KissMeData/036010/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	192100	201057260	5870	5870	5870	5870	558
3	20250318	192000	201057260	5870	5870	5870	5870	0
4	20250318	191900	201057260	5870	5870	5870	5870	0
5	20250318	191800	201057260	5870	5870	5870	5870	0
6	20250318	191700	201057260	5870	5870	5870	5870	0
7	20250318	191600	201057260	5870	5870	5870	5870	0
8	20250318	191500	201057260	5870	5870	5870	5870	0
9	20250318	191400	201057260	5870	5870	5870	5870	0
10	20250318	191300	201057260	5870	5870	5870	5870	0
11	20250318	191200	201057260	5870	5870	5870	5870	0
12	20250318	191100	201057260	5870	5870	5870	5870	0
13	20250318	191000	201057260	5870	5870	5870	5870	0
14	20250318	190900	201057260	5870	5870	5870	5870	0
15	20250318	190800	201057260	5870	5870	5870	5870	0
16	20250318	190700	201057260	5870	5870	5870	5870	0
17	20250318	190600	201057260	5870	5870	5870	5870	0
18	20250318	190500	201057260	5870	5870	5870	5870	0
19	20250318	190400	201057260	5870	5870	5870	5870	0
20	20250318	190300	201057260	5870	5870	5870	5870	0
21	20250318	190200	201057260	5870	5870	5870	5870	0
22	20250318	190100	201057260	5870	5870	5870	5870	0
23	20250318	190000	201057260	5870	5870	5870	5870	0
24	20250318	185900	201057260	5870	5870	5870	5870	0
25	20250318	185800	201057260	5870	5870	5870	5870	0
26	20250318	185700	201057260	5870	5870	5870	5870	0
27	20250318	185600	201057260	5870	5870	5870	5870	0
28	20250318	185500	201057260	5870	5870	5870	5870	0
29	20250318	185400	201057260	5870	5870	5870	5870	0
30	20250318	185300	201057260	5870	5870	5870	5870	0
31	20250318	185200	201057260	5870	5870	5870	5870	0
32	20250318	185100	201057260	5870	5870	5870	5870	558
33	20250318	185000	201057260	5870	5870	5870	5870	0
34	20250318	184900	201057260	5870	5870	5870	5870	0
35	20250318	184800	201057260	5870	5870	5870	5870	0
36	20250318	184700	201057260	5870	5870	5870	5870	0
37	20250318	184600	201057260	5870	5870	5870	5870	0
38	20250318	184500	201057260	5870	5870	5870	5870	0
39	20250318	184400	201057260	5870	5870	5870	5870	0
40	20250318	184300	201057260	5870	5870	5870	5870	0
41	20250318	184200	201057260	5870	5870	5870	5870	0
42	20250318	184100	201057260	5870	5870	5870	5870	0
43	20250318	184000	201057260	5870	5870	5870	5870	0
44	20250318	183900	201057260	5870	5870	5870	5870	0
45	20250318	183800	201057260	5870	5870	5870	5870	0
46	20250318	183700	201057260	5870	5870	5870	5870	0
47	20250318	183600	201057260	5870	5870	5870	5870	0
48	20250318	183500	201057260	5870	5870	5870	5870	0
49	20250318	183400	201057260	5870	5870	5870	5870	0
50	20250318	183300	201057260	5870	5870	5870	5870	0
51	20250318	183200	201057260	5870	5870	5870	5870	0
52	20250318	183100	201057260	5870	5870	5870	5870	0
53	20250318	183000	201057260	5870	5870	5870	5870	0
54	20250318	182900	201057260	5870	5870	5870	5870	0
55	20250318	182800	201057260	5870	5870	5870	5870	0
56	20250318	182700	201057260	5870	5870	5870	5870	0
57	20250318	182600	201057260	5870	5870	5870	5870	0
58	20250318	182500	201057260	5870	5870	5870	5870	0
59	20250318	182400	201057260	5870	5870	5870	5870	0
60	20250318	182300	201057260	5870	5870	5870	5870	0
61	20250318	182200	201057260	5870	5870	5870	5870	0
62	20250318	182100	201057260	5870	5870	5870	5870	558
63	20250318	182000	201057260	5870	5870	5870	5870	0
64	20250318	181900	201057260	5870	5870	5870	5870	0
65	20250318	181800	201057260	5870	5870	5870	5870	0
66	20250318	181700	201057260	5870	5870	5870	5870	0
67	20250318	181600	201057260	5870	5870	5870	5870	0
68	20250318	181500	201057260	5870	5870	5870	5870	0
69	20250318	181400	201057260	5870	5870	5870	5870	0
70	20250318	181300	201057260	5870	5870	5870	5870	0
71	20250318	181200	201057260	5870	5870	5870	5870	0
72	20250318	181100	201057260	5870	5870	5870	5870	0
73	20250318	181000	201057260	5870	5870	5870	5870	0
74	20250318	180900	201057260	5870	5870	5870	5870	0
75	20250318	180800	201057260	5870	5870	5870	5870	0
76	20250318	180700	201057260	5870	5870	5870	5870	0
77	20250318	180600	201057260	5870	5870	5870	5870	0
78	20250318	180500	201057260	5870	5870	5870	5870	0
79	20250318	180400	201057260	5870	5870	5870	5870	0
