KissMeData/298540/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	211500	73137215	9150	9150	9150	9150	115
3	20250318	211400	73137215	9150	9150	9150	9150	0
4	20250318	211300	73137215	9150	9150	9150	9150	0
5	20250318	211200	73137215	9150	9150	9150	9150	0
6	20250318	211100	73137215	9150	9150	9150	9150	0
7	20250318	211000	73137215	9150	9150	9150	9150	0
8	20250318	210900	73137215	9150	9150	9150	9150	0
9	20250318	210800	73137215	9150	9150	9150	9150	0
10	20250318	210700	73137215	9150	9150	9150	9150	0
11	20250318	210600	73137215	9150	9150	9150	9150	0
12	20250318	210500	73137215	9150	9150	9150	9150	0
13	20250318	210400	73137215	9150	9150	9150	9150	0
14	20250318	210300	73137215	9150	9150	9150	9150	0
15	20250318	210200	73137215	9150	9150	9150	9150	0
16	20250318	210100	73137215	9150	9150	9150	9150	0
17	20250318	210000	73137215	9150	9150	9150	9150	0
18	20250318	205900	73137215	9150	9150	9150	9150	0
19	20250318	205800	73137215	9150	9150	9150	9150	0
20	20250318	205700	73137215	9150	9150	9150	9150	0
21	20250318	205600	73137215	9150	9150	9150	9150	0
22	20250318	205500	73137215	9150	9150	9150	9150	0
23	20250318	205400	73137215	9150	9150	9150	9150	0
24	20250318	205300	73137215	9150	9150	9150	9150	0
25	20250318	205200	73137215	9150	9150	9150	9150	0
26	20250318	205100	73137215	9150	9150	9150	9150	0
27	20250318	205000	73137215	9150	9150	9150	9150	0
28	20250318	204900	73137215	9150	9150	9150	9150	0
29	20250318	204800	73137215	9150	9150	9150	9150	0
30	20250318	204700	73137215	9150	9150	9150	9150	0
31	20250318	204600	73137215	9150	9150	9150	9150	0
32	20250318	204500	73137215	9150	9150	9150	9150	115
33	20250318	204400	73137215	9150	9150	9150	9150	0
34	20250318	204300	73137215	9150	9150	9150	9150	0
35	20250318	204200	73137215	9150	9150	9150	9150	0
36	20250318	204100	73137215	9150	9150	9150	9150	0
37	20250318	204000	73137215	9150	9150	9150	9150	0
38	20250318	203900	73137215	9150	9150	9150	9150	0
39	20250318	203800	73137215	9150	9150	9150	9150	0
40	20250318	203700	73137215	9150	9150	9150	9150	0
41	20250318	203600	73137215	9150	9150	9150	9150	0
42	20250318	203500	73137215	9150	9150	9150	9150	0
43	20250318	203400	73137215	9150	9150	9150	9150	0
44	20250318	203300	73137215	9150	9150	9150	9150	0
45	20250318	203200	73137215	9150	9150	9150	9150	0
46	20250318	203100	73137215	9150	9150	9150	9150	0
47	20250318	203000	73137215	9150	9150	9150	9150	0
48	20250318	202900	73137215	9150	9150	9150	9150	0
49	20250318	202800	73137215	9150	9150	9150	9150	0
50	20250318	202700	73137215	9150	9150	9150	9150	0
51	20250318	202600	73137215	9150	9150	9150	9150	0
52	20250318	202500	73137215	9150	9150	9150	9150	0
53	20250318	202400	73137215	9150	9150	9150	9150	0
54	20250318	202300	73137215	9150	9150	9150	9150	0
55	20250318	202200	73137215	9150	9150	9150	9150	0
56	20250318	202100	73137215	9150	9150	9150	9150	0
57	20250318	202000	73137215	9150	9150	9150	9150	0
58	20250318	201900	73137215	9150	9150	9150	9150	0
59	20250318	201800	73137215	9150	9150	9150	9150	0
60	20250318	201700	73137215	9150	9150	9150	9150	0
61	20250318	201600	73137215	9150	9150	9150	9150	0
62	20250318	201500	73137215	9150	9150	9150	9150	115
63	20250318	201400	73137215	9150	9150	9150	9150	0
64	20250318	201300	73137215	9150	9150	9150	9150	0
65	20250318	201200	73137215	9150	9150	9150	9150	0
66	20250318	201100	73137215	9150	9150	9150	9150	0
67	20250318	201000	73137215	9150	9150	9150	9150	0
68	20250318	200900	73137215	9150	9150	9150	9150	0
69	20250318	200800	73137215	9150	9150	9150	9150	0
70	20250318	200700	73137215	9150	9150	9150	9150	0
71	20250318	200600	73137215	9150	9150	9150	9150	0
72	20250318	200500	73137215	9150	9150	9150	9150	0
73	20250318	200400	73137215	9150	9150	9150	9150	0
74	20250318	200300	73137215	9150	9150	9150	9150	0
75	20250318	200200	73137215	9150	9150	9150	9150	0
76	20250318	200100	73137215	9150	9150	9150	9150	0
77	20250318	200000	73137215	9150	9150	9150	9150	0
78	20250318	195900	73137215	9150	9150	9150	9150	0
79	20250318	195800	73137215	9150	9150	9150	9150	0
80	20250318	195700	73137215	9150	9150	9150	9150	0
81	20250318	195600	73137215	9150	9150	9150	9150	0
82	20250318	195500	73137215	9150	9150	9150	9150	0
83	20250318	195400	73137215	9150	9150	9150	9150	0
84	20250318	195300	73137215	9150	9150	9150	9150	0
85	20250318	195200	73137215	9150	9150	9150	9150	0
86	20250318	195100	73137215	9150	9150	9150	9150	0
87	20250318	195000	73137215	9150	9150	9150	9150	0
88	20250318	194900	73137215	9150	9150	9150	9150	0
89	20250318	194800	73137215	9150	9150	9150	9150	0
90	20250318	194700	73137215	9150	9150	9150	9150	0
91	20250318	194600	73137215	9150	9150	9150	9150	0
92	20250318	194500	73137215	9150	9150	9150	9150	115
93	20250318	194400	73137215	9150	9150	9150	9150	0
94	20250318	194300	73137215	9150	9150	9150	9150	0
