KissMeData/053160/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	193800	614441940	11550	11550	11550	11550	1899
3	20250318	193700	614441940	11550	11550	11550	11550	0
4	20250318	193600	614441940	11550	11550	11550	11550	0
5	20250318	193500	614441940	11550	11550	11550	11550	0
6	20250318	193400	614441940	11550	11550	11550	11550	0
7	20250318	193300	614441940	11550	11550	11550	11550	0
8	20250318	193200	614441940	11550	11550	11550	11550	0
9	20250318	193100	614441940	11550	11550	11550	11550	0
10	20250318	193000	614441940	11550	11550	11550	11550	0
11	20250318	192900	614441940	11550	11550	11550	11550	0
12	20250318	192800	614441940	11550	11550	11550	11550	0
13	20250318	192700	614441940	11550	11550	11550	11550	0
14	20250318	192600	614441940	11550	11550	11550	11550	0
15	20250318	192500	614441940	11550	11550	11550	11550	0
16	20250318	192400	614441940	11550	11550	11550	11550	0
17	20250318	192300	614441940	11550	11550	11550	11550	0
18	20250318	192200	614441940	11550	11550	11550	11550	0
19	20250318	192100	614441940	11550	11550	11550	11550	0
20	20250318	192000	614441940	11550	11550	11550	11550	0
21	20250318	191900	614441940	11550	11550	11550	11550	0
22	20250318	191800	614441940	11550	11550	11550	11550	0
23	20250318	191700	614441940	11550	11550	11550	11550	0
24	20250318	191600	614441940	11550	11550	11550	11550	0
25	20250318	191500	614441940	11550	11550	11550	11550	0
26	20250318	191400	614441940	11550	11550	11550	11550	0
27	20250318	191300	614441940	11550	11550	11550	11550	0
28	20250318	191200	614441940	11550	11550	11550	11550	0
29	20250318	191100	614441940	11550	11550	11550	11550	0
30	20250318	191000	614441940	11550	11550	11550	11550	0
31	20250318	190900	614441940	11550	11550	11550	11550	0
32	20250318	190800	614441940	11550	11550	11550	11550	1899
33	20250318	190700	614441940	11550	11550	11550	11550	0
34	20250318	190600	614441940	11550	11550	11550	11550	0
35	20250318	190500	614441940	11550	11550	11550	11550	0
36	20250318	190400	614441940	11550	11550	11550	11550	0
37	20250318	190300	614441940	11550	11550	11550	11550	0
38	20250318	190200	614441940	11550	11550	11550	11550	0
39	20250318	190100	614441940	11550	11550	11550	11550	0
40	20250318	190000	614441940	11550	11550	11550	11550	0
41	20250318	185900	614441940	11550	11550	11550	11550	0
42	20250318	185800	614441940	11550	11550	11550	11550	0
43	20250318	185700	614441940	11550	11550	11550	11550	0
44	20250318	185600	614441940	11550	11550	11550	11550	0
45	20250318	185500	614441940	11550	11550	11550	11550	0
46	20250318	185400	614441940	11550	11550	11550	11550	0
47	20250318	185300	614441940	11550	11550	11550	11550	0
48	20250318	185200	614441940	11550	11550	11550	11550	0
49	20250318	185100	614441940	11550	11550	11550	11550	0
50	20250318	185000	614441940	11550	11550	11550	11550	0
51	20250318	184900	614441940	11550	11550	11550	11550	0
52	20250318	184800	614441940	11550	11550	11550	11550	0
53	20250318	184700	614441940	11550	11550	11550	11550	0
54	20250318	184600	614441940	11550	11550	11550	11550	0
55	20250318	184500	614441940	11550	11550	11550	11550	0
56	20250318	184400	614441940	11550	11550	11550	11550	0
57	20250318	184300	614441940	11550	11550	11550	11550	0
58	20250318	184200	614441940	11550	11550	11550	11550	0
59	20250318	184100	614441940	11550	11550	11550	11550	0
60	20250318	184000	614441940	11550	11550	11550	11550	0
61	20250318	183900	614441940	11550	11550	11550	11550	0
62	20250318	183800	614441940	11550	11550	11550	11550	1899
63	20250318	183700	614441940	11550	11550	11550	11550	0
64	20250318	183600	614441940	11550	11550	11550	11550	0
65	20250318	183500	614441940	11550	11550	11550	11550	0
66	20250318	183400	614441940	11550	11550	11550	11550	0
67	20250318	183300	614441940	11550	11550	11550	11550	0
68	20250318	183200	614441940	11550	11550	11550	11550	0
69	20250318	183100	614441940	11550	11550	11550	11550	0
70	20250318	183000	614441940	11550	11550	11550	11550	0
71	20250318	182900	614441940	11550	11550	11550	11550	0
72	20250318	182800	614441940	11550	11550	11550	11550	0
73	20250318	182700	614441940	11550	11550	11550	11550	0
74	20250318	182600	614441940	11550	11550	11550	11550	0
75	20250318	182500	614441940	11550	11550	11550	11550	0
76	20250318	182400	614441940	11550	11550	11550	11550	0
77	20250318	182300	614441940	11550	11550	11550	11550	0
78	20250318	182200	614441940	11550	11550	11550	11550	0
79	20250318	182100	614441940	11550	11550	11550	11550	0
80	20250318	182000	614441940	11550	11550	11550	11550	0
81	20250318	181900	614441940	11550	11550	11550	11550	0
82	20250318	181800	614441940	11550	11550	11550	11550	0
