KissMeData/012030/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	185800	659986239	1342	1342	1342	1342	3216
3	20250318	185700	659986239	1342	1342	1342	1342	0
4	20250318	185600	659986239	1342	1342	1342	1342	0
5	20250318	185500	659986239	1342	1342	1342	1342	0
6	20250318	185400	659986239	1342	1342	1342	1342	0
7	20250318	185300	659986239	1342	1342	1342	1342	0
8	20250318	185200	659986239	1342	1342	1342	1342	0
9	20250318	185100	659986239	1342	1342	1342	1342	0
10	20250318	185000	659986239	1342	1342	1342	1342	0
11	20250318	184900	659986239	1342	1342	1342	1342	0
12	20250318	184800	659986239	1342	1342	1342	1342	0
13	20250318	184700	659986239	1342	1342	1342	1342	0
14	20250318	184600	659986239	1342	1342	1342	1342	0
15	20250318	184500	659986239	1342	1342	1342	1342	0
16	20250318	184400	659986239	1342	1342	1342	1342	0
17	20250318	184300	659986239	1342	1342	1342	1342	0
18	20250318	184200	659986239	1342	1342	1342	1342	0
19	20250318	184100	659986239	1342	1342	1342	1342	0
20	20250318	184000	659986239	1342	1342	1342	1342	0
21	20250318	183900	659986239	1342	1342	1342	1342	0
22	20250318	183800	659986239	1342	1342	1342	1342	0
23	20250318	183700	659986239	1342	1342	1342	1342	0
24	20250318	183600	659986239	1342	1342	1342	1342	0
25	20250318	183500	659986239	1342	1342	1342	1342	0
26	20250318	183400	659986239	1342	1342	1342	1342	0
27	20250318	183300	659986239	1342	1342	1342	1342	0
28	20250318	183200	659986239	1342	1342	1342	1342	0
29	20250318	183100	659986239	1342	1342	1342	1342	0
30	20250318	183000	659986239	1342	1342	1342	1342	0
31	20250318	182900	659986239	1342	1342	1342	1342	0
32	20250318	182800	659986239	1342	1342	1342	1342	3216
33	20250318	182700	659986239	1342	1342	1342	1342	0
34	20250318	182600	659986239	1342	1342	1342	1342	0
35	20250318	182500	659986239	1342	1342	1342	1342	0
36	20250318	182400	659986239	1342	1342	1342	1342	0
37	20250318	182300	659986239	1342	1342	1342	1342	0
38	20250318	182200	659986239	1342	1342	1342	1342	0
39	20250318	182100	659986239	1342	1342	1342	1342	0
40	20250318	182000	659986239	1342	1342	1342	1342	0
41	20250318	181900	659986239	1342	1342	1342	1342	0
42	20250318	181800	659986239	1342	1342	1342	1342	0
43	20250318	181700	659986239	1342	1342	1342	1342	0
44	20250318	181600	659986239	1342	1342	1342	1342	0
45	20250318	181500	659986239	1342	1342	1342	1342	0
46	20250318	181400	659986239	1342	1342	1342	1342	0
47	20250318	181300	659986239	1342	1342	1342	1342	0
48	20250318	181200	659986239	1342	1342	1342	1342	0
49	20250318	181100	659986239	1342	1342	1342	1342	0
50	20250318	181000	659986239	1342	1342	1342	1342	0
51	20250318	180900	659986239	1342	1342	1342	1342	0
52	20250318	180800	659986239	1342	1342	1342	1342	0
53	20250318	180700	659986239	1342	1342	1342	1342	0
54	20250318	180600	659986239	1342	1342	1342	1342	0
55	20250318	180500	659986239	1342	1342	1342	1342	0
56	20250318	180400	659986239	1342	1342	1342	1342	0
57	20250318	180300	659986239	1342	1342	1342	1342	0
58	20250318	180200	659986239	1342	1342	1342	1342	0
59	20250318	180100	659986239	1342	1342	1342	1342	0
60	20250318	180000	659986239	1342	1342	1342	1342	0
61	20250318	175900	659986239	1342	1342	1342	1342	0
62	20250318	175800	659986239	1342	1342	1342	1342	3216
63	20250318	175700	659986239	1342	1342	1342	1342	0
64	20250318	175600	659986239	1342	1342	1342	1342	0
65	20250318	175500	659986239	1342	1342	1342	1342	0
66	20250318	175400	659986239	1342	1342	1342	1342	0
67	20250318	175300	659986239	1342	1342	1342	1342	0
68	20250318	175200	659986239	1342	1342	1342	1342	0
69	20250318	175100	659986239	1342	1342	1342	1342	0
70	20250318	175000	659986239	1342	1342	1342	1342	0
71	20250318	174900	659986239	1342	1342	1342	1342	0
72	20250318	174800	659986239	1342	1342	1342	1342	0
73	20250318	174700	659986239	1342	1342	1342	1342	0
74	20250318	174600	659986239	1342	1342	1342	1342	0
75	20250318	174500	659986239	1342	1342	1342	1342	0
76	20250318	174400	659986239	1342	1342	1342	1342	0
77	20250318	174300	659986239	1342	1342	1342	1342	0
