KissMeData/175140/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	203600	206246000	5430	5430	5430	5430	1410
3	20250319	203500	206246000	5430	5430	5430	5430	0
4	20250319	203400	206246000	5430	5430	5430	5430	0
5	20250319	203300	206246000	5430	5430	5430	5430	0
6	20250319	203200	206246000	5430	5430	5430	5430	0
7	20250319	203100	206246000	5430	5430	5430	5430	0
8	20250319	203000	206246000	5430	5430	5430	5430	0
9	20250319	202900	206246000	5430	5430	5430	5430	0
10	20250319	202800	206246000	5430	5430	5430	5430	0
11	20250319	202700	206246000	5430	5430	5430	5430	0
12	20250319	202600	206246000	5430	5430	5430	5430	0
13	20250319	202500	206246000	5430	5430	5430	5430	0
14	20250319	202400	206246000	5430	5430	5430	5430	0
15	20250319	202300	206246000	5430	5430	5430	5430	0
16	20250319	202200	206246000	5430	5430	5430	5430	0
17	20250319	202100	206246000	5430	5430	5430	5430	0
18	20250319	202000	206246000	5430	5430	5430	5430	0
19	20250319	201900	206246000	5430	5430	5430	5430	0
20	20250319	201800	206246000	5430	5430	5430	5430	0
21	20250319	201700	206246000	5430	5430	5430	5430	0
22	20250319	201600	206246000	5430	5430	5430	5430	0
23	20250319	201500	206246000	5430	5430	5430	5430	0
24	20250319	201400	206246000	5430	5430	5430	5430	0
25	20250319	201300	206246000	5430	5430	5430	5430	0
26	20250319	201200	206246000	5430	5430	5430	5430	0
27	20250319	201100	206246000	5430	5430	5430	5430	0
28	20250319	201000	206246000	5430	5430	5430	5430	0
29	20250319	200900	206246000	5430	5430	5430	5430	0
30	20250319	200800	206246000	5430	5430	5430	5430	0
31	20250319	200700	206246000	5430	5430	5430	5430	0
32	20250319	200600	206246000	5430	5430	5430	5430	1410
33	20250319	200500	206246000	5430	5430	5430	5430	0
34	20250319	200400	206246000	5430	5430	5430	5430	0
35	20250319	200300	206246000	5430	5430	5430	5430	0
36	20250319	200200	206246000	5430	5430	5430	5430	0
37	20250319	200100	206246000	5430	5430	5430	5430	0
38	20250319	200000	206246000	5430	5430	5430	5430	0
39	20250319	195900	206246000	5430	5430	5430	5430	0
40	20250319	195800	206246000	5430	5430	5430	5430	0
41	20250319	195700	206246000	5430	5430	5430	5430	0
42	20250319	195600	206246000	5430	5430	5430	5430	0
43	20250319	195500	206246000	5430	5430	5430	5430	0
44	20250319	195400	206246000	5430	5430	5430	5430	0
45	20250319	195300	206246000	5430	5430	5430	5430	0
46	20250319	195200	206246000	5430	5430	5430	5430	0
47	20250319	195100	206246000	5430	5430	5430	5430	0
48	20250319	195000	206246000	5430	5430	5430	5430	0
49	20250319	194900	206246000	5430	5430	5430	5430	0
50	20250319	194800	206246000	5430	5430	5430	5430	0
51	20250319	194700	206246000	5430	5430	5430	5430	0
52	20250319	194600	206246000	5430	5430	5430	5430	0
53	20250319	194500	206246000	5430	5430	5430	5430	0
54	20250319	194400	206246000	5430	5430	5430	5430	0
55	20250319	194300	206246000	5430	5430	5430	5430	0
56	20250319	194200	206246000	5430	5430	5430	5430	0
57	20250319	194100	206246000	5430	5430	5430	5430	0
58	20250319	194000	206246000	5430	5430	5430	5430	0
59	20250319	193900	206246000	5430	5430	5430	5430	0
60	20250319	193800	206246000	5430	5430	5430	5430	0
61	20250319	193700	206246000	5430	5430	5430	5430	0
62	20250319	193600	206246000	5430	5430	5430	5430	1410
63	20250319	193500	206246000	5430	5430	5430	5430	0
64	20250319	193400	206246000	5430	5430	5430	5430	0
65	20250319	193300	206246000	5430	5430	5430	5430	0
66	20250319	193200	206246000	5430	5430	5430	5430	0
67	20250319	193100	206246000	5430	5430	5430	5430	0
68	20250319	193000	206246000	5430	5430	5430	5430	0
69	20250319	192900	206246000	5430	5430	5430	5430	0
70	20250319	192800	206246000	5430	5430	5430	5430	0
71	20250319	192700	206246000	5430	5430	5430	5430	0
72	20250319	192600	206246000	5430	5430	5430	5430	0
73	20250319	192500	206246000	5430	5430	5430	5430	0
74	20250319	192400	206246000	5430	5430	5430	5430	0
75	20250319	192300	206246000	5430	5430	5430	5430	0
76	20250319	192200	206246000	5430	5430	5430	5430	0
77	20250319	192100	206246000	5430	5430	5430	5430	0
78	20250319	192000	206246000	5430	5430	5430	5430	0
79	20250319	191900	206246000	5430	5430	5430	5430	0
80	20250319	191800	206246000	5430	5430	5430	5430	0
81	20250319	191700	206246000	5430	5430	5430	5430	0
82	20250319	191600	206246000	5430	5430	5430	5430	0
83	20250319	191500	206246000	5430	5430	5430	5430	0
84	20250319	191400	206246000	5430	5430	5430	5430	0
85	20250319	191300	206246000	5430	5430	5430	5430	0
86	20250319	191200	206246000	5430	5430	5430	5430	0
87	20250319	191100	206246000	5430	5430	5430	5430	0
88	20250319	191000	206246000	5430	5430	5430	5430	0
89	20250319	190900	206246000	5430	5430	5430	5430	0