80	20250318	180300	201057260	5870	5870	5870	5870	0
81	20250318	180200	201057260	5870	5870	5870	5870	0
82	20250318	180100	201057260	5870	5870	5870	5870	0
83	20250318	180000	201057260	5870	5870	5870	5870	0
84	20250318	175900	201057260	5870	5870	5870	5870	0
85	20250318	175800	201057260	5870	5870	5870	5870	0
86	20250318	175700	201057260	5870	5870	5870	5870	0
87	20250318	175600	201057260	5870	5870	5870	5870	0
88	20250318	175500	201057260	5870	5870	5870	5870	0
89	20250318	175400	201057260	5870	5870	5870	5870	0
90	20250318	175300	201057260	5870	5870	5870	5870	0
91	20250318	175200	201057260	5870	5870	5870	5870	0
92	20250318	175100	201057260	5870	5870	5870	5870	558
93	20250318	175000	201057260	5870	5870	5870	5870	0
94	20250318	174900	201057260	5870	5870	5870	5870	0
95	20250318	174800	201057260	5870	5870	5870	5870	0
96	20250318	174700	201057260	5870	5870	5870	5870	0
97	20250318	174600	201057260	5870	5870	5870	5870	0
98	20250318	174500	201057260	5870	5870	5870	5870	0
99	20250318	174400	201057260	5870	5870	5870	5870	0
100	20250318	174300	201057260	5870	5870	5870	5870	0
101	20250318	174200	201057260	5870	5870	5870	5870	0
102	20250318	174100	201057260	5870	5870	5870	5870	0
103	20250318	174000	201057260	5870	5870	5870	5870	0
104	20250318	173900	201057260	5870	5870	5870	5870	0
105	20250318	173800	201057260	5870	5870	5870	5870	0
106	20250318	173700	201057260	5870	5870	5870	5870	0
107	20250318	173600	201057260	5870	5870	5870	5870	0
108	20250318	173500	201057260	5870	5870	5870	5870	0
109	20250318	173400	201057260	5870	5870	5870	5870	0
110	20250318	173300	201057260	5870	5870	5870	5870	0
111	20250318	173200	201057260	5870	5870	5870	5870	0
112	20250318	173100	201057260	5870	5870	5870	5870	0
113	20250318	173000	201057260	5870	5870	5870	5870	0
114	20250318	172900	201057260	5870	5870	5870	5870	0
115	20250318	172800	201057260	5870	5870	5870	5870	0
116	20250318	172700	201057260	5870	5870	5870	5870	0
117	20250318	172600	201057260	5870	5870	5870	5870	0
118	20250318	172500	201057260	5870	5870	5870	5870	0
119	20250318	172400	201057260	5870	5870	5870	5870	0
120	20250318	172300	201057260	5870	5870	5870	5870	0
121	20250318	172200	201057260	5870	5870	5870	5870	0
122	20250318	172100	201057260	5870	5870	5870	5870	558
123	20250318	172000	201057260	5870	5870	5870	5870	0
124	20250318	171900	201057260	5870	5870	5870	5870	0
125	20250318	171800	201057260	5870	5870	5870	5870	0
126	20250318	171700	201057260	5870	5870	5870	5870	0
127	20250318	171600	201057260	5870	5870	5870	5870	0
128	20250318	171500	201057260	5870	5870	5870	5870	0
129	20250318	171400	201057260	5870	5870	5870	5870	0
130	20250318	171300	201057260	5870	5870	5870	5870	0
131	20250318	171200	201057260	5870	5870	5870	5870	0
132	20250318	171100	201057260	5870	5870	5870	5870	0
133	20250318	171000	201057260	5870	5870	5870	5870	0
134	20250318	170900	201057260	5870	5870	5870	5870	0
135	20250318	170800	201057260	5870	5870	5870	5870	0
136	20250318	170700	201057260	5870	5870	5870	5870	0
137	20250318	170600	201057260	5870	5870	5870	5870	0
138	20250318	170500	201057260	5870	5870	5870	5870	0
139	20250318	170400	201057260	5870	5870	5870	5870	0
140	20250318	170300	201057260	5870	5870	5870	5870	0
141	20250318	170200	201057260	5870	5870	5870	5870	0
142	20250318	170100	201057260	5870	5870	5870	5870	0
143	20250318	170000	201057260	5870	5870	5870	5870	0
144	20250318	165900	201057260	5870	5870	5870	5870	0
145	20250318	165800	201057260	5870	5870	5870	5870	0
146	20250318	165700	201057260	5870	5870	5870	5870	0
147	20250318	165600	201057260	5870	5870	5870	5870	0
148	20250318	165500	201057260	5870	5870	5870	5870	0
149	20250318	165400	201057260	5870	5870	5870	5870	0
150	20250318	165300	201057260	5870	5870	5870	5870	0
151	20250318	165200	201057260	5870	5870	5870	5870	0
152	20250318	165100	201057260	5870	5870	5870	5870	558
153	20250318	165000	201057260	5870	5870	5870	5870	0
154	20250318	164900	201057260	5870	5870	5870	5870	0
155	20250318	164800	201057260	5870	5870	5870	5870	0
156	20250318	164700	201057260	5870	5870	5870	5870	0
157	20250318	164600	201057260	5870	5870	5870	5870	0