83	20250318	181700	614441940	11550	11550	11550	11550	0
84	20250318	181600	614441940	11550	11550	11550	11550	0
85	20250318	181500	614441940	11550	11550	11550	11550	0
86	20250318	181400	614441940	11550	11550	11550	11550	0
87	20250318	181300	614441940	11550	11550	11550	11550	0
88	20250318	181200	614441940	11550	11550	11550	11550	0
89	20250318	181100	614441940	11550	11550	11550	11550	0
90	20250318	181000	614441940	11550	11550	11550	11550	0
91	20250318	180900	614441940	11550	11550	11550	11550	0
92	20250318	180800	614441940	11550	11550	11550	11550	1899
93	20250318	180700	614441940	11550	11550	11550	11550	0
94	20250318	180600	614441940	11550	11550	11550	11550	0
95	20250318	180500	614441940	11550	11550	11550	11550	0
96	20250318	180400	614441940	11550	11550	11550	11550	0
97	20250318	180300	614441940	11550	11550	11550	11550	0
98	20250318	180200	614441940	11550	11550	11550	11550	0
99	20250318	180100	614441940	11550	11550	11550	11550	0
100	20250318	180000	614441940	11550	11550	11550	11550	0
101	20250318	175900	614441940	11550	11550	11550	11550	0
102	20250318	175800	614441940	11550	11550	11550	11550	0
103	20250318	175700	614441940	11550	11550	11550	11550	0
104	20250318	175600	614441940	11550	11550	11550	11550	0
105	20250318	175500	614441940	11550	11550	11550	11550	0
106	20250318	175400	614441940	11550	11550	11550	11550	0
107	20250318	175300	614441940	11550	11550	11550	11550	0
108	20250318	175200	614441940	11550	11550	11550	11550	0
109	20250318	175100	614441940	11550	11550	11550	11550	0
110	20250318	175000	614441940	11550	11550	11550	11550	0
111	20250318	174900	614441940	11550	11550	11550	11550	0
112	20250318	174800	614441940	11550	11550	11550	11550	0
113	20250318	174700	614441940	11550	11550	11550	11550	0
114	20250318	174600	614441940	11550	11550	11550	11550	0
115	20250318	174500	614441940	11550	11550	11550	11550	0
116	20250318	174400	614441940	11550	11550	11550	11550	0
117	20250318	174300	614441940	11550	11550	11550	11550	0
118	20250318	174200	614441940	11550	11550	11550	11550	0
119	20250318	174100	614441940	11550	11550	11550	11550	0
120	20250318	174000	614441940	11550	11550	11550	11550	0
121	20250318	173900	614441940	11550	11550	11550	11550	0
122	20250318	173800	614441940	11550	11550	11550	11550	1899
123	20250318	173700	614441940	11550	11550	11550	11550	0
124	20250318	173600	614441940	11550	11550	11550	11550	0
125	20250318	173500	614441940	11550	11550	11550	11550	0
126	20250318	173400	614441940	11550	11550	11550	11550	0
127	20250318	173300	614441940	11550	11550	11550	11550	0
128	20250318	173200	614441940	11550	11550	11550	11550	0
129	20250318	173100	614441940	11550	11550	11550	11550	0
130	20250318	173000	614441940	11550	11550	11550	11550	0
131	20250318	172900	614441940	11550	11550	11550	11550	0
132	20250318	172800	614441940	11550	11550	11550	11550	0
133	20250318	172700	614441940	11550	11550	11550	11550	0
134	20250318	172600	614441940	11550	11550	11550	11550	0
135	20250318	172500	614441940	11550	11550	11550	11550	0
136	20250318	172400	614441940	11550	11550	11550	11550	0
137	20250318	172300	614441940	11550	11550	11550	11550	0
138	20250318	172200	614441940	11550	11550	11550	11550	0
139	20250318	172100	614441940	11550	11550	11550	11550	0
140	20250318	172000	614441940	11550	11550	11550	11550	0
141	20250318	171900	614441940	11550	11550	11550	11550	0
142	20250318	171800	614441940	11550	11550	11550	11550	0
143	20250318	171700	614441940	11550	11550	11550	11550	0
144	20250318	171600	614441940	11550	11550	11550	11550	0
145	20250318	171500	614441940	11550	11550	11550	11550	0
146	20250318	171400	614441940	11550	11550	11550	11550	0
147	20250318	171300	614441940	11550	11550	11550	11550	0
148	20250318	171200	614441940	11550	11550	11550	11550	0
149	20250318	171100	614441940	11550	11550	11550	11550	0
150	20250318	171000	614441940	11550	11550	11550	11550	0
151	20250318	170900	614441940	11550	11550	11550	11550	0
152	20250318	170800	614441940	11550	11550	11550	11550	1899
153	20250318	170700	614441940	11550	11550	11550	11550	0
154	20250318	170600	614441940	11550	11550	11550	11550	0
155	20250318	170500	614441940	11550	11550	11550	11550	0
156	20250318	170400	614441940	11550	11550	11550	11550	0
157	20250318	170300	614441940	11550	11550	11550	11550	0
158	20250318	170200	614441940	11550	11550	11550	11550	0
159	20250318	170100	614441940	11550	11550	11550	11550	0
160	20250318	170000	614441940	11550	11550	11550	11550	0
161	20250318	165900	614441940	11550	11550	11550	11550	0
162	20250318	165800	614441940	11550	11550	11550	11550	0