90	20250319	190800	206246000	5430	5430	5430	5430	0
91	20250319	190700	206246000	5430	5430	5430	5430	0
92	20250319	190600	206246000	5430	5430	5430	5430	1410
93	20250319	190500	206246000	5430	5430	5430	5430	0
94	20250319	190400	206246000	5430	5430	5430	5430	0
95	20250319	190300	206246000	5430	5430	5430	5430	0
96	20250319	190200	206246000	5430	5430	5430	5430	0
97	20250319	190100	206246000	5430	5430	5430	5430	0
98	20250319	190000	206246000	5430	5430	5430	5430	0
99	20250319	185900	206246000	5430	5430	5430	5430	0
100	20250319	185800	206246000	5430	5430	5430	5430	0
101	20250319	185700	206246000	5430	5430	5430	5430	0
102	20250319	185600	206246000	5430	5430	5430	5430	0
103	20250319	185500	206246000	5430	5430	5430	5430	0
104	20250319	185400	206246000	5430	5430	5430	5430	0
105	20250319	185300	206246000	5430	5430	5430	5430	0
106	20250319	185200	206246000	5430	5430	5430	5430	0
107	20250319	185100	206246000	5430	5430	5430	5430	0
108	20250319	185000	206246000	5430	5430	5430	5430	0
109	20250319	184900	206246000	5430	5430	5430	5430	0
110	20250319	184800	206246000	5430	5430	5430	5430	0
111	20250319	184700	206246000	5430	5430	5430	5430	0
112	20250319	184600	206246000	5430	5430	5430	5430	0
113	20250319	184500	206246000	5430	5430	5430	5430	0
114	20250319	184400	206246000	5430	5430	5430	5430	0
115	20250319	184300	206246000	5430	5430	5430	5430	0
116	20250319	184200	206246000	5430	5430	5430	5430	0
117	20250319	184100	206246000	5430	5430	5430	5430	0
118	20250319	184000	206246000	5430	5430	5430	5430	0
119	20250319	183900	206246000	5430	5430	5430	5430	0
120	20250319	183800	206246000	5430	5430	5430	5430	0
121	20250319	183700	206246000	5430	5430	5430	5430	0
122	20250319	183600	206246000	5430	5430	5430	5430	1410
123	20250319	183500	206246000	5430	5430	5430	5430	0
124	20250319	183400	206246000	5430	5430	5430	5430	0
125	20250319	183300	206246000	5430	5430	5430	5430	0
126	20250319	183200	206246000	5430	5430	5430	5430	0
127	20250319	183100	206246000	5430	5430	5430	5430	0
128	20250319	183000	206246000	5430	5430	5430	5430	0
129	20250319	182900	206246000	5430	5430	5430	5430	0
130	20250319	182800	206246000	5430	5430	5430	5430	0
131	20250319	182700	206246000	5430	5430	5430	5430	0
132	20250319	182600	206246000	5430	5430	5430	5430	0
133	20250319	182500	206246000	5430	5430	5430	5430	0
134	20250319	182400	206246000	5430	5430	5430	5430	0
135	20250319	182300	206246000	5430	5430	5430	5430	0
136	20250319	182200	206246000	5430	5430	5430	5430	0
137	20250319	182100	206246000	5430	5430	5430	5430	0
138	20250319	182000	206246000	5430	5430	5430	5430	0
139	20250319	181900	206246000	5430	5430	5430	5430	0
140	20250319	181800	206246000	5430	5430	5430	5430	0
141	20250319	181700	206246000	5430	5430	5430	5430	0
142	20250319	181600	206246000	5430	5430	5430	5430	0
143	20250319	181500	206246000	5430	5430	5430	5430	0
144	20250319	181400	206246000	5430	5430	5430	5430	0
145	20250319	181300	206246000	5430	5430	5430	5430	0
146	20250319	181200	206246000	5430	5430	5430	5430	0
147	20250319	181100	206246000	5430	5430	5430	5430	0
148	20250319	181000	206246000	5430	5430	5430	5430	0
149	20250319	180900	206246000	5430	5430	5430	5430	0
150	20250319	180800	206246000	5430	5430	5430	5430	0
151	20250319	180700	206246000	5430	5430	5430	5430	0
152	20250319	180600	206246000	5430	5430	5430	5430	1410
153	20250319	180500	206246000	5430	5430	5430	5430	0
154	20250319	180400	206246000	5430	5430	5430	5430	0
155	20250319	180300	206246000	5430	5430	5430	5430	0
156	20250319	180200	206246000	5430	5430	5430	5430	0
157	20250319	180100	206246000	5430	5430	5430	5430	0
158	20250319	180000	206246000	5430	5430	5430	5430	0
159	20250319	175900	206246000	5430	5430	5430	5430	0
160	20250319	175800	206246000	5430	5430	5430	5430	0
161	20250319	175700	206246000	5430	5430	5430	5430	0
162	20250319	175600	206246000	5430	5430	5430	5430	0
163	20250319	175500	206246000	5430	5430	5430	5430	0
164	20250319	175400	206246000	5430	5430	5430	5430	0
165	20250319	175300	206246000	5430	5430	5430	5430	0
166	20250319	175200	206246000	5430	5430	5430	5430	0
167	20250319	175100	206246000	5430	5430	5430	5430	0
168	20250319	175000	206246000	5430	5430	5430	5430	0
169	20250319	174900	206246000	5430	5430	5430	5430	0
170	20250319	174800	206246000	5430	5430	5430	5430	0
171	20250319	174700	206246000	5430	5430	5430	5430	0
172	20250319	174600	206246000	5430	5430	5430	5430	0
173	20250319	174500	206246000	5430	5430	5430	5430	0
174	20250319	174400	206246000	5430	5430	5430	5430	0
175	20250319	174300	206246000	5430	5430	5430	5430	0
176	20250319	174200	206246000	5430	5430	5430	5430	0
