KissMeData/060720/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	194400	585437980	9550	9550	9550	9550	1634
3	20250318	194300	585437980	9550	9550	9550	9550	0
4	20250318	194200	585437980	9550	9550	9550	9550	0
5	20250318	194100	585437980	9550	9550	9550	9550	0
6	20250318	194000	585437980	9550	9550	9550	9550	0
7	20250318	193900	585437980	9550	9550	9550	9550	0
8	20250318	193800	585437980	9550	9550	9550	9550	0
9	20250318	193700	585437980	9550	9550	9550	9550	0
10	20250318	193600	585437980	9550	9550	9550	9550	0
11	20250318	193500	585437980	9550	9550	9550	9550	0
12	20250318	193400	585437980	9550	9550	9550	9550	0
13	20250318	193300	585437980	9550	9550	9550	9550	0
14	20250318	193200	585437980	9550	9550	9550	9550	0
15	20250318	193100	585437980	9550	9550	9550	9550	0
16	20250318	193000	585437980	9550	9550	9550	9550	0
17	20250318	192900	585437980	9550	9550	9550	9550	0
18	20250318	192800	585437980	9550	9550	9550	9550	0
19	20250318	192700	585437980	9550	9550	9550	9550	0
20	20250318	192600	585437980	9550	9550	9550	9550	0
21	20250318	192500	585437980	9550	9550	9550	9550	0
22	20250318	192400	585437980	9550	9550	9550	9550	0
23	20250318	192300	585437980	9550	9550	9550	9550	0
24	20250318	192200	585437980	9550	9550	9550	9550	0
25	20250318	192100	585437980	9550	9550	9550	9550	0
26	20250318	192000	585437980	9550	9550	9550	9550	0
27	20250318	191900	585437980	9550	9550	9550	9550	0
28	20250318	191800	585437980	9550	9550	9550	9550	0
29	20250318	191700	585437980	9550	9550	9550	9550	0
30	20250318	191600	585437980	9550	9550	9550	9550	0
31	20250318	191500	585437980	9550	9550	9550	9550	0
32	20250318	191400	585437980	9550	9550	9550	9550	1634
33	20250318	191300	585437980	9550	9550	9550	9550	0
34	20250318	191200	585437980	9550	9550	9550	9550	0
35	20250318	191100	585437980	9550	9550	9550	9550	0
36	20250318	191000	585437980	9550	9550	9550	9550	0
37	20250318	190900	585437980	9550	9550	9550	9550	0
38	20250318	190800	585437980	9550	9550	9550	9550	0
39	20250318	190700	585437980	9550	9550	9550	9550	0
40	20250318	190600	585437980	9550	9550	9550	9550	0
41	20250318	190500	585437980	9550	9550	9550	9550	0
42	20250318	190400	585437980	9550	9550	9550	9550	0
43	20250318	190300	585437980	9550	9550	9550	9550	0
44	20250318	190200	585437980	9550	9550	9550	9550	0
45	20250318	190100	585437980	9550	9550	9550	9550	0
46	20250318	190000	585437980	9550	9550	9550	9550	0
47	20250318	185900	585437980	9550	9550	9550	9550	0
48	20250318	185800	585437980	9550	9550	9550	9550	0
49	20250318	185700	585437980	9550	9550	9550	9550	0
50	20250318	185600	585437980	9550	9550	9550	9550	0
51	20250318	185500	585437980	9550	9550	9550	9550	0
52	20250318	185400	585437980	9550	9550	9550	9550	0
53	20250318	185300	585437980	9550	9550	9550	9550	0
54	20250318	185200	585437980	9550	9550	9550	9550	0
55	20250318	185100	585437980	9550	9550	9550	9550	0
56	20250318	185000	585437980	9550	9550	9550	9550	0
57	20250318	184900	585437980	9550	9550	9550	9550	0
58	20250318	184800	585437980	9550	9550	9550	9550	0
59	20250318	184700	585437980	9550	9550	9550	9550	0
60	20250318	184600	585437980	9550	9550	9550	9550	0
61	20250318	184500	585437980	9550	9550	9550	9550	0