78	20250318	174200	659986239	1342	1342	1342	1342	0
79	20250318	174100	659986239	1342	1342	1342	1342	0
80	20250318	174000	659986239	1342	1342	1342	1342	0
81	20250318	173900	659986239	1342	1342	1342	1342	0
82	20250318	173800	659986239	1342	1342	1342	1342	0
83	20250318	173700	659986239	1342	1342	1342	1342	0
84	20250318	173600	659986239	1342	1342	1342	1342	0
85	20250318	173500	659986239	1342	1342	1342	1342	0
86	20250318	173400	659986239	1342	1342	1342	1342	0
87	20250318	173300	659986239	1342	1342	1342	1342	0
88	20250318	173200	659986239	1342	1342	1342	1342	0
89	20250318	173100	659986239	1342	1342	1342	1342	0
90	20250318	173000	659986239	1342	1342	1342	1342	0
91	20250318	172900	659986239	1342	1342	1342	1342	0
92	20250318	172800	659986239	1342	1342	1342	1342	3216
93	20250318	172700	659986239	1342	1342	1342	1342	0
94	20250318	172600	659986239	1342	1342	1342	1342	0
95	20250318	172500	659986239	1342	1342	1342	1342	0
96	20250318	172400	659986239	1342	1342	1342	1342	0
97	20250318	172300	659986239	1342	1342	1342	1342	0
98	20250318	172200	659986239	1342	1342	1342	1342	0
99	20250318	172100	659986239	1342	1342	1342	1342	0
100	20250318	172000	659986239	1342	1342	1342	1342	0
101	20250318	171900	659986239	1342	1342	1342	1342	0
102	20250318	171800	659986239	1342	1342	1342	1342	0
103	20250318	171700	659986239	1342	1342	1342	1342	0
104	20250318	171600	659986239	1342	1342	1342	1342	0
105	20250318	171500	659986239	1342	1342	1342	1342	0
106	20250318	171400	659986239	1342	1342	1342	1342	0
107	20250318	171300	659986239	1342	1342	1342	1342	0
108	20250318	171200	659986239	1342	1342	1342	1342	0
109	20250318	171100	659986239	1342	1342	1342	1342	0
110	20250318	171000	659986239	1342	1342	1342	1342	0
111	20250318	170900	659986239	1342	1342	1342	1342	0
112	20250318	170800	659986239	1342	1342	1342	1342	0
113	20250318	170700	659986239	1342	1342	1342	1342	0
114	20250318	170600	659986239	1342	1342	1342	1342	0
115	20250318	170500	659986239	1342	1342	1342	1342	0
116	20250318	170400	659986239	1342	1342	1342	1342	0
117	20250318	170300	659986239	1342	1342	1342	1342	0
118	20250318	170200	659986239	1342	1342	1342	1342	0
119	20250318	170100	659986239	1342	1342	1342	1342	0
120	20250318	170000	659986239	1342	1342	1342	1342	0
121	20250318	165900	659986239	1342	1342	1342	1342	0
122	20250318	165800	659986239	1342	1342	1342	1342	3216
123	20250318	165700	659986239	1342	1342	1342	1342	0
124	20250318	165600	659986239	1342	1342	1342	1342	0
125	20250318	165500	659986239	1342	1342	1342	1342	0
126	20250318	165400	659986239	1342	1342	1342	1342	0
127	20250318	165300	659986239	1342	1342	1342	1342	0
128	20250318	165200	659986239	1342	1342	1342	1342	0
129	20250318	165100	659986239	1342	1342	1342	1342	0
130	20250318	165000	659986239	1342	1342	1342	1342	0
131	20250318	164900	659986239	1342	1342	1342	1342	0
132	20250318	164800	659986239	1342	1342	1342	1342	0
133	20250318	164700	659986239	1342	1342	1342	1342	0
134	20250318	164600	659986239	1342	1342	1342	1342	0
135	20250318	164500	659986239	1342	1342	1342	1342	0
136	20250318	164400	659986239	1342	1342	1342	1342	0
137	20250318	164300	659986239	1342	1342	1342	1342	0
138	20250318	164200	659986239	1342	1342	1342	1342	0
139	20250318	164100	659986239	1342	1342	1342	1342	0
140	20250318	164000	659986239	1342	1342	1342	1342	0
141	20250318	163900	659986239	1342	1342	1342	1342	0
142	20250318	163800	659986239	1342	1342	1342	1342	0
143	20250318	163700	659986239	1342	1342	1342	1342	0
144	20250318	163600	659986239	1342	1342	1342	1342	0
145	20250318	163500	659986239	1342	1342	1342	1342	0
146	20250318	163400	659986239	1342	1342	1342	1342	0
147	20250318	163300	659986239	1342	1342	1342	1342	0
148	20250318	163200	659986239	1342	1342	1342	1342	0
149	20250318	163100	659986239	1342	1342	1342	1342	0
150	20250318	163000	659986239	1342	1342	1342	1342	0
151	20250318	162900	659986239	1342	1342	1342	1342	0
152	20250318	162800	659986239	1342	1342	1342	1342	3216
153	20250318	162700	659986239	1342	1342	1342	1342	0