158	20250318	164500	201057260	5870	5870	5870	5870	0
159	20250318	164400	201057260	5870	5870	5870	5870	0
160	20250318	164300	201057260	5870	5870	5870	5870	0
161	20250318	164200	201057260	5870	5870	5870	5870	0
162	20250318	164100	201057260	5870	5870	5870	5870	0
163	20250318	164000	201057260	5870	5870	5870	5870	0
164	20250318	163900	201057260	5870	5870	5870	5870	0
165	20250318	163800	201057260	5870	5870	5870	5870	0
166	20250318	163700	201057260	5870	5870	5870	5870	0
167	20250318	163600	201057260	5870	5870	5870	5870	0
168	20250318	163500	201057260	5870	5870	5870	5870	0
169	20250318	163400	201057260	5870	5870	5870	5870	0
170	20250318	163300	201057260	5870	5870	5870	5870	0
171	20250318	163200	201057260	5870	5870	5870	5870	0
172	20250318	163100	201057260	5870	5870	5870	5870	0
173	20250318	163000	201057260	5870	5870	5870	5870	0
174	20250318	162900	201057260	5870	5870	5870	5870	0
175	20250318	162800	201057260	5870	5870	5870	5870	0
176	20250318	162700	201057260	5870	5870	5870	5870	0
177	20250318	162600	201057260	5870	5870	5870	5870	0
178	20250318	162500	201057260	5870	5870	5870	5870	0
179	20250318	162400	201057260	5870	5870	5870	5870	0
180	20250318	162300	201057260	5870	5870	5870	5870	0
181	20250318	162200	201057260	5870	5870	5870	5870	0
182	20250318	162100	201057260	5870	5870	5870	5870	558
183	20250318	162000	201057260	5870	5870	5870	5870	0
184	20250318	161900	201057260	5870	5870	5870	5870	0
185	20250318	161800	201057260	5870	5870	5870	5870	0
186	20250318	161700	201057260	5870	5870	5870	5870	0
187	20250318	161600	201057260	5870	5870	5870	5870	0
188	20250318	161500	201057260	5870	5870	5870	5870	0
189	20250318	161400	201057260	5870	5870	5870	5870	0
190	20250318	161300	201057260	5870	5870	5870	5870	0
191	20250318	161200	201057260	5870	5870	5870	5870	0
192	20250318	161100	201057260	5870	5870	5870	5870	0
193	20250318	161000	201057260	5870	5870	5870	5870	0
194	20250318	160900	201057260	5870	5870	5870	5870	0
195	20250318	160800	201057260	5870	5870	5870	5870	0
196	20250318	160700	201057260	5870	5870	5870	5870	0
197	20250318	160600	201057260	5870	5870	5870	5870	0
198	20250318	160500	201057260	5870	5870	5870	5870	0
199	20250318	160400	201057260	5870	5870	5870	5870	0
200	20250318	160300	201057260	5870	5870	5870	5870	0
201	20250318	160200	201057260	5870	5870	5870	5870	0
202	20250318	160100	201057260	5870	5870	5870	5870	0
203	20250318	160000	201057260	5870	5870	5870	5870	0
204	20250318	155900	201057260	5870	5870	5870	5870	0
205	20250318	155800	201057260	5870	5870	5870	5870	0
206	20250318	155700	201057260	5870	5870	5870	5870	0
207	20250318	155600	201057260	5870	5870	5870	5870	0
208	20250318	155500	201057260	5870	5870	5870	5870	0
209	20250318	155400	201057260	5870	5870	5870	5870	0
210	20250318	155300	201057260	5870	5870	5870	5870	0
211	20250318	155200	201057260	5870	5870	5870	5870	0
212	20250318	155100	201057260	5870	5870	5870	5870	558
213	20250318	155000	201057260	5870	5870	5870	5870	0
214	20250318	154900	201057260	5870	5870	5870	5870	0
215	20250318	154800	201057260	5870	5870	5870	5870	0
216	20250318	154700	201057260	5870	5870	5870	5870	0
217	20250318	154600	201057260	5870	5870	5870	5870	0
218	20250318	154500	201057260	5870	5870	5870	5870	0
219	20250318	154400	201057260	5870	5870	5870	5870	0
220	20250318	154300	201057260	5870	5870	5870	5870	0
221	20250318	154200	201057260	5870	5870	5870	5870	0
222	20250318	154100	201057260	5870	5870	5870	5870	0
223	20250318	154000	201057260	5870	5870	5870	5870	0
224	20250318	153900	201057260	5870	5870	5870	5870	0
225	20250318	153800	201057260	5870	5870	5870	5870	0
226	20250318	153700	201057260	5870	5870	5870	5870	0
227	20250318	153600	201057260	5870	5870	5870	5870	0
228	20250318	153500	201057260	5870	5870	5870	5870	0
229	20250318	153400	201057260	5870	5870	5870	5870	0
230	20250318	153300	201057260	5870	5870	5870	5870	0
231	20250318	153200	201057260	5870	5870	5870	5870	0
232	20250318	153100	201057260	5870	5870	5870	5870	0
233	20250318	153000	201057260	5870	5870	5870	5870	558
234	20250318	152900	197781800	5850	5850	5850	5850	0
235	20250318	152800	197781800	5850	5850	5850	5850	0