62	20250318	184400	585437980	9550	9550	9550	9550	1634
63	20250318	184300	585437980	9550	9550	9550	9550	0
64	20250318	184200	585437980	9550	9550	9550	9550	0
65	20250318	184100	585437980	9550	9550	9550	9550	0
66	20250318	184000	585437980	9550	9550	9550	9550	0
67	20250318	183900	585437980	9550	9550	9550	9550	0
68	20250318	183800	585437980	9550	9550	9550	9550	0
69	20250318	183700	585437980	9550	9550	9550	9550	0
70	20250318	183600	585437980	9550	9550	9550	9550	0
71	20250318	183500	585437980	9550	9550	9550	9550	0
72	20250318	183400	585437980	9550	9550	9550	9550	0
73	20250318	183300	585437980	9550	9550	9550	9550	0
74	20250318	183200	585437980	9550	9550	9550	9550	0
75	20250318	183100	585437980	9550	9550	9550	9550	0
76	20250318	183000	585437980	9550	9550	9550	9550	0
77	20250318	182900	585437980	9550	9550	9550	9550	0
78	20250318	182800	585437980	9550	9550	9550	9550	0
79	20250318	182700	585437980	9550	9550	9550	9550	0
80	20250318	182600	585437980	9550	9550	9550	9550	0
81	20250318	182500	585437980	9550	9550	9550	9550	0
82	20250318	182400	585437980	9550	9550	9550	9550	0
83	20250318	182300	585437980	9550	9550	9550	9550	0
84	20250318	182200	585437980	9550	9550	9550	9550	0
85	20250318	182100	585437980	9550	9550	9550	9550	0
86	20250318	182000	585437980	9550	9550	9550	9550	0
87	20250318	181900	585437980	9550	9550	9550	9550	0
88	20250318	181800	585437980	9550	9550	9550	9550	0
89	20250318	181700	585437980	9550	9550	9550	9550	0
90	20250318	181600	585437980	9550	9550	9550	9550	0
91	20250318	181500	585437980	9550	9550	9550	9550	0
92	20250318	181400	585437980	9550	9550	9550	9550	1634
93	20250318	181300	585437980	9550	9550	9550	9550	0
94	20250318	181200	585437980	9550	9550	9550	9550	0
95	20250318	181100	585437980	9550	9550	9550	9550	0
96	20250318	181000	585437980	9550	9550	9550	9550	0
97	20250318	180900	585437980	9550	9550	9550	9550	0
98	20250318	180800	585437980	9550	9550	9550	9550	0
99	20250318	180700	585437980	9550	9550	9550	9550	0
100	20250318	180600	585437980	9550	9550	9550	9550	0
101	20250318	180500	585437980	9550	9550	9550	9550	0
102	20250318	180400	585437980	9550	9550	9550	9550	0
103	20250318	180300	585437980	9550	9550	9550	9550	0
104	20250318	180200	585437980	9550	9550	9550	9550	0
105	20250318	180100	585437980	9550	9550	9550	9550	0
106	20250318	180000	585437980	9550	9550	9550	9550	0
107	20250318	175900	585437980	9550	9550	9550	9550	0
108	20250318	175800	585437980	9550	9550	9550	9550	0
109	20250318	175700	585437980	9550	9550	9550	9550	0
110	20250318	175600	585437980	9550	9550	9550	9550	0
111	20250318	175500	585437980	9550	9550	9550	9550	0
112	20250318	175400	585437980	9550	9550	9550	9550	0
113	20250318	175300	585437980	9550	9550	9550	9550	0
114	20250318	175200	585437980	9550	9550	9550	9550	0
115	20250318	175100	585437980	9550	9550	9550	9550	0
116	20250318	175000	585437980	9550	9550	9550	9550	0
117	20250318	174900	585437980	9550	9550	9550	9550	0
118	20250318	174800	585437980	9550	9550	9550	9550	0
119	20250318	174700	585437980	9550	9550	9550	9550	0
120	20250318	174600	585437980	9550	9550	9550	9550	0
121	20250318	174500	585437980	9550	9550	9550	9550	0
122	20250318	174400	585437980	9550	9550	9550	9550	1634
