KissMeData/317850/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	212100	399645440	9220	9220	9220	9220	1033
3	20250318	212000	399645440	9220	9220	9220	9220	0
4	20250318	211900	399645440	9220	9220	9220	9220	0
5	20250318	211800	399645440	9220	9220	9220	9220	0
6	20250318	211700	399645440	9220	9220	9220	9220	0
7	20250318	211600	399645440	9220	9220	9220	9220	0
8	20250318	211500	399645440	9220	9220	9220	9220	0
9	20250318	211400	399645440	9220	9220	9220	9220	0
10	20250318	211300	399645440	9220	9220	9220	9220	0
11	20250318	211200	399645440	9220	9220	9220	9220	0
12	20250318	211100	399645440	9220	9220	9220	9220	0
13	20250318	211000	399645440	9220	9220	9220	9220	0
14	20250318	210900	399645440	9220	9220	9220	9220	0
15	20250318	210800	399645440	9220	9220	9220	9220	0
16	20250318	210700	399645440	9220	9220	9220	9220	0
17	20250318	210600	399645440	9220	9220	9220	9220	0
18	20250318	210500	399645440	9220	9220	9220	9220	0
19	20250318	210400	399645440	9220	9220	9220	9220	0
20	20250318	210300	399645440	9220	9220	9220	9220	0
21	20250318	210200	399645440	9220	9220	9220	9220	0
22	20250318	210100	399645440	9220	9220	9220	9220	0
23	20250318	210000	399645440	9220	9220	9220	9220	0
24	20250318	205900	399645440	9220	9220	9220	9220	0
25	20250318	205800	399645440	9220	9220	9220	9220	0
26	20250318	205700	399645440	9220	9220	9220	9220	0
27	20250318	205600	399645440	9220	9220	9220	9220	0
28	20250318	205500	399645440	9220	9220	9220	9220	0
29	20250318	205400	399645440	9220	9220	9220	9220	0
30	20250318	205300	399645440	9220	9220	9220	9220	0
31	20250318	205200	399645440	9220	9220	9220	9220	0
32	20250318	205100	399645440	9220	9220	9220	9220	1033
33	20250318	205000	399645440	9220	9220	9220	9220	0
34	20250318	204900	399645440	9220	9220	9220	9220	0
35	20250318	204800	399645440	9220	9220	9220	9220	0
36	20250318	204700	399645440	9220	9220	9220	9220	0
37	20250318	204600	399645440	9220	9220	9220	9220	0
38	20250318	204500	399645440	9220	9220	9220	9220	0
39	20250318	204400	399645440	9220	9220	9220	9220	0
40	20250318	204300	399645440	9220	9220	9220	9220	0
41	20250318	204200	399645440	9220	9220	9220	9220	0
42	20250318	204100	399645440	9220	9220	9220	9220	0
43	20250318	204000	399645440	9220	9220	9220	9220	0
44	20250318	203900	399645440	9220	9220	9220	9220	0
45	20250318	203800	399645440	9220	9220	9220	9220	0
46	20250318	203700	399645440	9220	9220	9220	9220	0
47	20250318	203600	399645440	9220	9220	9220	9220	0
48	20250318	203500	399645440	9220	9220	9220	9220	0
49	20250318	203400	399645440	9220	9220	9220	9220	0
50	20250318	203300	399645440	9220	9220	9220	9220	0
51	20250318	203200	399645440	9220	9220	9220	9220	0
52	20250318	203100	399645440	9220	9220	9220	9220	0
53	20250318	203000	399645440	9220	9220	9220	9220	0
54	20250318	202900	399645440	9220	9220	9220	9220	0
55	20250318	202800	399645440	9220	9220	9220	9220	0
56	20250318	202700	399645440	9220	9220	9220	9220	0
57	20250318	202600	399645440	9220	9220	9220	9220	0
58	20250318	202500	399645440	9220	9220	9220	9220	0
59	20250318	202400	399645440	9220	9220	9220	9220	0
60	20250318	202300	399645440	9220	9220	9220	9220	0
61	20250318	202200	399645440	9220	9220	9220	9220	0
62	20250318	202100	399645440	9220	9220	9220	9220	1033
63	20250318	202000	399645440	9220	9220	9220	9220	0
64	20250318	201900	399645440	9220	9220	9220	9220	0
65	20250318	201800	399645440	9220	9220	9220	9220	0
66	20250318	201700	399645440	9220	9220	9220	9220	0
67	20250318	201600	399645440	9220	9220	9220	9220	0
68	20250318	201500	399645440	9220	9220	9220	9220	0
69	20250318	201400	399645440	9220	9220	9220	9220	0
70	20250318	201300	399645440	9220	9220	9220	9220	0
71	20250318	201200	399645440	9220	9220	9220	9220	0
72	20250318	201100	399645440	9220	9220	9220	9220	0
73	20250318	201000	399645440	9220	9220	9220	9220	0
74	20250318	200900	399645440	9220	9220	9220	9220	0
75	20250318	200800	399645440	9220	9220	9220	9220	0
76	20250318	200700	399645440	9220	9220	9220	9220	0
77	20250318	200600	399645440	9220	9220	9220	9220	0
78	20250318	200500	399645440	9220	9220	9220	9220	0
79	20250318	200400	399645440	9220	9220	9220	9220	0
80	20250318	200300	399645440	9220	9220	9220	9220	0
81	20250318	200200	399645440	9220	9220	9220	9220	0
82	20250318	200100	399645440	9220	9220	9220	9220	0
83	20250318	200000	399645440	9220	9220	9220	9220	0
84	20250318	195900	399645440	9220	9220	9220	9220	0
85	20250318	195800	399645440	9220	9220	9220	9220	0
86	20250318	195700	399645440	9220	9220	9220	9220	0
87	20250318	195600	399645440	9220	9220	9220	9220	0
88	20250318	195500	399645440	9220	9220	9220	9220	0
89	20250318	195400	399645440	9220	9220	9220	9220	0
90	20250318	195300	399645440	9220	9220	9220	9220	0
91	20250318	195200	399645440	9220	9220	9220	9220	0
92	20250318	195100	399645440	9220	9220	9220	9220	1033
93	20250318	195000	399645440	9220	9220	9220	9220	0
94	20250318	194900	399645440	9220	9220	9220	9220	0
95	20250318	194800	399645440	9220	9220	9220	9220	0