236	20250318	152700	197781800	5850	5850	5850	5850	0
237	20250318	152600	197781800	5850	5850	5850	5850	0
238	20250318	152500	197781800	5850	5850	5850	5850	0
239	20250318	152400	197781800	5850	5850	5850	5850	0
240	20250318	152300	197781800	5850	5850	5850	5850	0
241	20250318	152200	197781800	5850	5850	5850	5850	0
242	20250318	152100	197781800	5850	5850	5850	5850	0
243	20250318	152000	197781800	5850	5850	5850	5850	0
244	20250318	151900	197781800	5850	5850	5850	5850	1
245	20250318	151800	197775950	5830	5860	5860	5830	166
246	20250318	151700	196808020	5860	5860	5860	5860	1
247	20250318	151600	196802160	5820	5830	5830	5820	265
248	20250318	151500	195259750	5860	5860	5860	5860	0
249	20250318	151400	195259750	5860	5860	5860	5860	0
250	20250318	151300	195259750	5860	5860	5860	5860	0
251	20250318	151200	195259750	5860	5860	5860	5860	1
252	20250318	151100	195253890	5830	5830	5830	5820	153
253	20250318	151000	194363240	5860	5860	5860	5860	0
254	20250318	150900	194363240	5860	5860	5860	5860	0
255	20250318	150800	194363240	5860	5860	5860	5860	0
256	20250318	150700	194363240	5860	5860	5860	5860	0
257	20250318	150600	194363240	5860	5860	5860	5860	1
258	20250318	150500	194357380	5860	5860	5860	5860	0
259	20250318	150400	194357380	5860	5860	5860	5860	0
260	20250318	150300	194357380	5860	5860	5860	5860	0
261	20250318	150200	194357380	5860	5860	5860	5860	1
262	20250318	150100	194351520	5860	5860	5860	5860	0
263	20250318	150000	194351520	5860	5860	5860	5860	0
264	20250318	145900	194351520	5860	5860	5860	5860	1
265	20250318	145800	194345660	5860	5860	5860	5860	0
266	20250318	145700	194345660	5860	5860	5860	5860	0
267	20250318	145600	194345660	5860	5860	5860	5860	0
268	20250318	145500	194345660	5860	5860	5860	5860	1
269	20250318	145400	194339800	5860	5860	5860	5860	0
270	20250318	145300	194339800	5860	5860	5860	5860	0
271	20250318	145200	194339800	5860	5860	5860	5860	0
272	20250318	145100	194339800	5860	5860	5860	5860	0
273	20250318	145000	194339800	5860	5860	5860	5860	4
274	20250318	144900	194316360	5860	5860	5860	5860	1
275	20250318	144800	194310500	5830	5830	5830	5830	0
276	20250318	144700	194310500	5830	5830	5830	5830	0
277	20250318	144600	194310500	5830	5830	5830	5830	200
278	20250318	144500	193144500	5830	5830	5830	5830	109
279	20250318	144400	192509030	5860	5860	5860	5860	1
280	20250318	144300	192503170	5830	5830	5830	5830	0
281	20250318	144200	192503170	5830	5830	5830	5830	1
282	20250318	144100	192497340	5860	5860	5860	5860	0
283	20250318	144000	192497340	5860	5860	5860	5860	20
284	20250318	143900	192380140	5860	5860	5860	5860	2
285	20250318	143800	192368420	5860	5860	5860	5860	0
286	20250318	143700	192368420	5860	5860	5860	5860	3
287	20250318	143600	192350840	5820	5830	5830	5820	200
288	20250318	143500	191185190	5860	5860	5860	5860	0
289	20250318	143400	191185190	5860	5860	5860	5860	0
290	20250318	143300	191185190	5860	5860	5860	5860	6
291	20250318	143200	191150030	5860	5860	5860	5860	0
292	20250318	143100	191150030	5860	5860	5860	5860	1
293	20250318	143000	191144170	5820	5830	5830	5820	199
294	20250318	142900	189985110	5850	5840	5850	5830	520
295	20250318	142800	186947770	5850	5850	5850	5850	1
296	20250318	142700	186941920	5840	5840	5840	5840	0
297	20250318	142600	186941920	5840	5840	5840	5840	0
298	20250318	142500	186941920	5840	5840	5840	5840	500
299	20250318	142400	184021920	5860	5860	5860	5860	0
300	20250318	142300	184021920	5860	5860	5860	5860	0
301	20250318	142200	184021920	5860	5860	5860	5860	0
302	20250318	142100	184021920	5860	5860	5860	5860	0
303	20250318	142000	184021920	5860	5860	5860	5860	3
304	20250318	141900	184004340	5830	5830	5830	5830	100
305	20250318	141800	183421340	5840	5840	5840	5840	10
306	20250318	141700	183362940	5860	5860	5860	5860	0
307	20250318	141600	183362940	5860	5860	5860	5860	4
308	20250318	141500	183339500	5870	5870	5870	5870	0
309	20250318	141400	183339500	5870	5870	5870	5870	1
310	20250318	141300	183333630	5840	5840	5840	5840	0
311	20250318	141200	183333630	5840	5840	5840	5840	0
312	20250318	141100	183333630	5840	5840	5840	5840	0