95	20250318	194200	73137215	9150	9150	9150	9150	0
96	20250318	194100	73137215	9150	9150	9150	9150	0
97	20250318	194000	73137215	9150	9150	9150	9150	0
98	20250318	193900	73137215	9150	9150	9150	9150	0
99	20250318	193800	73137215	9150	9150	9150	9150	0
100	20250318	193700	73137215	9150	9150	9150	9150	0
101	20250318	193600	73137215	9150	9150	9150	9150	0
102	20250318	193500	73137215	9150	9150	9150	9150	0
103	20250318	193400	73137215	9150	9150	9150	9150	0
104	20250318	193300	73137215	9150	9150	9150	9150	0
105	20250318	193200	73137215	9150	9150	9150	9150	0
106	20250318	193100	73137215	9150	9150	9150	9150	0
107	20250318	193000	73137215	9150	9150	9150	9150	0
108	20250318	192900	73137215	9150	9150	9150	9150	0
109	20250318	192800	73137215	9150	9150	9150	9150	0
110	20250318	192700	73137215	9150	9150	9150	9150	0
111	20250318	192600	73137215	9150	9150	9150	9150	0
112	20250318	192500	73137215	9150	9150	9150	9150	0
113	20250318	192400	73137215	9150	9150	9150	9150	0
114	20250318	192300	73137215	9150	9150	9150	9150	0
115	20250318	192200	73137215	9150	9150	9150	9150	0
116	20250318	192100	73137215	9150	9150	9150	9150	0
117	20250318	192000	73137215	9150	9150	9150	9150	0
118	20250318	191900	73137215	9150	9150	9150	9150	0
119	20250318	191800	73137215	9150	9150	9150	9150	0
120	20250318	191700	73137215	9150	9150	9150	9150	0
121	20250318	191600	73137215	9150	9150	9150	9150	0
122	20250318	191500	73137215	9150	9150	9150	9150	115
123	20250318	191400	73137215	9150	9150	9150	9150	0
124	20250318	191300	73137215	9150	9150	9150	9150	0
125	20250318	191200	73137215	9150	9150	9150	9150	0
126	20250318	191100	73137215	9150	9150	9150	9150	0
127	20250318	191000	73137215	9150	9150	9150	9150	0
128	20250318	190900	73137215	9150	9150	9150	9150	0
129	20250318	190800	73137215	9150	9150	9150	9150	0
130	20250318	190700	73137215	9150	9150	9150	9150	0
131	20250318	190600	73137215	9150	9150	9150	9150	0
132	20250318	190500	73137215	9150	9150	9150	9150	0
133	20250318	190400	73137215	9150	9150	9150	9150	0
134	20250318	190300	73137215	9150	9150	9150	9150	0
135	20250318	190200	73137215	9150	9150	9150	9150	0
136	20250318	190100	73137215	9150	9150	9150	9150	0
137	20250318	190000	73137215	9150	9150	9150	9150	0
138	20250318	185900	73137215	9150	9150	9150	9150	0
139	20250318	185800	73137215	9150	9150	9150	9150	0
140	20250318	185700	73137215	9150	9150	9150	9150	0
141	20250318	185600	73137215	9150	9150	9150	9150	0
142	20250318	185500	73137215	9150	9150	9150	9150	0
143	20250318	185400	73137215	9150	9150	9150	9150	0
144	20250318	185300	73137215	9150	9150	9150	9150	0
145	20250318	185200	73137215	9150	9150	9150	9150	0
146	20250318	185100	73137215	9150	9150	9150	9150	0
147	20250318	185000	73137215	9150	9150	9150	9150	0
148	20250318	184900	73137215	9150	9150	9150	9150	0
149	20250318	184800	73137215	9150	9150	9150	9150	0
150	20250318	184700	73137215	9150	9150	9150	9150	0
151	20250318	184600	73137215	9150	9150	9150	9150	0
152	20250318	184500	73137215	9150	9150	9150	9150	115
153	20250318	184400	73137215	9150	9150	9150	9150	0
154	20250318	184300	73137215	9150	9150	9150	9150	0
155	20250318	184200	73137215	9150	9150	9150	9150	0
156	20250318	184100	73137215	9150	9150	9150	9150	0
157	20250318	184000	73137215	9150	9150	9150	9150	0
158	20250318	183900	73137215	9150	9150	9150	9150	0
159	20250318	183800	73137215	9150	9150	9150	9150	0
160	20250318	183700	73137215	9150	9150	9150	9150	0
161	20250318	183600	73137215	9150	9150	9150	9150	0
162	20250318	183500	73137215	9150	9150	9150	9150	0
163	20250318	183400	73137215	9150	9150	9150	9150	0
164	20250318	183300	73137215	9150	9150	9150	9150	0
165	20250318	183200	73137215	9150	9150	9150	9150	0
166	20250318	183100	73137215	9150	9150	9150	9150	0
167	20250318	183000	73137215	9150	9150	9150	9150	0
168	20250318	182900	73137215	9150	9150	9150	9150	0
169	20250318	182800	73137215	9150	9150	9150	9150	0
170	20250318	182700	73137215	9150	9150	9150	9150	0
171	20250318	182600	73137215	9150	9150	9150	9150	0
172	20250318	182500	73137215	9150	9150	9150	9150	0
173	20250318	182400	73137215	9150	9150	9150	9150	0
174	20250318	182300	73137215	9150	9150	9150	9150	0
175	20250318	182200	73137215	9150	9150	9150	9150	0
176	20250318	182100	73137215	9150	9150	9150	9150	0
177	20250318	182000	73137215	9150	9150	9150	9150	0
178	20250318	181900	73137215	9150	9150	9150	9150	0
179	20250318	181800	73137215	9150	9150	9150	9150	0
180	20250318	181700	73137215	9150	9150	9150	9150	0
181	20250318	181600	73137215	9150	9150	9150	9150	0
182	20250318	181500	73137215	9150	9150	9150	9150	115
183	20250318	181400	73137215	9150	9150	9150	9150	0
184	20250318	181300	73137215	9150	9150	9150	9150	0
185	20250318	181200	73137215	9150	9150	9150	9150	0
186	20250318	181100	73137215	9150	9150	9150	9150	0