96	20250318	194700	399645440	9220	9220	9220	9220	0
97	20250318	194600	399645440	9220	9220	9220	9220	0
98	20250318	194500	399645440	9220	9220	9220	9220	0
99	20250318	194400	399645440	9220	9220	9220	9220	0
100	20250318	194300	399645440	9220	9220	9220	9220	0
101	20250318	194200	399645440	9220	9220	9220	9220	0
102	20250318	194100	399645440	9220	9220	9220	9220	0
103	20250318	194000	399645440	9220	9220	9220	9220	0
104	20250318	193900	399645440	9220	9220	9220	9220	0
105	20250318	193800	399645440	9220	9220	9220	9220	0
106	20250318	193700	399645440	9220	9220	9220	9220	0
107	20250318	193600	399645440	9220	9220	9220	9220	0
108	20250318	193500	399645440	9220	9220	9220	9220	0
109	20250318	193400	399645440	9220	9220	9220	9220	0
110	20250318	193300	399645440	9220	9220	9220	9220	0
111	20250318	193200	399645440	9220	9220	9220	9220	0
112	20250318	193100	399645440	9220	9220	9220	9220	0
113	20250318	193000	399645440	9220	9220	9220	9220	0
114	20250318	192900	399645440	9220	9220	9220	9220	0
115	20250318	192800	399645440	9220	9220	9220	9220	0
116	20250318	192700	399645440	9220	9220	9220	9220	0
117	20250318	192600	399645440	9220	9220	9220	9220	0
118	20250318	192500	399645440	9220	9220	9220	9220	0
119	20250318	192400	399645440	9220	9220	9220	9220	0
120	20250318	192300	399645440	9220	9220	9220	9220	0
121	20250318	192200	399645440	9220	9220	9220	9220	0
122	20250318	192100	399645440	9220	9220	9220	9220	1033
123	20250318	192000	399645440	9220	9220	9220	9220	0
124	20250318	191900	399645440	9220	9220	9220	9220	0
125	20250318	191800	399645440	9220	9220	9220	9220	0
126	20250318	191700	399645440	9220	9220	9220	9220	0
127	20250318	191600	399645440	9220	9220	9220	9220	0
128	20250318	191500	399645440	9220	9220	9220	9220	0
129	20250318	191400	399645440	9220	9220	9220	9220	0
130	20250318	191300	399645440	9220	9220	9220	9220	0
131	20250318	191200	399645440	9220	9220	9220	9220	0
132	20250318	191100	399645440	9220	9220	9220	9220	0
133	20250318	191000	399645440	9220	9220	9220	9220	0
134	20250318	190900	399645440	9220	9220	9220	9220	0
135	20250318	190800	399645440	9220	9220	9220	9220	0
136	20250318	190700	399645440	9220	9220	9220	9220	0
137	20250318	190600	399645440	9220	9220	9220	9220	0
138	20250318	190500	399645440	9220	9220	9220	9220	0
139	20250318	190400	399645440	9220	9220	9220	9220	0
140	20250318	190300	399645440	9220	9220	9220	9220	0
141	20250318	190200	399645440	9220	9220	9220	9220	0
142	20250318	190100	399645440	9220	9220	9220	9220	0
143	20250318	190000	399645440	9220	9220	9220	9220	0
144	20250318	185900	399645440	9220	9220	9220	9220	0
145	20250318	185800	399645440	9220	9220	9220	9220	0
146	20250318	185700	399645440	9220	9220	9220	9220	0
147	20250318	185600	399645440	9220	9220	9220	9220	0
148	20250318	185500	399645440	9220	9220	9220	9220	0
149	20250318	185400	399645440	9220	9220	9220	9220	0
150	20250318	185300	399645440	9220	9220	9220	9220	0
151	20250318	185200	399645440	9220	9220	9220	9220	0
152	20250318	185100	399645440	9220	9220	9220	9220	1033
153	20250318	185000	399645440	9220	9220	9220	9220	0
154	20250318	184900	399645440	9220	9220	9220	9220	0
155	20250318	184800	399645440	9220	9220	9220	9220	0
156	20250318	184700	399645440	9220	9220	9220	9220	0
157	20250318	184600	399645440	9220	9220	9220	9220	0
158	20250318	184500	399645440	9220	9220	9220	9220	0
159	20250318	184400	399645440	9220	9220	9220	9220	0
160	20250318	184300	399645440	9220	9220	9220	9220	0
161	20250318	184200	399645440	9220	9220	9220	9220	0
162	20250318	184100	399645440	9220	9220	9220	9220	0
163	20250318	184000	399645440	9220	9220	9220	9220	0
164	20250318	183900	399645440	9220	9220	9220	9220	0
165	20250318	183800	399645440	9220	9220	9220	9220	0
166	20250318	183700	399645440	9220	9220	9220	9220	0
167	20250318	183600	399645440	9220	9220	9220	9220	0
168	20250318	183500	399645440	9220	9220	9220	9220	0
169	20250318	183400	399645440	9220	9220	9220	9220	0
170	20250318	183300	399645440	9220	9220	9220	9220	0
171	20250318	183200	399645440	9220	9220	9220	9220	0
172	20250318	183100	399645440	9220	9220	9220	9220	0
173	20250318	183000	399645440	9220	9220	9220	9220	0
174	20250318	182900	399645440	9220	9220	9220	9220	0
175	20250318	182800	399645440	9220	9220	9220	9220	0
176	20250318	182700	399645440	9220	9220	9220	9220	0
177	20250318	182600	399645440	9220	9220	9220	9220	0
178	20250318	182500	399645440	9220	9220	9220	9220	0
179	20250318	182400	399645440	9220	9220	9220	9220	0
180	20250318	182300	399645440	9220	9220	9220	9220	0
181	20250318	182200	399645440	9220	9220	9220	9220	0
182	20250318	182100	399645440	9220	9220	9220	9220	1033
183	20250318	182000	399645440	9220	9220	9220	9220	0
184	20250318	181900	399645440	9220	9220	9220	9220	0
185	20250318	181800	399645440	9220	9220	9220	9220	0
186	20250318	181700	399645440	9220	9220	9220	9220	0
187	20250318	181600	399645440	9220	9220	9220	9220	0
188	20250318	181500	399645440	9220	9220	9220	9220	0