163	20250318	165700	614441940	11550	11550	11550	11550	0
164	20250318	165600	614441940	11550	11550	11550	11550	0
165	20250318	165500	614441940	11550	11550	11550	11550	0
166	20250318	165400	614441940	11550	11550	11550	11550	0
167	20250318	165300	614441940	11550	11550	11550	11550	0
168	20250318	165200	614441940	11550	11550	11550	11550	0
169	20250318	165100	614441940	11550	11550	11550	11550	0
170	20250318	165000	614441940	11550	11550	11550	11550	0
171	20250318	164900	614441940	11550	11550	11550	11550	0
172	20250318	164800	614441940	11550	11550	11550	11550	0
173	20250318	164700	614441940	11550	11550	11550	11550	0
174	20250318	164600	614441940	11550	11550	11550	11550	0
175	20250318	164500	614441940	11550	11550	11550	11550	0
176	20250318	164400	614441940	11550	11550	11550	11550	0
177	20250318	164300	614441940	11550	11550	11550	11550	0
178	20250318	164200	614441940	11550	11550	11550	11550	0
179	20250318	164100	614441940	11550	11550	11550	11550	0
180	20250318	164000	614441940	11550	11550	11550	11550	0
181	20250318	163900	614441940	11550	11550	11550	11550	0
182	20250318	163800	614441940	11550	11550	11550	11550	1899
183	20250318	163700	614441940	11550	11550	11550	11550	0
184	20250318	163600	614441940	11550	11550	11550	11550	0
185	20250318	163500	614441940	11550	11550	11550	11550	0
186	20250318	163400	614441940	11550	11550	11550	11550	0
187	20250318	163300	614441940	11550	11550	11550	11550	0
188	20250318	163200	614441940	11550	11550	11550	11550	0
189	20250318	163100	614441940	11550	11550	11550	11550	0
190	20250318	163000	614441940	11550	11550	11550	11550	0
191	20250318	162900	614441940	11550	11550	11550	11550	0
192	20250318	162800	614441940	11550	11550	11550	11550	0
193	20250318	162700	614441940	11550	11550	11550	11550	0
194	20250318	162600	614441940	11550	11550	11550	11550	0
195	20250318	162500	614441940	11550	11550	11550	11550	0
196	20250318	162400	614441940	11550	11550	11550	11550	0
197	20250318	162300	614441940	11550	11550	11550	11550	0
198	20250318	162200	614441940	11550	11550	11550	11550	0
199	20250318	162100	614441940	11550	11550	11550	11550	0
200	20250318	162000	614441940	11550	11550	11550	11550	0
201	20250318	161900	614441940	11550	11550	11550	11550	0
202	20250318	161800	614441940	11550	11550	11550	11550	0
203	20250318	161700	614441940	11550	11550	11550	11550	0
204	20250318	161600	614441940	11550	11550	11550	11550	0
205	20250318	161500	614441940	11550	11550	11550	11550	0
206	20250318	161400	614441940	11550	11550	11550	11550	0
207	20250318	161300	614441940	11550	11550	11550	11550	0
208	20250318	161200	614441940	11550	11550	11550	11550	0
209	20250318	161100	614441940	11550	11550	11550	11550	0
210	20250318	161000	614441940	11550	11550	11550	11550	0
211	20250318	160900	614441940	11550	11550	11550	11550	0
212	20250318	160800	614441940	11550	11550	11550	11550	1899
213	20250318	160700	614441940	11550	11550	11550	11550	0
214	20250318	160600	614441940	11550	11550	11550	11550	0
215	20250318	160500	614441940	11550	11550	11550	11550	0
216	20250318	160400	614441940	11550	11550	11550	11550	0
217	20250318	160300	614441940	11550	11550	11550	11550	0
218	20250318	160200	614441940	11550	11550	11550	11550	0
219	20250318	160100	614441940	11550	11550	11550	11550	0
220	20250318	160000	614441940	11550	11550	11550	11550	0
221	20250318	155900	614441940	11550	11550	11550	11550	0
222	20250318	155800	614441940	11550	11550	11550	11550	0
223	20250318	155700	614441940	11550	11550	11550	11550	0
224	20250318	155600	614441940	11550	11550	11550	11550	0
225	20250318	155500	614441940	11550	11550	11550	11550	0
226	20250318	155400	614441940	11550	11550	11550	11550	0
227	20250318	155300	614441940	11550	11550	11550	11550	0
228	20250318	155200	614441940	11550	11550	11550	11550	0
229	20250318	155100	614441940	11550	11550	11550	11550	0
230	20250318	155000	614441940	11550	11550	11550	11550	0
231	20250318	154900	614441940	11550	11550	11550	11550	0
232	20250318	154800	614441940	11550	11550	11550	11550	0
233	20250318	154700	614441940	11550	11550	11550	11550	0
234	20250318	154600	614441940	11550	11550	11550	11550	0
235	20250318	154500	614441940	11550	11550	11550	11550	0
236	20250318	154400	614441940	11550	11550	11550	11550	0
237	20250318	154300	614441940	11550	11550	11550	11550	0
238	20250318	154200	614441940	11550	11550	11550	11550	0
239	20250318	154100	614441940	11550	11550	11550	11550	0
240	20250318	154000	614441940	11550	11550	11550	11550	0
241	20250318	153900	614441940	11550	11550	11550	11550	0
242	20250318	153800	614441940	11550	11550	11550	11550	1899