187	20250318	181000	73137215	9150	9150	9150	9150	0
188	20250318	180900	73137215	9150	9150	9150	9150	0
189	20250318	180800	73137215	9150	9150	9150	9150	0
190	20250318	180700	73137215	9150	9150	9150	9150	0
191	20250318	180600	73137215	9150	9150	9150	9150	0
192	20250318	180500	73137215	9150	9150	9150	9150	0
193	20250318	180400	73137215	9150	9150	9150	9150	0
194	20250318	180300	73137215	9150	9150	9150	9150	0
195	20250318	180200	73137215	9150	9150	9150	9150	0
196	20250318	180100	73137215	9150	9150	9150	9150	0
197	20250318	180000	73137215	9150	9150	9150	9150	0
198	20250318	175900	73137215	9150	9150	9150	9150	0
199	20250318	175800	73137215	9150	9150	9150	9150	0
200	20250318	175700	73137215	9150	9150	9150	9150	0
201	20250318	175600	73137215	9150	9150	9150	9150	0
202	20250318	175500	73137215	9150	9150	9150	9150	0
203	20250318	175400	73137215	9150	9150	9150	9150	0
204	20250318	175300	73137215	9150	9150	9150	9150	0
205	20250318	175200	73137215	9150	9150	9150	9150	0
206	20250318	175100	73137215	9150	9150	9150	9150	0
207	20250318	175000	73137215	9150	9150	9150	9150	0
208	20250318	174900	73137215	9150	9150	9150	9150	0
209	20250318	174800	73137215	9150	9150	9150	9150	0
210	20250318	174700	73137215	9150	9150	9150	9150	0
211	20250318	174600	73137215	9150	9150	9150	9150	0
212	20250318	174500	73137215	9150	9150	9150	9150	115
213	20250318	174400	73137215	9150	9150	9150	9150	0
214	20250318	174300	73137215	9150	9150	9150	9150	0
215	20250318	174200	73137215	9150	9150	9150	9150	0
216	20250318	174100	73137215	9150	9150	9150	9150	0
217	20250318	174000	73137215	9150	9150	9150	9150	0
218	20250318	173900	73137215	9150	9150	9150	9150	0
219	20250318	173800	73137215	9150	9150	9150	9150	0
220	20250318	173700	73137215	9150	9150	9150	9150	0
221	20250318	173600	73137215	9150	9150	9150	9150	0
222	20250318	173500	73137215	9150	9150	9150	9150	0
223	20250318	173400	73137215	9150	9150	9150	9150	0
224	20250318	173300	73137215	9150	9150	9150	9150	0
225	20250318	173200	73137215	9150	9150	9150	9150	0
226	20250318	173100	73137215	9150	9150	9150	9150	0
227	20250318	173000	73137215	9150	9150	9150	9150	0
228	20250318	172900	73137215	9150	9150	9150	9150	0
229	20250318	172800	73137215	9150	9150	9150	9150	0
230	20250318	172700	73137215	9150	9150	9150	9150	0
231	20250318	172600	73137215	9150	9150	9150	9150	0
232	20250318	172500	73137215	9150	9150	9150	9150	0
233	20250318	172400	73137215	9150	9150	9150	9150	0
234	20250318	172300	73137215	9150	9150	9150	9150	0
235	20250318	172200	73137215	9150	9150	9150	9150	0
236	20250318	172100	73137215	9150	9150	9150	9150	0
237	20250318	172000	73137215	9150	9150	9150	9150	0
238	20250318	171900	73137215	9150	9150	9150	9150	0
239	20250318	171800	73137215	9150	9150	9150	9150	0
240	20250318	171700	73137215	9150	9150	9150	9150	0
241	20250318	171600	73137215	9150	9150	9150	9150	0
242	20250318	171500	73137215	9150	9150	9150	9150	115
243	20250318	171400	73137215	9150	9150	9150	9150	0
244	20250318	171300	73137215	9150	9150	9150	9150	0
245	20250318	171200	73137215	9150	9150	9150	9150	0
246	20250318	171100	73137215	9150	9150	9150	9150	0
247	20250318	171000	73137215	9150	9150	9150	9150	0
248	20250318	170900	73137215	9150	9150	9150	9150	0
249	20250318	170800	73137215	9150	9150	9150	9150	0
250	20250318	170700	73137215	9150	9150	9150	9150	0
251	20250318	170600	73137215	9150	9150	9150	9150	0
252	20250318	170500	73137215	9150	9150	9150	9150	0
253	20250318	170400	73137215	9150	9150	9150	9150	0
254	20250318	170300	73137215	9150	9150	9150	9150	0
255	20250318	170200	73137215	9150	9150	9150	9150	0
256	20250318	170100	73137215	9150	9150	9150	9150	0
257	20250318	170000	73137215	9150	9150	9150	9150	0
258	20250318	165900	73137215	9150	9150	9150	9150	0
259	20250318	165800	73137215	9150	9150	9150	9150	0
260	20250318	165700	73137215	9150	9150	9150	9150	0
261	20250318	165600	73137215	9150	9150	9150	9150	0
262	20250318	165500	73137215	9150	9150	9150	9150	0
263	20250318	165400	73137215	9150	9150	9150	9150	0
264	20250318	165300	73137215	9150	9150	9150	9150	0
265	20250318	165200	73137215	9150	9150	9150	9150	0
266	20250318	165100	73137215	9150	9150	9150	9150	0
267	20250318	165000	73137215	9150	9150	9150	9150	0
268	20250318	164900	73137215	9150	9150	9150	9150	0
269	20250318	164800	73137215	9150	9150	9150	9150	0
270	20250318	164700	73137215	9150	9150	9150	9150	0
271	20250318	164600	73137215	9150	9150	9150	9150	0
272	20250318	164500	73137215	9150	9150	9150	9150	115
273	20250318	164400	73137215	9150	9150	9150	9150	0
274	20250318	164300	73137215	9150	9150	9150	9150	0
275	20250318	164200	73137215	9150	9150	9150	9150	0
276	20250318	164100	73137215	9150	9150	9150	9150	0
277	20250318	164000	73137215	9150	9150	9150	9150	0
278	20250318	163900	73137215	9150	9150	9150	9150	0