313	20250318	141000	183333630	5840	5860	5860	5840	87
314	20250318	140900	182824010	5860	5850	5860	5850	23
315	20250318	140800	182689260	5850	5850	5850	5850	70
316	20250318	140700	182279760	5840	5840	5840	5840	49
317	20250318	140600	181993600	5830	5830	5830	5830	1
318	20250318	140500	181987770	5830	5830	5830	5830	0
319	20250318	140400	181987770	5830	5830	5830	5830	0
320	20250318	140300	181987770	5830	5830	5830	5830	1
321	20250318	140200	181981940	5830	5830	5830	5830	0
322	20250318	140100	181981940	5830	5830	5830	5830	1
323	20250318	140000	181976110	5830	5830	5830	5830	0
324	20250318	135900	181976110	5830	5820	5830	5820	14
325	20250318	135800	181894590	5830	5830	5830	5830	0
326	20250318	135700	181894590	5830	5820	5830	5810	900
327	20250318	135600	176659100	5820	5820	5820	5820	71
328	20250318	135500	176245880	5830	5830	5830	5830	0
329	20250318	135400	176245880	5830	5830	5830	5830	0
330	20250318	135300	176245880	5830	5830	5830	5830	1
331	20250318	135200	176240050	5830	5830	5830	5830	140
332	20250318	135100	175423850	5830	5830	5830	5830	397
333	20250318	135000	173109340	5830	5830	5830	5830	397
334	20250318	134900	170794830	5840	5840	5840	5840	239
335	20250318	134800	169399070	5870	5870	5870	5870	0
336	20250318	134700	169399070	5870	5870	5870	5870	0
337	20250318	134600	169399070	5870	5870	5870	5870	0
338	20250318	134500	169399070	5870	5870	5870	5870	0
339	20250318	134400	169399070	5870	5870	5870	5870	0
340	20250318	134300	169399070	5870	5870	5870	5870	0
341	20250318	134200	169399070	5870	5870	5870	5870	4
342	20250318	134100	169375590	5850	5850	5850	5850	0
343	20250318	134000	169375590	5850	5850	5850	5850	101
344	20250318	133900	168784740	5850	5850	5850	5850	0
345	20250318	133800	168784740	5850	5850	5850	5850	1
346	20250318	133700	168778890	5840	5850	5850	5840	2270
347	20250318	133600	155510440	5880	5880	5880	5880	0
348	20250318	133500	155510440	5880	5880	5880	5880	0
349	20250318	133400	155510440	5880	5880	5880	5880	0
350	20250318	133300	155510440	5880	5880	5880	5880	0
351	20250318	133200	155510440	5880	5880	5880	5880	0
352	20250318	133100	155510440	5880	5880	5880	5880	0
353	20250318	133000	155510440	5880	5880	5880	5880	0
354	20250318	132900	155510440	5880	5880	5880	5880	0
355	20250318	132800	155510440	5880	5880	5880	5880	0
356	20250318	132700	155510440	5880	5880	5880	5880	0
357	20250318	132600	155510440	5880	5880	5880	5880	0
358	20250318	132500	155510440	5880	5880	5880	5880	4
359	20250318	132400	155486920	5860	5860	5860	5860	10
360	20250318	132300	155428320	5860	5860	5860	5860	0
361	20250318	132200	155428320	5860	5860	5860	5860	2
362	20250318	132100	155416600	5860	5860	5860	5860	0
363	20250318	132000	155416600	5860	5860	5860	5860	0
364	20250318	131900	155416600	5860	5860	5860	5860	0
365	20250318	131800	155416600	5860	5860	5860	5860	0
366	20250318	131700	155416600	5860	5870	5870	5860	1324
367	20250318	131600	147657950	5910	5910	5910	5910	0
368	20250318	131500	147657950	5910	5870	5910	5870	5
369	20250318	131400	147628560	5870	5870	5870	5870	0
370	20250318	131300	147628560	5870	5870	5870	5870	0
371	20250318	131200	147628560	5870	5870	5870	5870	0
372	20250318	131100	147628560	5870	5870	5870	5870	40
373	20250318	131000	147393760	5910	5910	5910	5910	0
374	20250318	130900	147393760	5910	5910	5910	5910	0
375	20250318	130800	147393760	5910	5910	5910	5910	4
376	20250318	130700	147370120	5910	5910	5910	5910	0
377	20250318	130600	147370120	5910	5910	5910	5910	1
378	20250318	130500	147364210	5860	5880	5880	5860	1135
379	20250318	130400	140701710	5880	5880	5880	5880	0
380	20250318	130300	140701710	5880	5880	5880	5880	63
381	20250318	130200	140331270	5880	5880	5880	5880	0
382	20250318	130100	140331270	5880	5880	5880	5880	0
383	20250318	130000	140331270	5880	5880	5880	5880	0
384	20250318	125900	140331270	5880	5880	5880	5880	787
385	20250318	125800	135703710	5880	5880	5880	5880	0
386	20250318	125700	135703710	5880	5880	5880	5880	744
387	20250318	125600	131328990	5890	5890	5890	5890	1195
388	20250318	125500	124290440	5890	5890	5890	5890	0
389	20250318	125400	124290440	5890	5890	5890	5890	0