243	20250318	153700	614441940	11550	11550	11550	11550	0
244	20250318	153600	614441940	11550	11550	11550	11550	0
245	20250318	153500	614441940	11550	11550	11550	11550	0
246	20250318	153400	614441940	11550	11550	11550	11550	0
247	20250318	153300	614441940	11550	11550	11550	11550	0
248	20250318	153200	614441940	11550	11550	11550	11550	0
249	20250318	153100	614441940	11550	11550	11550	11550	0
250	20250318	153000	614441940	11550	11550	11550	11550	1899
251	20250318	152900	592508490	11650	11650	11650	11650	0
252	20250318	152800	592508490	11650	11650	11650	11650	0
253	20250318	152700	592508490	11650	11650	11650	11650	0
254	20250318	152600	592508490	11650	11650	11650	11650	0
255	20250318	152500	592508490	11650	11650	11650	11650	0
256	20250318	152400	592508490	11650	11650	11650	11650	0
257	20250318	152300	592508490	11650	11650	11650	11650	0
258	20250318	152200	592508490	11650	11650	11650	11650	0
259	20250318	152100	592508490	11650	11650	11650	11650	0
260	20250318	152000	592508490	11650	11650	11650	11650	0
261	20250318	151900	592508490	11650	11650	11650	11600	352
262	20250318	151800	588422200	11620	11650	11650	11620	78
263	20250318	151700	587513800	11650	11650	11650	11650	0
264	20250318	151600	587513800	11650	11650	11650	11650	75
265	20250318	151500	586640050	11630	11630	11630	11630	50
266	20250318	151400	586058550	11640	11640	11640	11640	50
267	20250318	151300	585476550	11650	11650	11650	11650	63
268	20250318	151200	584742600	11650	11650	11650	11650	284
269	20250318	151100	581434000	11650	11650	11650	11650	0
270	20250318	151000	581434000	11650	11650	11650	11650	65
271	20250318	150900	580676750	11650	11650	11650	11650	0
272	20250318	150800	580676750	11650	11650	11650	11650	0
273	20250318	150700	580676750	11650	11650	11650	11650	1
274	20250318	150600	580665100	11650	11620	11650	11620	279
275	20250318	150500	577421420	11560	11560	11560	11560	94
276	20250318	150400	576334780	11630	11630	11630	11630	0
277	20250318	150300	576334780	11630	11630	11630	11630	1
278	20250318	150200	576323150	11640	11620	11640	11620	23
279	20250318	150100	576055870	11610	11610	11610	11610	12
280	20250318	150000	575916550	11620	11620	11620	11620	0
281	20250318	145900	575916550	11620	11620	11620	11620	0
282	20250318	145800	575916550	11620	11620	11620	11620	0
283	20250318	145700	575916550	11620	11620	11620	11620	0
284	20250318	145600	575916550	11620	11620	11620	11620	0
285	20250318	145500	575916550	11620	11620	11620	11620	0
286	20250318	145400	575916550	11620	11620	11620	11620	0
287	20250318	145300	575916550	11620	11620	11620	11620	10
288	20250318	145200	575800350	11630	11630	11630	11630	0
289	20250318	145100	575800350	11630	11630	11630	11630	1
290	20250318	145000	575788720	11550	11560	11560	11550	90
291	20250318	144900	574748570	11640	11640	11640	11640	41
292	20250318	144800	574271330	11640	11640	11640	11640	1
293	20250318	144700	574259690	11600	11600	11600	11600	0
294	20250318	144600	574259690	11600	11650	11650	11490	2484
295	20250318	144500	545599420	11660	11660	11660	11660	100
296	20250318	144400	544433420	11680	11680	11680	11680	0
297	20250318	144300	544433420	11680	11680	11680	11680	0
298	20250318	144200	544433420	11680	11680	11680	11680	1
299	20250318	144100	544421740	11690	11690	11690	11690	0
300	20250318	144000	544421740	11690	11690	11690	11690	0
301	20250318	143900	544421740	11690	11690	11690	11690	0
302	20250318	143800	544421740	11690	11690	11690	11690	0
303	20250318	143700	544421740	11690	11690	11690	11690	0
304	20250318	143600	544421740	11690	11690	11690	11690	1
305	20250318	143500	544410050	11630	11630	11650	11630	61
306	20250318	143400	543700600	11630	11630	11630	11630	10
307	20250318	143300	543584300	11650	11670	11670	11650	435
308	20250318	143200	538514270	11670	11670	11670	11670	0
309	20250318	143100	538514270	11670	11720	11720	11670	769
310	20250318	143000	529536370	11720	11720	11720	11720	0
311	20250318	142900	529536370	11720	11720	11720	11720	0
312	20250318	142800	529536370	11720	11720	11720	11720	72
313	20250318	142700	528692530	11720	11720	11720	11720	0
314	20250318	142600	528692530	11720	11720	11720	11720	28
315	20250318	142500	528364370	11730	11720	11730	11720	75
316	20250318	142400	527485340	11720	11720	11720	11720	301
317	20250318	142300	523957620	11720	11720	11720	11720	0
318	20250318	142200	523957620	11720	11720	11720	11720	9
319	20250318	142100	523852140	11660	11670	11670	11660	168
320	20250318	142000	521891920	11670	11670	11670	11670	10
321	20250318	141900	521775220	11660	11660	11660	11660	0
322	20250318	141800	521775220	11660	11660	11660	11660	1