154	20250318	162600	659986239	1342	1342	1342	1342	0
155	20250318	162500	659986239	1342	1342	1342	1342	0
156	20250318	162400	659986239	1342	1342	1342	1342	0
157	20250318	162300	659986239	1342	1342	1342	1342	0
158	20250318	162200	659986239	1342	1342	1342	1342	0
159	20250318	162100	659986239	1342	1342	1342	1342	0
160	20250318	162000	659986239	1342	1342	1342	1342	0
161	20250318	161900	659986239	1342	1342	1342	1342	0
162	20250318	161800	659986239	1342	1342	1342	1342	0
163	20250318	161700	659986239	1342	1342	1342	1342	0
164	20250318	161600	659986239	1342	1342	1342	1342	0
165	20250318	161500	659986239	1342	1342	1342	1342	0
166	20250318	161400	659986239	1342	1342	1342	1342	0
167	20250318	161300	659986239	1342	1342	1342	1342	0
168	20250318	161200	659986239	1342	1342	1342	1342	0
169	20250318	161100	659986239	1342	1342	1342	1342	0
170	20250318	161000	659986239	1342	1342	1342	1342	0
171	20250318	160900	659986239	1342	1342	1342	1342	0
172	20250318	160800	659986239	1342	1342	1342	1342	0
173	20250318	160700	659986239	1342	1342	1342	1342	0
174	20250318	160600	659986239	1342	1342	1342	1342	0
175	20250318	160500	659986239	1342	1342	1342	1342	0
176	20250318	160400	659986239	1342	1342	1342	1342	0
177	20250318	160300	659986239	1342	1342	1342	1342	0
178	20250318	160200	659986239	1342	1342	1342	1342	0
179	20250318	160100	659986239	1342	1342	1342	1342	0
180	20250318	160000	659986239	1342	1342	1342	1342	0
181	20250318	155900	659986239	1342	1342	1342	1342	0
182	20250318	155800	659986239	1342	1342	1342	1342	3216
183	20250318	155700	659986239	1342	1342	1342	1342	0
184	20250318	155600	659986239	1342	1342	1342	1342	0
185	20250318	155500	659986239	1342	1342	1342	1342	0
186	20250318	155400	659986239	1342	1342	1342	1342	0
187	20250318	155300	659986239	1342	1342	1342	1342	0
188	20250318	155200	659986239	1342	1342	1342	1342	0
189	20250318	155100	659986239	1342	1342	1342	1342	0
190	20250318	155000	659986239	1342	1342	1342	1342	0
191	20250318	154900	659986239	1342	1342	1342	1342	0
192	20250318	154800	659986239	1342	1342	1342	1342	0
193	20250318	154700	659986239	1342	1342	1342	1342	0
194	20250318	154600	659986239	1342	1342	1342	1342	0
195	20250318	154500	659986239	1342	1342	1342	1342	0
196	20250318	154400	659986239	1342	1342	1342	1342	0
197	20250318	154300	659986239	1342	1342	1342	1342	0
198	20250318	154200	659986239	1342	1342	1342	1342	0
199	20250318	154100	659986239	1342	1342	1342	1342	0
200	20250318	154000	659986239	1342	1342	1342	1342	0
201	20250318	153900	659986239	1342	1342	1342	1342	0
202	20250318	153800	659986239	1342	1342	1342	1342	0
203	20250318	153700	659986239	1342	1342	1342	1342	0
204	20250318	153600	659986239	1342	1342	1342	1342	0
205	20250318	153500	659986239	1342	1342	1342	1342	0
206	20250318	153400	659986239	1342	1342	1342	1342	0
207	20250318	153300	659986239	1342	1342	1342	1342	0
208	20250318	153200	659986239	1342	1342	1342	1342	0
209	20250318	153100	659986239	1342	1342	1342	1342	0
210	20250318	153000	659986239	1342	1342	1342	1342	3216
211	20250318	152900	655670367	1342	1342	1342	1342	0
212	20250318	152800	655670367	1342	1342	1342	1342	0
213	20250318	152700	655670367	1342	1342	1342	1342	0
214	20250318	152600	655670367	1342	1342	1342	1342	0
215	20250318	152500	655670367	1342	1342	1342	1342	0
216	20250318	152400	655670367	1342	1342	1342	1342	0
217	20250318	152300	655670367	1342	1342	1342	1342	0
218	20250318	152200	655670367	1342	1342	1342	1342	0
219	20250318	152100	655670367	1342	1342	1342	1342	0
220	20250318	152000	655670367	1342	1342	1342	1342	0
221	20250318	151900	655670367	1342	1342	1342	1342	0
222	20250318	151800	655670367	1342	1342	1342	1342	432
223	20250318	151700	655090623	1342	1342	1342	1342	900
224	20250318	151600	653882823	1343	1343	1343	1343	1401
225	20250318	151500	652001280	1343	1341	1343	1341	1841
226	20250318	151400	649530398	1341	1339	1341	1339	308
227	20250318	151300	649117586	1342	1342	1342	1342	0
228	20250318	151200	649117586	1342	1340	1342	1338	439
229	20250318	151100	648529356	1339	1339	1339	1339	313