123	20250318	174300	585437980	9550	9550	9550	9550	0
124	20250318	174200	585437980	9550	9550	9550	9550	0
125	20250318	174100	585437980	9550	9550	9550	9550	0
126	20250318	174000	585437980	9550	9550	9550	9550	0
127	20250318	173900	585437980	9550	9550	9550	9550	0
128	20250318	173800	585437980	9550	9550	9550	9550	0
129	20250318	173700	585437980	9550	9550	9550	9550	0
130	20250318	173600	585437980	9550	9550	9550	9550	0
131	20250318	173500	585437980	9550	9550	9550	9550	0
132	20250318	173400	585437980	9550	9550	9550	9550	0
133	20250318	173300	585437980	9550	9550	9550	9550	0
134	20250318	173200	585437980	9550	9550	9550	9550	0
135	20250318	173100	585437980	9550	9550	9550	9550	0
136	20250318	173000	585437980	9550	9550	9550	9550	0
137	20250318	172900	585437980	9550	9550	9550	9550	0
138	20250318	172800	585437980	9550	9550	9550	9550	0
139	20250318	172700	585437980	9550	9550	9550	9550	0
140	20250318	172600	585437980	9550	9550	9550	9550	0
141	20250318	172500	585437980	9550	9550	9550	9550	0
142	20250318	172400	585437980	9550	9550	9550	9550	0
143	20250318	172300	585437980	9550	9550	9550	9550	0
144	20250318	172200	585437980	9550	9550	9550	9550	0
145	20250318	172100	585437980	9550	9550	9550	9550	0
146	20250318	172000	585437980	9550	9550	9550	9550	0
147	20250318	171900	585437980	9550	9550	9550	9550	0
148	20250318	171800	585437980	9550	9550	9550	9550	0
149	20250318	171700	585437980	9550	9550	9550	9550	0
150	20250318	171600	585437980	9550	9550	9550	9550	0
151	20250318	171500	585437980	9550	9550	9550	9550	0
152	20250318	171400	585437980	9550	9550	9550	9550	1634
153	20250318	171300	585437980	9550	9550	9550	9550	0
154	20250318	171200	585437980	9550	9550	9550	9550	0
155	20250318	171100	585437980	9550	9550	9550	9550	0
156	20250318	171000	585437980	9550	9550	9550	9550	0
157	20250318	170900	585437980	9550	9550	9550	9550	0
158	20250318	170800	585437980	9550	9550	9550	9550	0
159	20250318	170700	585437980	9550	9550	9550	9550	0
160	20250318	170600	585437980	9550	9550	9550	9550	0
161	20250318	170500	585437980	9550	9550	9550	9550	0
162	20250318	170400	585437980	9550	9550	9550	9550	0
163	20250318	170300	585437980	9550	9550	9550	9550	0
164	20250318	170200	585437980	9550	9550	9550	9550	0
165	20250318	170100	585437980	9550	9550	9550	9550	0
166	20250318	170000	585437980	9550	9550	9550	9550	0
167	20250318	165900	585437980	9550	9550	9550	9550	0
168	20250318	165800	585437980	9550	9550	9550	9550	0
169	20250318	165700	585437980	9550	9550	9550	9550	0
170	20250318	165600	585437980	9550	9550	9550	9550	0
171	20250318	165500	585437980	9550	9550	9550	9550	0
172	20250318	165400	585437980	9550	9550	9550	9550	0
173	20250318	165300	585437980	9550	9550	9550	9550	0
174	20250318	165200	585437980	9550	9550	9550	9550	0
175	20250318	165100	585437980	9550	9550	9550	9550	0
176	20250318	165000	585437980	9550	9550	9550	9550	0
177	20250318	164900	585437980	9550	9550	9550	9550	0
178	20250318	164800	585437980	9550	9550	9550	9550	0
179	20250318	164700	585437980	9550	9550	9550	9550	0
180	20250318	164600	585437980	9550	9550	9550	9550	0
181	20250318	164500	585437980	9550	9550	9550	9550	0
182	20250318	164400	585437980	9550	9550	9550	9550	1634