323	20250318	141700	521763560	11660	11660	11660	11660	0
324	20250318	141600	521763560	11660	11660	11660	11660	0
325	20250318	141500	521763560	11660	11660	11660	11660	0
326	20250318	141400	521763560	11660	11660	11660	11660	10
327	20250318	141300	521646960	11660	11660	11660	11660	24
328	20250318	141200	521367120	11660	11660	11660	11660	0
329	20250318	141100	521367120	11660	11670	11670	11660	431
330	20250318	141000	516339790	11730	11730	11730	11730	1
331	20250318	140900	516328060	11660	11720	11730	11660	85
332	20250318	140800	515333950	11660	11660	11660	11660	1
333	20250318	140700	515322290	11660	11680	11680	11660	292
334	20250318	140600	511915010	11680	11680	11680	11670	400
335	20250318	140500	507244420	11680	11680	11680	11680	0
336	20250318	140400	507244420	11680	11680	11680	11680	0
337	20250318	140300	507244420	11680	11680	11680	11680	0
338	20250318	140200	507244420	11680	11680	11680	11680	0
339	20250318	140100	507244420	11680	11680	11680	11680	1
340	20250318	140000	507232740	11740	11740	11740	11740	0
341	20250318	135900	507232740	11740	11740	11740	11740	9
342	20250318	135800	507127080	11680	11700	11700	11680	637
343	20250318	135700	499680560	11740	11740	11740	11740	70
344	20250318	135600	498858760	11740	11740	11740	11740	0
345	20250318	135500	498858760	11740	11740	11740	11740	168
346	20250318	135400	496886440	11740	11740	11740	11740	0
347	20250318	135300	496886440	11740	11740	11740	11740	0
348	20250318	135200	496886440	11740	11740	11740	11740	19
349	20250318	135100	496663380	11740	11700	11740	11700	2
350	20250318	135000	496639940	11740	11730	11740	11730	57
351	20250318	134900	495971230	11750	11730	11750	11730	1065
352	20250318	134800	483463660	11730	11710	11740	11710	852
353	20250318	134700	473471330	11700	11700	11700	11700	98
354	20250318	134600	472324730	11700	11700	11700	11700	26
355	20250318	134500	472020530	11700	11700	11700	11700	0
356	20250318	134400	472020530	11700	11700	11700	11700	0
357	20250318	134300	472020530	11700	11700	11700	11700	420
358	20250318	134200	467106530	11660	11660	11660	11660	1
359	20250318	134100	467094870	11730	11730	11730	11730	0
360	20250318	134000	467094870	11730	11730	11730	11730	0
361	20250318	133900	467094870	11730	11660	11730	11660	2365
362	20250318	133800	439448010	11660	11660	11660	11660	79
363	20250318	133700	438526870	11590	11590	11590	11590	0
364	20250318	133600	438526870	11590	11590	11590	11590	20
365	20250318	133500	438295070	11590	11590	11590	11590	0
366	20250318	133400	438295070	11590	11590	11590	11590	0
367	20250318	133300	438295070	11590	11590	11590	11590	4
368	20250318	133200	438248710	11670	11670	11670	11670	0
369	20250318	133100	438248710	11670	11670	11670	11670	0
370	20250318	133000	438248710	11670	11670	11670	11670	0
371	20250318	132900	438248710	11670	11670	11670	11670	13
372	20250318	132800	438097000	11590	11590	11590	11590	20
373	20250318	132700	437865200	11590	11590	11590	11590	0
374	20250318	132600	437865200	11590	11590	11590	11590	5
375	20250318	132500	437807250	11670	11670	11670	11670	0
376	20250318	132400	437807250	11670	11670	11670	11670	0
377	20250318	132300	437807250	11670	11670	11670	11670	0
378	20250318	132200	437807250	11670	11670	11670	11670	0
379	20250318	132100	437807250	11670	11670	11670	11670	215
380	20250318	132000	435298200	11670	11670	11670	11670	0
381	20250318	131900	435298200	11670	11660	11670	11660	117
382	20250318	131800	433933160	11610	11610	11610	11610	0
383	20250318	131700	433933160	11610	11620	11620	11610	132
384	20250318	131600	432400550	11620	11620	11620	11620	91
385	20250318	131500	431343130	11620	11620	11620	11620	74
386	20250318	131400	430483250	11650	11650	11650	11650	0
387	20250318	131300	430483250	11650	11630	11650	11630	64
388	20250318	131200	429738850	11650	11650	11650	11650	50
389	20250318	131100	429156350	11680	11680	11680	11680	0
390	20250318	131000	429156350	11680	11680	11680	11680	30
391	20250318	130900	428805950	11680	11680	11680	11680	0
392	20250318	130800	428805950	11680	11680	11680	11680	0
393	20250318	130700	428805950	11680	11680	11680	11680	0
394	20250318	130600	428805950	11680	11630	11680	11630	229
395	20250318	130500	426141230	11690	11690	11690	11690	0
396	20250318	130400	426141230	11690	11690	11690	11690	0
397	20250318	130300	426141230	11690	11690	11690	11690	0
398	20250318	130200	426141230	11690	11690	11690	11690	0
399	20250318	130100	426141230	11690	11690	11690	11690	0
400	20250318	130000	426141230	11690	11690	11690	11690	0
401	20250318	125900	426141230	11690	11690	11690	11690	0
