	111000	311935460	9290	9290	9290	9290	3
509	20250318	110900	311907590	9290	9290	9290	9290	0
510	20250318	110800	311907590	9290	9280	9290	9270	101
511	20250318	110700	310971260	9290	9290	9290	9290	7
512	20250318	110600	310906230	9290	9290	9290	9290	1
513	20250318	110500	310896940	9290	9290	9290	9290	1
514	20250318	110400	310887650	9270	9270	9270	9270	0
515	20250318	110300	310887650	9270	9270	9270	9270	1
516	20250318	110200	310878380	9290	9290	9290	9290	106
517	20250318	110100	309893640	9290	9290	9290	9290	51
518	20250318	110000	309419850	9260	9280	9290	9260	799
519	20250318	105900	302011860	9280	9290	9290	9280	801
520	20250318	105800	294578570	9280	9280	9280	9280	0
521	20250318	105700	294578570	9280	9280	9280	9280	1
522	20250318	105600	294569290	9290	9300	9300	9290	63
523	20250318	105500	293984010	9300	9300	9300	9300	3
524	20250318	105400	293956110	9300	9300	9300	9300	0
525	20250318	105300	293956110	9300	9295	9300	9290	19
526	20250318	105200	293779585	9300	9300	9300	9300	0
527	20250318	105100	293779585	9300	9300	9300	9300	3
528	20250318	105000	293751685	9300	9300	9300	9300	0
529	20250318	104900	293751685	9300	9300	9300	9300	50
530	20250318	104800	293286685	9290	9290	9290	9290	100
531	20250318	104700	292357685	9290	9290	9290	9290	100
532	20250318	104600	291428685	9290	9290	9290	9280	595
533	20250318	104500	285903135	9290	9290	9290	9290	213
534	20250318	104400	283924365	9290	9290	9290	9290	0
535	20250318	104300	283924365	9290	9290	9290	9290	0
536	20250318	104200	283924365	9290	9300	9300	9290	687
537	20250318	104100	277541135	9290	9290	9290	9290	1440
538	20250318	104000	264163535	9290	9290	9290	9290	2367
539	20250318	103900	242174105	9290	9290	9290	9290	14
540	20250318	103800	242044045	9290	9290	9290	9290	0
541	20250318	103700	242044045	9290	9290	9290	9290	1640
542	20250318	103600	226808445	9290	9290	9290	9290	37
543	20250318	103500	226464715	9290	9290	9290	9290	0
544	20250318	103400	226464715	9290	9290	9290	9290	16
545	20250318	103300	226316075	9290	9290	9290	9290	70
546	20250318	103200	225665775	9290	9300	9300	9290	518
547	20250318	103100	220851275	9300	9300	9300	9300	0
548	20250318	103000	220851275	9300	9300	9300	9300	0
549	20250318	102900	220851275	9300	9300	9300	9300	0
550	20250318	102800	220851275	9300	9300	9300	9300	0
551	20250318	102700	220851275	9300	9300	9300	9300	1
552	20250318	102600	220841975	9305	9305	9305	9305	0
553	20250318	102500	220841975	9305	9305	9305	9305	0
554	20250318	102400	220841975	9305	9305	9305	9305	0
555	20250318	102300	220841975	9305	9305	9305	9305	0
556	20250318	102200	220841975	9305	9305	9305	9305	0
557	20250318	102100	220841975	9305	9305	9305	9305	0
558	20250318	102000	220841975	9305	9320	9320	9305	102
559	20250318	101900	219891365	9290	9290	9290	9290	1
560	20250318	101800	219882075	9280	9280	9280	9280	0
561	20250318	101700	219882075	9280	9280	9280	9280	109
562	20250318	101600	218870555	9270	9270	9270	9270	0
563	20250318	101500	218870555	9270	9270	9270	9270	0
564	20250318	101400	218870555	9270	9270	9270	9270	0
565	20250318	101300	218870555	9270	9270	9270	9270	0
566	20250318	101200	218870555	9270	9270	9270	9270	10
567	20250318	101100	218777855	9320	9320	9320	9320	0
568	20250318	101000	218777855	9320	9280	9320	9270	509
569	20250318	100900	214055665	9280	9280	9280	9280	0
570	20250318	100800	214055665	9280	9280	9280	9280	474
571	20250318	100700	209656945	9310	9310	9310	9310	1
572	20250318	100600	209647635	9280	9300	9300	9280	2613
573	20250318	100500	185387575	9320	9320	9320	9320	1