189	20250318	181400	399645440	9220	9220	9220	9220	0
190	20250318	181300	399645440	9220	9220	9220	9220	0
191	20250318	181200	399645440	9220	9220	9220	9220	0
192	20250318	181100	399645440	9220	9220	9220	9220	0
193	20250318	181000	399645440	9220	9220	9220	9220	0
194	20250318	180900	399645440	9220	9220	9220	9220	0
195	20250318	180800	399645440	9220	9220	9220	9220	0
196	20250318	180700	399645440	9220	9220	9220	9220	0
197	20250318	180600	399645440	9220	9220	9220	9220	0
198	20250318	180500	399645440	9220	9220	9220	9220	0
199	20250318	180400	399645440	9220	9220	9220	9220	0
200	20250318	180300	399645440	9220	9220	9220	9220	0
201	20250318	180200	399645440	9220	9220	9220	9220	0
202	20250318	180100	399645440	9220	9220	9220	9220	0
203	20250318	180000	399645440	9220	9220	9220	9220	0
204	20250318	175900	399645440	9220	9220	9220	9220	0
205	20250318	175800	399645440	9220	9220	9220	9220	0
206	20250318	175700	399645440	9220	9220	9220	9220	0
207	20250318	175600	399645440	9220	9220	9220	9220	0
208	20250318	175500	399645440	9220	9220	9220	9220	0
209	20250318	175400	399645440	9220	9220	9220	9220	0
210	20250318	175300	399645440	9220	9220	9220	9220	0
211	20250318	175200	399645440	9220	9220	9220	9220	0
212	20250318	175100	399645440	9220	9220	9220	9220	1033
213	20250318	175000	399645440	9220	9220	9220	9220	0
214	20250318	174900	399645440	9220	9220	9220	9220	0
215	20250318	174800	399645440	9220	9220	9220	9220	0
216	20250318	174700	399645440	9220	9220	9220	9220	0
217	20250318	174600	399645440	9220	9220	9220	9220	0
218	20250318	174500	399645440	9220	9220	9220	9220	0
219	20250318	174400	399645440	9220	9220	9220	9220	0
220	20250318	174300	399645440	9220	9220	9220	9220	0
221	20250318	174200	399645440	9220	9220	9220	9220	0
222	20250318	174100	399645440	9220	9220	9220	9220	0
223	20250318	174000	399645440	9220	9220	9220	9220	0
224	20250318	173900	399645440	9220	9220	9220	9220	0
225	20250318	173800	399645440	9220	9220	9220	9220	0
226	20250318	173700	399645440	9220	9220	9220	9220	0
227	20250318	173600	399645440	9220	9220	9220	9220	0
228	20250318	173500	399645440	9220	9220	9220	9220	0
229	20250318	173400	399645440	9220	9220	9220	9220	0
230	20250318	173300	399645440	9220	9220	9220	9220	0
231	20250318	173200	399645440	9220	9220	9220	9220	0
232	20250318	173100	399645440	9220	9220	9220	9220	0
233	20250318	173000	399645440	9220	9220	9220	9220	0
234	20250318	172900	399645440	9220	9220	9220	9220	0
235	20250318	172800	399645440	9220	9220	9220	9220	0
236	20250318	172700	399645440	9220	9220	9220	9220	0
237	20250318	172600	399645440	9220	9220	9220	9220	0
238	20250318	172500	399645440	9220	9220	9220	9220	0
239	20250318	172400	399645440	9220	9220	9220	9220	0
240	20250318	172300	399645440	9220	9220	9220	9220	0
241	20250318	172200	399645440	9220	9220	9220	9220	0
242	20250318	172100	399645440	9220	9220	9220	9220	1033
243	20250318	172000	399645440	9220	9220	9220	9220	0
244	20250318	171900	399645440	9220	9220	9220	9220	0
245	20250318	171800	399645440	9220	9220	9220	9220	0
246	20250318	171700	399645440	9220	9220	9220	9220	0
247	20250318	171600	399645440	9220	9220	9220	9220	0
248	20250318	171500	399645440	9220	9220	9220	9220	0
249	20250318	171400	399645440	9220	9220	9220	9220	0
250	20250318	171300	399645440	9220	9220	9220	9220	0
251	20250318	171200	399645440	9220	9220	9220	9220	0
252	20250318	171100	399645440	9220	9220	9220	9220	0
253	20250318	171000	399645440	9220	9220	9220	9220	0
254	20250318	170900	399645440	9220	9220	9220	9220	0
255	20250318	170800	399645440	9220	9220	9220	9220	0
256	20250318	170700	399645440	9220	9220	9220	9220	0
257	20250318	170600	399645440	9220	9220	9220	9220	0
258	20250318	170500	399645440	9220	9220	9220	9220	0
259	20250318	170400	399645440	9220	9220	9220	9220	0
260	20250318	170300	399645440	9220	9220	9220	9220	0
261	20250318	170200	399645440	9220	9220	9220	9220	0
262	20250318	170100	399645440	9220	9220	9220	9220	0
263	20250318	170000	399645440	9220	9220	9220	9220	0
264	20250318	165900	399645440	9220	9220	9220	9220	0
265	20250318	165800	399645440	9220	9220	9220	9220	0
266	20250318	165700	399645440	9220	9220	9220	9220	0
267	20250318	165600	399645440	9220	9220	9220	9220	0
268	20250318	165500	399645440	9220	9220	9220	9220	0
269	20250318	165400	399645440	9220	9220	9220	9220	0
270	20250318	165300	399645440	9220	9220	9220	9220	0
271	20250318	165200	399645440	9220	9220	9220	9220	0
272	20250318	165100	399645440	9220	9220	9220	9220	1033
273	20250318	165000	399645440	9220	9220	9220	9220	0
274	20250318	164900	399645440	9220	9220	9220	9220	0
275	20250318	164800	399645440	9220	9220	9220	9220	0
276	20250318	164700	399645440	9220	9220	9220	9220	0
277	20250318	164600	399645440	9220	9220	9220	9220	0
278	20250318	164500	399645440	9220	9220	9220	9220	0
279	20250318	164400	399645440	9220	9220	9220	9220	0
280	20250318	164300	399645440	9220	9220	9220	9220	0
281	20250318	164200	399645440	9220	9220	9220	9220	0