177	20250319	174100	206246000	5430	5430	5430	5430	0
178	20250319	174000	206246000	5430	5430	5430	5430	0
179	20250319	173900	206246000	5430	5430	5430	5430	0
180	20250319	173800	206246000	5430	5430	5430	5430	0
181	20250319	173700	206246000	5430	5430	5430	5430	0
182	20250319	173600	206246000	5430	5430	5430	5430	1410
183	20250319	173500	206246000	5430	5430	5430	5430	0
184	20250319	173400	206246000	5430	5430	5430	5430	0
185	20250319	173300	206246000	5430	5430	5430	5430	0
186	20250319	173200	206246000	5430	5430	5430	5430	0
187	20250319	173100	206246000	5430	5430	5430	5430	0
188	20250319	173000	206246000	5430	5430	5430	5430	0
189	20250319	172900	206246000	5430	5430	5430	5430	0
190	20250319	172800	206246000	5430	5430	5430	5430	0
191	20250319	172700	206246000	5430	5430	5430	5430	0
192	20250319	172600	206246000	5430	5430	5430	5430	0
193	20250319	172500	206246000	5430	5430	5430	5430	0
194	20250319	172400	206246000	5430	5430	5430	5430	0
195	20250319	172300	206246000	5430	5430	5430	5430	0
196	20250319	172200	206246000	5430	5430	5430	5430	0
197	20250319	172100	206246000	5430	5430	5430	5430	0
198	20250319	172000	206246000	5430	5430	5430	5430	0
199	20250319	171900	206246000	5430	5430	5430	5430	0
200	20250319	171800	206246000	5430	5430	5430	5430	0
201	20250319	171700	206246000	5430	5430	5430	5430	0
202	20250319	171600	206246000	5430	5430	5430	5430	0
203	20250319	171500	206246000	5430	5430	5430	5430	0
204	20250319	171400	206246000	5430	5430	5430	5430	0
205	20250319	171300	206246000	5430	5430	5430	5430	0
206	20250319	171200	206246000	5430	5430	5430	5430	0
207	20250319	171100	206246000	5430	5430	5430	5430	0
208	20250319	171000	206246000	5430	5430	5430	5430	0
209	20250319	170900	206246000	5430	5430	5430	5430	0
210	20250319	170800	206246000	5430	5430	5430	5430	0
211	20250319	170700	206246000	5430	5430	5430	5430	0
212	20250319	170600	206246000	5430	5430	5430	5430	1410
213	20250319	170500	206246000	5430	5430	5430	5430	0
214	20250319	170400	206246000	5430	5430	5430	5430	0
215	20250319	170300	206246000	5430	5430	5430	5430	0
216	20250319	170200	206246000	5430	5430	5430	5430	0
217	20250319	170100	206246000	5430	5430	5430	5430	0
218	20250319	170000	206246000	5430	5430	5430	5430	0
219	20250319	165900	206246000	5430	5430	5430	5430	0
220	20250319	165800	206246000	5430	5430	5430	5430	0
221	20250319	165700	206246000	5430	5430	5430	5430	0
222	20250319	165600	206246000	5430	5430	5430	5430	0
223	20250319	165500	206246000	5430	5430	5430	5430	0
224	20250319	165400	206246000	5430	5430	5430	5430	0
225	20250319	165300	206246000	5430	5430	5430	5430	0
226	20250319	165200	206246000	5430	5430	5430	5430	0
227	20250319	165100	206246000	5430	5430	5430	5430	0
228	20250319	165000	206246000	5430	5430	5430	5430	0
229	20250319	164900	206246000	5430	5430	5430	5430	0
230	20250319	164800	206246000	5430	5430	5430	5430	0
231	20250319	164700	206246000	5430	5430	5430	5430	0
232	20250319	164600	206246000	5430	5430	5430	5430	0
233	20250319	164500	206246000	5430	5430	5430	5430	0
234	20250319	164400	206246000	5430	5430	5430	5430	0
235	20250319	164300	206246000	5430	5430	5430	5430	0
236	20250319	164200	206246000	5430	5430	5430	5430	0
237	20250319	164100	206246000	5430	5430	5430	5430	0
238	20250319	164000	206246000	5430	5430	5430	5430	0
239	20250319	163900	206246000	5430	5430	5430	5430	0
240	20250319	163800	206246000	5430	5430	5430	5430	0
241	20250319	163700	206246000	5430	5430	5430	5430	0
242	20250319	163600	206246000	5430	5430	5430	5430	1410
243	20250319	163500	206246000	5430	5430	5430	5430	0
244	20250319	163400	206246000	5430	5430	5430	5430	0
245	20250319	163300	206246000	5430	5430	5430	5430	0
246	20250319	163200	206246000	5430	5430	5430	5430	0
247	20250319	163100	206246000	5430	5430	5430	5430	0
248	20250319	163000	206246000	5430	5430	5430	5430	0
249	20250319	162900	206246000	5430	5430	5430	5430	0
250	20250319	162800	206246000	5430	5430	5430	5430	0
251	20250319	162700	206246000	5430	5430	5430	5430	0
252	20250319	162600	206246000	5430	5430	5430	5430	0
253	20250319	162500	206246000	5430	5430	5430	5430	0
254	20250319	162400	206246000	5430	5430	5430	5430	0
255	20250319	162300	206246000	5430	5430	5430	5430	0
256	20250319	162200	206246000	5430	5430	5430	5430	0
257	20250319	162100	206246000	5430	5430	5430	5430	0
258	20250319	162000	206246000	5430	5430	5430	5430	0
259	20250319	161900	206246000	5430	5430	5430	5430	0
260	20250319	161800	206246000	5430	5430	5430	5430	0
261	20250319	161700	206246000	5430	5430	5430	5430	0
262	20250319	161600	206246000	5430	5430	5430	5430	0
263	20250319	161500	206246000	5430	5430	5430	5430	0
