KissMeData/147830/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	203100	542751670	5940	5940	5940	5940	2062
3	20250318	203000	542751670	5940	5940	5940	5940	0
4	20250318	202900	542751670	5940	5940	5940	5940	0
5	20250318	202800	542751670	5940	5940	5940	5940	0
6	20250318	202700	542751670	5940	5940	5940	5940	0
7	20250318	202600	542751670	5940	5940	5940	5940	0
8	20250318	202500	542751670	5940	5940	5940	5940	0
9	20250318	202400	542751670	5940	5940	5940	5940	0
10	20250318	202300	542751670	5940	5940	5940	5940	0
11	20250318	202200	542751670	5940	5940	5940	5940	0
12	20250318	202100	542751670	5940	5940	5940	5940	0
13	20250318	202000	542751670	5940	5940	5940	5940	0
14	20250318	201900	542751670	5940	5940	5940	5940	0
15	20250318	201800	542751670	5940	5940	5940	5940	0
16	20250318	201700	542751670	5940	5940	5940	5940	0
17	20250318	201600	542751670	5940	5940	5940	5940	0
18	20250318	201500	542751670	5940	5940	5940	5940	0
19	20250318	201400	542751670	5940	5940	5940	5940	0
20	20250318	201300	542751670	5940	5940	5940	5940	0
21	20250318	201200	542751670	5940	5940	5940	5940	0
22	20250318	201100	542751670	5940	5940	5940	5940	0
23	20250318	201000	542751670	5940	5940	5940	5940	0
24	20250318	200900	542751670	5940	5940	5940	5940	0
25	20250318	200800	542751670	5940	5940	5940	5940	0
26	20250318	200700	542751670	5940	5940	5940	5940	0
27	20250318	200600	542751670	5940	5940	5940	5940	0
28	20250318	200500	542751670	5940	5940	5940	5940	0
29	20250318	200400	542751670	5940	5940	5940	5940	0
30	20250318	200300	542751670	5940	5940	5940	5940	0
31	20250318	200200	542751670	5940	5940	5940	5940	0
32	20250318	200100	542751670	5940	5940	5940	5940	2062
33	20250318	200000	542751670	5940	5940	5940	5940	0
34	20250318	195900	542751670	5940	5940	5940	5940	0
35	20250318	195800	542751670	5940	5940	5940	5940	0
36	20250318	195700	542751670	5940	5940	5940	5940	0
37	20250318	195600	542751670	5940	5940	5940	5940	0
38	20250318	195500	542751670	5940	5940	5940	5940	0
39	20250318	195400	542751670	5940	5940	5940	5940	0
40	20250318	195300	542751670	5940	5940	5940	5940	0
41	20250318	195200	542751670	5940	5940	5940	5940	0
42	20250318	195100	542751670	5940	5940	5940	5940	0
43	20250318	195000	542751670	5940	5940	5940	5940	0
44	20250318	194900	542751670	5940	5940	5940	5940	0
45	20250318	194800	542751670	5940	5940	5940	5940	0
46	20250318	194700	542751670	5940	5940	5940	5940	0
47	20250318	194600	542751670	5940	5940	5940	5940	0
48	20250318	194500	542751670	5940	5940	5940	5940	0
49	20250318	194400	542751670	5940	5940	5940	5940	0
50	20250318	194300	542751670	5940	5940	5940	5940	0
51	20250318	194200	542751670	5940	5940	5940	5940	0
52	20250318	194100	542751670	5940	5940	5940	5940	0
53	20250318	194000	542751670	5940	5940	5940	5940	0
54	20250318	193900	542751670	5940	5940	5940	5940	0
55	20250318	193800	542751670	5940	5940	5940	5940	0
56	20250318	193700	542751670	5940	5940	5940	5940	0
57	20250318	193600	542751670	5940	5940	5940	5940	0
58	20250318	193500	542751670	5940	5940	5940	5940	0
59	20250318	193400	542751670	5940	5940	5940	5940	0
60	20250318	193300	542751670	5940	5940	5940	5940	0
61	20250318	193200	542751670	5940	5940	5940	5940	0
62	20250318	193100	542751670	5940	5940	5940	5940	2062
63	20250318	193000	542751670	5940	5940	5940	5940	0
64	20250318	192900	542751670	5940	5940	5940	5940	0
65	20250318	192800	542751670	5940	5940	5940	5940	0
66	20250318	192700	542751670	5940	5940	5940	5940	0
67	20250318	192600	542751670	5940	5940	5940	5940	0
68	20250318	192500	542751670	5940	5940	5940	5940	0
69	20250318	192400	542751670	5940	5940	5940	5940	0
70	20250318	192300	542751670	5940	5940	5940	5940	0
71	20250318	192200	542751670	5940	5940	5940	5940	0
72	20250318	192100	542751670	5940	5940	5940	5940	0
73	20250318	192000	542751670	5940	5940	5940	5940	0
74	20250318	191900	542751670	5940	5940	5940	5940	0
75	20250318	191800	542751670	5940	5940	5940	5940	0
76	20250318	191700	542751670	5940	5940	5940	5940	0
77	20250318	191600	542751670	5940	5940	5940	5940	0
78	20250318	191500	542751670	5940	5940	5940	5940	0
79	20250318	191400	542751670	5940	5940	5940	5940	0
80	20250318	191300	542751670	5940	5940	5940	5940	0
81	20250318	191200	542751670	5940	5940	5940	5940	0
82	20250318	191100	542751670	5940	5940	5940	5940	0
83	20250318	191000	542751670	5940	5940	5940	5940	0
84	20250318	190900	542751670	5940	5940	5940	5940	0
85	20250318	190800	542751670	5940	5940	5940	5940	0
86	20250318	190700	542751670	5940	5940	5940	5940	0
87	20250318	190600	542751670	5940	5940	5940	5940	0
88	20250318	190500	542751670	5940	5940	5940	5940	0
89	20250318	190400	542751670	5940	5940	5940	5940	0