390	20250318	125300	124290440	5890	5890	5890	5890	1
391	20250318	125200	124284550	5910	5910	5910	5910	0
392	20250318	125100	124284550	5910	5910	5910	5910	4
393	20250318	125000	124260910	5890	5890	5890	5890	500
394	20250318	124900	121315910	5890	5890	5890	5890	0
395	20250318	124800	121315910	5890	5890	5890	5890	0
396	20250318	124700	121315910	5890	5890	5890	5890	1
397	20250318	124600	121310020	5890	5890	5890	5890	0
398	20250318	124500	121310020	5890	5890	5890	5890	0
399	20250318	124400	121310020	5890	5890	5890	5890	0
400	20250318	124300	121310020	5890	5890	5890	5890	0
401	20250318	124200	121310020	5890	5890	5890	5890	0
402	20250318	124100	121310020	5890	5890	5890	5890	0
403	20250318	124000	121310020	5890	5890	5890	5890	1
404	20250318	123900	121304130	5890	5890	5890	5890	12
405	20250318	123800	121233450	5920	5920	5920	5920	30
406	20250318	123700	121055850	5920	5920	5920	5920	0
407	20250318	123600	121055850	5920	5920	5920	5920	0
408	20250318	123500	121055850	5920	5920	5920	5920	0
409	20250318	123400	121055850	5920	5920	5920	5920	4
410	20250318	123300	121032170	5890	5890	5890	5890	0
411	20250318	123200	121032170	5890	5890	5890	5890	0
412	20250318	123100	121032170	5890	5890	5890	5890	0
413	20250318	123000	121032170	5890	5890	5890	5890	0
414	20250318	122900	121032170	5890	5890	5890	5890	0
415	20250318	122800	121032170	5890	5890	5890	5890	20
416	20250318	122700	120914370	5890	5890	5890	5890	0
417	20250318	122600	120914370	5890	5890	5890	5890	20
418	20250318	122500	120796570	5890	5890	5890	5890	0
419	20250318	122400	120796570	5890	5890	5890	5890	0
420	20250318	122300	120796570	5890	5890	5890	5890	0
421	20250318	122200	120796570	5890	5890	5890	5890	0
422	20250318	122100	120796570	5890	5890	5890	5890	0
423	20250318	122000	120796570	5890	5890	5890	5890	12
424	20250318	121900	120725890	5890	5900	5900	5890	500
425	20250318	121800	117776160	5920	5920	5920	5920	0
426	20250318	121700	117776160	5920	5920	5920	5920	4
427	20250318	121600	117752480	5920	5920	5920	5920	0
428	20250318	121500	117752480	5920	5920	5920	5920	33
429	20250318	121400	117557120	5900	5900	5900	5900	0
430	20250318	121300	117557120	5900	5900	5900	5900	0
431	20250318	121200	117557120	5900	5900	5900	5900	0
432	20250318	121100	117557120	5900	5900	5900	5900	0
433	20250318	121000	117557120	5900	5900	5900	5900	0
434	20250318	120900	117557120	5900	5900	5900	5900	0
435	20250318	120800	117557120	5900	5900	5900	5900	0
436	20250318	120700	117557120	5900	5900	5900	5900	0
437	20250318	120600	117557120	5900	5900	5900	5900	0
438	20250318	120500	117557120	5900	5900	5900	5900	1
439	20250318	120400	117551220	5900	5900	5900	5900	0
440	20250318	120300	117551220	5900	5900	5900	5900	0
441	20250318	120200	117551220	5900	5900	5900	5900	26
442	20250318	120100	117397820	5900	5900	5900	5900	0
443	20250318	120000	117397820	5900	5900	5900	5900	4
444	20250318	115900	117374220	5890	5890	5890	5890	0
445	20250318	115800	117374220	5890	5900	5900	5890	500
446	20250318	115700	114427060	5890	5890	5890	5890	0
447	20250318	115600	114427060	5890	5890	5890	5890	0
448	20250318	115500	114427060	5890	5890	5890	5890	1
449	20250318	115400	114421170	5900	5900	5900	5900	0
450	20250318	115300	114421170	5900	5900	5900	5900	0
451	20250318	115200	114421170	5900	5900	5900	5900	3
452	20250318	115100	114403470	5900	5900	5900	5900	0
453	20250318	115000	114403470	5900	5900	5900	5900	0
454	20250318	114900	114403470	5900	5900	5900	5900	0
455	20250318	114800	114403470	5900	5900	5900	5900	0
456	20250318	114700	114403470	5900	5900	5900	5900	0
457	20250318	114600	114403470	5900	5910	5910	5900	258
458	20250318	114500	112881190	5920	5920	5920	5920	0
459	20250318	114400	112881190	5920	5920	5920	5920	0
460	20250318	114300	112881190	5920	5920	5920	5920	4
461	20250318	114200	112857510	5910	5910	5910	5910	0
462	20250318	114100	112857510	5910	5910	5910	5910	8
463	20250318	114000	112810230	5900	5900	5900	5900	0
464	20250318	113900	112810230	5900	5900	5900	5900	0
465	20250318	113800	112810230	5900	5900	5900	5900	0
466	20250318	113700	112810230	5900	5900	5900	5900	2
467	20250318	113600	112798430	5920	5920	5920	5920	1