264	20250319	161400	206246000	5430	5430	5430	5430	0
265	20250319	161300	206246000	5430	5430	5430	5430	0
266	20250319	161200	206246000	5430	5430	5430	5430	0
267	20250319	161100	206246000	5430	5430	5430	5430	0
268	20250319	161000	206246000	5430	5430	5430	5430	0
269	20250319	160900	206246000	5430	5430	5430	5430	0
270	20250319	160800	206246000	5430	5430	5430	5430	0
271	20250319	160700	206246000	5430	5430	5430	5430	0
272	20250319	160600	206246000	5430	5430	5430	5430	1410
273	20250319	160500	206246000	5430	5430	5430	5430	0
274	20250319	160400	206246000	5430	5430	5430	5430	0
275	20250319	160300	206246000	5430	5430	5430	5430	0
276	20250319	160200	206246000	5430	5430	5430	5430	0
277	20250319	160100	206246000	5430	5430	5430	5430	0
278	20250319	160000	206246000	5430	5430	5430	5430	0
279	20250319	155900	206246000	5430	5430	5430	5430	0
280	20250319	155800	206246000	5430	5430	5430	5430	0
281	20250319	155700	206246000	5430	5430	5430	5430	0
282	20250319	155600	206246000	5430	5430	5430	5430	0
283	20250319	155500	206246000	5430	5430	5430	5430	0
284	20250319	155400	206246000	5430	5430	5430	5430	0
285	20250319	155300	206246000	5430	5430	5430	5430	0
286	20250319	155200	206246000	5430	5430	5430	5430	0
287	20250319	155100	206246000	5430	5430	5430	5430	0
288	20250319	155000	206246000	5430	5430	5430	5430	0
289	20250319	154900	206246000	5430	5430	5430	5430	0
290	20250319	154800	206246000	5430	5430	5430	5430	0
291	20250319	154700	206246000	5430	5430	5430	5430	0
292	20250319	154600	206246000	5430	5430	5430	5430	0
293	20250319	154500	206246000	5430	5430	5430	5430	0
294	20250319	154400	206246000	5430	5430	5430	5430	0
295	20250319	154300	206246000	5430	5430	5430	5430	0
296	20250319	154200	206246000	5430	5430	5430	5430	0
297	20250319	154100	206246000	5430	5430	5430	5430	0
298	20250319	154000	206246000	5430	5430	5430	5430	0
299	20250319	153900	206246000	5430	5430	5430	5430	0
300	20250319	153800	206246000	5430	5430	5430	5430	0
301	20250319	153700	206246000	5430	5430	5430	5430	0
302	20250319	153600	206246000	5430	5430	5430	5430	1410
303	20250319	153500	206246000	5430	5430	5430	5430	0
304	20250319	153400	206246000	5430	5430	5430	5430	0
305	20250319	153300	206246000	5430	5430	5430	5430	0
306	20250319	153200	206246000	5430	5430	5430	5430	0
307	20250319	153100	206246000	5430	5430	5430	5430	0
308	20250319	153000	206246000	5430	5430	5430	5430	1410
309	20250319	152900	198589700	5440	5440	5440	5440	0
310	20250319	152800	198589700	5440	5440	5440	5440	0
311	20250319	152700	198589700	5440	5440	5440	5440	0
312	20250319	152600	198589700	5440	5440	5440	5440	0
313	20250319	152500	198589700	5440	5440	5440	5440	0
314	20250319	152400	198589700	5440	5440	5440	5440	0
315	20250319	152300	198589700	5440	5440	5440	5440	0
316	20250319	152200	198589700	5440	5440	5440	5440	0
317	20250319	152100	198589700	5440	5440	5440	5440	0
318	20250319	152000	198589700	5440	5440	5440	5440	0
319	20250319	151900	198589700	5440	5440	5440	5440	209
320	20250319	151800	197452740	5440	5440	5440	5440	6
321	20250319	151700	197420100	5430	5440	5440	5430	398
322	20250319	151600	195255980	5440	5435	5440	5430	1501
323	20250319	151500	187105530	5440	5440	5440	5440	0
324	20250319	151400	187105530	5440	5440	5440	5440	50
325	20250319	151300	186833530	5440	5430	5440	5430	186
326	20250319	151200	185823540	5430	5420	5430	5420	111
327	20250319	151100	185220830	5430	5430	5430	5420	10
328	20250319	151000	185166570	5420	5425	5430	5420	41
329	20250319	150900	184944155	5430	5430	5430	5430	73
330	20250319	150800	184547765	5430	5430	5430	5430	0
331	20250319	150700	184547765	5430	5430	5430	5430	0
332	20250319	150600	184547765	5430	5430	5430	5430	0
333	20250319	150500	184547765	5430	5430	5430	5430	0
334	20250319	150400	184547765	5430	5425	5430	5425	2
335	20250319	150300	184536910	5430	5430	5430	5430	7
336	20250319	150200	184498900	5440	5440	5440	5440	0
337	20250319	150100	184498900	5440	5440	5440	5440	0
338	20250319	150000	184498900	5440	5440	5440	5440	0
339	20250319	145900	184498900	5440	5440	5440	5440	0
340	20250319	145800	184498900	5440	5440	5440	5440	500
341	20250319	145700	181778900	5440	5440	5440	5440	10
342	20250319	145600	181724500	5440	5440	5440	5440	0
343	20250319	145500	181724500	5440	5440	5440	5440	0
344	20250319	145400	181724500	5440	5440	5440	5440	0
345	20250319	145300	181724500	5440	5440	5440	5440	0
346	20250319	145200	181724500	5440	5430	5440	5430	306
347	20250319	145100	180062910	5440	5440	5440	5440	0
348	20250319	145000	180062910	5440	5440	5440	5440	0
349	20250319	144900	180062910	5440	5440	5440	5440	0
350	20250319	144800	180062910	5440	5440	5440	5440	0