90	20250318	190300	542751670	5940	5940	5940	5940	0
91	20250318	190200	542751670	5940	5940	5940	5940	0
92	20250318	190100	542751670	5940	5940	5940	5940	2062
93	20250318	190000	542751670	5940	5940	5940	5940	0
94	20250318	185900	542751670	5940	5940	5940	5940	0
95	20250318	185800	542751670	5940	5940	5940	5940	0
96	20250318	185700	542751670	5940	5940	5940	5940	0
97	20250318	185600	542751670	5940	5940	5940	5940	0
98	20250318	185500	542751670	5940	5940	5940	5940	0
99	20250318	185400	542751670	5940	5940	5940	5940	0
100	20250318	185300	542751670	5940	5940	5940	5940	0
101	20250318	185200	542751670	5940	5940	5940	5940	0
102	20250318	185100	542751670	5940	5940	5940	5940	0
103	20250318	185000	542751670	5940	5940	5940	5940	0
104	20250318	184900	542751670	5940	5940	5940	5940	0
105	20250318	184800	542751670	5940	5940	5940	5940	0
106	20250318	184700	542751670	5940	5940	5940	5940	0
107	20250318	184600	542751670	5940	5940	5940	5940	0
108	20250318	184500	542751670	5940	5940	5940	5940	0
109	20250318	184400	542751670	5940	5940	5940	5940	0
110	20250318	184300	542751670	5940	5940	5940	5940	0
111	20250318	184200	542751670	5940	5940	5940	5940	0
112	20250318	184100	542751670	5940	5940	5940	5940	0
113	20250318	184000	542751670	5940	5940	5940	5940	0
114	20250318	183900	542751670	5940	5940	5940	5940	0
115	20250318	183800	542751670	5940	5940	5940	5940	0
116	20250318	183700	542751670	5940	5940	5940	5940	0
117	20250318	183600	542751670	5940	5940	5940	5940	0
118	20250318	183500	542751670	5940	5940	5940	5940	0
119	20250318	183400	542751670	5940	5940	5940	5940	0
120	20250318	183300	542751670	5940	5940	5940	5940	0
121	20250318	183200	542751670	5940	5940	5940	5940	0
122	20250318	183100	542751670	5940	5940	5940	5940	2062
123	20250318	183000	542751670	5940	5940	5940	5940	0
124	20250318	182900	542751670	5940	5940	5940	5940	0
125	20250318	182800	542751670	5940	5940	5940	5940	0
126	20250318	182700	542751670	5940	5940	5940	5940	0
127	20250318	182600	542751670	5940	5940	5940	5940	0
128	20250318	182500	542751670	5940	5940	5940	5940	0
129	20250318	182400	542751670	5940	5940	5940	5940	0
130	20250318	182300	542751670	5940	5940	5940	5940	0
131	20250318	182200	542751670	5940	5940	5940	5940	0
132	20250318	182100	542751670	5940	5940	5940	5940	0
133	20250318	182000	542751670	5940	5940	5940	5940	0
134	20250318	181900	542751670	5940	5940	5940	5940	0
135	20250318	181800	542751670	5940	5940	5940	5940	0
136	20250318	181700	542751670	5940	5940	5940	5940	0
137	20250318	181600	542751670	5940	5940	5940	5940	0
138	20250318	181500	542751670	5940	5940	5940	5940	0
139	20250318	181400	542751670	5940	5940	5940	5940	0
140	20250318	181300	542751670	5940	5940	5940	5940	0
141	20250318	181200	542751670	5940	5940	5940	5940	0
142	20250318	181100	542751670	5940	5940	5940	5940	0
143	20250318	181000	542751670	5940	5940	5940	5940	0
144	20250318	180900	542751670	5940	5940	5940	5940	0
145	20250318	180800	542751670	5940	5940	5940	5940	0
146	20250318	180700	542751670	5940	5940	5940	5940	0
147	20250318	180600	542751670	5940	5940	5940	5940	0
148	20250318	180500	542751670	5940	5940	5940	5940	0
149	20250318	180400	542751670	5940	5940	5940	5940	0
150	20250318	180300	542751670	5940	5940	5940	5940	0
151	20250318	180200	542751670	5940	5940	5940	5940	0
152	20250318	180100	542751670	5940	5940	5940	5940	2062
153	20250318	180000	542751670	5940	5940	5940	5940	0
154	20250318	175900	542751670	5940	5940	5940	5940	0
155	20250318	175800	542751670	5940	5940	5940	5940	0
156	20250318	175700	542751670	5940	5940	5940	5940	0
157	20250318	175600	542751670	5940	5940	5940	5940	0
158	20250318	175500	542751670	5940	5940	5940	5940	0
159	20250318	175400	542751670	5940	5940	5940	5940	0
160	20250318	175300	542751670	5940	5940	5940	5940	0
161	20250318	175200	542751670	5940	5940	5940	5940	0
162	20250318	175100	542751670	5940	5940	5940	5940	0
163	20250318	175000	542751670	5940	5940	5940	5940	0
164	20250318	174900	542751670	5940	5940	5940	5940	0
165	20250318	174800	542751670	5940	5940	5940	5940	0
166	20250318	174700	542751670	5940	5940	5940	5940	0
167	20250318	174600	542751670	5940	5940	5940	5940	0
168	20250318	174500	542751670	5940	5940	5940	5940	0
169	20250318	174400	542751670	5940	5940	5940	5940	0
170	20250318	174300	542751670	5940	5940	5940	5940	0
171	20250318	174200	542751670	5940	5940	5940	5940	0
172	20250318	174100	542751670	5940	5940	5940	5940	0
173	20250318	174000	542751670	5940	5940	5940	5940	0
174	20250318	173900	542751670	5940	5940	5940	5940	0
175	20250318	173800	542751670	5940	5940	5940	5940	0
176	20250318	173700	542751670	5940	5940	5940	5940	0
