KissMeData/256940/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	210200	532033880	8880	8880	8880	8880	1121
3	20250319	210100	532033880	8880	8880	8880	8880	0
4	20250319	210000	532033880	8880	8880	8880	8880	0
5	20250319	205900	532033880	8880	8880	8880	8880	0
6	20250319	205800	532033880	8880	8880	8880	8880	0
7	20250319	205700	532033880	8880	8880	8880	8880	0
8	20250319	205600	532033880	8880	8880	8880	8880	0
9	20250319	205500	532033880	8880	8880	8880	8880	0
10	20250319	205400	532033880	8880	8880	8880	8880	0
11	20250319	205300	532033880	8880	8880	8880	8880	0
12	20250319	205200	532033880	8880	8880	8880	8880	0
13	20250319	205100	532033880	8880	8880	8880	8880	0
14	20250319	205000	532033880	8880	8880	8880	8880	0
15	20250319	204900	532033880	8880	8880	8880	8880	0
16	20250319	204800	532033880	8880	8880	8880	8880	0
17	20250319	204700	532033880	8880	8880	8880	8880	0
18	20250319	204600	532033880	8880	8880	8880	8880	0
19	20250319	204500	532033880	8880	8880	8880	8880	0
20	20250319	204400	532033880	8880	8880	8880	8880	0
21	20250319	204300	532033880	8880	8880	8880	8880	0
22	20250319	204200	532033880	8880	8880	8880	8880	0
23	20250319	204100	532033880	8880	8880	8880	8880	0
24	20250319	204000	532033880	8880	8880	8880	8880	0
25	20250319	203900	532033880	8880	8880	8880	8880	0
26	20250319	203800	532033880	8880	8880	8880	8880	0
27	20250319	203700	532033880	8880	8880	8880	8880	0
28	20250319	203600	532033880	8880	8880	8880	8880	0
29	20250319	203500	532033880	8880	8880	8880	8880	0
30	20250319	203400	532033880	8880	8880	8880	8880	0
31	20250319	203300	532033880	8880	8880	8880	8880	0
32	20250319	203200	532033880	8880	8880	8880	8880	1121
33	20250319	203100	532033880	8880	8880	8880	8880	0
34	20250319	203000	532033880	8880	8880	8880	8880	0
35	20250319	202900	532033880	8880	8880	8880	8880	0
36	20250319	202800	532033880	8880	8880	8880	8880	0
37	20250319	202700	532033880	8880	8880	8880	8880	0
38	20250319	202600	532033880	8880	8880	8880	8880	0
39	20250319	202500	532033880	8880	8880	8880	8880	0
40	20250319	202400	532033880	8880	8880	8880	8880	0
41	20250319	202300	532033880	8880	8880	8880	8880	0
42	20250319	202200	532033880	8880	8880	8880	8880	0
43	20250319	202100	532033880	8880	8880	8880	8880	0
44	20250319	202000	532033880	8880	8880	8880	8880	0
45	20250319	201900	532033880	8880	8880	8880	8880	0
46	20250319	201800	532033880	8880	8880	8880	8880	0
47	20250319	201700	532033880	8880	8880	8880	8880	0
48	20250319	201600	532033880	8880	8880	8880	8880	0
49	20250319	201500	532033880	8880	8880	8880	8880	0
50	20250319	201400	532033880	8880	8880	8880	8880	0
51	20250319	201300	532033880	8880	8880	8880	8880	0
52	20250319	201200	532033880	8880	8880	8880	8880	0
53	20250319	201100	532033880	8880	8880	8880	8880	0
54	20250319	201000	532033880	8880	8880	8880	8880	0
55	20250319	200900	532033880	8880	8880	8880	8880	0
56	20250319	200800	532033880	8880	8880	8880	8880	0
57	20250319	200700	532033880	8880	8880	8880	8880	0
58	20250319	200600	532033880	8880	8880	8880	8880	0
59	20250319	200500	532033880	8880	8880	8880	8880	0
60	20250319	200400	532033880	8880	8880	8880	8880	0
61	20250319	200300	532033880	8880	8880	8880	8880	0
62	20250319	200200	532033880	8880	8880	8880	8880	1121
63	20250319	200100	532033880	8880	8880	8880	8880	0
64	20250319	200000	532033880	8880	8880	8880	8880	0
65	20250319	195900	532033880	8880	8880	8880	8880	0
66	20250319	195800	532033880	8880	8880	8880	8880	0
67	20250319	195700	532033880	8880	8880	8880	8880	0
68	20250319	195600	532033880	8880	8880	8880	8880	0
69	20250319	195500	532033880	8880	8880	8880	8880	0
70	20250319	195400	532033880	8880	8880	8880	8880	0
71	20250319	195300	532033880	8880	8880	8880	8880	0
72	20250319	195200	532033880	8880	8880	8880	8880	0
73	20250319	195100	532033880	8880	8880	8880	8880	0
74	20250319	195000	532033880	8880	8880	8880	8880	0
75	20250319	194900	532033880	8880	8880	8880	8880	0
76	20250319	194800	532033880	8880	8880	8880	8880	0
77	20250319	194700	532033880	8880	8880	8880	8880	0
78	20250319	194600	532033880	8880	8880	8880	8880	0
79	20250319	194500	532033880	8880	8880	8880	8880	0
80	20250319	194400	532033880	8880	8880	8880	8880	0
81	20250319	194300	532033880	8880	8880	8880	8880	0
82	20250319	194200	532033880	8880	8880	8880	8880	0
83	20250319	194100	532033880	8880	8880	8880	8880	0
84	20250319	194000	532033880	8880	8880	8880	8880	0
85	20250319	193900	532033880	8880	8880	8880	8880	0
86	20250319	193800	532033880	8880	8880	8880	8880	0
87	20250319	193700	532033880	8880	8880	8880	8880	0
88	20250319	193600	532033880	8880	8880	8880	8880	0
89	20250319	193500	532033880	8880	8880	8880	8880	0
90	20250319	193400	532033880	8880	8880	8880	8880	0
91	20250319	193300	532033880	8880	8880	8880	8880	0
92	20250319	193200	532033880	8880	8880	8880	8880	1121