282	20250318	164100	399645440	9220	9220	9220	9220	0
283	20250318	164000	399645440	9220	9220	9220	9220	0
284	20250318	163900	399645440	9220	9220	9220	9220	0
285	20250318	163800	399645440	9220	9220	9220	9220	0
286	20250318	163700	399645440	9220	9220	9220	9220	0
287	20250318	163600	399645440	9220	9220	9220	9220	0
288	20250318	163500	399645440	9220	9220	9220	9220	0
289	20250318	163400	399645440	9220	9220	9220	9220	0
290	20250318	163300	399645440	9220	9220	9220	9220	0
291	20250318	163200	399645440	9220	9220	9220	9220	0
292	20250318	163100	399645440	9220	9220	9220	9220	0
293	20250318	163000	399645440	9220	9220	9220	9220	0
294	20250318	162900	399645440	9220	9220	9220	9220	0
295	20250318	162800	399645440	9220	9220	9220	9220	0
296	20250318	162700	399645440	9220	9220	9220	9220	0
297	20250318	162600	399645440	9220	9220	9220	9220	0
298	20250318	162500	399645440	9220	9220	9220	9220	0
299	20250318	162400	399645440	9220	9220	9220	9220	0
300	20250318	162300	399645440	9220	9220	9220	9220	0
301	20250318	162200	399645440	9220	9220	9220	9220	0
302	20250318	162100	399645440	9220	9220	9220	9220	1033
303	20250318	162000	399645440	9220	9220	9220	9220	0
304	20250318	161900	399645440	9220	9220	9220	9220	0
305	20250318	161800	399645440	9220	9220	9220	9220	0
306	20250318	161700	399645440	9220	9220	9220	9220	0
307	20250318	161600	399645440	9220	9220	9220	9220	0
308	20250318	161500	399645440	9220	9220	9220	9220	0
309	20250318	161400	399645440	9220	9220	9220	9220	0
310	20250318	161300	399645440	9220	9220	9220	9220	0
311	20250318	161200	399645440	9220	9220	9220	9220	0
312	20250318	161100	399645440	9220	9220	9220	9220	0
313	20250318	161000	399645440	9220	9220	9220	9220	0
314	20250318	160900	399645440	9220	9220	9220	9220	0
315	20250318	160800	399645440	9220	9220	9220	9220	0
316	20250318	160700	399645440	9220	9220	9220	9220	0
317	20250318	160600	399645440	9220	9220	9220	9220	0
318	20250318	160500	399645440	9220	9220	9220	9220	0
319	20250318	160400	399645440	9220	9220	9220	9220	0
320	20250318	160300	399645440	9220	9220	9220	9220	0
321	20250318	160200	399645440	9220	9220	9220	9220	0
322	20250318	160100	399645440	9220	9220	9220	9220	0
323	20250318	160000	399645440	9220	9220	9220	9220	0
324	20250318	155900	399645440	9220	9220	9220	9220	0
325	20250318	155800	399645440	9220	9220	9220	9220	0
326	20250318	155700	399645440	9220	9220	9220	9220	0
327	20250318	155600	399645440	9220	9220	9220	9220	0
328	20250318	155500	399645440	9220	9220	9220	9220	0
329	20250318	155400	399645440	9220	9220	9220	9220	0
330	20250318	155300	399645440	9220	9220	9220	9220	0
331	20250318	155200	399645440	9220	9220	9220	9220	0
332	20250318	155100	399645440	9220	9220	9220	9220	1033
333	20250318	155000	399645440	9220	9220	9220	9220	0
334	20250318	154900	399645440	9220	9220	9220	9220	0
335	20250318	154800	399645440	9220	9220	9220	9220	0
336	20250318	154700	399645440	9220	9220	9220	9220	0
337	20250318	154600	399645440	9220	9220	9220	9220	0
338	20250318	154500	399645440	9220	9220	9220	9220	0
339	20250318	154400	399645440	9220	9220	9220	9220	0
340	20250318	154300	399645440	9220	9220	9220	9220	0
341	20250318	154200	399645440	9220	9220	9220	9220	0
342	20250318	154100	399645440	9220	9220	9220	9220	0
343	20250318	154000	399645440	9220	9220	9220	9220	0
344	20250318	153900	399645440	9220	9220	9220	9220	0
345	20250318	153800	399645440	9220	9220	9220	9220	0
346	20250318	153700	399645440	9220	9220	9220	9220	0
347	20250318	153600	399645440	9220	9220	9220	9220	0
348	20250318	153500	399645440	9220	9220	9220	9220	0
349	20250318	153400	399645440	9220	9220	9220	9220	0
350	20250318	153300	399645440	9220	9220	9220	9220	0
351	20250318	153200	399645440	9220	9220	9220	9220	0
352	20250318	153100	399645440	9220	9220	9220	9220	0
353	20250318	153000	399645440	9220	9220	9220	9220	1033
354	20250318	152900	390121180	9220	9220	9220	9220	0
355	20250318	152800	390121180	9220	9220	9220	9220	0
356	20250318	152700	390121180	9220	9220	9220	9220	0
357	20250318	152600	390121180	9220	9220	9220	9220	0
358	20250318	152500	390121180	9220	9220	9220	9220	0
359	20250318	152400	390121180	9220	9220	9220	9220	0
360	20250318	152300	390121180	9220	9220	9220	9220	0
361	20250318	152200	390121180	9220	9220	9220	9220	0
362	20250318	152100	390121180	9220	9220	9220	9220	0
363	20250318	152000	390121180	9220	9220	9220	9220	0
364	20250318	151900	390121180	9220	9220	9220	9220	0
365	20250318	151800	390121180	9220	9220	9220	9220	0
366	20250318	151700	390121180	9220	9200	9220	9200	218
367	20250318	151600	388115220	9200	9230	9230	9200	2
368	20250318	151500	388096790	9200	9200	9200	9200	1
369	20250318	151400	388087590	9190	9190	9190	9190	1
370	20250318	151300	388078400	9230	9230	9230	9230	0
371	20250318	151200	388078400	9230	9200	9230	9200	201
372	20250318	151100	386229170	9200	9210	9210	9200	500
373	20250318	151000	381628970	9230	9230	9230	9230	0
374	20250318	150900	381628970	9230	9230	9230	9230	0