177	20250318	173600	542751670	5940	5940	5940	5940	0
178	20250318	173500	542751670	5940	5940	5940	5940	0
179	20250318	173400	542751670	5940	5940	5940	5940	0
180	20250318	173300	542751670	5940	5940	5940	5940	0
181	20250318	173200	542751670	5940	5940	5940	5940	0
182	20250318	173100	542751670	5940	5940	5940	5940	2062
183	20250318	173000	542751670	5940	5940	5940	5940	0
184	20250318	172900	542751670	5940	5940	5940	5940	0
185	20250318	172800	542751670	5940	5940	5940	5940	0
186	20250318	172700	542751670	5940	5940	5940	5940	0
187	20250318	172600	542751670	5940	5940	5940	5940	0
188	20250318	172500	542751670	5940	5940	5940	5940	0
189	20250318	172400	542751670	5940	5940	5940	5940	0
190	20250318	172300	542751670	5940	5940	5940	5940	0
191	20250318	172200	542751670	5940	5940	5940	5940	0
192	20250318	172100	542751670	5940	5940	5940	5940	0
193	20250318	172000	542751670	5940	5940	5940	5940	0
194	20250318	171900	542751670	5940	5940	5940	5940	0
195	20250318	171800	542751670	5940	5940	5940	5940	0
196	20250318	171700	542751670	5940	5940	5940	5940	0
197	20250318	171600	542751670	5940	5940	5940	5940	0
198	20250318	171500	542751670	5940	5940	5940	5940	0
199	20250318	171400	542751670	5940	5940	5940	5940	0
200	20250318	171300	542751670	5940	5940	5940	5940	0
201	20250318	171200	542751670	5940	5940	5940	5940	0
202	20250318	171100	542751670	5940	5940	5940	5940	0
203	20250318	171000	542751670	5940	5940	5940	5940	0
204	20250318	170900	542751670	5940	5940	5940	5940	0
205	20250318	170800	542751670	5940	5940	5940	5940	0
206	20250318	170700	542751670	5940	5940	5940	5940	0
207	20250318	170600	542751670	5940	5940	5940	5940	0
208	20250318	170500	542751670	5940	5940	5940	5940	0
209	20250318	170400	542751670	5940	5940	5940	5940	0
210	20250318	170300	542751670	5940	5940	5940	5940	0
211	20250318	170200	542751670	5940	5940	5940	5940	0
212	20250318	170100	542751670	5940	5940	5940	5940	2062
213	20250318	170000	542751670	5940	5940	5940	5940	0
214	20250318	165900	542751670	5940	5940	5940	5940	0
215	20250318	165800	542751670	5940	5940	5940	5940	0
216	20250318	165700	542751670	5940	5940	5940	5940	0
217	20250318	165600	542751670	5940	5940	5940	5940	0
218	20250318	165500	542751670	5940	5940	5940	5940	0
219	20250318	165400	542751670	5940	5940	5940	5940	0
220	20250318	165300	542751670	5940	5940	5940	5940	0
221	20250318	165200	542751670	5940	5940	5940	5940	0
222	20250318	165100	542751670	5940	5940	5940	5940	0
223	20250318	165000	542751670	5940	5940	5940	5940	0
224	20250318	164900	542751670	5940	5940	5940	5940	0
225	20250318	164800	542751670	5940	5940	5940	5940	0
226	20250318	164700	542751670	5940	5940	5940	5940	0
227	20250318	164600	542751670	5940	5940	5940	5940	0
228	20250318	164500	542751670	5940	5940	5940	5940	0
229	20250318	164400	542751670	5940	5940	5940	5940	0
230	20250318	164300	542751670	5940	5940	5940	5940	0
231	20250318	164200	542751670	5940	5940	5940	5940	0
232	20250318	164100	542751670	5940	5940	5940	5940	0
233	20250318	164000	542751670	5940	5940	5940	5940	0
234	20250318	163900	542751670	5940	5940	5940	5940	0
235	20250318	163800	542751670	5940	5940	5940	5940	0
236	20250318	163700	542751670	5940	5940	5940	5940	0
237	20250318	163600	542751670	5940	5940	5940	5940	0
238	20250318	163500	542751670	5940	5940	5940	5940	0
239	20250318	163400	542751670	5940	5940	5940	5940	0
240	20250318	163300	542751670	5940	5940	5940	5940	0
241	20250318	163200	542751670	5940	5940	5940	5940	0
242	20250318	163100	542751670	5940	5940	5940	5940	2062
243	20250318	163000	542751670	5940	5940	5940	5940	0
244	20250318	162900	542751670	5940	5940	5940	5940	0
245	20250318	162800	542751670	5940	5940	5940	5940	0
246	20250318	162700	542751670	5940	5940	5940	5940	0
247	20250318	162600	542751670	5940	5940	5940	5940	0
248	20250318	162500	542751670	5940	5940	5940	5940	0
249	20250318	162400	542751670	5940	5940	5940	5940	0
250	20250318	162300	542751670	5940	5940	5940	5940	0
251	20250318	162200	542751670	5940	5940	5940	5940	0
252	20250318	162100	542751670	5940	5940	5940	5940	0
253	20250318	162000	542751670	5940	5940	5940	5940	0
254	20250318	161900	542751670	5940	5940	5940	5940	0
255	20250318	161800	542751670	5940	5940	5940	5940	0
256	20250318	161700	542751670	5940	5940	5940	5940	0
257	20250318	161600	542751670	5940	5940	5940	5940	0
258	20250318	161500	542751670	5940	5940	5940	5940	0
259	20250318	161400	542751670	5940	5940	5940	5940	0
260	20250318	161300	542751670	5940	5940	5940	5940	0
261	20250318	161200	542751670	5940	5940	5940	5940	0
262	20250318	161100	542751670	5940	5940	5940	5940	0
263	20250318	161000	542751670	5940	5940	5940	5940	0