468	20250318	113500	112792510	5900	5900	5900	5900	61
469	20250318	113400	112432610	5920	5920	5920	5920	10
470	20250318	113300	112373410	5930	5930	5930	5930	0
471	20250318	113200	112373410	5930	5930	5930	5930	0
472	20250318	113100	112373410	5930	5930	5930	5930	0
473	20250318	113000	112373410	5930	5930	5930	5930	0
474	20250318	112900	112373410	5930	5930	5930	5930	0
475	20250318	112800	112373410	5930	5930	5930	5930	0
476	20250318	112700	112373410	5930	5930	5930	5930	0
477	20250318	112600	112373410	5930	5930	5930	5930	4
478	20250318	112500	112349690	5900	5900	5900	5900	0
479	20250318	112400	112349690	5900	5900	5900	5900	0
480	20250318	112300	112349690	5900	5900	5900	5900	500
481	20250318	112200	109399690	5900	5900	5900	5900	612
482	20250318	112100	105788890	5900	5900	5900	5900	5
483	20250318	112000	105759390	5920	5920	5920	5920	0
484	20250318	111900	105759390	5920	5920	5920	5920	0
485	20250318	111800	105759390	5920	5920	5920	5920	0
486	20250318	111700	105759390	5920	5920	5920	5920	0
487	20250318	111600	105759390	5920	5920	5920	5920	10
488	20250318	111500	105700190	5920	5920	5920	5920	123
489	20250318	111400	104972030	5930	5930	5930	5930	0
490	20250318	111300	104972030	5930	5930	5930	5930	0
491	20250318	111200	104972030	5930	5920	5930	5920	168
492	20250318	111100	103977270	5920	5920	5920	5920	0
493	20250318	111000	103977270	5920	5920	5920	5920	0
494	20250318	110900	103977270	5920	5920	5920	5920	4
495	20250318	110800	103953590	5910	5910	5910	5910	0
496	20250318	110700	103953590	5910	5910	5910	5910	0
497	20250318	110600	103953590	5910	5910	5910	5910	1
498	20250318	110500	103947680	5910	5910	5910	5910	0
499	20250318	110400	103947680	5910	5910	5920	5910	3
500	20250318	110300	103929940	5920	5920	5920	5920	250
501	20250318	110200	102449940	5940	5940	5940	5940	0
502	20250318	110100	102449940	5940	5940	5940	5940	1
503	20250318	110000	102444000	5940	5940	5940	5940	0
504	20250318	105900	102444000	5940	5910	5940	5910	110
505	20250318	105800	101792400	5910	5930	5940	5910	110
506	20250318	105700	101141000	5910	5930	5930	5910	313
507	20250318	105600	99285170	5930	5930	5930	5930	0
508	20250318	105500	99285170	5930	5930	5930	5930	1
509	20250318	105400	99279240	5930	5930	5930	5930	0
510	20250318	105300	99279240	5930	5930	5930	5930	0
511	20250318	105200	99279240	5930	5930	5930	5930	4
512	20250318	105100	99255520	5940	5940	5940	5940	0
513	20250318	105000	99255520	5940	5940	5940	5940	0
514	20250318	104900	99255520	5940	5940	5940	5940	1
515	20250318	104800	99249580	5920	5920	5920	5920	10
516	20250318	104700	99190380	5940	5940	5940	5940	1
517	20250318	104600	99184440	5910	5910	5910	5910	1
518	20250318	104500	99178530	5940	5920	5940	5920	356
519	20250318	104400	97068260	5920	5920	5920	5920	1
520	20250318	104300	97062340	5910	5910	5910	5910	1152
521	20250318	104200	90254020	5910	5910	5910	5910	2
522	20250318	104100	90242200	5930	5930	5930	5930	0
523	20250318	104000	90242200	5930	5930	5930	5930	84
524	20250318	103900	89744080	5930	5930	5930	5930	450
525	20250318	103800	87075580	5920	5920	5930	5910	36
526	20250318	103700	86862580	5920	5910	5920	5910	1683
527	20250318	103600	76901540	5910	5870	5920	5830	2272
528	20250318	103500	63545090	5870	5870	5870	5870	4
529	20250318	103400	63521610	5870	5870	5870	5870	1
530	20250318	103300	63515740	5850	5850	5850	5850	0
531	20250318	103200	63515740	5850	5850	5850	5850	0
532	20250318	103100	63515740	5850	5850	5850	5850	0
533	20250318	103000	63515740	5850	5860	5860	5850	108
534	20250318	102900	62883750	5860	5860	5860	5860	1
535	20250318	102800	62877890	5850	5850	5850	5850	0
536	20250318	102700	62877890	5850	5850	5850	5850	0
537	20250318	102600	62877890	5850	5850	5850	5850	0
538	20250318	102500	62877890	5850	5850	5850	5850	0
539	20250318	102400	62877890	5850	5840	5850	5840	524
540	20250318	102300	59817610	5830	5830	5830	5830	0
541	20250318	102200	59817610	5830	5830	5830	5830	100
542	20250318	102100	59234610	5840	5840	5840	5840	0
543	20250318	102000	59234610	5840	5830	5840	5830	1818
544	20250318	101900	48619100	5850	5850	5850	5850	0
545	20250318	101800	48619100	5850	5850	5850	5850	5