279	20250318	163800	73137215	9150	9150	9150	9150	0
280	20250318	163700	73137215	9150	9150	9150	9150	0
281	20250318	163600	73137215	9150	9150	9150	9150	0
282	20250318	163500	73137215	9150	9150	9150	9150	0
283	20250318	163400	73137215	9150	9150	9150	9150	0
284	20250318	163300	73137215	9150	9150	9150	9150	0
285	20250318	163200	73137215	9150	9150	9150	9150	0
286	20250318	163100	73137215	9150	9150	9150	9150	0
287	20250318	163000	73137215	9150	9150	9150	9150	0
288	20250318	162900	73137215	9150	9150	9150	9150	0
289	20250318	162800	73137215	9150	9150	9150	9150	0
290	20250318	162700	73137215	9150	9150	9150	9150	0
291	20250318	162600	73137215	9150	9150	9150	9150	0
292	20250318	162500	73137215	9150	9150	9150	9150	0
293	20250318	162400	73137215	9150	9150	9150	9150	0
294	20250318	162300	73137215	9150	9150	9150	9150	0
295	20250318	162200	73137215	9150	9150	9150	9150	0
296	20250318	162100	73137215	9150	9150	9150	9150	0
297	20250318	162000	73137215	9150	9150	9150	9150	0
298	20250318	161900	73137215	9150	9150	9150	9150	0
299	20250318	161800	73137215	9150	9150	9150	9150	0
300	20250318	161700	73137215	9150	9150	9150	9150	0
301	20250318	161600	73137215	9150	9150	9150	9150	0
302	20250318	161500	73137215	9150	9150	9150	9150	115
303	20250318	161400	73137215	9150	9150	9150	9150	0
304	20250318	161300	73137215	9150	9150	9150	9150	0
305	20250318	161200	73137215	9150	9150	9150	9150	0
306	20250318	161100	73137215	9150	9150	9150	9150	0
307	20250318	161000	73137215	9150	9150	9150	9150	0
308	20250318	160900	73137215	9150	9150	9150	9150	0
309	20250318	160800	73137215	9150	9150	9150	9150	0
310	20250318	160700	73137215	9150	9150	9150	9150	0
311	20250318	160600	73137215	9150	9150	9150	9150	0
312	20250318	160500	73137215	9150	9150	9150	9150	0
313	20250318	160400	73137215	9150	9150	9150	9150	0
314	20250318	160300	73137215	9150	9150	9150	9150	0
315	20250318	160200	73137215	9150	9150	9150	9150	0
316	20250318	160100	73137215	9150	9150	9150	9150	0
317	20250318	160000	73137215	9150	9150	9150	9150	0
318	20250318	155900	73137215	9150	9150	9150	9150	0
319	20250318	155800	73137215	9150	9150	9150	9150	0
320	20250318	155700	73137215	9150	9150	9150	9150	0
321	20250318	155600	73137215	9150	9150	9150	9150	0
322	20250318	155500	73137215	9150	9150	9150	9150	0
323	20250318	155400	73137215	9150	9150	9150	9150	0
324	20250318	155300	73137215	9150	9150	9150	9150	0
325	20250318	155200	73137215	9150	9150	9150	9150	0
326	20250318	155100	73137215	9150	9150	9150	9150	0
327	20250318	155000	73137215	9150	9150	9150	9150	0
328	20250318	154900	73137215	9150	9150	9150	9150	0
329	20250318	154800	73137215	9150	9150	9150	9150	0
330	20250318	154700	73137215	9150	9150	9150	9150	0
331	20250318	154600	73137215	9150	9150	9150	9150	0
332	20250318	154500	73137215	9150	9150	9150	9150	115
333	20250318	154400	73137215	9150	9150	9150	9150	0
334	20250318	154300	73137215	9150	9150	9150	9150	0
335	20250318	154200	73137215	9150	9150	9150	9150	0
336	20250318	154100	73137215	9150	9150	9150	9150	0
337	20250318	154000	73137215	9150	9150	9150	9150	0
338	20250318	153900	73137215	9150	9150	9150	9150	0
339	20250318	153800	73137215	9150	9150	9150	9150	0
340	20250318	153700	73137215	9150	9150	9150	9150	0
341	20250318	153600	73137215	9150	9150	9150	9150	0
342	20250318	153500	73137215	9150	9150	9150	9150	0
343	20250318	153400	73137215	9150	9150	9150	9150	0
344	20250318	153300	73137215	9150	9150	9150	9150	0
345	20250318	153200	73137215	9150	9150	9150	9150	0
346	20250318	153100	73137215	9150	9150	9150	9150	0
347	20250318	153000	73137215	9150	9150	9150	9150	115
348	20250318	152900	72084965	9100	9100	9100	9100	0
349	20250318	152800	72084965	9100	9100	9100	9100	0
350	20250318	152700	72084965	9100	9100	9100	9100	0
351	20250318	152600	72084965	9100	9100	9100	9100	0
352	20250318	152500	72084965	9100	9100	9100	9100	0
353	20250318	152400	72084965	9100	9100	9100	9100	0
354	20250318	152300	72084965	9100	9100	9100	9100	0
355	20250318	152200	72084965	9100	9100	9100	9100	0
356	20250318	152100	72084965	9100	9100	9100	9100	0
357	20250318	152000	72084965	9100	9100	9100	9100	0
358	20250318	151900	72084965	9100	9110	9110	9100	45
359	20250318	151800	71675265	9150	9150	9150	9150	5
360	20250318	151700	71629515	9150	9150	9150	9150	4
361	20250318	151600	71592915	9150	9150	9150	9150	0
362	20250318	151500	71592915	9150	9150	9150	9150	8
363	20250318	151400	71519715	9100	9100	9100	9100	55
364	20250318	151300	71019215	9100	9100	9100	9100	45
365	20250318	151200	70609715	9150	9150	9150	9150	0
366	20250318	151100	70609715	9150	9150	9150	9150	0
367	20250318	151000	70609715	9150	9150	9150	9150	0
368	20250318	150900	70609715	9150	9150	9150	9150	17
369	20250318	150800	70454165	9100	9110	9110	9100	64