375	20250318	150800	381628970	9230	9230	9230	9230	80
376	20250318	150700	380890570	9240	9240	9240	9240	50
377	20250318	150600	380428570	9240	9240	9240	9240	0
378	20250318	150500	380428570	9240	9240	9240	9240	10
379	20250318	150400	380336170	9210	9210	9210	9210	100
380	20250318	150300	379415170	9240	9210	9240	9210	1302
381	20250318	150200	367423690	9260	9260	9260	9260	0
382	20250318	150100	367423690	9260	9260	9260	9260	0
383	20250318	150000	367423690	9260	9260	9260	9260	0
384	20250318	145900	367423690	9260	9260	9260	9260	0
385	20250318	145800	367423690	9260	9260	9260	9260	0
386	20250318	145700	367423690	9260	9260	9260	9260	0
387	20250318	145600	367423690	9260	9260	9260	9260	0
388	20250318	145500	367423690	9260	9250	9260	9250	1115
389	20250318	145400	357109755	9250	9250	9250	9250	0
390	20250318	145300	357109755	9250	9250	9250	9250	0
391	20250318	145200	357109755	9250	9250	9250	9250	0
392	20250318	145100	357109755	9250	9250	9250	9250	0
393	20250318	145000	357109755	9250	9250	9250	9250	0
394	20250318	144900	357109755	9250	9250	9250	9250	0
395	20250318	144800	357109755	9250	9250	9250	9250	2
396	20250318	144700	357091255	9230	9230	9230	9230	0
397	20250318	144600	357091255	9230	9230	9230	9230	0
398	20250318	144500	357091255	9230	9230	9230	9230	10
399	20250318	144400	356998955	9250	9250	9250	9250	0
400	20250318	144300	356998955	9250	9250	9250	9250	20
401	20250318	144200	356813955	9250	9250	9250	9250	0
402	20250318	144100	356813955	9250	9250	9250	9250	0
403	20250318	144000	356813955	9250	9250	9250	9250	0
404	20250318	143900	356813955	9250	9250	9250	9250	1
405	20250318	143800	356804705	9210	9210	9210	9210	159
406	20250318	143700	355340315	9240	9240	9240	9240	0
407	20250318	143600	355340315	9240	9240	9240	9240	0
408	20250318	143500	355340315	9240	9240	9240	9240	0
409	20250318	143400	355340315	9240	9240	9240	9240	2
410	20250318	143300	355321835	9200	9200	9200	9200	0
411	20250318	143200	355321835	9200	9230	9230	9200	500
412	20250318	143100	350715115	9250	9230	9250	9230	3
413	20250318	143000	350687385	9250	9250	9250	9250	0
414	20250318	142900	350687385	9250	9250	9250	9250	0
415	20250318	142800	350687385	9250	9250	9250	9250	0
416	20250318	142700	350687385	9250	9250	9250	9250	0
417	20250318	142600	350687385	9250	9250	9250	9250	2
418	20250318	142500	350668885	9240	9240	9240	9240	110
419	20250318	142400	349652485	9250	9250	9250	9250	0
420	20250318	142300	349652485	9250	9250	9250	9250	0
421	20250318	142200	349652485	9250	9250	9250	9250	0
422	20250318	142100	349652485	9250	9250	9250	9250	0
423	20250318	142000	349652485	9250	9250	9250	9250	0
424	20250318	141900	349652485	9250	9250	9250	9250	0
425	20250318	141800	349652485	9250	9245	9250	9245	24
426	20250318	141700	349430540	9250	9250	9250	9250	59
427	20250318	141600	348884790	9250	9260	9260	9250	115
428	20250318	141500	347820890	9260	9260	9260	9260	0
429	20250318	141400	347820890	9260	9260	9260	9260	0
430	20250318	141300	347820890	9260	9240	9260	9240	677
431	20250318	141200	341562330	9210	9210	9210	9210	2
432	20250318	141100	341543910	9230	9230	9230	9230	40
433	20250318	141000	341174710	9240	9240	9240	9240	0
434	20250318	140900	341174710	9240	9240	9240	9240	0
435	20250318	140800	341174710	9240	9240	9240	9240	0
436	20250318	140700	341174710	9240	9240	9240	9240	1
437	20250318	140600	341165470	9230	9230	9230	9230	65
438	20250318	140500	340565520	9230	9230	9230	9230	0
439	20250318	140400	340565520	9230	9230	9230	9230	0
440	20250318	140300	340565520	9230	9230	9230	9230	0
441	20250318	140200	340565520	9230	9210	9230	9210	79
442	20250318	140100	339837910	9220	9230	9230	9220	146
443	20250318	140000	338491550	9240	9240	9240	9240	0
444	20250318	135900	338491550	9240	9240	9240	9240	0
445	20250318	135800	338491550	9240	9240	9240	9240	15
446	20250318	135700	338352950	9230	9230	9230	9230	0
447	20250318	135600	338352950	9230	9230	9230	9230	3
448	20250318	135500	338325260	9230	9230	9230	9230	0
449	20250318	135400	338325260	9230	9230	9230	9230	0
450	20250318	135300	338325260	9230	9230	9230	9230	0
451	20250318	135200	338325260	9230	9230	9230	9230	302
452	20250318	135100	335537800	9230	9230	9230	9230	0
453	20250318	135000	335537800	9230	9230	9230	9230	0
454	20250318	134900	335537800	9230	9230	9230	9230	98
455	20250318	134800	334633260	9230	9230	9230	9230	0
456	20250318	134700	334633260	9230	9230	9230	9230	0
457	20250318	134600	334633260	9230	9230	9230	9230	0
458	20250318	134500	334633260	9230	9230	9230	9230	0
459	20250318	134400	334633260	9230	9230	9230	9230	0
460	20250318	134300	334633260	9230	9230	9230	9230	2
461	20250318	134200	334614800	9240	9240	9240	9240	0
462	20250318	134100	334614800	9240	9240	9240	9240	190
463	20250318	134000	332859200	9240	9220	9240	9220	1441
464	20250318	133900	319558790	9220	9220	9220	9220	0
465	20250318	133800	319558790	9220	9220	9220	9220	0
466	20250318	133700	319558790	9220	9220	9220	9220	0