402	20250318	125800	426141230	11690	11690	11690	11690	1
403	20250318	125700	426129540	11630	11630	11630	11630	0
404	20250318	125600	426129540	11630	11670	11670	11630	400
405	20250318	125500	421472190	11680	11680	11680	11680	0
406	20250318	125400	421472190	11680	11680	11680	11680	78
407	20250318	125300	420561150	11700	11700	11700	11700	0
408	20250318	125200	420561150	11700	11700	11700	11700	0
409	20250318	125100	420561150	11700	11700	11700	11700	0
410	20250318	125000	420561150	11700	11700	11700	11700	0
411	20250318	124900	420561150	11700	11700	11700	11700	3
412	20250318	124800	420526050	11740	11740	11740	11740	0
413	20250318	124700	420526050	11740	11710	11740	11710	413
414	20250318	124600	415682040	11700	11720	11720	11700	63
415	20250318	124500	414944840	11740	11740	11740	11740	1
416	20250318	124400	414933100	11730	11700	11730	11700	14
417	20250318	124300	414768940	11700	11750	11750	11700	46
418	20250318	124200	414230340	11750	11750	11750	11750	416
419	20250318	124100	409342340	11720	11680	11720	11680	1865
420	20250318	124000	387527670	11680	11680	11680	11680	0
421	20250318	123900	387527670	11680	11680	11680	11680	68
422	20250318	123800	386733430	11670	11620	11670	11620	202
423	20250318	123700	384376140	11620	11620	11620	11620	0
424	20250318	123600	384376140	11620	11620	11620	11620	0
425	20250318	123500	384376140	11620	11620	11620	11620	0
426	20250318	123400	384376140	11620	11620	11620	11620	1
427	20250318	123300	384364520	11610	11670	11670	11610	235
428	20250318	123200	381625810	11670	11675	11675	11670	20
429	20250318	123100	381392335	11675	11675	11675	11675	1
430	20250318	123000	381380660	11680	11650	11680	11650	764
431	20250318	122900	372470450	11650	11650	11650	11650	0
432	20250318	122800	372470450	11650	11650	11650	11650	0
433	20250318	122700	372470450	11650	11650	11650	11650	0
434	20250318	122600	372470450	11650	11640	11650	11580	132
435	20250318	122500	370939510	11640	11640	11640	11640	62
436	20250318	122400	370217830	11630	11620	11630	11620	555
437	20250318	122300	363768460	11610	11610	11610	11610	156
438	20250318	122200	361957300	11620	11590	11620	11590	225
439	20250318	122100	359345330	11530	11530	11530	11530	1
440	20250318	122000	359333800	11530	11550	11550	11530	563
441	20250318	121900	352831410	11550	11550	11550	11550	0
442	20250318	121800	352831410	11550	11550	11550	11550	9
443	20250318	121700	352727460	11550	11550	11550	11550	0
444	20250318	121600	352727460	11550	11550	11550	11550	1
445	20250318	121500	352715910	11590	11590	11590	11590	0
446	20250318	121400	352715910	11590	11590	11590	11590	7
447	20250318	121300	352634780	11550	11550	11550	11550	118
448	20250318	121200	351271880	11600	11600	11600	11600	2
449	20250318	121100	351248680	11550	11550	11550	11550	2
450	20250318	121000	351225580	11540	11560	11700	11540	3041
451	20250318	120900	315884440	11580	11580	11580	11580	0
452	20250318	120800	315884440	11580	11480	11580	11480	3043
453	20250318	120700	280726680	11480	11480	11480	11480	10
454	20250318	120600	280611880	11540	11540	11540	11540	0
455	20250318	120500	280611880	11540	11540	11540	11540	0
456	20250318	120400	280611880	11540	11540	11540	11540	0
457	20250318	120300	280611880	11540	11540	11540	11540	0
458	20250318	120200	280611880	11540	11540	11540	11540	0
459	20250318	120100	280611880	11540	11540	11540	11540	4
460	20250318	120000	280565720	11480	11480	11480	11480	0
461	20250318	115900	280565720	11480	11480	11480	11480	0
462	20250318	115800	280565720	11480	11480	11480	11480	0
463	20250318	115700	280565720	11480	11480	11480	11480	0
464	20250318	115600	280565720	11480	11480	11480	11480	0
465	20250318	115500	280565720	11480	11480	11480	11480	1
466	20250318	115400	280554240	11490	11490	11490	11490	13
467	20250318	115300	280404870	11570	11510	11570	11510	2000
468	20250318	115200	257301780	11480	11440	11530	11440	3017
469	20250318	115100	222640390	11390	11390	11390	11390	20
470	20250318	115000	222412590	11390	11390	11390	11390	0
471	20250318	114900	222412590	11390	11410	11410	11380	1382
472	20250318	114800	206668060	11410	11410	11410	11410	0
473	20250318	114700	206668060	11410	11410	11410	11410	0
474	20250318	114600	206668060	11410	11410	11410	11410	0
475	20250318	114500	206668060	11410	11450	11450	11410	44
476	20250318	114400	206165860	11410	11410	11410	11410	0
477	20250318	114300	206165860	11410	11410	11410	11410	50
478	20250318	114200	205595360	11410	11410	11410	11410	0
479	20250318	114100	205595360	11410	11410	11410	11410	0
480	20250318	114000	205595360	11410	11410	11410	11410	0
481	20250318	113900	205595360	11410	11410	11410	11410	1