370	20250318	150700	69871755	9150	9150	9150	9150	1
371	20250318	150600	69862605	9150	9150	9150	9150	0
372	20250318	150500	69862605	9150	9150	9150	9150	1
373	20250318	150400	69853455	9150	9150	9150	9150	0
374	20250318	150300	69853455	9150	9150	9150	9150	0
375	20250318	150200	69853455	9150	9150	9150	9150	0
376	20250318	150100	69853455	9150	9150	9150	9150	0
377	20250318	150000	69853455	9150	9150	9150	9150	0
378	20250318	145900	69853455	9150	9150	9150	9150	0
379	20250318	145800	69853455	9150	9150	9150	9150	0
380	20250318	145700	69853455	9150	9150	9150	9150	0
381	20250318	145600	69853455	9150	9150	9150	9150	50
382	20250318	145500	69395955	9100	9140	9140	9100	1131
383	20250318	145400	59081395	9150	9140	9150	9140	285
384	20250318	145300	56476355	9140	9140	9140	9140	0
385	20250318	145200	56476355	9140	9140	9140	9140	0
386	20250318	145100	56476355	9140	9140	9140	9140	0
387	20250318	145000	56476355	9140	9140	9140	9140	3
388	20250318	144900	56448935	9140	9140	9140	9140	0
389	20250318	144800	56448935	9140	9140	9140	9140	0
390	20250318	144700	56448935	9140	9140	9140	9140	0
391	20250318	144600	56448935	9140	9140	9140	9140	0
392	20250318	144500	56448935	9140	9140	9140	9140	0
393	20250318	144400	56448935	9140	9140	9140	9140	0
394	20250318	144300	56448935	9140	9140	9140	9140	0
395	20250318	144200	56448935	9140	9140	9140	9140	0
396	20250318	144100	56448935	9140	9140	9140	9140	13
397	20250318	144000	56330115	9120	9120	9120	9120	0
398	20250318	143900	56330115	9120	9120	9120	9120	0
399	20250318	143800	56330115	9120	9120	9120	9120	0
400	20250318	143700	56330115	9120	9120	9120	9120	0
401	20250318	143600	56330115	9120	9120	9120	9120	0
402	20250318	143500	56330115	9120	9120	9120	9120	0
403	20250318	143400	56330115	9120	9120	9120	9120	22
404	20250318	143300	56129475	9140	9140	9140	9140	0
405	20250318	143200	56129475	9140	9140	9140	9140	0
406	20250318	143100	56129475	9140	9140	9140	9140	0
407	20250318	143000	56129475	9140	9130	9140	9130	127
408	20250318	142900	54969695	9140	9140	9140	9140	0
409	20250318	142800	54969695	9140	9140	9140	9140	0
410	20250318	142700	54969695	9140	9140	9140	9140	1
411	20250318	142600	54960555	9140	9140	9140	9140	0
412	20250318	142500	54960555	9140	9140	9140	9140	1
413	20250318	142400	54951415	9130	9130	9130	9130	0
414	20250318	142300	54951415	9130	9130	9130	9130	10
415	20250318	142200	54860115	9130	9130	9130	9130	0
416	20250318	142100	54860115	9130	9130	9130	9130	0
417	20250318	142000	54860115	9130	9130	9130	9130	0
418	20250318	141900	54860115	9130	9130	9130	9130	0
419	20250318	141800	54860115	9130	9130	9130	9130	0
420	20250318	141700	54860115	9130	9130	9130	9130	0
421	20250318	141600	54860115	9130	9130	9130	9130	0
422	20250318	141500	54860115	9130	9130	9130	9130	0
423	20250318	141400	54860115	9130	9130	9130	9130	27
424	20250318	141300	54613605	9130	9130	9130	9130	0
425	20250318	141200	54613605	9130	9130	9130	9130	0
426	20250318	141100	54613605	9130	9130	9130	9130	0
427	20250318	141000	54613605	9130	9130	9130	9130	6
428	20250318	140900	54558825	9130	9130	9130	9130	0
429	20250318	140800	54558825	9130	9130	9130	9130	0
430	20250318	140700	54558825	9130	9130	9130	9130	0
431	20250318	140600	54558825	9130	9130	9130	9130	0
432	20250318	140500	54558825	9130	9130	9130	9130	0
433	20250318	140400	54558825	9130	9130	9130	9130	0
434	20250318	140300	54558825	9130	9130	9130	9130	0
435	20250318	140200	54558825	9130	9130	9130	9130	10
436	20250318	140100	54467525	9130	9130	9130	9130	0
437	20250318	140000	54467525	9130	9130	9130	9130	19
438	20250318	135900	54294055	9130	9130	9130	9130	0
439	20250318	135800	54294055	9130	9130	9130	9130	0
440	20250318	135700	54294055	9130	9135	9135	9130	50
441	20250318	135600	53837540	9130	9130	9130	9130	0
442	20250318	135500	53837540	9130	9130	9130	9130	1
443	20250318	135400	53828410	9130	9130	9130	9130	0
444	20250318	135300	53828410	9130	9130	9130	9130	0
445	20250318	135200	53828410	9130	9130	9130	9130	1
446	20250318	135100	53819280	9130	9130	9130	9130	19
447	20250318	135000	53645810	9130	9130	9130	9130	0
448	20250318	134900	53645810	9130	9130	9130	9130	15
449	20250318	134800	53508860	9130	9130	9130	9130	0
450	20250318	134700	53508860	9130	9130	9130	9130	0
451	20250318	134600	53508860	9130	9130	9130	9130	5
452	20250318	134500	53463210	9130	9130	9130	9130	0
453	20250318	134400	53463210	9130	9130	9130	9130	1
454	20250318	134300	53454080	9130	9130	9130	9130	0
455	20250318	134200	53454080	9130	9130	9130	9130	0
456	20250318	134100	53454080	9130	9130	9130	9130	0
457	20250318	134000	53454080	9130	9130	9130	9130	0
458	20250318	133900	53454080	9130	9130	9130	9130	0
459	20250318	133800	53454080	9130	9130	9130	9130	0
460	20250318	133700	53454080	9130	9130	9130	9130	0
461	20250318	133600	53454080	9130	9130	9130	9130	14