574	20250318	100400	185378255	9320	9320	9320	9320	5
575	20250318	100300	185331655	9320	9320	9320	9320	300
576	20250318	100200	182535655	9320	9300	9320	9290	284
577	20250318	100100	179893575	9300	9300	9300	9300	520
578	20250318	100000	175057575	9290	9300	9300	9290	146
579	20250318	095900	173700775	9300	9300	9300	9300	0
580	20250318	095800	173700775	9300	9300	9300	9300	228
581	20250318	095700	171580375	9300	9300	9300	9300	567
582	20250318	095600	166307275	9300	9320	9320	9300	800
583	20250318	095500	158858655	9330	9330	9330	9330	0
584	20250318	095400	158858655	9330	9320	9340	9310	1009
585	20250318	095300	149464725	9320	9320	9320	9320	1
586	20250318	095200	149455405	9340	9340	9340	9340	1
587	20250318	095100	149446065	9340	9340	9340	9320	552
588	20250318	095000	144300555	9320	9320	9320	9320	0
589	20250318	094900	144300555	9320	9330	9330	9320	792
590	20250318	094800	136916205	9340	9350	9350	9340	589
591	20250318	094700	131414765	9350	9350	9380	9350	285
592	20250318	094600	128749955	9380	9360	9380	9350	163
593	20250318	094500	127225115	9360	9380	9380	9360	150
594	20250318	094400	125820645	9380	9380	9380	9380	41
595	20250318	094300	125436065	9390	9390	9390	9390	0
596	20250318	094200	125436065	9390	9370	9390	9370	11
597	20250318	094100	125332975	9390	9380	9390	9370	151
598	20250318	094000	123916015	9380	9375	9380	9375	3
599	20250318	093900	123887880	9360	9360	9360	9360	0
600	20250318	093800	123887880	9360	9360	9360	9360	1
601	20250318	093700	123878520	9355	9350	9355	9350	408
602	20250318	093600	120063000	9355	9370	9370	9355	1327
603	20250318	093500	107634490	9370	9380	9380	9370	496
604	20250318	093400	102986510	9380	9380	9380	9380	1701
605	20250318	093300	87031130	9390	9400	9400	9390	198
606	20250318	093200	85171680	9400	9400	9400	9400	0
607	20250318	093100	85171680	9400	9400	9400	9400	20
608	20250318	093000	84983680	9390	9390	9400	9390	435
609	20250318	092900	80899020	9390	9400	9400	9390	40
610	20250318	092800	80523200	9400	9420	9420	9400	559
611	20250318	092700	75266600	9440	9430	9440	9430	110
612	20250318	092600	74229200	9400	9400	9400	9390	604
613	20250318	092500	68553100	9390	9400	9400	9390	270
614	20250318	092400	66016640	9410	9410	9410	9410	151
615	20250318	092300	64595730	9410	9410	9410	9410	367
616	20250318	092200	61142260	9430	9430	9430	9430	300
617	20250318	092100	58313260	9430	9410	9430	9410	106
618	20250318	092000	57315680	9410	9410	9410	9410	6
619	20250318	091900	57259220	9430	9430	9430	9430	10
620	20250318	091800	57164920	9420	9420	9420	9420	1262
621	20250318	091700	45276880	9450	9430	9450	9430	70
622	20250318	091600	44616740	9430	9420	9430	9420	1108
623	20250318	091500	34179280	9420	9420	9420	9420	924
624	20250318	091400	25475200	9420	9420	9420	9420	21
625	20250318	091300	25277380	9420	9410	9420	9410	38
626	20250318	091200	24919720	9410	9390	9410	9390	350
627	20250318	091100	21631790	9390	9390	9400	9390	211
628	20250318	091000	19650490	9390	9390	9390	9390	15
629	20250318	090900	19509640	9400	9400	9400	9400	0
630	20250318	090800	19509640	9400	9370	9400	9370	100
631	20250318	090700	18569940	9410	9380	9410	9370	125
632	20250318	090600	17398640	9370	9380	9380	9370	200
633	20250318	090500	15524310	9380	9380	9380	9380	24
634	20250318	090400	15299190	9380	9390	9390	9380	32
635	20250318	090300	14998730	9390	9400	9400	9380	291
636	20250318	090200	12268350	9400	9420	9420	9400	607
637	20250318	090100	6559860	9420	9420	9420	9420	200
638	20250318	090000	4675860	9420	9480	9480	9420	494