264	20250318	160900	542751670	5940	5940	5940	5940	0
265	20250318	160800	542751670	5940	5940	5940	5940	0
266	20250318	160700	542751670	5940	5940	5940	5940	0
267	20250318	160600	542751670	5940	5940	5940	5940	0
268	20250318	160500	542751670	5940	5940	5940	5940	0
269	20250318	160400	542751670	5940	5940	5940	5940	0
270	20250318	160300	542751670	5940	5940	5940	5940	0
271	20250318	160200	542751670	5940	5940	5940	5940	0
272	20250318	160100	542751670	5940	5940	5940	5940	2062
273	20250318	160000	542751670	5940	5940	5940	5940	0
274	20250318	155900	542751670	5940	5940	5940	5940	0
275	20250318	155800	542751670	5940	5940	5940	5940	0
276	20250318	155700	542751670	5940	5940	5940	5940	0
277	20250318	155600	542751670	5940	5940	5940	5940	0
278	20250318	155500	542751670	5940	5940	5940	5940	0
279	20250318	155400	542751670	5940	5940	5940	5940	0
280	20250318	155300	542751670	5940	5940	5940	5940	0
281	20250318	155200	542751670	5940	5940	5940	5940	0
282	20250318	155100	542751670	5940	5940	5940	5940	0
283	20250318	155000	542751670	5940	5940	5940	5940	0
284	20250318	154900	542751670	5940	5940	5940	5940	0
285	20250318	154800	542751670	5940	5940	5940	5940	0
286	20250318	154700	542751670	5940	5940	5940	5940	0
287	20250318	154600	542751670	5940	5940	5940	5940	0
288	20250318	154500	542751670	5940	5940	5940	5940	0
289	20250318	154400	542751670	5940	5940	5940	5940	0
290	20250318	154300	542751670	5940	5940	5940	5940	0
291	20250318	154200	542751670	5940	5940	5940	5940	0
292	20250318	154100	542751670	5940	5940	5940	5940	0
293	20250318	154000	542751670	5940	5940	5940	5940	0
294	20250318	153900	542751670	5940	5940	5940	5940	0
295	20250318	153800	542751670	5940	5940	5940	5940	0
296	20250318	153700	542751670	5940	5940	5940	5940	0
297	20250318	153600	542751670	5940	5940	5940	5940	0
298	20250318	153500	542751670	5940	5940	5940	5940	0
299	20250318	153400	542751670	5940	5940	5940	5940	0
300	20250318	153300	542751670	5940	5940	5940	5940	0
301	20250318	153200	542751670	5940	5940	5940	5940	0
302	20250318	153100	542751670	5940	5940	5940	5940	2062
303	20250318	153000	542751670	5940	5940	5940	5940	2062
304	20250318	152900	530503390	5910	5910	5910	5910	0
305	20250318	152800	530503390	5910	5910	5910	5910	0
306	20250318	152700	530503390	5910	5910	5910	5910	0
307	20250318	152600	530503390	5910	5910	5910	5910	0
308	20250318	152500	530503390	5910	5910	5910	5910	0
309	20250318	152400	530503390	5910	5910	5910	5910	0
310	20250318	152300	530503390	5910	5910	5910	5910	0
311	20250318	152200	530503390	5910	5910	5910	5910	0
312	20250318	152100	530503390	5910	5910	5910	5910	0
313	20250318	152000	530503390	5910	5910	5910	5910	0
314	20250318	151900	530503390	5910	5900	5910	5900	903
315	20250318	151800	525170190	5880	5910	5910	5880	1856
316	20250318	151700	514242900	5910	5910	5910	5910	97
317	20250318	151600	513669630	5890	5890	5890	5890	0
318	20250318	151500	513669630	5890	5890	5890	5890	0
319	20250318	151400	513669630	5890	5890	5890	5890	0
320	20250318	151300	513669630	5890	5890	5890	5890	0
321	20250318	151200	513669630	5890	5890	5890	5890	0
322	20250318	151100	513669630	5890	5890	5890	5890	0
323	20250318	151000	513669630	5890	5900	5900	5890	300
324	20250318	150900	511901630	5910	5910	5910	5910	0
325	20250318	150800	511901630	5910	5910	5910	5910	53
326	20250318	150700	511588400	5920	5920	5920	5920	0
327	20250318	150600	511588400	5920	5920	5920	5920	40
328	20250318	150500	511351600	5920	5910	5920	5910	454
329	20250318	150400	508666320	5910	5910	5910	5910	0
330	20250318	150300	508666320	5910	5910	5910	5910	0
331	20250318	150200	508666320	5910	5910	5910	5910	0
332	20250318	150100	508666320	5910	5910	5910	5910	0
333	20250318	150000	508666320	5910	5910	5910	5910	0
334	20250318	145900	508666320	5910	5910	5910	5910	1
335	20250318	145800	508660410	5890	5890	5890	5890	819
336	20250318	145700	503836500	5900	5900	5900	5900	442
337	20250318	145600	501228700	5900	5900	5900	5900	30
338	20250318	145500	501051700	5900	5900	5900	5900	2
339	20250318	145400	501039900	5900	5900	5900	5900	40
340	20250318	145300	500803900	5900	5900	5900	5900	0
341	20250318	145200	500803900	5900	5900	5900	5900	90
342	20250318	145100	500272900	5910	5910	5910	5910	0
343	20250318	145000	500272900	5910	5900	5910	5900	3
344	20250318	144900	500255190	5900	5900	5900	5900	1
345	20250318	144800	500249290	5910	5910	5910	5910	110
346	20250318	144700	499599190	5910	5910	5910	5910	0
347	20250318	144600	499599190	5910	5900	5910	5900	5
348	20250318	144500	499569680	5900	5900	5900	5900	93
349	20250318	144400	499020980	5890	5890	5890	5890	10