351	20250319	144700	180062910	5440	5440	5440	5440	0
352	20250319	144600	180062910	5440	5440	5440	5440	5
353	20250319	144500	180035710	5440	5440	5440	5440	0
354	20250319	144400	180035710	5440	5440	5440	5440	0
355	20250319	144300	180035710	5440	5440	5440	5440	0
356	20250319	144200	180035710	5440	5440	5440	5440	0
357	20250319	144100	180035710	5440	5440	5440	5440	0
358	20250319	144000	180035710	5440	5420	5440	5420	184
359	20250319	143900	179038410	5430	5430	5430	5430	17
360	20250319	143800	178946100	5440	5440	5440	5440	0
361	20250319	143700	178946100	5440	5440	5440	5440	0
362	20250319	143600	178946100	5440	5440	5440	5440	111
363	20250319	143500	178342260	5440	5440	5440	5440	0
364	20250319	143400	178342260	5440	5440	5440	5440	0
365	20250319	143300	178342260	5440	5440	5440	5440	0
366	20250319	143200	178342260	5440	5420	5440	5420	197
367	20250319	143100	177274500	5430	5430	5430	5430	4
368	20250319	143000	177252780	5440	5440	5440	5440	0
369	20250319	142900	177252780	5440	5440	5440	5440	0
370	20250319	142800	177252780	5440	5440	5440	5440	0
371	20250319	142700	177252780	5440	5430	5440	5430	1177
372	20250319	142600	170857620	5430	5420	5430	5420	61
373	20250319	142500	170526990	5420	5410	5420	5410	232
374	20250319	142400	169271860	5410	5420	5420	5410	383
375	20250319	142300	167199820	5430	5430	5430	5430	0
376	20250319	142200	167199820	5430	5430	5430	5430	200
377	20250319	142100	166113820	5430	5430	5430	5430	35
378	20250319	142000	165923770	5430	5420	5430	5420	4
379	20250319	141900	165902080	5420	5420	5420	5410	82
380	20250319	141800	165458140	5420	5420	5420	5420	17
381	20250319	141700	165366000	5420	5430	5430	5420	254
382	20250319	141600	163989260	5430	5420	5430	5420	48
383	20250319	141500	163729090	5430	5430	5430	5430	0
384	20250319	141400	163729090	5430	5430	5430	5430	0
385	20250319	141300	163729090	5430	5430	5430	5430	0
386	20250319	141200	163729090	5430	5430	5430	5430	3
387	20250319	141100	163712800	5440	5440	5440	5440	0
388	20250319	141000	163712800	5440	5440	5440	5440	0
389	20250319	140900	163712800	5440	5435	5440	5430	418
390	20250319	140800	161442800	5440	5440	5440	5440	0
391	20250319	140700	161442800	5440	5440	5440	5440	0
392	20250319	140600	161442800	5440	5440	5440	5440	0
393	20250319	140500	161442800	5440	5440	5440	5440	40
394	20250319	140400	161225200	5440	5440	5440	5440	169
395	20250319	140300	160305840	5440	5440	5440	5440	0
396	20250319	140200	160305840	5440	5440	5440	5440	0
397	20250319	140100	160305840	5440	5435	5440	5430	279
398	20250319	140000	158790610	5440	5440	5440	5440	2
399	20250319	135900	158779730	5440	5440	5440	5440	0
400	20250319	135800	158779730	5440	5440	5440	5440	0
401	20250319	135700	158779730	5440	5440	5440	5440	0
402	20250319	135600	158779730	5440	5440	5440	5440	0
403	20250319	135500	158779730	5440	5440	5440	5440	0
404	20250319	135400	158779730	5440	5430	5440	5430	179
405	20250319	135300	157807750	5430	5430	5430	5430	0
406	20250319	135200	157807750	5430	5430	5430	5430	0
407	20250319	135100	157807750	5430	5430	5430	5430	150
408	20250319	135000	156993250	5430	5430	5430	5430	263
409	20250319	134900	155565160	5430	5425	5430	5420	376
410	20250319	134800	153527190	5425	5435	5435	5425	387
411	20250319	134700	151425725	5435	5435	5435	5435	2
412	20250319	134600	151414855	5430	5430	5430	5430	107
413	20250319	134500	150833845	5440	5440	5440	5440	1739
414	20250319	134400	141373685	5445	5445	5445	5445	0
415	20250319	134300	141373685	5445	5445	5445	5445	183
416	20250319	134200	140377250	5450	5450	5450	5450	0
417	20250319	134100	140377250	5450	5450	5450	5450	0
418	20250319	134000	140377250	5450	5450	5450	5450	0
419	20250319	133900	140377250	5450	5450	5450	5450	0
420	20250319	133800	140377250	5450	5450	5450	5450	0
421	20250319	133700	140377250	5450	5450	5450	5450	71
422	20250319	133600	139990300	5455	5455	5455	5455	1
423	20250319	133500	139984845	5450	5450	5450	5450	183
424	20250319	133400	138987495	5460	5460	5460	5460	0
425	20250319	133300	138987495	5460	5460	5460	5460	0
426	20250319	133200	138987495	5460	5460	5460	5460	0
427	20250319	133100	138987495	5460	5460	5460	5460	0
428	20250319	133000	138987495	5460	5460	5460	5460	0
429	20250319	132900	138987495	5460	5460	5460	5460	0
430	20250319	132800	138987495	5460	5460	5460	5460	0
431	20250319	132700	138987495	5460	5460	5460	5460	0
432	20250319	132600	138987495	5460	5460	5460	5460	0
433	20250319	132500	138987495	5460	5460	5460	5460	0
434	20250319	132400	138987495	5460	5460	5460	5460	0
435	20250319	132300	138987495	5460	5460	5460	5460	34
436	20250319	132200	138801855	5470	5470	5470	5470	0
437	20250319	132100	138801855	5470	5470	5470	5470	0