183	20250318	164300	585437980	9550	9550	9550	9550	0
184	20250318	164200	585437980	9550	9550	9550	9550	0
185	20250318	164100	585437980	9550	9550	9550	9550	0
186	20250318	164000	585437980	9550	9550	9550	9550	0
187	20250318	163900	585437980	9550	9550	9550	9550	0
188	20250318	163800	585437980	9550	9550	9550	9550	0
189	20250318	163700	585437980	9550	9550	9550	9550	0
190	20250318	163600	585437980	9550	9550	9550	9550	0
191	20250318	163500	585437980	9550	9550	9550	9550	0
192	20250318	163400	585437980	9550	9550	9550	9550	0
193	20250318	163300	585437980	9550	9550	9550	9550	0
194	20250318	163200	585437980	9550	9550	9550	9550	0
195	20250318	163100	585437980	9550	9550	9550	9550	0
196	20250318	163000	585437980	9550	9550	9550	9550	0
197	20250318	162900	585437980	9550	9550	9550	9550	0
198	20250318	162800	585437980	9550	9550	9550	9550	0
199	20250318	162700	585437980	9550	9550	9550	9550	0
200	20250318	162600	585437980	9550	9550	9550	9550	0
201	20250318	162500	585437980	9550	9550	9550	9550	0
202	20250318	162400	585437980	9550	9550	9550	9550	0
203	20250318	162300	585437980	9550	9550	9550	9550	0
204	20250318	162200	585437980	9550	9550	9550	9550	0
205	20250318	162100	585437980	9550	9550	9550	9550	0
206	20250318	162000	585437980	9550	9550	9550	9550	0
207	20250318	161900	585437980	9550	9550	9550	9550	0
208	20250318	161800	585437980	9550	9550	9550	9550	0
209	20250318	161700	585437980	9550	9550	9550	9550	0
210	20250318	161600	585437980	9550	9550	9550	9550	0
211	20250318	161500	585437980	9550	9550	9550	9550	0
212	20250318	161400	585437980	9550	9550	9550	9550	1634
213	20250318	161300	585437980	9550	9550	9550	9550	0
214	20250318	161200	585437980	9550	9550	9550	9550	0
215	20250318	161100	585437980	9550	9550	9550	9550	0
216	20250318	161000	585437980	9550	9550	9550	9550	0
217	20250318	160900	585437980	9550	9550	9550	9550	0
218	20250318	160800	585437980	9550	9550	9550	9550	0
219	20250318	160700	585437980	9550	9550	9550	9550	0
220	20250318	160600	585437980	9550	9550	9550	9550	0
221	20250318	160500	585437980	9550	9550	9550	9550	0
222	20250318	160400	585437980	9550	9550	9550	9550	0
223	20250318	160300	585437980	9550	9550	9550	9550	0
224	20250318	160200	585437980	9550	9550	9550	9550	0
225	20250318	160100	585437980	9550	9550	9550	9550	0
226	20250318	160000	585437980	9550	9550	9550	9550	0
227	20250318	155900	585437980	9550	9550	9550	9550	0
228	20250318	155800	585437980	9550	9550	9550	9550	0
229	20250318	155700	585437980	9550	9550	9550	9550	0
230	20250318	155600	585437980	9550	9550	9550	9550	0
231	20250318	155500	585437980	9550	9550	9550	9550	0
232	20250318	155400	585437980	9550	9550	9550	9550	0
233	20250318	155300	585437980	9550	9550	9550	9550	0
234	20250318	155200	585437980	9550	9550	9550	9550	0
235	20250318	155100	585437980	9550	9550	9550	9550	0
236	20250318	155000	585437980	9550	9550	9550	9550	0
237	20250318	154900	585437980	9550	9550	9550	9550	0
238	20250318	154800	585437980	9550	9550	9550	9550	0
239	20250318	154700	585437980	9550	9550	9550	9550	0
240	20250318	154600	585437980	9550	9550	9550	9550	0
241	20250318	154500	585437980	9550	9550	9550	9550	0
242	20250318	154400	585437980	9550	9550	9550	9550	1634
243	20250318	154300	585437980	9550	9550	9550	9550	0