93	20250319	193100	532033880	8880	8880	8880	8880	0
94	20250319	193000	532033880	8880	8880	8880	8880	0
95	20250319	192900	532033880	8880	8880	8880	8880	0
96	20250319	192800	532033880	8880	8880	8880	8880	0
97	20250319	192700	532033880	8880	8880	8880	8880	0
98	20250319	192600	532033880	8880	8880	8880	8880	0
99	20250319	192500	532033880	8880	8880	8880	8880	0
100	20250319	192400	532033880	8880	8880	8880	8880	0
101	20250319	192300	532033880	8880	8880	8880	8880	0
102	20250319	192200	532033880	8880	8880	8880	8880	0
103	20250319	192100	532033880	8880	8880	8880	8880	0
104	20250319	192000	532033880	8880	8880	8880	8880	0
105	20250319	191900	532033880	8880	8880	8880	8880	0
106	20250319	191800	532033880	8880	8880	8880	8880	0
107	20250319	191700	532033880	8880	8880	8880	8880	0
108	20250319	191600	532033880	8880	8880	8880	8880	0
109	20250319	191500	532033880	8880	8880	8880	8880	0
110	20250319	191400	532033880	8880	8880	8880	8880	0
111	20250319	191300	532033880	8880	8880	8880	8880	0
112	20250319	191200	532033880	8880	8880	8880	8880	0
113	20250319	191100	532033880	8880	8880	8880	8880	0
114	20250319	191000	532033880	8880	8880	8880	8880	0
115	20250319	190900	532033880	8880	8880	8880	8880	0
116	20250319	190800	532033880	8880	8880	8880	8880	0
117	20250319	190700	532033880	8880	8880	8880	8880	0
118	20250319	190600	532033880	8880	8880	8880	8880	0
119	20250319	190500	532033880	8880	8880	8880	8880	0
120	20250319	190400	532033880	8880	8880	8880	8880	0
121	20250319	190300	532033880	8880	8880	8880	8880	0
122	20250319	190200	532033880	8880	8880	8880	8880	1121
123	20250319	190100	532033880	8880	8880	8880	8880	0
124	20250319	190000	532033880	8880	8880	8880	8880	0
125	20250319	185900	532033880	8880	8880	8880	8880	0
126	20250319	185800	532033880	8880	8880	8880	8880	0
127	20250319	185700	532033880	8880	8880	8880	8880	0
128	20250319	185600	532033880	8880	8880	8880	8880	0
129	20250319	185500	532033880	8880	8880	8880	8880	0
130	20250319	185400	532033880	8880	8880	8880	8880	0
131	20250319	185300	532033880	8880	8880	8880	8880	0
132	20250319	185200	532033880	8880	8880	8880	8880	0
133	20250319	185100	532033880	8880	8880	8880	8880	0
134	20250319	185000	532033880	8880	8880	8880	8880	0
135	20250319	184900	532033880	8880	8880	8880	8880	0
136	20250319	184800	532033880	8880	8880	8880	8880	0
137	20250319	184700	532033880	8880	8880	8880	8880	0
138	20250319	184600	532033880	8880	8880	8880	8880	0
139	20250319	184500	532033880	8880	8880	8880	8880	0
140	20250319	184400	532033880	8880	8880	8880	8880	0
141	20250319	184300	532033880	8880	8880	8880	8880	0
142	20250319	184200	532033880	8880	8880	8880	8880	0
143	20250319	184100	532033880	8880	8880	8880	8880	0
144	20250319	184000	532033880	8880	8880	8880	8880	0
145	20250319	183900	532033880	8880	8880	8880	8880	0
146	20250319	183800	532033880	8880	8880	8880	8880	0
147	20250319	183700	532033880	8880	8880	8880	8880	0
148	20250319	183600	532033880	8880	8880	8880	8880	0
149	20250319	183500	532033880	8880	8880	8880	8880	0
150	20250319	183400	532033880	8880	8880	8880	8880	0
151	20250319	183300	532033880	8880	8880	8880	8880	0
152	20250319	183200	532033880	8880	8880	8880	8880	1121
153	20250319	183100	532033880	8880	8880	8880	8880	0
154	20250319	183000	532033880	8880	8880	8880	8880	0
155	20250319	182900	532033880	8880	8880	8880	8880	0
156	20250319	182800	532033880	8880	8880	8880	8880	0
157	20250319	182700	532033880	8880	8880	8880	8880	0
158	20250319	182600	532033880	8880	8880	8880	8880	0
159	20250319	182500	532033880	8880	8880	8880	8880	0
160	20250319	182400	532033880	8880	8880	8880	8880	0
161	20250319	182300	532033880	8880	8880	8880	8880	0
162	20250319	182200	532033880	8880	8880	8880	8880	0
163	20250319	182100	532033880	8880	8880	8880	8880	0
164	20250319	182000	532033880	8880	8880	8880	8880	0
165	20250319	181900	532033880	8880	8880	8880	8880	0
166	20250319	181800	532033880	8880	8880	8880	8880	0
167	20250319	181700	532033880	8880	8880	8880	8880	0
168	20250319	181600	532033880	8880	8880	8880	8880	0
169	20250319	181500	532033880	8880	8880	8880	8880	0
170	20250319	181400	532033880	8880	8880	8880	8880	0
171	20250319	181300	532033880	8880	8880	8880	8880	0
172	20250319	181200	532033880	8880	8880	8880	8880	0
173	20250319	181100	532033880	8880	8880	8880	8880	0
174	20250319	181000	532033880	8880	8880	8880	8880	0
175	20250319	180900	532033880	8880	8880	8880	8880	0
176	20250319	180800	532033880	8880	8880	8880	8880	0
177	20250319	180700	532033880	8880	8880	8880	8880	0
178	20250319	180600	532033880	8880	8880	8880	8880	0
179	20250319	180500	532033880	8880	8880	8880	8880	0
180	20250319	180400	532033880	8880	8880	8880	8880	0
181	20250319	180300	532033880	8880	8880	8880	8880	0
182	20250319	180200	532033880	8880	8880	8880	8880	1121
183	20250319	180100	532033880	8880	8880	8880	8880	0