230	20250318	151000	648110249	1339	1341	1341	1339	659
231	20250318	150900	647227842	1339	1339	1339	1339	150
232	20250318	150800	647026992	1339	1339	1342	1339	1087
233	20250318	150700	645571496	1340	1343	1343	1340	679
234	20250318	150600	644661633	1342	1340	1342	1340	102
235	20250318	150500	644524949	1343	1343	1343	1343	1
236	20250318	150400	644523606	1340	1340	1340	1340	491
237	20250318	150300	643865666	1342	1342	1342	1342	245
238	20250318	150200	643536876	1343	1343	1343	1343	0
239	20250318	150100	643536876	1343	1343	1343	1343	1
240	20250318	150000	643535533	1343	1343	1343	1343	233
241	20250318	145900	643222614	1344	1344	1344	1344	0
242	20250318	145800	643222614	1344	1344	1344	1344	42
243	20250318	145700	643166166	1344	1344	1344	1344	72
244	20250318	145600	643069398	1344	1344	1344	1344	0
245	20250318	145500	643069398	1344	1343	1344	1343	13
246	20250318	145400	643051938	1340	1339	1340	1339	1746
247	20250318	145300	640712679	1340	1340	1340	1340	0
248	20250318	145200	640712679	1340	1340	1340	1337	11191
249	20250318	145100	625734885	1339	1338	1340	1338	2325
250	20250318	145000	622623981	1338	1339	1339	1338	592
251	20250318	144900	621831835	1343	1343	1343	1343	0
252	20250318	144800	621831835	1343	1343	1343	1338	2031
253	20250318	144700	619114202	1343	1339	1343	1338	742
254	20250318	144600	618121088	1339	1341	1341	1339	203
255	20250318	144500	617849065	1343	1343	1343	1343	0
256	20250318	144400	617849065	1343	1340	1343	1340	4
257	20250318	144300	617843702	1340	1340	1340	1340	395
258	20250318	144200	617314402	1338	1338	1338	1338	0
259	20250318	144100	617314402	1338	1340	1340	1338	651
260	20250318	144000	616442844	1343	1343	1343	1343	0
261	20250318	143900	616442844	1343	1343	1343	1343	1
262	20250318	143800	616441501	1338	1338	1338	1338	0
263	20250318	143700	616441501	1338	1340	1343	1338	1042
264	20250318	143600	615047141	1340	1341	1343	1339	5977
265	20250318	143500	607040669	1343	1343	1343	1343	0
266	20250318	143400	607040669	1343	1343	1343	1343	0
267	20250318	143300	607040669	1343	1340	1343	1340	296
268	20250318	143200	606644026	1340	1344	1344	1340	914
269	20250318	143100	605419212	1340	1344	1344	1340	4502
270	20250318	143000	599386524	1345	1341	1345	1340	2143
271	20250318	142900	596512907	1341	1341	1341	1341	381
272	20250318	142800	596001986	1345	1345	1345	1345	0
273	20250318	142700	596001986	1345	1345	1345	1345	0
274	20250318	142600	596001986	1345	1345	1345	1345	1
275	20250318	142500	596000641	1341	1342	1342	1341	486
276	20250318	142400	595348912	1341	1341	1341	1341	3
277	20250318	142300	595344889	1341	1341	1341	1341	5
278	20250318	142200	595338184	1341	1341	1341	1341	0
279	20250318	142100	595338184	1341	1341	1341	1341	458
280	20250318	142000	594724006	1341	1341	1341	1341	2
281	20250318	141900	594721324	1341	1341	1341	1341	0
282	20250318	141800	594721324	1341	1342	1342	1341	404
283	20250318	141700	594179555	1342	1342	1342	1342	100
284	20250318	141600	594045355	1341	1341	1341	1341	0
285	20250318	141500	594045355	1341	1341	1341	1341	0
286	20250318	141400	594045355	1341	1341	1341	1341	0
287	20250318	141300	594045355	1341	1341	1341	1341	479
288	20250318	141200	593403016	1340	1346	1346	1340	346
289	20250318	141100	592939370	1340	1341	1341	1340	301
290	20250318	141000	592535879	1341	1341	1341	1341	5999
291	20250318	140900	584491220	1342	1342	1342	1342	0
292	20250318	140800	584491220	1342	1342	1342	1342	3080
293	20250318	140700	580357860	1342	1342	1342	1342	0
294	20250318	140600	580357860	1342	1342	1342	1342	0
295	20250318	140500	580357860	1342	1342	1342	1342	0
296	20250318	140400	580357860	1342	1348	1348	1342	911
297	20250318	140300	579133747	1348	1347	1348	1343	2108
298	20250318	140200	576294616	1347	1347	1347	1347	0
299	20250318	140100	576294616	1347	1342	1347	1342	325
300	20250318	140000	575857926	1342	1342	1342	1342	0
301	20250318	135900	575857926	1342	1343	1343	1342	212
302	20250318	135800	575573412	1342	1342	1342	1342	0
303	20250318	135700	575573412	1342	1343	1343	1342	2952