244	20250318	154200	585437980	9550	9550	9550	9550	0
245	20250318	154100	585437980	9550	9550	9550	9550	0
246	20250318	154000	585437980	9550	9550	9550	9550	0
247	20250318	153900	585437980	9550	9550	9550	9550	0
248	20250318	153800	585437980	9550	9550	9550	9550	0
249	20250318	153700	585437980	9550	9550	9550	9550	0
250	20250318	153600	585437980	9550	9550	9550	9550	0
251	20250318	153500	585437980	9550	9550	9550	9550	0
252	20250318	153400	585437980	9550	9550	9550	9550	0
253	20250318	153300	585437980	9550	9550	9550	9550	0
254	20250318	153200	585437980	9550	9550	9550	9550	0
255	20250318	153100	585437980	9550	9550	9550	9550	0
256	20250318	153000	585437980	9550	9550	9550	9550	1634
257	20250318	152900	569833280	9560	9560	9560	9560	0
258	20250318	152800	569833280	9560	9560	9560	9560	0
259	20250318	152700	569833280	9560	9560	9560	9560	0
260	20250318	152600	569833280	9560	9560	9560	9560	0
261	20250318	152500	569833280	9560	9560	9560	9560	0
262	20250318	152400	569833280	9560	9560	9560	9560	0
263	20250318	152300	569833280	9560	9560	9560	9560	0
264	20250318	152200	569833280	9560	9560	9560	9560	0
265	20250318	152100	569833280	9560	9560	9560	9560	0
266	20250318	152000	569833280	9560	9560	9560	9560	0
267	20250318	151900	569833280	9560	9570	9580	9560	89
268	20250318	151800	568982070	9560	9570	9570	9560	113
269	20250318	151700	567901210	9570	9570	9570	9570	319
270	20250318	151600	564848380	9580	9580	9580	9580	102
271	20250318	151500	563871220	9570	9570	9570	9570	0
272	20250318	151400	563871220	9570	9580	9580	9570	73
273	20250318	151300	563171980	9590	9590	9590	9590	79
274	20250318	151200	562414370	9590	9590	9590	9580	70
275	20250318	151100	561743080	9590	9590	9590	9590	1
276	20250318	151000	561733490	9590	9570	9590	9570	256
277	20250318	150900	559281025	9575	9575	9575	9575	100
278	20250318	150800	558323525	9580	9580	9580	9580	116
279	20250318	150700	557212245	9590	9590	9590	9590	15
280	20250318	150600	557068395	9600	9600	9600	9600	0
281	20250318	150500	557068395	9600	9600	9600	9600	78
282	20250318	150400	556319595	9600	9600	9600	9600	17
283	20250318	150300	556156395	9600	9600	9600	9600	1
284	20250318	150200	556146795	9600	9600	9600	9600	5
285	20250318	150100	556098795	9590	9580	9590	9580	98
286	20250318	150000	555159215	9590	9590	9590	9590	116
287	20250318	145900	554046775	9590	9590	9590	9590	0
288	20250318	145800	554046775	9590	9590	9590	9590	29
289	20250318	145700	553768665	9590	9580	9590	9580	83
290	20250318	145600	552972705	9580	9580	9580	9580	71
291	20250318	145500	552292525	9590	9590	9590	9590	0
292	20250318	145400	552292525	9590	9590	9590	9590	88
293	20250318	145300	551448605	9590	9590	9590	9590	0
294	20250318	145200	551448605	9590	9590	9590	9590	0
295	20250318	145100	551448605	9590	9590	9590	9590	1
296	20250318	145000	551439015	9590	9590	9590	9590	81
297	20250318	144900	550662225	9590	9590	9590	9590	21
298	20250318	144800	550460835	9590	9590	9590	9590	81
299	20250318	144700	549684045	9580	9580	9580	9580	0
300	20250318	144600	549684045	9580	9580	9580	9580	0
301	20250318	144500	549684045	9580	9590	9590	9580	17
302	20250318	144400	549521175	9580	9600	9600	9580	72