184	20250319	180000	532033880	8880	8880	8880	8880	0
185	20250319	175900	532033880	8880	8880	8880	8880	0
186	20250319	175800	532033880	8880	8880	8880	8880	0
187	20250319	175700	532033880	8880	8880	8880	8880	0
188	20250319	175600	532033880	8880	8880	8880	8880	0
189	20250319	175500	532033880	8880	8880	8880	8880	0
190	20250319	175400	532033880	8880	8880	8880	8880	0
191	20250319	175300	532033880	8880	8880	8880	8880	0
192	20250319	175200	532033880	8880	8880	8880	8880	0
193	20250319	175100	532033880	8880	8880	8880	8880	0
194	20250319	175000	532033880	8880	8880	8880	8880	0
195	20250319	174900	532033880	8880	8880	8880	8880	0
196	20250319	174800	532033880	8880	8880	8880	8880	0
197	20250319	174700	532033880	8880	8880	8880	8880	0
198	20250319	174600	532033880	8880	8880	8880	8880	0
199	20250319	174500	532033880	8880	8880	8880	8880	0
200	20250319	174400	532033880	8880	8880	8880	8880	0
201	20250319	174300	532033880	8880	8880	8880	8880	0
202	20250319	174200	532033880	8880	8880	8880	8880	0
203	20250319	174100	532033880	8880	8880	8880	8880	0
204	20250319	174000	532033880	8880	8880	8880	8880	0
205	20250319	173900	532033880	8880	8880	8880	8880	0
206	20250319	173800	532033880	8880	8880	8880	8880	0
207	20250319	173700	532033880	8880	8880	8880	8880	0
208	20250319	173600	532033880	8880	8880	8880	8880	0
209	20250319	173500	532033880	8880	8880	8880	8880	0
210	20250319	173400	532033880	8880	8880	8880	8880	0
211	20250319	173300	532033880	8880	8880	8880	8880	0
212	20250319	173200	532033880	8880	8880	8880	8880	1121
213	20250319	173100	532033880	8880	8880	8880	8880	0
214	20250319	173000	532033880	8880	8880	8880	8880	0
215	20250319	172900	532033880	8880	8880	8880	8880	0
216	20250319	172800	532033880	8880	8880	8880	8880	0
217	20250319	172700	532033880	8880	8880	8880	8880	0
218	20250319	172600	532033880	8880	8880	8880	8880	0
219	20250319	172500	532033880	8880	8880	8880	8880	0
220	20250319	172400	532033880	8880	8880	8880	8880	0
221	20250319	172300	532033880	8880	8880	8880	8880	0
222	20250319	172200	532033880	8880	8880	8880	8880	0
223	20250319	172100	532033880	8880	8880	8880	8880	0
224	20250319	172000	532033880	8880	8880	8880	8880	0
225	20250319	171900	532033880	8880	8880	8880	8880	0
226	20250319	171800	532033880	8880	8880	8880	8880	0
227	20250319	171700	532033880	8880	8880	8880	8880	0
228	20250319	171600	532033880	8880	8880	8880	8880	0
229	20250319	171500	532033880	8880	8880	8880	8880	0
230	20250319	171400	532033880	8880	8880	8880	8880	0
231	20250319	171300	532033880	8880	8880	8880	8880	0
232	20250319	171200	532033880	8880	8880	8880	8880	0
233	20250319	171100	532033880	8880	8880	8880	8880	0
234	20250319	171000	532033880	8880	8880	8880	8880	0
235	20250319	170900	532033880	8880	8880	8880	8880	0
236	20250319	170800	532033880	8880	8880	8880	8880	0
237	20250319	170700	532033880	8880	8880	8880	8880	0
238	20250319	170600	532033880	8880	8880	8880	8880	0
239	20250319	170500	532033880	8880	8880	8880	8880	0
240	20250319	170400	532033880	8880	8880	8880	8880	0
241	20250319	170300	532033880	8880	8880	8880	8880	0
242	20250319	170200	532033880	8880	8880	8880	8880	1121
243	20250319	170100	532033880	8880	8880	8880	8880	0
244	20250319	170000	532033880	8880	8880	8880	8880	0
245	20250319	165900	532033880	8880	8880	8880	8880	0
246	20250319	165800	532033880	8880	8880	8880	8880	0
247	20250319	165700	532033880	8880	8880	8880	8880	0
248	20250319	165600	532033880	8880	8880	8880	8880	0
249	20250319	165500	532033880	8880	8880	8880	8880	0
250	20250319	165400	532033880	8880	8880	8880	8880	0
251	20250319	165300	532033880	8880	8880	8880	8880	0
252	20250319	165200	532033880	8880	8880	8880	8880	0
253	20250319	165100	532033880	8880	8880	8880	8880	0
254	20250319	165000	532033880	8880	8880	8880	8880	0
255	20250319	164900	532033880	8880	8880	8880	8880	0
256	20250319	164800	532033880	8880	8880	8880	8880	0
257	20250319	164700	532033880	8880	8880	8880	8880	0
258	20250319	164600	532033880	8880	8880	8880	8880	0
259	20250319	164500	532033880	8880	8880	8880	8880	0
260	20250319	164400	532033880	8880	8880	8880	8880	0
261	20250319	164300	532033880	8880	8880	8880	8880	0
262	20250319	164200	532033880	8880	8880	8880	8880	0
263	20250319	164100	532033880	8880	8880	8880	8880	0
264	20250319	164000	532033880	8880	8880	8880	8880	0
265	20250319	163900	532033880	8880	8880	8880	8880	0
266	20250319	163800	532033880	8880	8880	8880	8880	0
267	20250319	163700	532033880	8880	8880	8880	8880	0
268	20250319	163600	532033880	8880	8880	8880	8880	0
269	20250319	163500	532033880	8880	8880	8880	8880	0
270	20250319	163400	532033880	8880	8880	8880	8880	0
271	20250319	163300	532033880	8880	8880	8880	8880	0
272	20250319	163200	532033880	8880	8880	8880	8880	1121
273	20250319	163100	532033880	8880	8880	8880	8880	0
274	20250319	163000	532033880	8880	8880	8880	8880	0