350	20250318	144300	498962080	5890	5890	5890	5890	0
351	20250318	144200	498962080	5890	5890	5890	5890	15
352	20250318	144100	498873730	5880	5890	5890	5880	473
353	20250318	144000	496090310	5900	5900	5900	5900	0
354	20250318	143900	496090310	5900	5890	5900	5890	308
355	20250318	143800	494275190	5890	5890	5890	5890	0
356	20250318	143700	494275190	5890	5890	5890	5890	130
357	20250318	143600	493509490	5890	5890	5890	5890	0
358	20250318	143500	493509490	5890	5900	5900	5890	278
359	20250318	143400	491871570	5890	5890	5890	5890	0
360	20250318	143300	491871570	5890	5890	5890	5890	0
361	20250318	143200	491871570	5890	5890	5890	5890	35
362	20250318	143100	491665420	5890	5900	5900	5890	1168
363	20250318	143000	484780800	5890	5910	5930	5890	788
364	20250318	142900	480126040	5910	5900	5910	5900	2
365	20250318	142800	480114230	5900	5910	5910	5900	201
366	20250318	142700	478928320	5910	5880	5910	5880	45
367	20250318	142600	478662520	5910	5890	5910	5890	126
368	20250318	142500	477919270	5910	5890	5910	5890	223
369	20250318	142400	476605780	5890	5900	5900	5890	4000
370	20250318	142300	453030990	5910	5910	5910	5910	0
371	20250318	142200	453030990	5910	5910	5910	5910	0
372	20250318	142100	453030990	5910	5910	5910	5910	20
373	20250318	142000	452912790	5910	5910	5910	5910	0
374	20250318	141900	452912790	5910	5910	5910	5910	516
375	20250318	141800	449863230	5910	5910	5910	5910	0
376	20250318	141700	449863230	5910	5910	5910	5910	0
377	20250318	141600	449863230	5910	5910	5910	5910	0
378	20250318	141500	449863230	5910	5910	5910	5910	0
379	20250318	141400	449863230	5910	5910	5910	5910	0
380	20250318	141300	449863230	5910	5910	5910	5910	200
381	20250318	141200	448681230	5910	5910	5910	5910	1
382	20250318	141100	448675320	5910	5910	5910	5910	50
383	20250318	141000	448379820	5910	5910	5910	5910	0
384	20250318	140900	448379820	5910	5910	5910	5910	18
385	20250318	140800	448273440	5910	5910	5910	5900	259
386	20250318	140700	446744750	5910	5910	5910	5910	80
387	20250318	140600	446271950	5930	5930	5930	5930	0
388	20250318	140500	446271950	5930	5930	5930	5930	0
389	20250318	140400	446271950	5930	5930	5930	5930	0
390	20250318	140300	446271950	5930	5930	5930	5930	0
391	20250318	140200	446271950	5930	5930	5930	5930	0
392	20250318	140100	446271950	5930	5930	5930	5930	1686
393	20250318	140000	436273970	5930	5910	5930	5910	501
394	20250318	135900	433313040	5910	5930	5930	5910	51
395	20250318	135800	433011610	5910	5910	5910	5910	0
396	20250318	135700	433011610	5910	5910	5910	5910	163
397	20250318	135600	432048280	5910	5910	5910	5910	0
398	20250318	135500	432048280	5910	5910	5910	5910	0
399	20250318	135400	432048280	5910	5910	5910	5910	0
400	20250318	135300	432048280	5910	5910	5910	5910	0
401	20250318	135200	432048280	5910	5910	5930	5910	205
402	20250318	135100	430836530	5910	5910	5910	5910	0
403	20250318	135000	430836530	5910	5910	5910	5910	0
404	20250318	134900	430836530	5910	5910	5910	5910	0
405	20250318	134800	430836530	5910	5910	5910	5910	0
406	20250318	134700	430836530	5910	5910	5910	5910	0
407	20250318	134600	430836530	5910	5910	5910	5910	501
408	20250318	134500	427875620	5940	5940	5940	5940	500
409	20250318	134400	424905620	5930	5930	5930	5930	1
410	20250318	134300	424899690	5930	5930	5930	5930	0
411	20250318	134200	424899690	5930	5930	5930	5930	0
412	20250318	134100	424899690	5930	5930	5930	5930	300
413	20250318	134000	423120690	5930	5930	5930	5930	0
414	20250318	133900	423120690	5930	5940	5940	5930	68
415	20250318	133800	422717270	5910	5920	5920	5910	532
416	20250318	133700	419572000	5940	5940	5940	5940	0
417	20250318	133600	419572000	5940	5940	5940	5940	0
418	20250318	133500	419572000	5940	5940	5940	5940	78
419	20250318	133400	419108680	5940	5940	5940	5940	1
420	20250318	133300	419102740	5940	5940	5940	5940	0
421	20250318	133200	419102740	5940	5940	5940	5940	0
422	20250318	133100	419102740	5940	5940	5940	5940	0
423	20250318	133000	419102740	5940	5940	5940	5940	350
424	20250318	132900	417023740	5940	5940	5940	5940	0
425	20250318	132800	417023740	5940	5920	5940	5920	968
426	20250318	132700	411291820	5940	5940	5940	5940	0
427	20250318	132600	411291820	5940	5940	5940	5940	136
428	20250318	132500	410483980	5920	5920	5920	5920	600
429	20250318	132400	406931980	5930	5940	5940	5930	244
430	20250318	132300	405483240	5940	5940	5940	5940	1
431	20250318	132200	405477300	5920	5920	5920	5920	0
432	20250318	132100	405477300	5920	5920	5920	5920	0
433	20250318	132000	405477300	5920	5920	5920	5920	0
434	20250318	131900	405477300	5920	5920	5920	5920	220
435	20250318	131800	404174900	5930	5930	5930	5930	0