438	20250319	132000	138801855	5470	5470	5470	5470	0
439	20250319	131900	138801855	5470	5470	5470	5470	0
440	20250319	131800	138801855	5470	5470	5470	5470	2
441	20250319	131700	138790915	5470	5470	5470	5470	0
442	20250319	131600	138790915	5470	5470	5470	5470	1
443	20250319	131500	138785445	5470	5470	5470	5470	0
444	20250319	131400	138785445	5470	5470	5470	5470	1
445	20250319	131300	138779975	5480	5480	5480	5480	0
446	20250319	131200	138779975	5480	5480	5480	5480	0
447	20250319	131100	138779975	5480	5480	5480	5480	0
448	20250319	131000	138779975	5480	5480	5480	5440	1000
449	20250319	130900	133332765	5480	5480	5480	5480	0
450	20250319	130800	133332765	5480	5480	5480	5480	1
451	20250319	130700	133327285	5480	5480	5480	5480	0
452	20250319	130600	133327285	5480	5480	5480	5480	0
453	20250319	130500	133327285	5480	5480	5480	5480	0
454	20250319	130400	133327285	5480	5470	5480	5470	108
455	20250319	130300	132736515	5470	5470	5470	5470	100
456	20250319	130200	132189515	5470	5470	5470	5470	0
457	20250319	130100	132189515	5470	5470	5470	5470	0
458	20250319	130000	132189515	5470	5470	5470	5470	0
459	20250319	125900	132189515	5470	5470	5470	5470	0
460	20250319	125800	132189515	5470	5470	5470	5470	0
461	20250319	125700	132189515	5470	5470	5470	5470	0
462	20250319	125600	132189515	5470	5470	5470	5470	0
463	20250319	125500	132189515	5470	5470	5470	5470	0
464	20250319	125400	132189515	5470	5470	5470	5470	0
465	20250319	125300	132189515	5470	5470	5470	5470	0
466	20250319	125200	132189515	5470	5470	5470	5470	0
467	20250319	125100	132189515	5470	5470	5470	5470	5
468	20250319	125000	132162165	5470	5470	5470	5470	1
469	20250319	124900	132156695	5460	5460	5460	5460	1
470	20250319	124800	132151235	5470	5470	5470	5470	200
471	20250319	124700	131057235	5470	5470	5470	5470	0
472	20250319	124600	131057235	5470	5470	5470	5470	0
473	20250319	124500	131057235	5470	5470	5470	5470	0
474	20250319	124400	131057235	5470	5470	5470	5470	66
475	20250319	124300	130696215	5470	5470	5470	5470	0
476	20250319	124200	130696215	5470	5470	5470	5470	20
477	20250319	124100	130586815	5470	5470	5470	5470	0
478	20250319	124000	130586815	5470	5470	5470	5470	0
479	20250319	123900	130586815	5470	5470	5470	5470	0
480	20250319	123800	130586815	5470	5470	5470	5470	0
481	20250319	123700	130586815	5470	5470	5470	5470	18
482	20250319	123600	130488355	5470	5470	5470	5470	0
483	20250319	123500	130488355	5470	5470	5470	5470	0
484	20250319	123400	130488355	5470	5460	5470	5450	1001
485	20250319	123300	125031675	5470	5470	5470	5470	0
486	20250319	123200	125031675	5470	5470	5470	5470	149
487	20250319	123100	124216645	5470	5470	5470	5470	0
488	20250319	123000	124216645	5470	5470	5470	5470	0
489	20250319	122900	124216645	5470	5470	5470	5470	0
490	20250319	122800	124216645	5470	5470	5470	5470	1
491	20250319	122700	124211175	5470	5470	5470	5470	0
492	20250319	122600	124211175	5470	5470	5470	5470	0
493	20250319	122500	124211175	5470	5470	5470	5470	0
494	20250319	122400	124211175	5470	5470	5470	5470	0
495	20250319	122300	124211175	5470	5470	5470	5470	0
496	20250319	122200	124211175	5470	5470	5470	5470	1
497	20250319	122100	124205705	5460	5460	5460	5460	52
498	20250319	122000	123921785	5470	5470	5470	5470	0
499	20250319	121900	123921785	5470	5470	5470	5470	0
500	20250319	121800	123921785	5470	5470	5470	5470	0
501	20250319	121700	123921785	5470	5470	5470	5470	0
502	20250319	121600	123921785	5470	5470	5470	5470	0
503	20250319	121500	123921785	5470	5470	5470	5470	0
504	20250319	121400	123921785	5470	5470	5470	5470	0
505	20250319	121300	123921785	5470	5470	5470	5470	0
506	20250319	121200	123921785	5470	5470	5470	5470	11
507	20250319	121100	123861615	5470	5470	5470	5470	0
508	20250319	121000	123861615	5470	5470	5470	5470	0
509	20250319	120900	123861615	5470	5470	5470	5470	0
510	20250319	120800	123861615	5470	5470	5470	5470	0
511	20250319	120700	123861615	5470	5470	5470	5470	0
512	20250319	120600	123861615	5470	5470	5470	5470	10
513	20250319	120500	123806915	5470	5460	5470	5460	367
514	20250319	120400	121803075	5470	5470	5470	5470	0
515	20250319	120300	121803075	5470	5470	5470	5470	0
516	20250319	120200	121803075	5470	5470	5470	5470	0
517	20250319	120100	121803075	5470	5470	5470	5470	0
518	20250319	120000	121803075	5470	5470	5470	5470	0
519	20250319	115900	121803075	5470	5470	5470	5470	40
520	20250319	115800	121584275	5470	5470	5470	5470	0
521	20250319	115700	121584275	5470	5470	5470	5470	0
522	20250319	115600	121584275	5470	5470	5470	5470	0
523	20250319	115500	121584275	5470	5470	5470	5470	0
524	20250319	115400	121584275	5470	5470	5470	5470	1