275	20250319	162900	532033880	8880	8880	8880	8880	0
276	20250319	162800	532033880	8880	8880	8880	8880	0
277	20250319	162700	532033880	8880	8880	8880	8880	0
278	20250319	162600	532033880	8880	8880	8880	8880	0
279	20250319	162500	532033880	8880	8880	8880	8880	0
280	20250319	162400	532033880	8880	8880	8880	8880	0
281	20250319	162300	532033880	8880	8880	8880	8880	0
282	20250319	162200	532033880	8880	8880	8880	8880	0
283	20250319	162100	532033880	8880	8880	8880	8880	0
284	20250319	162000	532033880	8880	8880	8880	8880	0
285	20250319	161900	532033880	8880	8880	8880	8880	0
286	20250319	161800	532033880	8880	8880	8880	8880	0
287	20250319	161700	532033880	8880	8880	8880	8880	0
288	20250319	161600	532033880	8880	8880	8880	8880	0
289	20250319	161500	532033880	8880	8880	8880	8880	0
290	20250319	161400	532033880	8880	8880	8880	8880	0
291	20250319	161300	532033880	8880	8880	8880	8880	0
292	20250319	161200	532033880	8880	8880	8880	8880	0
293	20250319	161100	532033880	8880	8880	8880	8880	0
294	20250319	161000	532033880	8880	8880	8880	8880	0
295	20250319	160900	532033880	8880	8880	8880	8880	0
296	20250319	160800	532033880	8880	8880	8880	8880	0
297	20250319	160700	532033880	8880	8880	8880	8880	0
298	20250319	160600	532033880	8880	8880	8880	8880	0
299	20250319	160500	532033880	8880	8880	8880	8880	0
300	20250319	160400	532033880	8880	8880	8880	8880	0
301	20250319	160300	532033880	8880	8880	8880	8880	0
302	20250319	160200	532033880	8880	8880	8880	8880	1121
303	20250319	160100	532033880	8880	8880	8880	8880	0
304	20250319	160000	532033880	8880	8880	8880	8880	0
305	20250319	155900	532033880	8880	8880	8880	8880	0
306	20250319	155800	532033880	8880	8880	8880	8880	0
307	20250319	155700	532033880	8880	8880	8880	8880	0
308	20250319	155600	532033880	8880	8880	8880	8880	0
309	20250319	155500	532033880	8880	8880	8880	8880	0
310	20250319	155400	532033880	8880	8880	8880	8880	0
311	20250319	155300	532033880	8880	8880	8880	8880	0
312	20250319	155200	532033880	8880	8880	8880	8880	0
313	20250319	155100	532033880	8880	8880	8880	8880	0
314	20250319	155000	532033880	8880	8880	8880	8880	0
315	20250319	154900	532033880	8880	8880	8880	8880	0
316	20250319	154800	532033880	8880	8880	8880	8880	0
317	20250319	154700	532033880	8880	8880	8880	8880	0
318	20250319	154600	532033880	8880	8880	8880	8880	0
319	20250319	154500	532033880	8880	8880	8880	8880	0
320	20250319	154400	532033880	8880	8880	8880	8880	0
321	20250319	154300	532033880	8880	8880	8880	8880	0
322	20250319	154200	532033880	8880	8880	8880	8880	0
323	20250319	154100	532033880	8880	8880	8880	8880	0
324	20250319	154000	532033880	8880	8880	8880	8880	0
325	20250319	153900	532033880	8880	8880	8880	8880	0
326	20250319	153800	532033880	8880	8880	8880	8880	0
327	20250319	153700	532033880	8880	8880	8880	8880	0
328	20250319	153600	532033880	8880	8880	8880	8880	0
329	20250319	153500	532033880	8880	8880	8880	8880	0
330	20250319	153400	532033880	8880	8880	8880	8880	0
331	20250319	153300	532033880	8880	8880	8880	8880	0
332	20250319	153200	532033880	8880	8880	8880	8880	1121
333	20250319	153100	532033880	8880	8880	8880	8880	0
334	20250319	153000	532033880	8880	8880	8880	8880	1121
335	20250319	152900	522079400	8900	8900	8900	8900	0
336	20250319	152800	522079400	8900	8900	8900	8900	0
337	20250319	152700	522079400	8900	8900	8900	8900	0
338	20250319	152600	522079400	8900	8900	8900	8900	0
339	20250319	152500	522079400	8900	8900	8900	8900	0
340	20250319	152400	522079400	8900	8900	8900	8900	0
341	20250319	152300	522079400	8900	8900	8900	8900	0
342	20250319	152200	522079400	8900	8900	8900	8900	0
343	20250319	152100	522079400	8900	8900	8900	8900	0
344	20250319	152000	522079400	8900	8900	8900	8900	0
345	20250319	151900	522079400	8900	8900	8900	8900	15
346	20250319	151800	521945900	8900	8910	8910	8900	50
347	20250319	151700	521500890	8920	8920	8920	8920	6
348	20250319	151600	521447370	8900	8900	8900	8900	96
349	20250319	151500	520592970	8930	8930	8930	8930	0
350	20250319	151400	520592970	8930	8930	8930	8930	0
351	20250319	151300	520592970	8930	8900	8930	8900	1111
352	20250319	151200	510684840	8900	8900	8900	8900	0
353	20250319	151100	510684840	8900	8900	8900	8900	0
354	20250319	151000	510684840	8900	8900	8900	8900	875
355	20250319	150900	502897340	8900	8900	8900	8900	1
356	20250319	150800	502888440	8900	8900	8900	8900	361
357	20250319	150700	499675540	8870	8870	8870	8870	0
358	20250319	150600	499675540	8870	8870	8870	8870	0
359	20250319	150500	499675540	8870	8870	8870	8870	125
360	20250319	150400	498566790	8870	8870	8870	8870	47
361	20250319	150300	498149900	8870	8910	8910	8870	4
362	20250319	150200	498114380	8840	8840	8840	8840	0
363	20250319	150100	498114380	8840	8870	8870	8840	1510
364	20250319	150000	484753600	8870	8870	8870	8870	0