303	20250318	144300	548830685	9580	9580	9580	9580	0
304	20250318	144200	548830685	9580	9580	9580	9580	50
305	20250318	144100	548351685	9600	9590	9600	9580	517
306	20250318	144000	543398285	9590	9590	9590	9590	0
307	20250318	143900	543398285	9590	9590	9590	9590	65
308	20250318	143800	542774935	9580	9580	9580	9580	0
309	20250318	143700	542774935	9580	9580	9580	9580	0
310	20250318	143600	542774935	9580	9580	9580	9580	1
311	20250318	143500	542765355	9590	9600	9600	9590	89
312	20250318	143400	541911075	9590	9600	9600	9590	17
313	20250318	143300	541747965	9600	9600	9600	9600	0
314	20250318	143200	541747965	9600	9600	9600	9600	1
315	20250318	143100	541738365	9610	9610	9610	9610	92
316	20250318	143000	540854245	9610	9610	9610	9610	1
317	20250318	142900	540844635	9610	9610	9610	9610	0
318	20250318	142800	540844635	9610	9600	9610	9600	70
319	20250318	142700	540172605	9600	9600	9600	9600	7
320	20250318	142600	540105405	9590	9590	9590	9590	1
321	20250318	142500	540095815	9600	9600	9610	9600	111
322	20250318	142400	539030145	9610	9610	9610	9610	94
323	20250318	142300	538126805	9600	9610	9610	9600	35
324	20250318	142200	537790775	9610	9600	9610	9600	7
325	20250318	142100	537723515	9610	9610	9610	9610	10
326	20250318	142000	537627415	9600	9600	9600	9600	72
327	20250318	141900	536936215	9600	9610	9610	9600	66
328	20250318	141800	536302405	9590	9590	9590	9590	240
329	20250318	141700	534000805	9600	9600	9600	9600	0
330	20250318	141600	534000805	9600	9600	9600	9600	90
331	20250318	141500	533136805	9600	9610	9610	9600	247
332	20250318	141400	530764845	9630	9630	9630	9630	0
333	20250318	141300	530764845	9630	9630	9630	9630	2
334	20250318	141200	530745585	9600	9600	9600	9600	60
335	20250318	141100	530169585	9610	9610	9610	9610	1
336	20250318	141000	530159975	9630	9630	9630	9630	0
337	20250318	140900	530159975	9630	9620	9630	9620	86
338	20250318	140800	529332635	9620	9630	9630	9620	152
339	20250318	140700	527868895	9630	9620	9630	9620	73
340	20250318	140600	527166615	9630	9630	9630	9630	0
341	20250318	140500	527166615	9630	9620	9630	9620	87
342	20250318	140400	526328865	9620	9620	9620	9620	0
343	20250318	140300	526328865	9620	9620	9620	9620	0
344	20250318	140200	526328865	9620	9620	9620	9620	7
345	20250318	140100	526261525	9620	9620	9620	9620	76
346	20250318	140000	525530405	9620	9610	9620	9610	22
347	20250318	135900	525318805	9620	9620	9620	9620	0
348	20250318	135800	525318805	9620	9620	9620	9620	71
349	20250318	135700	524635785	9610	9610	9610	9610	184
350	20250318	135600	522867545	9610	9620	9620	9610	175
351	20250318	135500	521184875	9620	9620	9620	9620	5
352	20250318	135400	521136775	9630	9630	9630	9630	0
353	20250318	135300	521136775	9630	9630	9630	9630	1
354	20250318	135200	521127145	9630	9630	9630	9630	2
355	20250318	135100	521107885	9600	9630	9630	9600	1001
356	20250318	135000	511487955	9630	9620	9630	9620	74
357	20250318	134900	510775385	9620	9620	9620	9620	0
358	20250318	134800	510775385	9620	9620	9620	9620	0
359	20250318	134700	510775385	9620	9620	9620	9620	130
360	20250318	134600	509524785	9620	9600	9620	9600	133
361	20250318	134500	508246045	9600	9620	9620	9600	300
362	20250318	134400	505363855	9630	9630	9630	9630	0