467	20250318	133600	319558790	9220	9220	9220	9220	0
468	20250318	133500	319558790	9220	9220	9220	9220	1
469	20250318	133400	319549570	9210	9210	9210	9210	201
470	20250318	133300	317698360	9220	9220	9220	9220	0
471	20250318	133200	317698360	9220	9220	9220	9220	1
472	20250318	133100	317689140	9230	9230	9230	9230	0
473	20250318	133000	317689140	9230	9230	9230	9230	0
474	20250318	132900	317689140	9230	9220	9230	9220	2
475	20250318	132800	317670690	9200	9200	9200	9200	0
476	20250318	132700	317670690	9200	9200	9200	9200	0
477	20250318	132600	317670690	9200	9200	9200	9200	0
478	20250318	132500	317670690	9200	9200	9200	9200	0
479	20250318	132400	317670690	9200	9200	9200	9200	275
480	20250318	132300	315140690	9230	9230	9230	9230	0
481	20250318	132200	315140690	9230	9230	9230	9230	0
482	20250318	132100	315140690	9230	9230	9230	9230	0
483	20250318	132000	315140690	9230	9230	9230	9230	0
484	20250318	131900	315140690	9230	9230	9230	9230	0
485	20250318	131800	315140690	9230	9230	9230	9230	1
486	20250318	131700	315131460	9220	9220	9220	9220	0
487	20250318	131600	315131460	9220	9220	9220	9220	0
488	20250318	131500	315131460	9220	9220	9220	9220	0
489	20250318	131400	315131460	9220	9210	9220	9210	1539
490	20250318	131300	300956880	9220	9220	9220	9220	0
491	20250318	131200	300956880	9220	9220	9220	9220	0
492	20250318	131100	300956880	9220	9220	9220	9220	3
493	20250318	131000	300929220	9210	9210	9210	9210	0
494	20250318	130900	300929220	9210	9220	9220	9210	32
495	20250318	130800	300634400	9220	9220	9220	9220	0
496	20250318	130700	300634400	9220	9220	9220	9220	0
497	20250318	130600	300634400	9220	9220	9220	9220	0
498	20250318	130500	300634400	9220	9220	9220	9220	2
499	20250318	130400	300615960	9200	9200	9200	9200	0
500	20250318	130300	300615960	9200	9220	9220	9200	103
501	20250318	130200	299668300	9220	9220	9220	9220	0
502	20250318	130100	299668300	9220	9220	9220	9220	0
503	20250318	130000	299668300	9220	9220	9220	9220	0
504	20250318	125900	299668300	9220	9220	9220	9220	0
505	20250318	125800	299668300	9220	9220	9220	9220	0
506	20250318	125700	299668300	9220	9220	9220	9220	0
507	20250318	125600	299668300	9220	9220	9220	9220	0
508	20250318	125500	299668300	9220	9220	9220	9220	0
509	20250318	125400	299668300	9220	9220	9220	9220	0
510	20250318	125300	299668300	9220	9220	9220	9220	0
511	20250318	125200	299668300	9220	9220	9220	9220	0
512	20250318	125100	299668300	9220	9220	9220	9220	0
513	20250318	125000	299668300	9220	9220	9220	9220	0
514	20250318	124900	299668300	9220	9220	9220	9220	0
515	20250318	124800	299668300	9220	9220	9220	9220	0
516	20250318	124700	299668300	9220	9220	9220	9220	2
517	20250318	124600	299649860	9200	9200	9200	9200	0
518	20250318	124500	299649860	9200	9200	9200	9200	0
519	20250318	124400	299649860	9200	9200	9200	9200	0
520	20250318	124300	299649860	9200	9220	9220	9200	4
521	20250318	124200	299613040	9230	9230	9230	9230	0
522	20250318	124100	299613040	9230	9230	9230	9230	0
523	20250318	124000	299613040	9230	9230	9230	9230	0
524	20250318	123900	299613040	9230	9230	9230	9230	0
525	20250318	123800	299613040	9230	9230	9230	9230	2
526	20250318	123700	299594580	9200	9200	9200	9200	1
527	20250318	123600	299585380	9220	9220	9220	9220	0
528	20250318	123500	299585380	9220	9220	9220	9220	0
529	20250318	123400	299585380	9220	9220	9220	9220	0
530	20250318	123300	299585380	9220	9220	9220	9220	100
531	20250318	123200	298663380	9220	9220	9220	9220	0
532	20250318	123100	298663380	9220	9220	9220	9220	0
533	20250318	123000	298663380	9220	9220	9220	9220	0
534	20250318	122900	298663380	9220	9220	9220	9220	0
535	20250318	122800	298663380	9220	9220	9220	9220	0
536	20250318	122700	298663380	9220	9220	9220	9220	0
537	20250318	122600	298663380	9220	9220	9220	9220	0
538	20250318	122500	298663380	9220	9220	9220	9220	0
539	20250318	122400	298663380	9220	9220	9220	9220	0
540	20250318	122300	298663380	9220	9220	9220	9220	0
541	20250318	122200	298663380	9220	9220	9220	9220	0
542	20250318	122100	298663380	9220	9180	9220	9180	3
543	20250318	122000	298635760	9190	9190	9190	9190	479
544	20250318	121900	294233750	9190	9190	9190	9190	1
545	20250318	121800	294224560	9230	9230	9230	9230	2
546	20250318	121700	294206100	9190	9190	9190	9190	3
547	20250318	121600	294178530	9230	9230	9230	9230	0
548	20250318	121500	294178530	9230	9230	9230	9230	0
549	20250318	121400	294178530	9230	9230	9230	9230	0
550	20250318	121300	294178530	9230	9230	9230	9230	0
551	20250318	121200	294178530	9230	9230	9230	9230	0
552	20250318	121100	294178530	9230	9230	9230	9230	0
553	20250318	121000	294178530	9230	9230	9230	9230	0
554	20250318	120900	294178530	9230	9230	9230	9230	0
555	20250318	120800	294178530	9230	9230	9230	9230	1
556	20250318	120700	294169300	9190	9190	9190	9190	0
557	20250318	120600	294169300	9190	9210	9210	9190	1075
558	20250318	120500	284279170	9210	9210	9210	9210	0
559	20250318	120400	284279170	9210	9230	9230	9210	31