482	20250318	113800	205583950	11450	11450	11450	11450	0
483	20250318	113700	205583950	11450	11450	11450	11450	1
484	20250318	113600	205572500	11450	11450	11450	11450	0
485	20250318	113500	205572500	11450	11450	11450	11450	0
486	20250318	113400	205572500	11450	11450	11450	11450	0
487	20250318	113300	205572500	11450	11450	11450	11450	0
488	20250318	113200	205572500	11450	11450	11450	11450	0
489	20250318	113100	205572500	11450	11450	11450	11450	50
490	20250318	113000	205000000	11460	11460	11460	11460	0
491	20250318	112900	205000000	11460	11460	11460	11460	0
492	20250318	112800	205000000	11460	11400	11460	11400	2
493	20250318	112700	204977140	11460	11460	11460	11460	10
494	20250318	112600	204862540	11470	11470	11470	11470	0
495	20250318	112500	204862540	11470	11470	11470	11470	0
496	20250318	112400	204862540	11470	11470	11470	11470	0
497	20250318	112300	204862540	11470	11470	11470	11470	0
498	20250318	112200	204862540	11470	11470	11470	11470	0
499	20250318	112100	204862540	11470	11470	11470	11470	0
500	20250318	112000	204862540	11470	11470	11470	11470	0
501	20250318	111900	204862540	11470	11420	11470	11420	760
502	20250318	111800	196182360	11400	11400	11400	11400	60
503	20250318	111700	195498360	11420	11420	11420	11420	0
504	20250318	111600	195498360	11420	11380	11420	11370	58
505	20250318	111500	194838840	11420	11420	11420	11420	0
506	20250318	111400	194838840	11420	11420	11420	11420	0
507	20250318	111300	194838840	11420	11420	11420	11420	0
508	20250318	111200	194838840	11420	11420	11420	11420	0
509	20250318	111100	194838840	11420	11420	11420	11420	1
510	20250318	111000	194827420	11380	11380	11380	11380	0
511	20250318	110900	194827420	11380	11380	11380	11380	53
512	20250318	110800	194224280	11420	11420	11420	11420	0
513	20250318	110700	194224280	11420	11420	11420	11420	0
514	20250318	110600	194224280	11420	11420	11420	11420	0
515	20250318	110500	194224280	11420	11420	11420	11420	0
516	20250318	110400	194224280	11420	11420	11420	11420	0
517	20250318	110300	194224280	11420	11420	11420	11420	0
518	20250318	110200	194224280	11420	11420	11420	11420	36
519	20250318	110100	193813160	11420	11420	11420	11420	1
520	20250318	110000	193801740	11420	11420	11420	11420	1
521	20250318	105900	193790320	11370	11370	11370	11370	90
522	20250318	105800	192767020	11420	11420	11420	11420	0
523	20250318	105700	192767020	11420	11420	11420	11420	0
524	20250318	105600	192767020	11420	11420	11420	11420	0
525	20250318	105500	192767020	11420	11420	11420	11420	1
526	20250318	105400	192755600	11360	11360	11360	11360	0
527	20250318	105300	192755600	11360	11400	11400	11360	2797
528	20250318	105200	160948840	11400	11400	11400	11400	91
529	20250318	105100	159911440	11400	11400	11400	11400	0
530	20250318	105000	159911440	11400	11400	11400	11400	60
531	20250318	104900	159227440	11400	11400	11400	11400	64
532	20250318	104800	158497840	11380	11390	11390	11380	240
533	20250318	104700	155765780	11450	11450	11450	11450	0
534	20250318	104600	155765780	11450	11400	11450	11400	357
535	20250318	104500	151695930	11460	11400	11460	11400	84
536	20250318	104400	150738270	11410	11410	11410	11410	267
537	20250318	104300	147691800	11480	11480	11480	11480	0
538	20250318	104200	147691800	11480	11480	11480	11480	100
539	20250318	104100	146543800	11480	11480	11480	11480	1
540	20250318	104000	146532320	11440	11440	11440	11440	0
541	20250318	103900	146532320	11440	11440	11440	11440	0
542	20250318	103800	146532320	11440	11440	11440	11440	0
543	20250318	103700	146532320	11440	11440	11440	11440	0
544	20250318	103600	146532320	11440	11440	11440	11440	0
545	20250318	103500	146532320	11440	11440	11440	11440	0
546	20250318	103400	146532320	11440	11440	11440	11440	52
547	20250318	103300	145937440	11440	11430	11440	11410	475
548	20250318	103200	140511800	11440	11440	11440	11440	100
549	20250318	103100	139367800	11440	11440	11440	11440	0
550	20250318	103000	139367800	11440	11490	11490	11440	53
551	20250318	102900	138761380	11440	11440	11440	11440	0
552	20250318	102800	138761380	11440	11440	11440	11440	0
553	20250318	102700	138761380	11440	11440	11440	11440	0
554	20250318	102600	138761380	11440	11500	11500	11440	54
555	20250318	102500	138143170	11500	11500	11500	11500	0
556	20250318	102400	138143170	11500	11500	11500	11500	0
557	20250318	102300	138143170	11500	11500	11500	11500	0
558	20250318	102200	138143170	11500	11500	11500	11500	90
559	20250318	102100	137108170	11500	11500	11500	11500	0
560	20250318	102000	137108170	11500	11500	11500	11500	0