304	20250318	135600	571611462	1343	1343	1343	1343	0
305	20250318	135500	571611462	1343	1343	1343	1343	324
306	20250318	135400	571176330	1343	1343	1343	1343	0
307	20250318	135300	571176330	1343	1344	1344	1343	572
308	20250318	135200	570408093	1347	1347	1347	1347	0
309	20250318	135100	570408093	1347	1347	1347	1347	164
310	20250318	135000	570187185	1342	1342	1342	1342	0
311	20250318	134900	570187185	1342	1342	1342	1342	0
312	20250318	134800	570187185	1342	1342	1342	1342	291
313	20250318	134700	569796663	1342	1342	1342	1342	0
314	20250318	134600	569796663	1342	1347	1347	1342	584
315	20250318	134500	569012885	1347	1347	1347	1347	126
316	20250318	134400	568843163	1348	1348	1348	1348	0
317	20250318	134300	568843163	1348	1348	1348	1348	0
318	20250318	134200	568843163	1348	1342	1348	1342	501
319	20250318	134100	568170815	1342	1342	1342	1342	516
320	20250318	134000	567478343	1348	1348	1348	1348	0
321	20250318	133900	567478343	1348	1348	1348	1348	59
322	20250318	133800	567398811	1342	1342	1342	1342	0
323	20250318	133700	567398811	1342	1342	1342	1342	0
324	20250318	133600	567398811	1342	1342	1342	1342	884
325	20250318	133500	566212483	1342	1342	1342	1342	0
326	20250318	133400	566212483	1342	1342	1342	1342	0
327	20250318	133300	566212483	1342	1342	1342	1342	0
328	20250318	133200	566212483	1342	1342	1345	1342	745
329	20250318	133100	565212690	1348	1346	1348	1346	1946
330	20250318	133000	562593114	1346	1342	1346	1341	5014
331	20250318	132900	555867710	1343	1345	1345	1343	15882
332	20250318	132800	534528138	1345	1345	1345	1345	439
333	20250318	132700	533937683	1345	1346	1346	1345	1503
334	20250318	132600	531916145	1346	1346	1346	1346	1092
335	20250318	132500	530446313	1346	1346	1346	1346	0
336	20250318	132400	530446313	1346	1346	1346	1346	1074
337	20250318	132300	529000709	1348	1348	1348	1348	102
338	20250318	132200	528863213	1348	1348	1348	1348	410
339	20250318	132100	528310533	1346	1347	1347	1346	2027
340	20250318	132000	525581869	1347	1347	1347	1347	0
341	20250318	131900	525581869	1347	1348	1348	1347	1113
342	20250318	131800	524082368	1350	1350	1350	1350	3
343	20250318	131700	524078318	1350	1350	1350	1350	0
344	20250318	131600	524078318	1350	1350	1350	1350	0
345	20250318	131500	524078318	1350	1350	1350	1350	3
346	20250318	131400	524074268	1350	1350	1350	1350	10
347	20250318	131300	524060768	1350	1347	1350	1347	804
348	20250318	131200	522977759	1348	1351	1351	1348	1511
349	20250318	131100	520940928	1349	1349	1349	1349	102
350	20250318	131000	520803330	1349	1349	1349	1349	0
351	20250318	130900	520803330	1349	1351	1351	1349	1691
352	20250318	130800	518521684	1351	1351	1351	1351	0
353	20250318	130700	518521684	1351	1351	1351	1351	0
354	20250318	130600	518521684	1351	1351	1351	1351	0
355	20250318	130500	518521684	1351	1351	1351	1351	0
356	20250318	130400	518521684	1351	1351	1351	1351	0
357	20250318	130300	518521684	1351	1351	1351	1351	0
358	20250318	130200	518521684	1351	1351	1351	1351	498
359	20250318	130100	517848886	1354	1354	1354	1354	0
360	20250318	130000	517848886	1354	1354	1354	1354	0
361	20250318	125900	517848886	1354	1353	1354	1353	5000
362	20250318	125800	511080376	1353	1353	1353	1353	0
363	20250318	125700	511080376	1353	1353	1353	1353	124
364	20250318	125600	510912604	1350	1350	1350	1350	200
365	20250318	125500	510642604	1353	1352	1353	1352	728
366	20250318	125400	509657621	1353	1353	1353	1353	0
367	20250318	125300	509657621	1353	1353	1353	1353	0
368	20250318	125200	509657621	1353	1353	1353	1353	78
369	20250318	125100	509552087	1354	1354	1354	1354	0
370	20250318	125000	509552087	1354	1354	1354	1354	0
371	20250318	124900	509552087	1354	1354	1354	1354	0
372	20250318	124800	509552087	1354	1354	1354	1354	6
373	20250318	124700	509543963	1354	1354	1354	1354	0
374	20250318	124600	509543963	1354	1353	1354	1353	291
375	20250318	124500	509149950	1350	1350	1350	1350	10
376	20250318	124400	509136450	1350	1350	1350	1350	4
377	20250318	124300	509131050	1350	1350	1350	1350	0
378	20250318	124200	509131050	1350	1350	1350	1350	10