436	20250318	131700	404174900	5930	5930	5930	5930	4
437	20250318	131600	404151180	5930	5930	5930	5930	0
438	20250318	131500	404151180	5930	5930	5930	5930	0
439	20250318	131400	404151180	5930	5930	5930	5930	0
440	20250318	131300	404151180	5930	5930	5930	5930	0
441	20250318	131200	404151180	5930	5930	5930	5930	0
442	20250318	131100	404151180	5930	5930	5930	5930	0
443	20250318	131000	404151180	5930	5930	5930	5930	0
444	20250318	130900	404151180	5930	5930	5930	5930	0
445	20250318	130800	404151180	5930	5930	5930	5930	0
446	20250318	130700	404151180	5930	5930	5930	5930	0
447	20250318	130600	404151180	5930	5930	5930	5930	1
448	20250318	130500	404145250	5930	5930	5930	5930	100
449	20250318	130400	403552250	5930	5930	5930	5930	0
450	20250318	130300	403552250	5930	5930	5930	5930	0
451	20250318	130200	403552250	5930	5930	5930	5930	0
452	20250318	130100	403552250	5930	5930	5930	5930	0
453	20250318	130000	403552250	5930	5930	5930	5930	0
454	20250318	125900	403552250	5930	5930	5930	5930	0
455	20250318	125800	403552250	5930	5930	5930	5930	0
456	20250318	125700	403552250	5930	5930	5930	5930	204
457	20250318	125600	402342530	5930	5930	5930	5930	0
458	20250318	125500	402342530	5930	5920	5930	5920	830
459	20250318	125400	397421630	5900	5900	5900	5900	0
460	20250318	125300	397421630	5900	5920	5930	5900	898
461	20250318	125200	392113390	5920	5920	5920	5920	100
462	20250318	125100	391521390	5920	5920	5920	5920	61
463	20250318	125000	391160270	5900	5910	5910	5900	800
464	20250318	124900	386438880	5930	5930	5930	5930	12
465	20250318	124800	386367720	5930	5920	5930	5920	974
466	20250318	124700	380601610	5890	5890	5890	5890	0
467	20250318	124600	380601610	5890	5890	5890	5890	85
468	20250318	124500	380100960	5890	5900	5900	5890	2150
469	20250318	124400	367427850	5900	5900	5900	5900	1707
470	20250318	124300	357356550	5900	5910	5910	5900	933
471	20250318	124200	351850080	5910	5910	5910	5910	0
472	20250318	124100	351850080	5910	5910	5910	5910	0
473	20250318	124000	351850080	5910	5910	5910	5910	0
474	20250318	123900	351850080	5910	5920	5920	5910	1000
475	20250318	123800	345937090	5920	5920	5920	5920	0
476	20250318	123700	345937090	5920	5920	5920	5920	0
477	20250318	123600	345937090	5920	5920	5920	5920	20
478	20250318	123500	345818690	5920	5920	5920	5920	378
479	20250318	123400	343580930	5920	5920	5920	5920	0
480	20250318	123300	343580930	5920	5920	5920	5920	0
481	20250318	123200	343580930	5920	5920	5920	5920	200
482	20250318	123100	342396930	5920	5920	5920	5920	0
483	20250318	123000	342396930	5920	5920	5920	5920	219
484	20250318	122900	341100450	5920	5920	5920	5920	0
485	20250318	122800	341100450	5920	5910	5920	5900	2991
486	20250318	122700	323433550	5910	5910	5910	5910	0
487	20250318	122600	323433550	5910	5910	5910	5910	3040
488	20250318	122500	305467150	5910	5910	5910	5910	0
489	20250318	122400	305467150	5910	5910	5910	5910	0
490	20250318	122300	305467150	5910	5910	5910	5910	0
491	20250318	122200	305467150	5910	5910	5910	5910	1
492	20250318	122100	305461240	5910	5910	5910	5910	0
493	20250318	122000	305461240	5910	5910	5910	5910	0
494	20250318	121900	305461240	5910	5910	5910	5910	40
495	20250318	121800	305224840	5910	5910	5910	5910	16
496	20250318	121700	305130280	5910	5910	5910	5910	1297
497	20250318	121600	297465010	5910	5910	5910	5910	59
498	20250318	121500	297116320	5940	5940	5940	5940	0
499	20250318	121400	297116320	5940	5940	5940	5940	1
500	20250318	121300	297110380	5940	5940	5940	5940	0
501	20250318	121200	297110380	5940	5940	5940	5940	1
502	20250318	121100	297104440	5940	5940	5940	5940	0
503	20250318	121000	297104440	5940	5940	5940	5940	0
504	20250318	120900	297104440	5940	5920	5940	5920	303
505	20250318	120800	295310620	5920	5920	5920	5920	0
506	20250318	120700	295310620	5920	5920	5920	5920	100
507	20250318	120600	294718620	5920	5920	5920	5920	2420
508	20250318	120500	280392220	5930	5930	5930	5930	1513
509	20250318	120400	271420130	5930	5950	5950	5930	105
510	20250318	120300	270795480	5950	5950	5950	5950	0
511	20250318	120200	270795480	5950	5950	5950	5950	10
512	20250318	120100	270735980	5930	5950	5950	5930	2
513	20250318	120000	270724100	5930	5940	5940	5930	951
514	20250318	115900	265082060	5940	5940	5940	5940	1000
515	20250318	115800	259142060	5950	5950	5950	5950	101
516	20250318	115700	258541110	5960	5960	5960	5960	10
517	20250318	115600	258481510	5960	5960	5960	5960	0
518	20250318	115500	258481510	5960	5960	5960	5960	0
519	20250318	115400	258481510	5960	5960	5960	5960	0
520	20250318	115300	258481510	5960	5960	5960	5960	1
521	20250318	115200	258475550	5950	5950	5950	5950	0