561	20250318	101900	137108170	11500	11450	11500	11450	71
562	20250318	101800	136291790	11450	11450	11450	11450	4
563	20250318	101700	136245990	11440	11440	11440	11440	0
564	20250318	101600	136245990	11440	11440	11440	11440	2
565	20250318	101500	136223110	11430	11430	11430	11430	0
566	20250318	101400	136223110	11430	11430	11430	11430	0
567	20250318	101300	136223110	11430	11430	11430	11430	0
568	20250318	101200	136223110	11430	11430	11430	11430	0
569	20250318	101100	136223110	11430	11450	11450	11430	18
570	20250318	101000	136017240	11490	11490	11490	11490	0
571	20250318	100900	136017240	11490	11480	11490	11480	11
572	20250318	100800	135890860	11480	11480	11480	11480	0
573	20250318	100700	135890860	11480	11480	11480	11480	0
574	20250318	100600	135890860	11480	11480	11480	11480	11
575	20250318	100500	135764580	11470	11470	11470	11470	11
576	20250318	100400	135638410	11450	11450	11450	11450	0
577	20250318	100300	135638410	11450	11460	11460	11450	18
578	20250318	100200	135432220	11460	11460	11460	11460	0
579	20250318	100100	135432220	11460	11460	11460	11460	1
580	20250318	100000	135420760	11490	11490	11490	11490	0
581	20250318	095900	135420760	11490	11490	11490	11490	0
582	20250318	095800	135420760	11490	11490	11490	11490	0
583	20250318	095700	135420760	11490	11490	11490	11490	10
584	20250318	095600	135305860	11450	11450	11450	11450	2
585	20250318	095500	135282960	11400	11400	11400	11400	100
586	20250318	095400	134142960	11390	11430	11430	11390	120
587	20250318	095300	132775590	11430	11430	11430	11430	0
588	20250318	095200	132775590	11430	11430	11430	11430	2
589	20250318	095100	132752730	11460	11460	11460	11460	0
590	20250318	095000	132752730	11460	11460	11460	11460	6
591	20250318	094900	132683970	11510	11510	11510	11510	0
592	20250318	094800	132683970	11510	11460	11510	11460	18
593	20250318	094700	132476890	11500	11500	11500	11500	0
594	20250318	094600	132476890	11500	11500	11500	11500	0
595	20250318	094500	132476890	11500	11500	11500	11500	500
596	20250318	094400	126726890	11500	11500	11510	11500	510
597	20250318	094300	120861840	11460	11460	11460	11460	0
598	20250318	094200	120861840	11460	11460	11460	11460	0
599	20250318	094100	120861840	11460	11460	11460	11460	0
600	20250318	094000	120861840	11460	11460	11460	11460	0
601	20250318	093900	120861840	11460	11440	11460	11440	415
602	20250318	093800	116109880	11440	11440	11440	11440	0
603	20250318	093700	116109880	11440	11440	11440	11440	275
604	20250318	093600	112963880	11390	11460	11460	11390	27
605	20250318	093500	112655220	11450	11450	11450	11450	1
606	20250318	093400	112643770	11420	11420	11420	11420	100
607	20250318	093300	111501770	11460	11460	11460	11460	0
608	20250318	093200	111501770	11460	11420	11460	11420	18
609	20250318	093100	111295650	11440	11420	11440	11420	1000
610	20250318	093000	99868830	11370	11370	11420	11370	505
611	20250318	092900	94102080	11360	11380	11380	11360	61
612	20250318	092800	93408120	11420	11420	11420	11420	0
613	20250318	092700	93408120	11420	11400	11420	11400	350
614	20250318	092600	89417700	11420	11430	11430	11420	23
615	20250318	092500	89154970	11380	11380	11380	11380	0
616	20250318	092400	89154970	11380	11370	11380	11370	33
617	20250318	092300	88779720	11350	11350	11380	11350	23
618	20250318	092200	88518610	11350	11350	11350	11350	0
619	20250318	092100	88518610	11350	11360	11360	11350	500
620	20250318	092000	82842400	11350	11350	11350	11350	0
621	20250318	091900	82842400	11350	11350	11350	11350	0
622	20250318	091800	82842400	11350	11350	11350	11350	0
623	20250318	091700	82842400	11350	11350	11350	11350	40
624	20250318	091600	82388400	11350	11370	11420	11350	212
625	20250318	091500	79981460	11400	11380	11400	11380	244
626	20250318	091400	77202700	11330	11330	11330	11330	42
627	20250318	091300	76726840	11270	11270	11270	11270	0
628	20250318	091200	76726840	11270	11270	11270	11270	0
629	20250318	091100	76726840	11270	11270	11270	11270	55
630	20250318	091000	76106990	11250	11360	11360	11250	1440
631	20250318	090900	59798250	11360	11420	11420	11360	812
632	20250318	090800	50539530	11470	11470	11470	11430	592
633	20250318	090700	43760100	11550	11550	11550	11470	36
634	20250318	090600	43347020	11450	11450	11450	11450	0
635	20250318	090500	43347020	11450	11530	11530	11450	1918
636	20250318	090400	21353240	11560	11580	11580	11560	210
637	20250318	090300	18925560	11610	11610	11620	11610	689
638	20250318	090200	10926050	11480	11550	11550	11480	609
639	20250318	090100	3929600	11610	11610	11610	11610	11
640	20250318	090000	3801890	11610	11480	11610	11480	331