379	20250318	124100	509117550	1350	1350	1350	1350	661
380	20250318	124000	508225200	1350	1350	1350	1350	1
381	20250318	123900	508223850	1352	1352	1352	1352	0
382	20250318	123800	508223850	1352	1352	1352	1352	1
383	20250318	123700	508222498	1352	1352	1352	1352	0
384	20250318	123600	508222498	1352	1352	1352	1352	230
385	20250318	123500	507911538	1352	1354	1354	1352	707
386	20250318	123400	506955172	1354	1354	1354	1354	0
387	20250318	123300	506955172	1354	1354	1354	1354	3
388	20250318	123200	506951110	1354	1354	1354	1354	162
389	20250318	123100	506731762	1354	1354	1354	1354	108
390	20250318	123000	506585530	1353	1353	1353	1353	99
391	20250318	122900	506451583	1354	1354	1354	1354	0
392	20250318	122800	506451583	1354	1354	1354	1354	0
393	20250318	122700	506451583	1354	1354	1354	1354	1
394	20250318	122600	506450229	1352	1352	1352	1352	0
395	20250318	122500	506450229	1352	1352	1352	1352	5
396	20250318	122400	506443469	1353	1353	1353	1353	0
397	20250318	122300	506443469	1353	1353	1353	1353	0
398	20250318	122200	506443469	1353	1353	1353	1353	48
399	20250318	122100	506378525	1354	1353	1354	1353	430
400	20250318	122000	505796567	1353	1354	1354	1353	3053
401	20250318	121900	501662903	1354	1354	1354	1354	0
402	20250318	121800	501662903	1354	1350	1354	1350	703
403	20250318	121700	500713829	1354	1354	1354	1354	0
404	20250318	121600	500713829	1354	1354	1354	1354	0
405	20250318	121500	500713829	1354	1354	1354	1354	0
406	20250318	121400	500713829	1354	1354	1354	1354	0
407	20250318	121300	500713829	1354	1354	1354	1354	0
408	20250318	121200	500713829	1354	1354	1354	1354	0
409	20250318	121100	500713829	1354	1354	1354	1354	0
410	20250318	121000	500713829	1354	1354	1354	1354	0
411	20250318	120900	500713829	1354	1354	1354	1354	2
412	20250318	120800	500711121	1354	1354	1354	1354	0
413	20250318	120700	500711121	1354	1354	1354	1354	30
414	20250318	120600	500670501	1354	1354	1354	1354	200
415	20250318	120500	500399701	1353	1354	1354	1353	205
416	20250318	120400	500122136	1353	1353	1353	1353	200
417	20250318	120300	499851536	1353	1353	1353	1353	400
418	20250318	120200	499310336	1353	1353	1353	1353	200
419	20250318	120100	499039736	1345	1345	1345	1345	0
420	20250318	120000	499039736	1345	1345	1345	1345	0
421	20250318	115900	499039736	1345	1353	1353	1345	4950
422	20250318	115800	492359059	1352	1352	1352	1352	1316
423	20250318	115700	490579827	1353	1353	1353	1353	108
424	20250318	115600	490433703	1350	1350	1350	1350	0
425	20250318	115500	490433703	1350	1350	1350	1350	0
426	20250318	115400	490433703	1350	1350	1350	1350	820
427	20250318	115300	489326703	1348	1348	1348	1348	0
428	20250318	115200	489326703	1348	1348	1348	1348	0
429	20250318	115100	489326703	1348	1348	1348	1348	0
430	20250318	115000	489326703	1348	1348	1348	1348	0
431	20250318	114900	489326703	1348	1350	1350	1348	1113
432	20250318	114800	487825375	1348	1350	1350	1348	1291
433	20250318	114700	486082539	1352	1352	1352	1352	40
434	20250318	114600	486028459	1352	1352	1352	1352	37
435	20250318	114500	485978435	1352	1352	1352	1352	66
436	20250318	114400	485889203	1350	1350	1350	1350	20
437	20250318	114300	485862203	1355	1355	1355	1355	0
438	20250318	114200	485862203	1355	1355	1355	1355	0
439	20250318	114100	485862203	1355	1355	1355	1355	0
440	20250318	114000	485862203	1355	1355	1355	1355	0
441	20250318	113900	485862203	1355	1355	1355	1355	0
442	20250318	113800	485862203	1355	1355	1355	1355	0
443	20250318	113700	485862203	1355	1355	1355	1355	0
444	20250318	113600	485862203	1355	1355	1355	1355	1822
445	20250318	113500	483393393	1350	1350	1350	1350	7
446	20250318	113400	483383943	1356	1356	1356	1356	0
447	20250318	113300	483383943	1356	1356	1356	1356	0
448	20250318	113200	483383943	1356	1354	1356	1354	2422
449	20250318	113100	480101819	1354	1354	1354	1354	0
450	20250318	113000	480101819	1354	1347	1354	1347	528
451	20250318	112900	479390589	1347	1347	1347	1347	0
452	20250318	112800	479390589	1347	1347	1347	1347	0