522	20250318	115100	258475550	5950	5950	5950	5950	9
523	20250318	115000	258422000	5940	5940	5940	5940	0
524	20250318	114900	258422000	5940	5940	5940	5940	3
525	20250318	114800	258404180	5950	5950	5950	5950	65
526	20250318	114700	258017430	5950	5950	5950	5950	8
527	20250318	114600	257969830	5950	5950	5960	5950	18
528	20250318	114500	257862720	5950	5950	5950	5950	506
529	20250318	114400	254852020	5950	5950	5950	5950	383
530	20250318	114300	252573170	5960	5950	5960	5950	1009
531	20250318	114200	246569600	5950	5950	5950	5950	8
532	20250318	114100	246522000	5950	5950	5950	5950	10
533	20250318	114000	246462500	5950	5950	5950	5950	1
534	20250318	113900	246456550	5960	5960	5960	5960	0
535	20250318	113800	246456550	5960	5960	5960	5960	0
536	20250318	113700	246456550	5960	5960	5960	5960	1
537	20250318	113600	246450590	5960	5960	5960	5960	0
538	20250318	113500	246450590	5960	5960	5960	5960	0
539	20250318	113400	246450590	5960	5960	5960	5960	0
540	20250318	113300	246450590	5960	5960	5960	5960	0
541	20250318	113200	246450590	5960	5960	5960	5960	0
542	20250318	113100	246450590	5960	5960	5960	5960	0
543	20250318	113000	246450590	5960	5960	5960	5960	5
544	20250318	112900	246420790	5960	5960	5960	5960	0
545	20250318	112800	246420790	5960	5960	5960	5960	5
546	20250318	112700	246390990	5960	5960	5960	5960	0
547	20250318	112600	246390990	5960	5960	5960	5960	0
548	20250318	112500	246390990	5960	5960	5960	5960	0
549	20250318	112400	246390990	5960	5960	5960	5960	0
550	20250318	112300	246390990	5960	5960	5960	5960	479
551	20250318	112200	243536150	5950	5950	5950	5950	0
552	20250318	112100	243536150	5950	5950	5950	5950	0
553	20250318	112000	243536150	5950	5950	5950	5950	0
554	20250318	111900	243536150	5950	5950	5950	5950	0
555	20250318	111800	243536150	5950	5950	5950	5950	0
556	20250318	111700	243536150	5950	5950	5950	5950	229
557	20250318	111600	242173600	5960	5960	5960	5960	10
558	20250318	111500	242114000	5960	5960	5960	5960	11
559	20250318	111400	242048440	5970	5970	5970	5970	0
560	20250318	111300	242048440	5970	5970	5970	5970	1
561	20250318	111200	242042470	5960	5960	5960	5960	800
562	20250318	111100	237274470	5960	5960	5960	5960	200
563	20250318	111000	236082470	5970	5970	5970	5970	115
564	20250318	110900	235395920	5980	5980	5980	5980	0
565	20250318	110800	235395920	5980	5980	5980	5980	0
566	20250318	110700	235395920	5980	5980	5980	5980	0
567	20250318	110600	235395920	5980	5980	5980	5980	0
568	20250318	110500	235395920	5980	5980	5980	5980	50
569	20250318	110400	235096920	5980	5960	5980	5960	84
570	20250318	110300	234595260	5960	5960	5980	5960	57
571	20250318	110200	234255520	5980	5980	5980	5980	0
572	20250318	110100	234255520	5980	5980	5980	5980	0
573	20250318	110000	234255520	5980	5970	5980	5970	4
574	20250318	105900	234231630	5950	5960	5960	5950	87
575	20250318	105800	233713210	5960	5960	5960	5960	50
576	20250318	105700	233415210	5960	5960	5960	5960	0
577	20250318	105600	233415210	5960	5960	5960	5960	8
578	20250318	105500	233367530	5960	5950	5960	5950	601
579	20250318	105400	229791570	5950	5960	5960	5950	10
580	20250318	105300	229732020	5940	5940	5940	5940	0
581	20250318	105200	229732020	5940	5940	5940	5940	0
582	20250318	105100	229732020	5940	5940	5940	5940	0
583	20250318	105000	229732020	5940	5950	5950	5940	1004
584	20250318	104900	223768220	5950	5950	5950	5950	2
585	20250318	104800	223756320	5950	5950	5950	5950	40
586	20250318	104700	223518320	5950	5950	5950	5950	1
587	20250318	104600	223512370	5950	5950	5950	5950	276
588	20250318	104500	221870170	5950	5950	5950	5950	262
589	20250318	104400	220311270	5950	5950	5950	5950	6
590	20250318	104300	220275570	5950	5950	5950	5950	2
591	20250318	104200	220263670	5960	5960	5960	5960	1
592	20250318	104100	220257710	5960	5960	5960	5960	0
593	20250318	104000	220257710	5960	5960	5960	5960	0
594	20250318	103900	220257710	5960	5960	5960	5960	0
595	20250318	103800	220257710	5960	5960	5960	5960	15
596	20250318	103700	220168310	5960	5960	5960	5960	311
597	20250318	103600	218314750	5960	5960	5960	5960	40
598	20250318	103500	218076350	5960	5960	5960	5960	1
599	20250318	103400	218070390	5960	5960	5960	5930	131
600	20250318	103300	217292630	5960	5950	5960	5940	4959
601	20250318	103200	187813950	5970	5970	5970	5970	0
602	20250318	103100	187813950	5970	5970	5970	5970	0
603	20250318	103000	187813950	5970	5960	5970	5960	2
604	20250318	102900	187802020	5970	5970	5970	5970	1
605	20250318	102800	187796050	5980	5980	5980	5980	0
606	20250318	102700	187796050	5980	5960	5980	5960	224
607	20250318	102600	186460990	5960	5960	5960	5960	540