525	20250319	115300	121578805	5470	5470	5470	5470	0
526	20250319	115200	121578805	5470	5470	5470	5470	70
527	20250319	115100	121195905	5470	5470	5470	5470	0
528	20250319	115000	121195905	5470	5470	5470	5470	70
529	20250319	114900	120813005	5470	5470	5470	5470	0
530	20250319	114800	120813005	5470	5470	5470	5470	70
531	20250319	114700	120430105	5470	5460	5470	5460	3
532	20250319	114600	120413715	5470	5470	5470	5470	0
533	20250319	114500	120413715	5470	5470	5470	5470	0
534	20250319	114400	120413715	5470	5470	5470	5470	0
535	20250319	114300	120413715	5470	5470	5470	5470	0
536	20250319	114200	120413715	5470	5470	5470	5470	0
537	20250319	114100	120413715	5470	5470	5470	5470	0
538	20250319	114000	120413715	5470	5470	5470	5470	45
539	20250319	113900	120167565	5470	5470	5470	5470	0
540	20250319	113800	120167565	5470	5470	5470	5470	0
541	20250319	113700	120167565	5470	5470	5470	5470	183
542	20250319	113600	119166555	5470	5470	5470	5470	0
543	20250319	113500	119166555	5470	5470	5470	5470	0
544	20250319	113400	119166555	5470	5470	5470	5470	0
545	20250319	113300	119166555	5470	5470	5470	5470	0
546	20250319	113200	119166555	5470	5470	5470	5470	0
547	20250319	113100	119166555	5470	5470	5470	5470	0
548	20250319	113000	119166555	5470	5470	5470	5470	0
549	20250319	112900	119166555	5470	5470	5470	5470	0
550	20250319	112800	119166555	5470	5470	5470	5470	50
551	20250319	112700	118893055	5470	5470	5470	5470	0
552	20250319	112600	118893055	5470	5470	5470	5470	0
553	20250319	112500	118893055	5470	5470	5470	5470	0
554	20250319	112400	118893055	5470	5470	5470	5470	0
555	20250319	112300	118893055	5470	5470	5470	5470	0
556	20250319	112200	118893055	5470	5470	5470	5470	0
557	20250319	112100	118893055	5470	5460	5470	5450	283
558	20250319	112000	117350545	5470	5470	5470	5470	0
559	20250319	111900	117350545	5470	5460	5470	5460	9
560	20250319	111800	117301395	5470	5470	5470	5470	0
561	20250319	111700	117301395	5470	5470	5470	5470	0
562	20250319	111600	117301395	5470	5470	5470	5470	0
563	20250319	111500	117301395	5470	5470	5470	5470	0
564	20250319	111400	117301395	5470	5470	5470	5470	0
565	20250319	111300	117301395	5470	5470	5470	5470	0
566	20250319	111200	117301395	5470	5470	5470	5470	0
567	20250319	111100	117301395	5470	5470	5470	5470	0
568	20250319	111000	117301395	5470	5460	5470	5460	371
569	20250319	110900	115275725	5480	5480	5480	5480	0
570	20250319	110800	115275725	5480	5480	5480	5480	0
571	20250319	110700	115275725	5480	5480	5480	5480	0
572	20250319	110600	115275725	5480	5470	5480	5470	3
573	20250319	110500	115259305	5470	5480	5480	5470	2
574	20250319	110400	115248355	5480	5480	5480	5480	0
575	20250319	110300	115248355	5480	5480	5480	5480	0
576	20250319	110200	115248355	5480	5480	5480	5480	0
577	20250319	110100	115248355	5480	5480	5480	5480	0
578	20250319	110000	115248355	5480	5480	5480	5480	0
579	20250319	105900	115248355	5480	5480	5480	5480	0
580	20250319	105800	115248355	5480	5480	5480	5480	249
581	20250319	105700	113883835	5480	5480	5480	5480	5
582	20250319	105600	113856435	5480	5470	5480	5470	741
583	20250319	105500	109803155	5470	5470	5470	5470	0
584	20250319	105400	109803155	5470	5470	5470	5470	0
585	20250319	105300	109803155	5470	5470	5470	5470	1199
586	20250319	105200	103244625	5480	5480	5480	5480	0
587	20250319	105100	103244625	5480	5480	5480	5480	0
588	20250319	105000	103244625	5480	5480	5480	5480	0
589	20250319	104900	103244625	5480	5480	5480	5480	19
590	20250319	104800	103140505	5480	5480	5480	5480	0
591	20250319	104700	103140505	5480	5480	5480	5480	0
592	20250319	104600	103140505	5480	5480	5480	5480	1
593	20250319	104500	103135025	5470	5470	5470	5470	27
594	20250319	104400	102987335	5480	5480	5480	5480	0
595	20250319	104300	102987335	5480	5480	5480	5480	0
596	20250319	104200	102987335	5480	5470	5480	5470	78
597	20250319	104100	102560665	5470	5470	5470	5470	0
598	20250319	104000	102560665	5470	5470	5470	5470	0
599	20250319	103900	102560665	5470	5470	5470	5470	1
600	20250319	103800	102555195	5460	5460	5460	5460	148
601	20250319	103700	101747115	5460	5460	5460	5460	0
602	20250319	103600	101747115	5460	5460	5460	5460	0
603	20250319	103500	101747115	5460	5460	5460	5460	0
604	20250319	103400	101747115	5460	5460	5460	5460	20
605	20250319	103300	101637915	5460	5460	5460	5460	40
606	20250319	103200	101419515	5460	5440	5460	5440	191
607	20250319	103100	100380455	5460	5460	5460	5460	0
608	20250319	103000	100380455	5460	5460	5460	5460	0
609	20250319	102900	100380455	5460	5440	5460	5440	2
610	20250319	102800	100369555	5460	5460	5460	5460	0
611	20250319	102700	100369555	5460	5460	5460	5460	0