453	20250318	112700	479390589	1347	1348	1348	1347	202
454	20250318	112600	479118493	1348	1348	1348	1348	0
455	20250318	112500	479118493	1348	1348	1348	1348	1345
456	20250318	112400	477305433	1347	1347	1347	1347	0
457	20250318	112300	477305433	1347	1347	1347	1347	0
458	20250318	112200	477305433	1347	1347	1347	1347	0
459	20250318	112100	477305433	1347	1347	1347	1347	0
460	20250318	112000	477305433	1347	1347	1347	1347	0
461	20250318	111900	477305433	1347	1347	1347	1347	2
462	20250318	111800	477302739	1347	1351	1351	1347	11579
463	20250318	111700	461672526	1356	1356	1356	1356	0
464	20250318	111600	461672526	1356	1356	1356	1356	0
465	20250318	111500	461672526	1356	1356	1356	1356	0
466	20250318	111400	461672526	1356	1356	1356	1356	0
467	20250318	111300	461672526	1356	1350	1356	1350	98
468	20250318	111200	461540220	1355	1355	1355	1355	1001
469	20250318	111100	460183865	1350	1350	1350	1350	1
470	20250318	111000	460182515	1350	1350	1350	1350	500
471	20250318	110900	459507515	1355	1355	1355	1355	20
472	20250318	110800	459480415	1355	1355	1355	1355	0
473	20250318	110700	459480415	1355	1355	1355	1355	0
474	20250318	110600	459480415	1355	1355	1355	1355	30
475	20250318	110500	459439765	1355	1355	1355	1355	50
476	20250318	110400	459372015	1355	1355	1355	1355	0
477	20250318	110300	459372015	1355	1354	1355	1354	814
478	20250318	110200	458269046	1354	1351	1354	1351	7626
479	20250318	110100	447946534	1351	1354	1354	1351	2692
480	20250318	110000	444307631	1354	1353	1354	1353	8
481	20250318	105900	444296800	1354	1354	1354	1354	2320
482	20250318	105800	441155520	1352	1352	1352	1352	223
483	20250318	105700	440854024	1354	1354	1354	1354	0
484	20250318	105600	440854024	1354	1354	1354	1354	8
485	20250318	105500	440843192	1354	1354	1354	1354	81
486	20250318	105400	440733518	1354	1354	1354	1354	1576
487	20250318	105300	438599614	1354	1353	1354	1353	3926
488	20250318	105200	433283816	1353	1353	1353	1350	1110
489	20250318	105100	431782271	1353	1353	1353	1353	5
490	20250318	105000	431775506	1346	1346	1346	1346	0
491	20250318	104900	431775506	1346	1346	1346	1346	0
492	20250318	104800	431775506	1346	1346	1346	1346	673
493	20250318	104700	430869648	1354	1354	1354	1354	88
494	20250318	104600	430750496	1354	1354	1354	1354	0
495	20250318	104500	430750496	1354	1354	1354	1354	0
496	20250318	104400	430750496	1354	1354	1354	1354	1
497	20250318	104300	430749142	1354	1354	1354	1354	52
498	20250318	104200	430678734	1354	1354	1354	1354	102
499	20250318	104100	430540626	1355	1355	1355	1355	100
500	20250318	104000	430405126	1346	1346	1346	1346	21
501	20250318	103900	430376860	1353	1353	1353	1353	1
502	20250318	103800	430375507	1354	1345	1354	1345	1954
503	20250318	103700	427731324	1345	1345	1345	1345	52
504	20250318	103600	427661384	1352	1352	1352	1352	76
505	20250318	103500	427558632	1353	1353	1353	1353	176
506	20250318	103400	427320504	1354	1354	1354	1354	0
507	20250318	103300	427320504	1354	1354	1354	1354	78
508	20250318	103200	427214892	1345	1345	1345	1345	0
509	20250318	103100	427214892	1345	1345	1345	1345	8
510	20250318	103000	427204132	1355	1354	1355	1354	1447
511	20250318	102900	425244404	1355	1355	1355	1355	0
512	20250318	102800	425244404	1355	1345	1355	1345	817
513	20250318	102700	424140723	1345	1355	1355	1345	154
514	20250318	102600	423933543	1355	1354	1355	1354	1160
515	20250318	102500	422362700	1343	1343	1343	1343	240
516	20250318	102400	422040380	1354	1343	1354	1343	1400
517	20250318	102300	420158088	1353	1353	1353	1353	944
518	20250318	102200	418880856	1342	1348	1348	1342	6730
519	20250318	102100	409836552	1348	1348	1348	1348	0
520	20250318	102000	409836552	1348	1351	1351	1348	1000
521	20250318	101900	408488243	1350	1350	1350	1348	2036
522	20250318	101800	405741692	1358	1350	1358	1350	227
523	20250318	101700	405435059	1350	1351	1351	1349	4919
524	20250318	101600	398794219	1354	1356	1356	1354	4023
525	20250318	101500	393342400	1359	1355	1359	1355	14586
526	20250318	101400	373567804	1355	1355	1356	1355	18642
527	20250318	101300	348307790	1355	1348	1355	1348	1739