462	20250318	133500	53326260	9130	9130	9130	9130	0
463	20250318	133400	53326260	9130	9130	9130	9130	0
464	20250318	133300	53326260	9130	9130	9130	9130	0
465	20250318	133200	53326260	9130	9130	9130	9130	0
466	20250318	133100	53326260	9130	9130	9130	9130	5
467	20250318	133000	53280610	9130	9130	9130	9130	14
468	20250318	132900	53152790	9130	9130	9130	9130	0
469	20250318	132800	53152790	9130	9130	9130	9130	0
470	20250318	132700	53152790	9130	9130	9130	9130	0
471	20250318	132600	53152790	9130	9130	9130	9130	0
472	20250318	132500	53152790	9130	9130	9130	9130	0
473	20250318	132400	53152790	9130	9130	9130	9130	0
474	20250318	132300	53152790	9130	9130	9130	9130	0
475	20250318	132200	53152790	9130	9130	9130	9130	15
476	20250318	132100	53015840	9130	9130	9130	9130	1
477	20250318	132000	53006710	9110	9110	9110	9110	0
478	20250318	131900	53006710	9110	9110	9110	9110	0
479	20250318	131800	53006710	9110	9110	9110	9110	0
480	20250318	131700	53006710	9110	9110	9110	9110	0
481	20250318	131600	53006710	9110	9110	9110	9110	119
482	20250318	131500	51922620	9110	9110	9110	9110	0
483	20250318	131400	51922620	9110	9110	9110	9110	56
484	20250318	131300	51412460	9110	9110	9110	9110	0
485	20250318	131200	51412460	9110	9110	9110	9110	0
486	20250318	131100	51412460	9110	9110	9110	9110	6
487	20250318	131000	51357800	9110	9120	9120	9110	4
488	20250318	130900	51321330	9130	9130	9130	9130	0
489	20250318	130800	51321330	9130	9130	9130	9130	0
490	20250318	130700	51321330	9130	9130	9130	9130	0
491	20250318	130600	51321330	9130	9130	9130	9130	19
492	20250318	130500	51147860	9140	9140	9140	9140	0
493	20250318	130400	51147860	9140	9140	9140	9140	0
494	20250318	130300	51147860	9140	9140	9140	9140	1
495	20250318	130200	51138720	9140	9140	9140	9140	3
496	20250318	130100	51111300	9150	9150	9150	9150	0
497	20250318	130000	51111300	9150	9150	9150	9150	0
498	20250318	125900	51111300	9150	9150	9150	9150	0
499	20250318	125800	51111300	9150	9150	9150	9150	0
500	20250318	125700	51111300	9150	9150	9150	9150	0
501	20250318	125600	51111300	9150	9150	9150	9150	0
502	20250318	125500	51111300	9150	9150	9150	9150	0
503	20250318	125400	51111300	9150	9150	9150	9150	10
504	20250318	125300	51019800	9150	9150	9150	9150	0
505	20250318	125200	51019800	9150	9150	9150	9150	15
506	20250318	125100	50882550	9140	9140	9140	9140	0
507	20250318	125000	50882550	9140	9140	9140	9140	0
508	20250318	124900	50882550	9140	9140	9140	9140	0
509	20250318	124800	50882550	9140	9140	9140	9140	4
510	20250318	124700	50845990	9110	9110	9110	9110	0
511	20250318	124600	50845990	9110	9110	9110	9110	0
512	20250318	124500	50845990	9110	9110	9110	9110	0
513	20250318	124400	50845990	9110	9110	9110	9110	0
514	20250318	124300	50845990	9110	9110	9110	9110	54
515	20250318	124200	50354050	9140	9140	9140	9140	0
516	20250318	124100	50354050	9140	9140	9140	9140	2
517	20250318	124000	50335770	9140	9140	9140	9140	3
518	20250318	123900	50308350	9100	9100	9100	9100	0
519	20250318	123800	50308350	9100	9100	9100	9100	0
520	20250318	123700	50308350	9100	9100	9100	9100	0
521	20250318	123600	50308350	9100	9100	9100	9100	0
522	20250318	123500	50308350	9100	9100	9100	9100	0
523	20250318	123400	50308350	9100	9100	9100	9100	0
524	20250318	123300	50308350	9100	9130	9130	9100	373
525	20250318	123200	46908460	9150	9150	9150	9150	0
526	20250318	123100	46908460	9150	9150	9150	9150	10
527	20250318	123000	46816960	9130	9130	9130	9130	0
528	20250318	122900	46816960	9130	9130	9130	9130	0
529	20250318	122800	46816960	9130	9130	9130	9130	0
530	20250318	122700	46816960	9130	9130	9130	9130	0
531	20250318	122600	46816960	9130	9140	9140	9130	6
532	20250318	122500	46762140	9130	9130	9130	9130	0
533	20250318	122400	46762140	9130	9130	9130	9130	0
534	20250318	122300	46762140	9130	9140	9140	9130	37
535	20250318	122200	46424300	9140	9140	9140	9140	0
536	20250318	122100	46424300	9140	9140	9140	9140	29
537	20250318	122000	46159240	9150	9150	9150	9150	0
538	20250318	121900	46159240	9150	9150	9150	9150	0
539	20250318	121800	46159240	9150	9150	9150	9150	0
540	20250318	121700	46159240	9150	9150	9150	9150	0
541	20250318	121600	46159240	9150	9150	9150	9150	1
542	20250318	121500	46150090	9150	9150	9150	9150	0
543	20250318	121400	46150090	9150	9150	9150	9150	0
544	20250318	121300	46150090	9150	9150	9150	9150	0
545	20250318	121200	46150090	9150	9150	9150	9150	1
546	20250318	121100	46140940	9150	9150	9150	9150	0
547	20250318	121000	46140940	9150	9150	9150	9150	5
548	20250318	120900	46095190	9140	9140	9140	9140	0
549	20250318	120800	46095190	9140	9140	9140	9140	0
550	20250318	120700	46095190	9140	9140	9140	9140	0
551	20250318	120600	46095190	9140	9140	9140	9140	0
552	20250318	120500	46095190	9140	9140	9140	9140	0
553	20250318	120400	46095190	9140	9140	9140	9140	0