363	20250318	134300	505363855	9630	9630	9630	9630	68
364	20250318	134200	504709015	9620	9620	9620	9620	0
365	20250318	134100	504709015	9620	9620	9620	9620	0
366	20250318	134000	504709015	9620	9620	9620	9620	19
367	20250318	133900	504526235	9620	9620	9620	9610	65
368	20250318	133800	503901025	9620	9620	9620	9620	2
369	20250318	133700	503881785	9620	9610	9620	9610	384
370	20250318	133600	500188205	9610	9610	9620	9610	5
371	20250318	133500	500140125	9620	9620	9620	9620	69
372	20250318	133400	499476345	9620	9620	9620	9620	1
373	20250318	133300	499466725	9620	9620	9620	9620	0
374	20250318	133200	499466725	9620	9620	9620	9620	10
375	20250318	133100	499370525	9620	9620	9620	9620	115
376	20250318	133000	498264225	9610	9610	9610	9610	505
377	20250318	132900	493411175	9610	9610	9610	9610	0
378	20250318	132800	493411175	9610	9610	9610	9610	75
379	20250318	132700	492690425	9610	9610	9610	9610	1
380	20250318	132600	492680815	9610	9610	9610	9610	0
381	20250318	132500	492680815	9610	9610	9610	9610	0
382	20250318	132400	492680815	9610	9610	9610	9610	98
383	20250318	132300	491739035	9610	9610	9610	9610	0
384	20250318	132200	491739035	9610	9610	9610	9610	0
385	20250318	132100	491739035	9610	9610	9610	9610	0
386	20250318	132000	491739035	9610	9610	9610	9610	77
387	20250318	131900	490999065	9600	9600	9600	9600	0
388	20250318	131800	490999065	9600	9600	9600	9600	44
389	20250318	131700	490576665	9610	9610	9610	9610	0
390	20250318	131600	490576665	9610	9610	9610	9610	95
391	20250318	131500	489663715	9610	9610	9610	9610	0
392	20250318	131400	489663715	9610	9610	9610	9610	0
393	20250318	131300	489663715	9610	9610	9610	9610	72
394	20250318	131200	488971795	9600	9610	9610	9600	5
395	20250318	131100	488923755	9600	9600	9600	9600	30
396	20250318	131000	488635755	9600	9600	9600	9600	1
397	20250318	130900	488626155	9610	9610	9610	9610	206
398	20250318	130800	486646495	9620	9620	9620	9620	0
399	20250318	130700	486646495	9620	9620	9620	9620	0
400	20250318	130600	486646495	9620	9620	9620	9620	0
401	20250318	130500	486646495	9620	9620	9620	9620	98
402	20250318	130400	485703735	9620	9630	9630	9620	78
403	20250318	130300	484952815	9630	9630	9630	9630	2
404	20250318	130200	484933555	9630	9630	9630	9630	1
405	20250318	130100	484923925	9630	9630	9630	9630	38
406	20250318	130000	484557985	9620	9630	9630	9620	122
407	20250318	125900	483383525	9630	9630	9630	9630	0
408	20250318	125800	483383525	9630	9630	9640	9630	76
409	20250318	125700	482651635	9640	9620	9640	9620	153
410	20250318	125600	481179715	9630	9630	9630	9630	0
411	20250318	125500	481179715	9630	9630	9630	9630	111
412	20250318	125400	480110785	9630	9630	9630	9630	87
413	20250318	125300	479272975	9630	9630	9630	9630	82
414	20250318	125200	478483315	9630	9640	9640	9630	6
415	20250318	125100	478425525	9630	9630	9630	9630	1
416	20250318	125000	478415895	9630	9620	9640	9620	2415
417	20250318	124900	455165015	9610	9610	9610	9610	462
418	20250318	124800	450725195	9610	9600	9610	9600	405
419	20250318	124700	446837145	9600	9600	9600	9600	0
420	20250318	124600	446837145	9600	9590	9600	9590	91
421	20250318	124500	445964445	9590	9590	9590	9590	0