528	20250318	101200	345958095	1348	1348	1348	1348	2001
529	20250318	101100	343260747	1353	1353	1353	1353	1232
530	20250318	101000	341593851	1353	1353	1353	1353	1
531	20250318	100900	341592498	1353	1353	1353	1353	11
532	20250318	100800	341577615	1353	1350	1353	1350	604
533	20250318	100700	340760529	1353	1350	1353	1345	683
534	20250318	100600	339839950	1353	1350	1353	1350	466
535	20250318	100500	339210772	1350	1350	1350	1350	0
536	20250318	100400	339210772	1350	1350	1350	1350	698
537	20250318	100300	338268472	1350	1350	1350	1350	1968
538	20250318	100200	335611672	1350	1350	1350	1350	1
539	20250318	100100	335610322	1350	1350	1350	1350	6
540	20250318	100000	335602222	1344	1344	1344	1344	682
541	20250318	095900	334685614	1350	1350	1350	1350	1
542	20250318	095800	334684264	1350	1350	1350	1350	0
543	20250318	095700	334684264	1350	1350	1350	1350	146
544	20250318	095600	334487164	1349	1347	1349	1341	5630
545	20250318	095500	326921655	1347	1351	1357	1347	2934
546	20250318	095400	322961945	1351	1351	1351	1351	3025
547	20250318	095300	318875170	1351	1350	1351	1350	372
548	20250318	095200	318372898	1357	1358	1358	1349	7918
549	20250318	095100	307671200	1350	1359	1359	1350	10859
550	20250318	095000	292997912	1352	1360	1360	1346	15581
551	20250318	094900	271954526	1354	1356	1361	1354	7995
552	20250318	094800	261110494	1361	1357	1362	1354	2987
553	20250318	094700	257058920	1363	1365	1368	1357	16245
554	20250318	094600	234953076	1367	1363	1368	1362	6557
555	20250318	094500	226006090	1368	1372	1379	1363	14998
556	20250318	094400	205481684	1373	1354	1390	1353	57034
557	20250318	094300	127116575	1354	1352	1354	1352	2159
558	20250318	094200	124196679	1352	1352	1352	1352	350
559	20250318	094100	123723479	1353	1353	1353	1353	1
560	20250318	094000	123722126	1352	1352	1352	1352	853
561	20250318	093900	122568870	1352	1351	1352	1351	62
562	20250318	093800	122485083	1351	1351	1352	1350	6110
563	20250318	093700	114231436	1353	1350	1353	1350	3673
564	20250318	093600	109269647	1351	1349	1351	1349	529
565	20250318	093500	108555976	1349	1349	1349	1349	1221
566	20250318	093400	106908847	1349	1351	1351	1349	14
567	20250318	093300	106889957	1341	1346	1352	1341	10511
568	20250318	093200	92704623	1345	1339	1345	1339	4011
569	20250318	093100	87311314	1339	1340	1340	1339	3078
570	20250318	093000	83189372	1341	1342	1342	1341	1110
571	20250318	092900	81700069	1345	1344	1345	1344	1549
572	20250318	092800	79617713	1342	1342	1342	1342	485
573	20250318	092700	78966843	1342	1342	1342	1342	0
574	20250318	092600	78966843	1342	1340	1342	1340	864
575	20250318	092500	77808963	1340	1340	1340	1340	0
576	20250318	092400	77808963	1340	1339	1340	1336	4091
577	20250318	092300	72338169	1340	1340	1340	1340	18
578	20250318	092200	72314049	1338	1338	1338	1338	276
579	20250318	092100	71944761	1338	1337	1338	1332	6813
580	20250318	092000	62859940	1332	1338	1338	1332	15103
581	20250318	091900	42705016	1338	1336	1338	1336	295
582	20250318	091800	42310776	1338	1336	1338	1336	1661
583	20250318	091700	40091640	1336	1338	1338	1336	2651
584	20250318	091600	36547386	1338	1340	1340	1337	100
585	20250318	091500	36413603	1340	1340	1340	1340	100
586	20250318	091400	36279603	1340	1341	1341	1337	3691
587	20250318	091300	31335523	1341	1341	1341	1341	1501
588	20250318	091200	29322682	1342	1344	1346	1342	3043
589	20250318	091100	25236896	1344	1347	1347	1344	167
590	20250318	091000	25011950	1347	1347	1347	1347	300
591	20250318	090900	24607850	1347	1347	1347	1343	480
592	20250318	090800	23961430	1350	1348	1350	1348	1142
593	20250318	090700	22421792	1346	1346	1346	1340	1191
594	20250318	090600	20823044	1346	1342	1346	1342	621
595	20250318	090500	19988982	1342	1344	1344	1336	6155
596	20250318	090400	11748334	1342	1342	1342	1342	0
597	20250318	090300	11748334	1342	1342	1342	1342	0
598	20250318	090200	11748334	1342	1342	1342	1342	0
599	20250318	090100	11748334	1342	1343	1343	1342	4843
600	20250318	090000	5248853	1341	1341	1348	1341	3914