365	20250319	145900	484753600	8870	8870	8910	8860	1355
366	20250319	145800	472743940	8870	8910	8910	8860	2412
367	20250319	145700	451325160	8920	8920	8920	8920	3
368	20250319	145600	451298400	8930	8910	8930	8890	2983
369	20250319	145500	424749450	8920	8920	8930	8920	2714
370	20250319	145400	400531780	8920	8880	8920	8880	2180
371	20250319	145300	381126550	8870	8870	8870	8850	781
372	20250319	145200	374205150	8870	8850	8870	8850	921
373	20250319	145100	366045880	8860	8860	8860	8860	305
374	20250319	145000	363343580	8840	8840	8840	8840	0
375	20250319	144900	363343580	8840	8860	8860	8840	151
376	20250319	144800	362005740	8840	8830	8840	8830	93
377	20250319	144700	361184540	8820	8820	8820	8820	300
378	20250319	144600	358538540	8830	8830	8830	8830	0
379	20250319	144500	358538540	8830	8830	8830	8830	0
380	20250319	144400	358538540	8830	8830	8830	8830	73
381	20250319	144300	357893950	8830	8830	8830	8830	0
382	20250319	144200	357893950	8830	8830	8830	8830	0
383	20250319	144100	357893950	8830	8830	8830	8830	141
384	20250319	144000	356648920	8830	8830	8830	8830	0
385	20250319	143900	356648920	8830	8830	8830	8830	0
386	20250319	143800	356648920	8830	8830	8830	8830	1
387	20250319	143700	356640090	8830	8830	8830	8830	0
388	20250319	143600	356640090	8830	8830	8830	8830	1
389	20250319	143500	356631260	8780	8780	8780	8780	0
390	20250319	143400	356631260	8780	8800	8800	8780	583
391	20250319	143300	351502310	8800	8800	8800	8800	0
392	20250319	143200	351502310	8800	8800	8800	8800	0
393	20250319	143100	351502310	8800	8850	8850	8800	316
394	20250319	143000	348715210	8850	8850	8850	8850	2
395	20250319	142900	348697510	8840	8850	8850	8840	15
396	20250319	142800	348564860	8850	8830	8860	8830	25
397	20250319	142700	348343530	8800	8800	8800	8800	10
398	20250319	142600	348255530	8800	8800	8810	8800	21
399	20250319	142500	348070710	8800	8830	8830	8800	347
400	20250319	142400	345013230	8840	8840	8840	8840	51
401	20250319	142300	344562390	8870	8870	8870	8870	0
402	20250319	142200	344562390	8870	8870	8870	8870	1
403	20250319	142100	344553520	8890	8890	8890	8890	2
404	20250319	142000	344535740	8890	8850	8890	8840	68
405	20250319	141900	343934370	8910	8910	8910	8910	0
406	20250319	141800	343934370	8910	8850	8920	8850	1257
407	20250319	141700	332770890	8850	8850	8850	8840	244
408	20250319	141600	330611780	8850	8830	8850	8830	596
409	20250319	141500	325338500	8820	8820	8820	8820	21
410	20250319	141400	325153280	8820	8820	8820	8820	0
411	20250319	141300	325153280	8820	8820	8820	8820	30
412	20250319	141200	324888680	8820	8820	8820	8820	0
413	20250319	141100	324888680	8820	8750	8820	8750	6327
414	20250319	141000	269240300	8750	8750	8750	8750	200
415	20250319	140900	267490300	8750	8750	8750	8750	0
416	20250319	140800	267490300	8750	8750	8750	8750	0
417	20250319	140700	267490300	8750	8750	8750	8750	660
418	20250319	140600	261715300	8750	8750	8750	8750	15
419	20250319	140500	261584050	8710	8710	8710	8710	1
420	20250319	140400	261575340	8770	8770	8770	8770	5
421	20250319	140300	261531490	8760	8750	8760	8750	715
422	20250319	140200	255274180	8750	8730	8750	8730	416
423	20250319	140100	251638180	8700	8710	8730	8700	894
424	20250319	140000	243857550	8720	8720	8720	8720	0
425	20250319	135900	243857550	8720	8720	8720	8720	793
426	20250319	135800	236942590	8720	8720	8720	8720	0
427	20250319	135700	236942590	8720	8720	8720	8720	115
428	20250319	135600	235939790	8730	8730	8730	8730	0
429	20250319	135500	235939790	8730	8730	8730	8730	50
430	20250319	135400	235503290	8760	8760	8760	8760	0
431	20250319	135300	235503290	8760	8760	8760	8760	0
432	20250319	135200	235503290	8760	8760	8760	8760	0
433	20250319	135100	235503290	8760	8750	8760	8750	40
434	20250319	135000	235153230	8720	8720	8720	8720	0
435	20250319	134900	235153230	8720	8720	8720	8720	0
436	20250319	134800	235153230	8720	8720	8720	8720	0
437	20250319	134700	235153230	8720	8720	8720	8720	100
438	20250319	134600	234281230	8720	8720	8720	8720	6
439	20250319	134500	234228910	8770	8770	8770	8770	0
440	20250319	134400	234228910	8770	8770	8770	8770	1
441	20250319	134300	234220140	8770	8770	8770	8770	7
442	20250319	134200	234158750	8770	8770	8770	8770	0
443	20250319	134100	234158750	8770	8770	8770	8770	0
444	20250319	134000	234158750	8770	8770	8770	8770	0
445	20250319	133900	234158750	8770	8770	8770	8770	0
446	20250319	133800	234158750	8770	8770	8770	8770	0
447	20250319	133700	234158750	8770	8770	8770	8770	0
448	20250319	133600	234158750	8770	8770	8770	8770	718
449	20250319	133500	227861890	8770	8720	8770	8720	200
450	20250319	133400	226110320	8720	8720	8720	8720	0
451	20250319	133300	226110320	8720	8720	8720	8720	123
452	20250319	133200	225037760	8720	8720	8720	8720	0
453	20250319	133100	225037760	8720	8720	8720	8720	0