560	20250318	120300	283993640	9240	9240	9240	9240	0
561	20250318	120200	283993640	9240	9240	9240	9240	0
562	20250318	120100	283993640	9240	9240	9240	9240	0
563	20250318	120000	283993640	9240	9240	9240	9240	0
564	20250318	115900	283993640	9240	9240	9240	9240	0
565	20250318	115800	283993640	9240	9240	9240	9240	2
566	20250318	115700	283975160	9210	9210	9210	9210	0
567	20250318	115600	283975160	9210	9210	9210	9210	0
568	20250318	115500	283975160	9210	9210	9210	9210	1
569	20250318	115400	283965950	9240	9240	9240	9240	2
570	20250318	115300	283947470	9240	9240	9240	9240	0
571	20250318	115200	283947470	9240	9240	9240	9240	0
572	20250318	115100	283947470	9240	9240	9240	9240	11
573	20250318	115000	283845830	9240	9240	9240	9240	0
574	20250318	114900	283845830	9240	9240	9240	9240	0
575	20250318	114800	283845830	9240	9240	9240	9240	0
576	20250318	114700	283845830	9240	9240	9240	9240	1
577	20250318	114600	283836590	9250	9250	9250	9250	0
578	20250318	114500	283836590	9250	9250	9250	9250	0
579	20250318	114400	283836590	9250	9250	9250	9250	0
580	20250318	114300	283836590	9250	9250	9250	9250	0
581	20250318	114200	283836590	9250	9250	9250	9250	0
582	20250318	114100	283836590	9250	9250	9250	9250	0
583	20250318	114000	283836590	9250	9250	9250	9250	0
584	20250318	113900	283836590	9250	9250	9250	9250	2
585	20250318	113800	283818090	9220	9220	9220	9220	0
586	20250318	113700	283818090	9220	9220	9220	9220	10
587	20250318	113600	283725890	9260	9260	9260	9260	0
588	20250318	113500	283725890	9260	9260	9260	9260	0
589	20250318	113400	283725890	9260	9260	9260	9260	0
590	20250318	113300	283725890	9260	9260	9260	9260	0
591	20250318	113200	283725890	9260	9260	9260	9260	0
592	20250318	113100	283725890	9260	9250	9260	9250	1055
593	20250318	113000	273958090	9250	9250	9250	9250	3
594	20250318	112900	273930340	9250	9250	9250	9250	0
595	20250318	112800	273930340	9250	9250	9250	9250	3
596	20250318	112700	273902590	9210	9210	9210	9210	0
597	20250318	112600	273902590	9210	9210	9210	9210	1
598	20250318	112500	273893380	9250	9250	9250	9250	0
599	20250318	112400	273893380	9250	9250	9250	9250	300
600	20250318	112300	271118380	9250	9250	9250	9250	0
601	20250318	112200	271118380	9250	9250	9250	9250	0
602	20250318	112100	271118380	9250	9250	9250	9250	0
603	20250318	112000	271118380	9250	9250	9250	9250	13
604	20250318	111900	270998130	9250	9250	9250	9250	0
605	20250318	111800	270998130	9250	9250	9250	9250	0
606	20250318	111700	270998130	9250	9250	9250	9250	0
607	20250318	111600	270998130	9250	9250	9250	9250	1
608	20250318	111500	270988880	9260	9260	9260	9260	0
609	20250318	111400	270988880	9260	9260	9260	9260	0
610	20250318	111300	270988880	9260	9260	9260	9260	0
611	20250318	111200	270988880	9260	9230	9260	9230	579
612	20250318	111100	265628140	9260	9260	9260	9260	0
613	20250318	111000	265628140	9260	9260	9260	9260	0
614	20250318	110900	265628140	9260	9260	9260	9260	0
615	20250318	110800	265628140	9260	9260	9260	9260	0
616	20250318	110700	265628140	9260	9260	9260	9260	0
617	20250318	110600	265628140	9260	9260	9260	9260	0
618	20250318	110500	265628140	9260	9260	9260	9260	0
619	20250318	110400	265628140	9260	9260	9260	9260	0
620	20250318	110300	265628140	9260	9260	9260	9260	255
621	20250318	110200	263266840	9260	9210	9260	9210	255
622	20250318	110100	260907090	9260	9260	9260	9260	0
623	20250318	110000	260907090	9260	9240	9260	9240	1121
624	20250318	105900	250537570	9210	9210	9210	9210	16
625	20250318	105800	250390210	9250	9250	9250	9250	0
626	20250318	105700	250390210	9250	9250	9250	9250	0
627	20250318	105600	250390210	9250	9250	9250	9250	0
628	20250318	105500	250390210	9250	9250	9250	9250	1
629	20250318	105400	250380960	9250	9250	9250	9250	492
630	20250318	105300	245829960	9250	9250	9250	9250	1
631	20250318	105200	245820710	9210	9210	9210	9210	28
632	20250318	105100	245562830	9240	9240	9240	9240	0
633	20250318	105000	245562830	9240	9240	9240	9240	992
634	20250318	104900	236396750	9240	9240	9240	9240	0
635	20250318	104800	236396750	9240	9240	9240	9240	50
636	20250318	104700	235934750	9210	9210	9210	9210	100
637	20250318	104600	235013750	9250	9250	9250	9250	0
638	20250318	104500	235013750	9250	9250	9250	9250	0
639	20250318	104400	235013750	9250	9200	9250	9200	3
640	20250318	104300	234986050	9200	9240	9250	9200	840
641	20250318	104200	227218500	9180	9180	9180	9180	171
642	20250318	104100	225648720	9190	9190	9190	9190	200
643	20250318	104000	223810720	9190	9200	9200	9190	500
644	20250318	103900	219215660	9240	9220	9240	9220	5
645	20250318	103800	219169540	9190	9190	9190	9190	0
646	20250318	103700	219169540	9190	9190	9190	9190	200
647	20250318	103600	217331540	9190	9190	9190	9190	0
648	20250318	103500	217331540	9190	9200	9200	9190	220
649	20250318	103400	215308740	9210	9210	9210	9210	48
650	20250318	103300	214866660	9210	9210	9210	9210	250
651	20250318	103200	212564160	9210	9210	9210	9210	0