608	20250318	102500	183242590	5980	5980	5980	5980	1
609	20250318	102400	183236610	5980	5950	5980	5950	76
610	20250318	102300	182784380	5980	5980	5980	5980	4
611	20250318	102200	182760460	5980	5980	5980	5960	103
612	20250318	102100	182146520	5980	5980	5980	5970	6
613	20250318	102000	182110650	5980	5950	5980	5950	682
614	20250318	101900	178052630	5980	5980	5980	5980	1
615	20250318	101800	178046650	5980	5980	5980	5980	12
616	20250318	101700	177974890	5980	5990	5990	5960	259
617	20250318	101600	176431050	6000	5980	6000	5950	2918
618	20250318	101500	159032120	6000	6000	6000	6000	10
619	20250318	101400	158972120	6000	6000	6000	6000	0
620	20250318	101300	158972120	6000	6000	6000	6000	0
621	20250318	101200	158972120	6000	5980	6000	5980	44
622	20250318	101100	158708520	6000	5990	6000	5990	2
623	20250318	101000	158696530	6000	6000	6000	6000	0
624	20250318	100900	158696530	6000	6000	6000	6000	2
625	20250318	100800	158684530	5990	6000	6000	5990	168
626	20250318	100700	157676540	6000	6000	6000	6000	10
627	20250318	100600	157616540	6000	5990	6000	5990	342
628	20250318	100500	155567940	6020	6020	6020	6020	0
629	20250318	100400	155567940	6020	6020	6020	6020	0
630	20250318	100300	155567940	6020	6020	6020	6020	30
631	20250318	100200	155387340	6030	6020	6030	6000	32
632	20250318	100100	155194710	6020	6020	6020	6020	700
633	20250318	100000	150980710	6020	6020	6020	6010	174
634	20250318	095900	149934950	6010	6010	6010	6010	120
635	20250318	095800	149213750	6010	6000	6010	6000	850
636	20250318	095700	144108740	6000	6000	6000	6000	23
637	20250318	095600	143970740	6000	6000	6000	6000	1098
638	20250318	095500	137382740	5990	5980	5990	5980	1378
639	20250318	095400	129131260	5980	5970	5980	5970	128
640	20250318	095300	128367090	5970	5990	5990	5970	176
641	20250318	095200	127315850	5990	5990	5990	5970	1349
642	20250318	095100	119244340	5990	5990	5990	5990	805
643	20250318	095000	114422390	5990	5990	5990	5990	0
644	20250318	094900	114422390	5990	5990	5990	5990	0
645	20250318	094800	114422390	5990	5990	5990	5990	10
646	20250318	094700	114362490	5970	5970	5970	5970	200
647	20250318	094600	113168490	5990	5990	5990	5990	10
648	20250318	094500	113108590	5990	5990	5990	5990	201
649	20250318	094400	111904600	5990	5990	5990	5990	13
650	20250318	094300	111826730	6000	5990	6000	5990	1000
651	20250318	094200	105833660	5990	5970	5990	5970	1082
652	20250318	094100	99367540	5970	5980	5980	5970	84
653	20250318	094000	98866050	5970	5970	5970	5970	100
654	20250318	093900	98269050	5970	5970	5970	5970	450
655	20250318	093800	95582550	5970	5970	5970	5960	623
656	20250318	093700	91869210	5960	5960	5960	5960	100
657	20250318	093600	91273210	5970	5960	5970	5960	5
658	20250318	093500	91243370	5960	5980	5980	5960	191
659	20250318	093400	90103060	5980	5980	5980	5980	6
660	20250318	093300	90067180	5980	5980	5980	5980	100
661	20250318	093200	89469180	5980	5990	5990	5980	11
662	20250318	093100	89403350	5990	5990	5990	5990	53
663	20250318	093000	89085880	5980	5980	5980	5980	201
664	20250318	092900	87883900	5980	5970	5980	5970	2
665	20250318	092800	87871950	5950	5950	5950	5950	0
666	20250318	092700	87871950	5950	5950	5950	5950	49
667	20250318	092600	87580400	5950	5950	5950	5950	1
668	20250318	092500	87574450	5950	5970	5970	5950	1281
669	20250318	092400	79928880	5970	5960	5970	5960	1726
670	20250318	092300	69640970	5960	5960	5960	5960	179
671	20250318	092200	68574130	5960	5960	5960	5960	145
672	20250318	092100	67709930	5970	5970	5970	5970	0
673	20250318	092000	67709930	5970	5970	5970	5970	0
674	20250318	091900	67709930	5970	5970	5970	5970	0
675	20250318	091800	67709930	5970	5970	5980	5920	5290
676	20250318	091700	36277050	5960	5970	5970	5960	2
677	20250318	091600	36265120	5960	5970	5970	5940	602
678	20250318	091500	32686690	5970	5970	5970	5970	1
679	20250318	091400	32680720	5950	5950	5950	5950	100
680	20250318	091300	32085720	5950	5970	5970	5950	135
681	20250318	091200	31281770	5960	5960	5960	5960	374
682	20250318	091100	29052730	5970	5970	5970	5970	1
683	20250318	091000	29046760	5980	5980	5980	5980	0
684	20250318	090900	29046760	5980	5980	5980	5960	104
685	20250318	090800	28425160	5980	5940	5980	5940	2
686	20250318	090700	28413240	5980	5980	5980	5980	2
687	20250318	090600	28401280	5980	5980	5980	5980	100
688	20250318	090500	27803280	5990	5960	5990	5940	726
689	20250318	090400	23485550	5970	5970	5970	5970	420
690	20250318	090300	20978150	6000	5980	6000	5980	100
691	20250318	090200	20378280	6000	6000	6000	6000	500
692	20250318	090100	17378280	6000	5970	6000	5960	1179
693	20250318	090000	10327780	5920	5980	5980	5920	1729