454	20250319	133000	225037760	8720	8720	8720	8720	0
455	20250319	132900	225037760	8720	8720	8720	8720	0
456	20250319	132800	225037760	8720	8720	8720	8720	0
457	20250319	132700	225037760	8720	8720	8720	8720	0
458	20250319	132600	225037760	8720	8720	8720	8720	0
459	20250319	132500	225037760	8720	8720	8720	8720	0
460	20250319	132400	225037760	8720	8720	8720	8720	0
461	20250319	132300	225037760	8720	8720	8720	8720	251
462	20250319	132200	222849040	8740	8740	8740	8740	22
463	20250319	132100	222656760	8720	8720	8720	8720	0
464	20250319	132000	222656760	8720	8720	8720	8720	0
465	20250319	131900	222656760	8720	8720	8720	8720	0
466	20250319	131800	222656760	8720	8720	8720	8720	0
467	20250319	131700	222656760	8720	8720	8720	8720	0
468	20250319	131600	222656760	8720	8720	8720	8720	0
469	20250319	131500	222656760	8720	8700	8720	8700	104
470	20250319	131400	221751740	8680	8680	8680	8680	0
471	20250319	131300	221751740	8680	8680	8680	8680	0
472	20250319	131200	221751740	8680	8690	8690	8680	120
473	20250319	131100	220709890	8700	8710	8710	8700	14
474	20250319	131000	220588070	8750	8750	8750	8750	0
475	20250319	130900	220588070	8750	8750	8750	8750	0
476	20250319	130800	220588070	8750	8750	8750	8750	0
477	20250319	130700	220588070	8750	8750	8750	8750	0
478	20250319	130600	220588070	8750	8750	8750	8750	0
479	20250319	130500	220588070	8750	8750	8750	8750	0
480	20250319	130400	220588070	8750	8750	8750	8750	0
481	20250319	130300	220588070	8750	8750	8750	8750	0
482	20250319	130200	220588070	8750	8750	8750	8750	0
483	20250319	130100	220588070	8750	8750	8750	8750	0
484	20250319	130000	220588070	8750	8750	8750	8750	0
485	20250319	125900	220588070	8750	8750	8755	8750	459
486	20250319	125800	216571795	8750	8730	8750	8710	20
487	20250319	125700	216397105	8740	8740	8740	8740	0
488	20250319	125600	216397105	8740	8740	8740	8740	0
489	20250319	125500	216397105	8740	8740	8740	8740	0
490	20250319	125400	216397105	8740	8720	8755	8720	1505
491	20250319	125300	203247190	8700	8700	8700	8700	0
492	20250319	125200	203247190	8700	8700	8700	8700	0
493	20250319	125100	203247190	8700	8700	8700	8700	0
494	20250319	125000	203247190	8700	8700	8700	8700	0
495	20250319	124900	203247190	8700	8700	8700	8700	0
496	20250319	124800	203247190	8700	8700	8700	8700	0
497	20250319	124700	203247190	8700	8700	8700	8700	0
498	20250319	124600	203247190	8700	8700	8700	8700	0
499	20250319	124500	203247190	8700	8700	8700	8700	0
500	20250319	124400	203247190	8700	8700	8700	8700	0
501	20250319	124300	203247190	8700	8700	8700	8700	0
502	20250319	124200	203247190	8700	8700	8700	8700	52
503	20250319	124100	202794790	8740	8740	8740	8740	0
504	20250319	124000	202794790	8740	8740	8740	8740	0
505	20250319	123900	202794790	8740	8740	8740	8740	0
506	20250319	123800	202794790	8740	8740	8740	8740	0
507	20250319	123700	202794790	8740	8740	8740	8740	0
508	20250319	123600	202794790	8740	8740	8740	8740	0
509	20250319	123500	202794790	8740	8740	8740	8740	3
510	20250319	123400	202768570	8740	8740	8740	8740	1
511	20250319	123300	202759830	8730	8730	8730	8730	0
512	20250319	123200	202759830	8730	8730	8730	8730	44
513	20250319	123100	202375710	8740	8740	8740	8740	0
514	20250319	123000	202375710	8740	8740	8740	8740	0
515	20250319	122900	202375710	8740	8740	8740	8740	0
516	20250319	122800	202375710	8740	8720	8740	8720	134
517	20250319	122700	201207150	8700	8720	8720	8700	262
518	20250319	122600	198927730	8710	8720	8720	8710	12
519	20250319	122500	198823190	8700	8700	8700	8700	70
520	20250319	122400	198214190	8700	8700	8700	8700	0
521	20250319	122300	198214190	8700	8700	8700	8700	39
522	20250319	122200	197874890	8700	8700	8700	8700	0
523	20250319	122100	197874890	8700	8700	8700	8700	0
524	20250319	122000	197874890	8700	8700	8700	8700	0
525	20250319	121900	197874890	8700	8700	8700	8700	0
526	20250319	121800	197874890	8700	8700	8700	8700	0
527	20250319	121700	197874890	8700	8700	8700	8700	0
528	20250319	121600	197874890	8700	8700	8700	8700	0
529	20250319	121500	197874890	8700	8700	8700	8700	0
530	20250319	121400	197874890	8700	8700	8700	8700	0
531	20250319	121300	197874890	8700	8700	8700	8700	0
532	20250319	121200	197874890	8700	8700	8700	8700	425
533	20250319	121100	194177390	8700	8700	8700	8700	0
534	20250319	121000	194177390	8700	8700	8700	8700	0
535	20250319	120900	194177390	8700	8700	8700	8700	0
536	20250319	120800	194177390	8700	8700	8700	8700	0
537	20250319	120700	194177390	8700	8700	8700	8700	0
538	20250319	120600	194177390	8700	8690	8700	8690	2
539	20250319	120500	194160000	8690	8690	8690	8690	5
540	20250319	120400	194116550	8680	8680	8680	8680	0
541	20250319	120300	194116550	8680	8680	8680	8680	0
542	20250319	120200	194116550	8680	8690	8690	8680	161
543	20250319	120100	192718900	8700	8700	8700	8700	0
544	20250319	120000	192718900	8700	8700	8700	8700	0