652	20250318	103100	212564160	9210	9220	9220	9210	49
653	20250318	103000	212112400	9230	9230	9230	9230	100
654	20250318	102900	211189400	9220	9220	9220	9220	0
655	20250318	102800	211189400	9220	9220	9220	9220	0
656	20250318	102700	211189400	9220	9220	9220	9220	1
657	20250318	102600	211180180	9220	9250	9260	9220	148
658	20250318	102500	209813170	9220	9220	9230	9220	139
659	20250318	102400	208530490	9230	9230	9230	9230	0
660	20250318	102300	208530490	9230	9230	9230	9230	0
661	20250318	102200	208530490	9230	9230	9230	9230	0
662	20250318	102100	208530490	9230	9230	9230	9230	17
663	20250318	102000	208373580	9230	9230	9230	9230	0
664	20250318	101900	208373580	9230	9230	9230	9230	0
665	20250318	101800	208373580	9230	9230	9230	9230	0
666	20250318	101700	208373580	9230	9250	9260	9230	33
667	20250318	101600	208068680	9230	9240	9250	9230	670
668	20250318	101500	201878080	9250	9250	9250	9250	1
669	20250318	101400	201868830	9240	9240	9240	9240	414
670	20250318	101300	198043470	9260	9240	9260	9240	2
671	20250318	101200	198024970	9240	9240	9240	9240	13
672	20250318	101100	197904850	9260	9260	9260	9260	11
673	20250318	101000	197802990	9260	9260	9260	9260	10
674	20250318	100900	197710390	9240	9240	9260	9240	966
675	20250318	100800	188783100	9250	9250	9250	9240	1364
676	20250318	100700	176177600	9250	9290	9290	9250	1729
677	20250318	100600	160147050	9290	9280	9290	9280	150
678	20250318	100500	158753660	9270	9260	9270	9260	864
679	20250318	100400	150747920	9260	9260	9260	9260	9
680	20250318	100300	150664580	9240	9250	9250	9240	273
681	20250318	100200	148139940	9270	9280	9280	9270	650
682	20250318	100100	142108440	9280	9280	9280	9270	24
683	20250318	100000	141885800	9280	9270	9280	9270	231
684	20250318	095900	139744390	9270	9250	9270	9250	495
685	20250318	095800	135160730	9250	9250	9250	9250	0
686	20250318	095700	135160730	9250	9250	9250	9250	0
687	20250318	095600	135160730	9250	9240	9250	9240	5
688	20250318	095500	135114520	9240	9230	9240	9230	250
689	20250318	095400	132806940	9230	9230	9230	9230	0
690	20250318	095300	132806940	9230	9230	9230	9230	9
691	20250318	095200	132723870	9230	9230	9230	9230	0
692	20250318	095100	132723870	9230	9230	9230	9230	0
693	20250318	095000	132723870	9230	9230	9230	9230	301
694	20250318	094900	129945640	9230	9230	9230	9230	1
695	20250318	094800	129936410	9220	9220	9220	9220	1
696	20250318	094700	129927190	9210	9210	9210	9210	16
697	20250318	094600	129779830	9220	9220	9220	9220	0
698	20250318	094500	129779830	9220	9220	9220	9220	0
699	20250318	094400	129779830	9220	9200	9220	9200	430
700	20250318	094300	125821750	9200	9200	9200	9200	16
701	20250318	094200	125674550	9220	9220	9220	9220	0
702	20250318	094100	125674550	9220	9220	9220	9220	0
703	20250318	094000	125674550	9220	9230	9230	9220	629
704	20250318	093900	119869380	9260	9260	9260	9260	2
705	20250318	093800	119850860	9260	9250	9260	9250	128
706	20250318	093700	118666790	9240	9220	9240	9220	560
707	20250318	093600	113493660	9210	9210	9210	9210	202
708	20250318	093500	111633240	9210	9200	9210	9200	190
709	20250318	093400	109884950	9200	9200	9200	9200	1
710	20250318	093300	109875750	9190	9190	9190	9190	2
711	20250318	093200	109857370	9170	9170	9170	9170	0
712	20250318	093100	109857370	9170	9170	9170	9170	300
713	20250318	093000	107106370	9170	9170	9170	9170	150
714	20250318	092900	105730870	9200	9170	9200	9170	107
715	20250318	092800	104749630	9190	9190	9190	9190	1
716	20250318	092700	104740440	9200	9200	9200	9200	100
717	20250318	092600	103820440	9210	9210	9210	9210	1
718	20250318	092500	103811230	9200	9210	9210	9200	2123
719	20250318	092400	84278650	9230	9230	9230	9230	433
720	20250318	092300	80282060	9230	9240	9250	9230	81
721	20250318	092200	79533960	9230	9230	9230	9230	100
722	20250318	092100	78610960	9230	9210	9230	9210	204
723	20250318	092000	76729040	9230	9200	9230	9200	1508
724	20250318	091900	62854570	9200	9200	9200	9200	580
725	20250318	091800	57518570	9200	9190	9200	9190	157
726	20250318	091700	56075410	9170	9180	9190	9170	7
727	20250318	091600	56011150	9180	9180	9180	9180	31
728	20250318	091500	55726570	9180	9180	9180	9180	1
729	20250318	091400	55717390	9170	9160	9170	9140	563
730	20250318	091300	50565420	9170	9150	9170	9150	81
731	20250318	091200	49824250	9170	9170	9170	9170	0
732	20250318	091100	49824250	9170	9170	9170	9170	1
733	20250318	091000	49815080	9110	9125	9140	9110	840
734	20250318	090900	42147470	9110	9120	9120	9110	140
735	20250318	090800	40871540	9140	9140	9140	9120	103
736	20250318	090700	39931060	9110	9140	9140	9110	116
737	20250318	090600	38873690	9110	9150	9150	9110	281
738	20250318	090500	36310050	9150	9130	9180	9120	304
739	20250318	090400	33536740	9150	9180	9180	9150	156
740	20250318	090300	32109310	9150	9170	9170	9150	943
741	20250318	090200	23479960	9200	9200	9200	9200	0
742	20250318	090100	23479960	9200	9250	9280	9200	1758
743	20250318	090000	7281620	9240	9200	9240	9200	726