554	20250318	120300	46095190	9140	9140	9140	9140	0
555	20250318	120200	46095190	9140	9140	9140	9140	0
556	20250318	120100	46095190	9140	9140	9140	9140	0
557	20250318	120000	46095190	9140	9140	9140	9140	0
558	20250318	115900	46095190	9140	9140	9140	9140	10
559	20250318	115800	46003790	9140	9140	9140	9140	0
560	20250318	115700	46003790	9140	9140	9140	9140	0
561	20250318	115600	46003790	9140	9140	9140	9140	34
562	20250318	115500	45693030	9150	9150	9150	9150	0
563	20250318	115400	45693030	9150	9150	9150	9150	0
564	20250318	115300	45693030	9150	9150	9150	9150	0
565	20250318	115200	45693030	9150	9150	9150	9150	0
566	20250318	115100	45693030	9150	9150	9150	9150	29
567	20250318	115000	45427680	9150	9150	9150	9150	0
568	20250318	114900	45427680	9150	9150	9150	9150	0
569	20250318	114800	45427680	9150	9150	9150	9150	0
570	20250318	114700	45427680	9150	9150	9150	9150	0
571	20250318	114600	45427680	9150	9150	9150	9150	0
572	20250318	114500	45427680	9150	9150	9150	9150	2
573	20250318	114400	45409380	9160	9160	9160	9160	0
574	20250318	114300	45409380	9160	9160	9160	9160	0
575	20250318	114200	45409380	9160	9160	9160	9160	0
576	20250318	114100	45409380	9160	9160	9160	9160	0
577	20250318	114000	45409380	9160	9160	9160	9160	0
578	20250318	113900	45409380	9160	9160	9160	9160	0
579	20250318	113800	45409380	9160	9160	9160	9160	0
580	20250318	113700	45409380	9160	9155	9160	9150	148
581	20250318	113600	44054960	9160	9155	9160	9155	64
582	20250318	113500	43468995	9160	9160	9160	9160	1
583	20250318	113400	43459835	9160	9160	9160	9160	0
584	20250318	113300	43459835	9160	9160	9160	9160	0
585	20250318	113200	43459835	9160	9160	9160	9160	0
586	20250318	113100	43459835	9160	9160	9160	9160	1
587	20250318	113000	43450675	9155	9155	9155	9155	0
588	20250318	112900	43450675	9155	9155	9155	9155	3
589	20250318	112800	43423210	9155	9155	9155	9155	0
590	20250318	112700	43423210	9155	9155	9155	9155	0
591	20250318	112600	43423210	9155	9155	9155	9155	0
592	20250318	112500	43423210	9155	9155	9155	9155	0
593	20250318	112400	43423210	9155	9155	9155	9155	0
594	20250318	112300	43423210	9155	9155	9155	9155	0
595	20250318	112200	43423210	9155	9155	9155	9155	0
596	20250318	112100	43423210	9155	9155	9155	9155	0
597	20250318	112000	43423210	9155	9155	9155	9155	0
598	20250318	111900	43423210	9155	9155	9155	9155	0
599	20250318	111800	43423210	9155	9155	9155	9155	0
600	20250318	111700	43423210	9155	9155	9155	9155	0
601	20250318	111600	43423210	9155	9155	9155	9155	1
602	20250318	111500	43414055	9150	9150	9150	9150	20
603	20250318	111400	43231055	9160	9160	9160	9160	0
604	20250318	111300	43231055	9160	9160	9160	9160	58
605	20250318	111200	42699775	9160	9160	9160	9160	0
606	20250318	111100	42699775	9160	9160	9160	9160	8
607	20250318	111000	42626495	9160	9160	9160	9160	0
608	20250318	110900	42626495	9160	9160	9160	9160	0
609	20250318	110800	42626495	9160	9160	9160	9160	0
610	20250318	110700	42626495	9160	9160	9160	9160	1
611	20250318	110600	42617335	9170	9170	9170	9170	0
612	20250318	110500	42617335	9170	9170	9170	9170	14
613	20250318	110400	42488955	9160	9160	9160	9160	0
614	20250318	110300	42488955	9160	9160	9160	9160	18
615	20250318	110200	42324075	9160	9160	9160	9160	1
616	20250318	110100	42314915	9150	9150	9150	9150	2
617	20250318	110000	42296615	9160	9160	9160	9160	0
618	20250318	105900	42296615	9160	9160	9160	9160	0
619	20250318	105800	42296615	9160	9160	9160	9160	0
620	20250318	105700	42296615	9160	9160	9160	9160	0
621	20250318	105600	42296615	9160	9160	9160	9160	9
622	20250318	105500	42214175	9150	9150	9150	9150	0
623	20250318	105400	42214175	9150	9150	9150	9150	0
624	20250318	105300	42214175	9150	9150	9150	9150	0
625	20250318	105200	42214175	9150	9150	9150	9150	0
626	20250318	105100	42214175	9150	9150	9150	9150	0
627	20250318	105000	42214175	9150	9150	9150	9150	0
628	20250318	104900	42214175	9150	9150	9150	9150	0
629	20250318	104800	42214175	9150	9150	9150	9150	0
630	20250318	104700	42214175	9150	9150	9150	9150	0
631	20250318	104600	42214175	9150	9150	9150	9150	1
632	20250318	104500	42205025	9150	9150	9150	9150	0
633	20250318	104400	42205025	9150	9150	9150	9150	10
634	20250318	104300	42113525	9160	9160	9160	9160	0
635	20250318	104200	42113525	9160	9160	9160	9160	0
636	20250318	104100	42113525	9160	9160	9160	9160	156
637	20250318	104000	40684565	9170	9170	9170	9170	0
638	20250318	103900	40684565	9170	9170	9170	9170	0
639	20250318	103800	40684565	9170	9170	9170	9170	0
640	20250318	103700	40684565	9170	9170	9170	9170	0
641	20250318	103600	40684565	9170	9170	9170	9170	0
642	20250318	103500	40684565	9170	9170	9170	9170	4
643	20250318	103400	40647885	9170	9170	9170	9170	0
644	20250318	103300	40647885	9170	9170	9170	9170	0