546	20250318	101700	48589850	5850	5850	5850	5850	1
547	20250318	101600	48584000	5850	5830	5850	5830	71
548	20250318	101500	48170050	5850	5850	5850	5850	1
549	20250318	101400	48164200	5820	5820	5820	5820	200
550	20250318	101300	47000200	5850	5830	5850	5830	251
551	20250318	101200	45536850	5860	5860	5860	5860	0
552	20250318	101100	45536850	5860	5860	5860	5860	1
553	20250318	101000	45530990	5830	5830	5830	5830	0
554	20250318	100900	45530990	5830	5830	5830	5830	25
555	20250318	100800	45385240	5820	5820	5820	5820	0
556	20250318	100700	45385240	5820	5820	5820	5820	8
557	20250318	100600	45338680	5810	5810	5810	5810	11
558	20250318	100500	45274770	5810	5810	5810	5810	0
559	20250318	100400	45274770	5810	5810	5810	5810	0
560	20250318	100300	45274770	5810	5810	5810	5810	0
561	20250318	100200	45274770	5810	5810	5810	5810	292
562	20250318	100100	43578250	5820	5810	5820	5810	105
563	20250318	100000	42968150	5820	5820	5820	5820	0
564	20250318	095900	42968150	5820	5830	5830	5820	635
565	20250318	095800	39270280	5840	5840	5840	5840	91
566	20250318	095700	38738840	5870	5870	5870	5870	0
567	20250318	095600	38738840	5870	5870	5870	5870	0
568	20250318	095500	38738840	5870	5870	5870	5870	0
569	20250318	095400	38738840	5870	5870	5870	5870	0
570	20250318	095300	38738840	5870	5870	5870	5870	0
571	20250318	095200	38738840	5870	5870	5870	5870	0
572	20250318	095100	38738840	5870	5850	5870	5850	20
573	20250318	095000	38621820	5850	5850	5850	5850	1
574	20250318	094900	38615970	5840	5840	5840	5840	0
575	20250318	094800	38615970	5840	5840	5840	5840	0
576	20250318	094700	38615970	5840	5820	5840	5820	440
577	20250318	094600	36049330	5830	5840	5840	5830	368
578	20250318	094500	33903790	5850	5850	5850	5850	1
579	20250318	094400	33897940	5850	5860	5860	5850	11
580	20250318	094300	33833540	5860	5840	5860	5840	72
581	20250318	094200	33413020	5840	5840	5840	5840	0
582	20250318	094100	33413020	5840	5840	5840	5840	0
583	20250318	094000	33413020	5840	5840	5840	5840	474
584	20250318	093900	30644860	5880	5880	5880	5880	0
585	20250318	093800	30644860	5880	5880	5880	5880	0
586	20250318	093700	30644860	5880	5850	5880	5830	566
587	20250318	093600	27338860	5890	5890	5890	5890	0
588	20250318	093500	27338860	5890	5890	5890	5890	0
589	20250318	093400	27338860	5890	5890	5890	5890	0
590	20250318	093300	27338860	5890	5890	5890	5890	0
591	20250318	093200	27338860	5890	5890	5890	5890	1
592	20250318	093100	27332970	5840	5850	5890	5840	358
593	20250318	093000	25239700	5860	5860	5860	5860	0
594	20250318	092900	25239700	5860	5860	5860	5860	0
595	20250318	092800	25239700	5860	5840	5860	5840	234
596	20250318	092700	23872460	5860	5890	5900	5850	1057
597	20250318	092600	17671830	5860	5860	5860	5860	50
598	20250318	092500	17378830	5900	5900	5900	5900	20
599	20250318	092400	17260830	5860	5860	5860	5860	215
600	20250318	092300	16000930	5860	5860	5860	5860	0
601	20250318	092200	16000930	5860	5860	5860	5860	0
602	20250318	092100	16000930	5860	5860	5860	5860	0
603	20250318	092000	16000930	5860	5860	5860	5860	0
604	20250318	091900	16000930	5860	5860	5860	5860	0
605	20250318	091800	16000930	5860	5860	5860	5860	0
606	20250318	091700	16000930	5860	5860	5860	5860	110
607	20250318	091600	15356330	5870	5855	5870	5855	268
608	20250318	091500	13785530	5855	5855	5855	5855	0
609	20250318	091400	13785530	5855	5860	5860	5855	170
610	20250318	091300	12789590	5860	5860	5860	5860	0
611	20250318	091200	12789590	5860	5860	5860	5860	4
612	20250318	091100	12766150	5860	5860	5860	5860	30
613	20250318	091000	12590350	5870	5870	5870	5870	0
614	20250318	090900	12590350	5870	5860	5870	5860	127
615	20250318	090800	11845130	5860	5860	5860	5860	405
616	20250318	090700	9471830	5860	5860	5860	5860	0
617	20250318	090600	9471830	5860	5860	5860	5840	828
618	20250318	090500	4626880	5850	5860	5860	5850	59
619	20250318	090400	4281230	5860	5870	5920	5860	202
620	20250318	090300	3096450	5880	5920	5930	5880	41
621	20250318	090200	2853900	5940	5940	5940	5940	1
622	20250318	090100	2847960	5860	5860	5860	5860	0
623	20250318	090000	2847960	5860	5860	5860	5860	486