545	20250319	115900	192718900	8700	8700	8700	8700	0
546	20250319	115800	192718900	8700	8700	8700	8700	0
547	20250319	115700	192718900	8700	8700	8700	8700	0
548	20250319	115600	192718900	8700	8700	8700	8700	0
549	20250319	115500	192718900	8700	8700	8700	8700	0
550	20250319	115400	192718900	8700	8700	8700	8700	0
551	20250319	115300	192718900	8700	8700	8700	8700	0
552	20250319	115200	192718900	8700	8700	8700	8700	0
553	20250319	115100	192718900	8700	8700	8700	8700	2
554	20250319	115000	192701500	8700	8700	8700	8700	0
555	20250319	114900	192701500	8700	8700	8700	8700	0
556	20250319	114800	192701500	8700	8700	8700	8700	0
557	20250319	114700	192701500	8700	8700	8700	8700	0
558	20250319	114600	192701500	8700	8700	8700	8700	125
559	20250319	114500	191614000	8740	8740	8740	8740	0
560	20250319	114400	191614000	8740	8740	8740	8740	0
561	20250319	114300	191614000	8740	8740	8740	8740	1
562	20250319	114200	191605260	8710	8730	8740	8710	214
563	20250319	114100	189739870	8710	8710	8710	8710	1
564	20250319	114000	189731160	8710	8710	8710	8710	22
565	20250319	113900	189539540	8710	8720	8720	8710	72
566	20250319	113800	188911750	8740	8740	8740	8740	0
567	20250319	113700	188911750	8740	8740	8740	8740	0
568	20250319	113600	188911750	8740	8740	8740	8740	0
569	20250319	113500	188911750	8740	8740	8740	8740	1
570	20250319	113400	188903010	8720	8720	8720	8720	0
571	20250319	113300	188903010	8720	8730	8740	8720	110
572	20250319	113200	187941760	8730	8700	8730	8700	1044
573	20250319	113100	178845260	8700	8700	8700	8700	0
574	20250319	113000	178845260	8700	8700	8700	8700	0
575	20250319	112900	178845260	8700	8700	8700	8700	1
576	20250319	112800	178836560	8660	8660	8660	8660	0
577	20250319	112700	178836560	8660	8660	8660	8660	10
578	20250319	112600	178749960	8680	8680	8680	8680	0
579	20250319	112500	178749960	8680	8680	8680	8680	89
580	20250319	112400	177977440	8680	8680	8680	8680	10
581	20250319	112300	177890640	8680	8680	8680	8680	0
582	20250319	112200	177890640	8680	8680	8680	8680	1
583	20250319	112100	177881960	8680	8680	8680	8680	0
584	20250319	112000	177881960	8680	8680	8680	8680	1
585	20250319	111900	177873280	8680	8680	8680	8680	20
586	20250319	111800	177699680	8700	8700	8700	8700	1
587	20250319	111700	177690980	8650	8660	8660	8650	50
588	20250319	111600	177258110	8660	8640	8660	8640	1263
589	20250319	111500	166324970	8640	8640	8640	8640	20
590	20250319	111400	166152170	8640	8640	8640	8640	70
591	20250319	111300	165547370	8630	8630	8630	8630	0
592	20250319	111200	165547370	8630	8630	8630	8630	7
593	20250319	111100	165486960	8630	8630	8630	8630	0
594	20250319	111000	165486960	8630	8630	8630	8630	100
595	20250319	110900	164623960	8630	8630	8630	8630	0
596	20250319	110800	164623960	8630	8630	8630	8630	0
597	20250319	110700	164623960	8630	8630	8630	8630	0
598	20250319	110600	164623960	8630	8630	8630	8630	0
599	20250319	110500	164623960	8630	8630	8630	8630	10
600	20250319	110400	164537660	8640	8640	8640	8640	0
601	20250319	110300	164537660	8640	8640	8640	8640	0
602	20250319	110200	164537660	8640	8640	8640	8640	0
603	20250319	110100	164537660	8640	8640	8640	8640	0
604	20250319	110000	164537660	8640	8610	8640	8610	84
605	20250319	105900	163814390	8610	8610	8610	8610	37
606	20250319	105800	163495820	8610	8610	8610	8610	863
607	20250319	105700	156065390	8610	8610	8610	8610	3
608	20250319	105600	156039560	8610	8610	8610	8610	0
609	20250319	105500	156039560	8610	8610	8610	8610	98
610	20250319	105400	155195780	8610	8610	8610	8610	0
611	20250319	105300	155195780	8610	8610	8610	8610	0
612	20250319	105200	155195780	8610	8610	8610	8610	0
613	20250319	105100	155195780	8610	8610	8610	8610	0
614	20250319	105000	155195780	8610	8610	8610	8610	54
615	20250319	104900	154730840	8610	8610	8610	8610	100
616	20250319	104800	153869840	8610	8610	8610	8610	0
617	20250319	104700	153869840	8610	8620	8620	8610	1899
618	20250319	104600	137516620	8620	8620	8620	8620	0
619	20250319	104500	137516620	8620	8630	8630	8620	733
620	20250319	104400	131194130	8660	8630	8660	8630	134
621	20250319	104300	130036510	8640	8640	8640	8640	34
622	20250319	104200	129742750	8650	8650	8650	8650	0
623	20250319	104100	129742750	8650	8630	8660	8630	34
624	20250319	104000	129448620	8620	8630	8630	8620	87
625	20250319	103900	128698120	8620	8620	8620	8620	0
626	20250319	103800	128698120	8620	8620	8620	8620	28
627	20250319	103700	128456760	8620	8620	8620	8620	52
628	20250319	103600	128008520	8620	8620	8620	8620	0
629	20250319	103500	128008520	8620	8620	8620	8620	0
630	20250319	103400	128008520	8620	8620	8620	8620	1
631	20250319	103300	127999900	8630	8630	8640	8630	153
632	20250319	103200	126679490	8660	8660	8660	8660	0
633	20250319	103100	126679490	8660	8660	8660	8660	0
634	20250319	103000	126679490	8660	8660	8660	8660	0