645	20250318	103200	40647885	9170	9170	9170	9170	0
646	20250318	103100	40647885	9170	9170	9170	9170	1
647	20250318	103000	40638715	9170	9170	9170	9170	1
648	20250318	102900	40629545	9170	9170	9170	9170	36
649	20250318	102800	40299425	9170	9170	9170	9170	7
650	20250318	102700	40235235	9165	9165	9165	9165	0
651	20250318	102600	40235235	9165	9165	9165	9165	0
652	20250318	102500	40235235	9165	9165	9165	9165	1
653	20250318	102400	40226070	9160	9160	9160	9160	0
654	20250318	102300	40226070	9160	9160	9160	9160	0
655	20250318	102200	40226070	9160	9160	9160	9160	25
656	20250318	102100	39997070	9160	9170	9170	9160	211
657	20250318	102000	38064240	9170	9170	9170	9170	0
658	20250318	101900	38064240	9170	9170	9170	9170	1
659	20250318	101800	38055070	9170	9170	9170	9170	0
660	20250318	101700	38055070	9170	9170	9170	9170	0
661	20250318	101600	38055070	9170	9170	9170	9170	1
662	20250318	101500	38045900	9170	9170	9170	9170	202
663	20250318	101400	36193560	9160	9160	9160	9160	0
664	20250318	101300	36193560	9160	9160	9160	9160	157
665	20250318	101200	34755440	9160	9160	9160	9160	0
666	20250318	101100	34755440	9160	9160	9160	9160	6
667	20250318	101000	34700480	9150	9150	9150	9150	8
668	20250318	100900	34627280	9120	9120	9120	9120	0
669	20250318	100800	34627280	9120	9120	9120	9120	0
670	20250318	100700	34627280	9120	9120	9120	9120	0
671	20250318	100600	34627280	9120	9120	9120	9120	0
672	20250318	100500	34627280	9120	9120	9120	9120	0
673	20250318	100400	34627280	9120	9120	9120	9120	0
674	20250318	100300	34627280	9120	9120	9120	9120	0
675	20250318	100200	34627280	9120	9150	9150	9120	1100
676	20250318	100100	24582490	9160	9170	9170	9160	4
677	20250318	100000	24545830	9160	9160	9160	9160	0
678	20250318	095900	24545830	9160	9160	9160	9160	0
679	20250318	095800	24545830	9160	9160	9160	9160	0
680	20250318	095700	24545830	9160	9160	9160	9160	34
681	20250318	095600	24234390	9180	9150	9180	9150	1033
682	20250318	095500	14771460	9130	9130	9130	9130	2
683	20250318	095400	14753200	9150	9150	9150	9150	5
684	20250318	095300	14707450	9150	9150	9150	9150	0
685	20250318	095200	14707450	9150	9120	9160	9120	45
686	20250318	095100	14296330	9130	9130	9130	9130	1
687	20250318	095000	14287200	9130	9130	9130	9130	2
688	20250318	094900	14268940	9120	9120	9120	9120	577
689	20250318	094800	9006700	9120	9120	9120	9120	3
690	20250318	094700	8979340	9120	9120	9120	9120	0
691	20250318	094600	8979340	9120	9120	9120	9120	1
692	20250318	094500	8970220	9120	9120	9120	9120	5
693	20250318	094400	8924620	9120	9110	9120	9110	6
694	20250318	094300	8869910	9110	9110	9110	9110	6
695	20250318	094200	8815250	9110	9110	9110	9110	1
696	20250318	094100	8806140	9120	9120	9120	9120	0
697	20250318	094000	8806140	9120	9120	9120	9120	1
698	20250318	093900	8797020	9120	9120	9120	9120	0
699	20250318	093800	8797020	9120	9120	9120	9110	61
700	20250318	093700	8241250	9120	9130	9130	9120	67
701	20250318	093600	7630190	9140	9140	9140	9140	0
702	20250318	093500	7630190	9140	9140	9140	9140	0
703	20250318	093400	7630190	9140	9160	9160	9140	7
704	20250318	093300	7566190	9150	9150	9150	9150	0
705	20250318	093200	7566190	9150	9150	9150	9150	0
706	20250318	093100	7566190	9150	9150	9150	9150	0
707	20250318	093000	7566190	9150	9160	9160	9150	8
708	20250318	092900	7492940	9160	9160	9160	9160	9
709	20250318	092800	7410500	9160	9160	9160	9160	30
710	20250318	092700	7135700	9160	9160	9160	9160	41
711	20250318	092600	6760140	9160	9150	9160	9150	34
712	20250318	092500	6448730	9130	9130	9130	9130	0
713	20250318	092400	6448730	9130	9130	9130	9130	0
714	20250318	092300	6448730	9130	9130	9130	9130	0
715	20250318	092200	6448730	9130	9140	9140	9130	37
716	20250318	092100	6110680	9160	9160	9160	9150	16
717	20250318	092000	5964260	9160	9160	9160	9160	2
718	20250318	091900	5945940	9160	9170	9170	9160	204
719	20250318	091800	4077290	9170	9160	9170	9160	151
720	20250318	091700	2693130	9160	9160	9160	9160	35
721	20250318	091600	2372530	9160	9160	9160	9160	81
722	20250318	091500	1630570	9160	9160	9160	9160	121
723	20250318	091400	522210	9160	9160	9160	9160	0
724	20250318	091300	522210	9160	9160	9160	9160	0
725	20250318	091200	522210	9160	9160	9160	9160	0
726	20250318	091100	522210	9160	9160	9160	9160	0
727	20250318	091000	522210	9160	9160	9160	9160	16
728	20250318	090900	375650	9180	9180	9180	9180	0
729	20250318	090800	375650	9180	9180	9180	9180	0
730	20250318	090700	375650	9180	9180	9180	9180	0
731	20250318	090600	375650	9180	9180	9180	9180	2
732	20250318	090500	357290	9170	9170	9170	9170	22
733	20250318	090400	155550	9160	9160	9160	9160	3
734	20250318	090300	128070	9160	9160	9160	9160	1
735	20250318	090200	118910	9110	9110	9110	9110	0
736	20250318	090100	118910	9110	9110	9110	9110	1
737	20250318	090000	109800	9150	9150	9150	9150	12