612	20250319	102600	100369555	5460	5460	5460	5460	0
613	20250319	102500	100369555	5460	5460	5460	5460	0
614	20250319	102400	100369555	5460	5460	5460	5460	2
615	20250319	102300	100358635	5460	5450	5460	5430	2501
616	20250319	102200	86737845	5460	5460	5460	5460	0
617	20250319	102100	86737845	5460	5460	5460	5460	0
618	20250319	102000	86737845	5460	5460	5460	5460	241
619	20250319	101900	85421985	5460	5460	5460	5460	1
620	20250319	101800	85416525	5450	5440	5450	5440	52
621	20250319	101700	85133185	5450	5440	5450	5440	62
622	20250319	101600	84795895	5440	5440	5440	5440	14
623	20250319	101500	84719735	5450	5450	5450	5450	1
624	20250319	101400	84714285	5440	5440	5440	5440	14
625	20250319	101300	84638125	5450	5450	5450	5450	1
626	20250319	101200	84632675	5450	5440	5450	5440	30
627	20250319	101100	84469465	5440	5440	5440	5440	0
628	20250319	101000	84469465	5440	5440	5440	5440	2
629	20250319	100900	84458585	5440	5430	5440	5430	46
630	20250319	100800	84208795	5430	5420	5430	5420	130
631	20250319	100700	83504185	5420	5420	5420	5420	0
632	20250319	100600	83504185	5420	5420	5420	5420	0
633	20250319	100500	83504185	5420	5410	5420	5400	730
634	20250319	100400	79560345	5420	5410	5420	5410	191
635	20250319	100300	78527025	5410	5410	5410	5410	0
636	20250319	100200	78527025	5410	5410	5410	5410	0
637	20250319	100100	78527025	5410	5410	5410	5410	1230
638	20250319	100000	71872725	5420	5440	5440	5420	103
639	20250319	095900	71313445	5430	5430	5430	5430	1
640	20250319	095800	71308015	5430	5430	5430	5430	70
641	20250319	095700	70927915	5430	5430	5430	5430	0
642	20250319	095600	70927915	5430	5430	5430	5430	0
643	20250319	095500	70927915	5430	5410	5430	5410	97
644	20250319	095400	70403095	5410	5410	5410	5410	107
645	20250319	095300	69824225	5420	5410	5420	5410	363
646	20250319	095200	67860355	5410	5410	5410	5410	2
647	20250319	095100	67849535	5420	5430	5430	5420	472
648	20250319	095000	65291235	5430	5430	5430	5420	110
649	20250319	094900	64694930	5430	5430	5430	5430	9
650	20250319	094800	64646060	5430	5430	5430	5430	18
651	20250319	094700	64548320	5430	5430	5430	5430	689
652	20250319	094600	60807050	5440	5440	5440	5440	12
653	20250319	094500	60741770	5440	5460	5460	5430	363
654	20250319	094400	58767420	5460	5460	5460	5430	898
655	20250319	094300	53890440	5460	5460	5460	5460	0
656	20250319	094200	53890440	5460	5430	5460	5430	494
657	20250319	094100	51195990	5460	5440	5460	5440	389
658	20250319	094000	49079810	5470	5470	5470	5470	10
659	20250319	093900	49025110	5470	5460	5470	5460	21
660	20250319	093800	48910440	5460	5460	5460	5460	1
661	20250319	093700	48904980	5470	5460	5470	5460	148
662	20250319	093600	48096880	5470	5460	5470	5460	101
663	20250319	093500	47545410	5450	5450	5450	5450	800
664	20250319	093400	43185410	5450	5460	5470	5450	513
665	20250319	093300	40384930	5470	5470	5470	5470	131
666	20250319	093200	39668360	5500	5500	5500	5500	0
667	20250319	093100	39668360	5500	5500	5500	5500	89
668	20250319	093000	39178860	5510	5510	5510	5510	0
669	20250319	092900	39178860	5510	5510	5510	5470	888
670	20250319	092800	34312160	5520	5520	5520	5520	0
671	20250319	092700	34312160	5520	5520	5520	5520	1
672	20250319	092600	34306640	5490	5490	5540	5480	260
673	20250319	092500	32879660	5540	5530	5540	5530	300
674	20250319	092400	31220540	5540	5540	5540	5540	0
675	20250319	092300	31220540	5540	5540	5540	5540	5
676	20250319	092200	31192840	5550	5480	5550	5470	515
677	20250319	092100	28373620	5560	5560	5560	5560	0
678	20250319	092000	28373620	5560	5560	5560	5560	0
679	20250319	091900	28373620	5560	5560	5560	5560	0
680	20250319	091800	28373620	5560	5490	5560	5490	201
681	20250319	091700	27270060	5500	5520	5560	5500	461
682	20250319	091600	24732500	5560	5520	5560	5510	171
683	20250319	091500	23789440	5570	5570	5570	5570	0
684	20250319	091400	23789440	5570	5570	5570	5570	0
685	20250319	091300	23789440	5570	5500	5570	5490	12
686	20250319	091200	23723470	5470	5540	5540	5470	528
687	20250319	091100	20818150	5560	5560	5560	5560	0
688	20250319	091000	20818150	5560	5560	5560	5560	60
689	20250319	090900	20484550	5570	5570	5570	5570	50
690	20250319	090800	20206050	5570	5570	5570	5570	50
691	20250319	090700	19927550	5570	5570	5570	5570	18
692	20250319	090600	19827290	5570	5540	5570	5540	3339
693	20250319	090500	1294160	5540	5540	5540	5540	1
694	20250319	090400	1288620	5540	5540	5540	5540	0
695	20250319	090300	1288620	5540	5540	5540	5540	0
696	20250319	090200	1288620	5540	5530	5540	5520	21
697	20250319	090100	1172580	5540	5540	5540	5540	0
698	20250319	090000	1172580	5540	5420	5540	5420	216