635	20250319	102900	126679490	8660	8660	8660	8660	0
636	20250319	102800	126679490	8660	8660	8660	8660	0
637	20250319	102700	126679490	8660	8660	8660	8660	159
638	20250319	102600	125302550	8620	8660	8660	8620	201
639	20250319	102500	123561930	8660	8660	8660	8660	50
640	20250319	102400	123128930	8640	8640	8640	8640	20
641	20250319	102300	122956130	8660	8660	8660	8660	0
642	20250319	102200	122956130	8660	8660	8660	8660	0
643	20250319	102100	122956130	8660	8660	8660	8660	0
644	20250319	102000	122956130	8660	8660	8660	8660	0
645	20250319	101900	122956130	8660	8660	8660	8660	0
646	20250319	101800	122956130	8660	8660	8660	8660	1
647	20250319	101700	122947470	8630	8630	8630	8630	0
648	20250319	101600	122947470	8630	8630	8630	8630	0
649	20250319	101500	122947470	8630	8630	8630	8630	32
650	20250319	101400	122671310	8610	8620	8620	8610	126
651	20250319	101300	121586090	8610	8610	8610	8610	9
652	20250319	101200	121508600	8630	8630	8630	8630	50
653	20250319	101100	121077100	8630	8630	8630	8630	156
654	20250319	101000	119730820	8630	8630	8630	8630	16
655	20250319	100900	119592740	8630	8630	8630	8630	0
656	20250319	100800	119592740	8630	8640	8640	8630	900
657	20250319	100700	111825150	8640	8640	8640	8640	0
658	20250319	100600	111825150	8640	8640	8640	8640	11
659	20250319	100500	111730110	8620	8620	8620	8620	0
660	20250319	100400	111730110	8620	8660	8660	8620	684
661	20250319	100300	105833630	8620	8620	8620	8620	0
662	20250319	100200	105833630	8620	8620	8620	8620	0
663	20250319	100100	105833630	8620	8620	8620	8620	0
664	20250319	100000	105833630	8620	8620	8620	8620	0
665	20250319	095900	105833630	8620	8630	8630	8620	164
666	20250319	095800	104419870	8630	8630	8630	8630	17
667	20250319	095700	104273160	8660	8630	8660	8630	149
668	20250319	095600	102987260	8670	8670	8670	8670	0
669	20250319	095500	102987260	8670	8670	8670	8670	5
670	20250319	095400	102943910	8640	8640	8640	8640	23
671	20250319	095300	102745190	8630	8670	8670	8630	1223
672	20250319	095200	92171150	8670	8670	8670	8670	0
673	20250319	095100	92171150	8670	8660	8670	8660	547
674	20250319	095000	87432880	8660	8660	8660	8660	0
675	20250319	094900	87432880	8660	8660	8660	8660	0
676	20250319	094800	87432880	8660	8660	8660	8660	0
677	20250319	094700	87432880	8660	8660	8660	8660	0
678	20250319	094600	87432880	8660	8660	8660	8660	10
679	20250319	094500	87346280	8660	8660	8660	8660	1
680	20250319	094400	87337620	8660	8660	8660	8660	6
681	20250319	094300	87285660	8660	8660	8660	8660	1
682	20250319	094200	87277000	8650	8650	8650	8650	0
683	20250319	094100	87277000	8650	8660	8660	8650	118
684	20250319	094000	86256280	8650	8640	8650	8640	61
685	20250319	093900	85728740	8640	8640	8640	8640	51
686	20250319	093800	85288100	8640	8640	8640	8640	36
687	20250319	093700	84977060	8660	8660	8660	8660	0
688	20250319	093600	84977060	8660	8660	8660	8660	18
689	20250319	093500	84821180	8660	8660	8660	8660	0
690	20250319	093400	84821180	8660	8650	8660	8650	203
691	20250319	093300	83065220	8650	8650	8650	8650	3
692	20250319	093200	83039270	8650	8650	8650	8650	2
693	20250319	093100	83021970	8650	8650	8650	8650	2
694	20250319	093000	83004670	8620	8660	8660	8620	16
695	20250319	092900	82866380	8650	8650	8650	8650	153
696	20250319	092800	81542930	8610	8610	8610	8610	80
697	20250319	092700	80854130	8620	8640	8640	8620	1346
698	20250319	092600	69243870	8650	8650	8650	8640	366
699	20250319	092500	66078470	8650	8660	8660	8650	98
700	20250319	092400	65230670	8650	8650	8650	8650	8
701	20250319	092300	65161470	8650	8680	8720	8650	938
702	20250319	092200	57036910	8720	8690	8720	8670	919
703	20250319	092100	49062990	8710	8710	8710	8710	0
704	20250319	092000	49062990	8710	8700	8710	8700	60
705	20250319	091900	48540770	8700	8700	8700	8700	2
706	20250319	091800	48523370	8715	8715	8715	8715	9
707	20250319	091700	48444935	8680	8680	8680	8680	0
708	20250319	091600	48444935	8680	8680	8680	8680	0
709	20250319	091500	48444935	8680	8680	8680	8680	3
710	20250319	091400	48418895	8670	8670	8670	8670	0
711	20250319	091300	48418895	8670	8670	8670	8670	1
712	20250319	091200	48410225	8670	8680	8680	8660	464
713	20250319	091100	44386255	8690	8690	8690	8690	15
714	20250319	091000	44255905	8735	8720	8735	8700	249
715	20250319	090900	42088880	8720	8730	8730	8720	82
716	20250319	090800	41373280	8740	8790	8790	8740	227
717	20250319	090700	39384820	8800	8780	8800	8780	393
718	20250319	090600	35927060	8800	8800	8800	8800	0
719	20250319	090500	35927060	8800	8800	8800	8800	100
720	20250319	090400	35047060	8800	8800	8800	8800	105
721	20250319	090300	34123060	8800	8800	8800	8800	100
722	20250319	090200	33243060	8830	8770	8830	8770	1716
723	20250319	090100	18143570	8720	8680	8720	8680	369
724	20250319	090000	14927410	8620	8690	8700	8620	1722