422	20250318	124400	445964445	9590	9590	9590	9590	0
423	20250318	124300	445964445	9590	9590	9600	9590	79
424	20250318	124200	445206815	9580	9600	9600	9580	31
425	20250318	124100	444909615	9600	9600	9600	9600	0
426	20250318	124000	444909615	9600	9590	9600	9590	94
427	20250318	123900	444008135	9600	9600	9600	9600	0
428	20250318	123800	444008135	9600	9600	9600	9600	0
429	20250318	123700	444008135	9600	9600	9600	9600	0
430	20250318	123600	444008135	9600	9600	9600	9600	128
431	20250318	123500	442779335	9620	9610	9620	9610	126
432	20250318	123400	441568465	9610	9610	9610	9610	0
433	20250318	123300	441568465	9610	9610	9610	9610	0
434	20250318	123200	441568465	9610	9610	9610	9610	0
435	20250318	123100	441568465	9610	9590	9610	9590	47
436	20250318	123000	441117715	9590	9590	9590	9590	20
437	20250318	122900	440925915	9590	9590	9590	9590	11
438	20250318	122800	440820425	9590	9590	9590	9590	70
439	20250318	122700	440149125	9580	9580	9580	9580	0
440	20250318	122600	440149125	9580	9580	9580	9580	1
441	20250318	122500	440139545	9590	9590	9590	9590	53
442	20250318	122400	439631275	9590	9590	9590	9590	40
443	20250318	122300	439247675	9580	9580	9580	9580	1
444	20250318	122200	439238095	9590	9590	9590	9590	0
445	20250318	122100	439238095	9590	9590	9590	9590	0
446	20250318	122000	439238095	9590	9585	9590	9585	105
447	20250318	121900	438231175	9590	9600	9600	9590	10
448	20250318	121800	438135215	9605	9605	9605	9605	4
449	20250318	121700	438096795	9605	9605	9605	9605	0
450	20250318	121600	438096795	9605	9605	9605	9605	90
451	20250318	121500	437232345	9610	9610	9610	9610	0
452	20250318	121400	437232345	9610	9600	9610	9600	186
453	20250318	121300	435446725	9630	9610	9630	9610	77
454	20250318	121200	434706735	9630	9630	9630	9630	0
455	20250318	121100	434706735	9630	9630	9630	9630	0
456	20250318	121000	434706735	9630	9630	9630	9630	2
457	20250318	120900	434687475	9630	9630	9630	9630	50
458	20250318	120800	434205975	9630	9610	9630	9600	240
459	20250318	120700	431899785	9630	9630	9630	9630	0
460	20250318	120600	431899785	9630	9630	9630	9630	0
461	20250318	120500	431899785	9630	9620	9630	9620	83
462	20250318	120400	431101315	9620	9620	9620	9620	0
463	20250318	120300	431101315	9620	9620	9620	9620	0
464	20250318	120200	431101315	9620	9620	9620	9620	41
465	20250318	120100	430706895	9640	9630	9640	9630	90
466	20250318	120000	429840155	9640	9640	9640	9640	88
467	20250318	115900	428991835	9630	9630	9630	9630	91
468	20250318	115800	428115505	9630	9630	9630	9625	88
469	20250318	115700	427268085	9630	9630	9630	9630	2
470	20250318	115600	427248825	9630	9630	9630	9630	4
471	20250318	115500	427210305	9630	9625	9630	9625	3
472	20250318	115400	427181420	9625	9630	9630	9625	221
473	20250318	115300	425053260	9630	9630	9630	9630	0
474	20250318	115200	425053260	9630	9630	9630	9630	0
475	20250318	115100	425053260	9630	9630	9630	9630	110
476	20250318	115000	423993960	9630	9630	9630	9630	67
477	20250318	114900	423348750	9630	9630	9630	9630	31
478	20250318	114800	423050220	9630	9630	9630	9630	0
479	20250318	114700	423050220	9630	9630	9630	9630	0
480	20250318	114600	423050220	9630	9620	9630	9620	42
481	20250318	114500	422646170	9620	9620	9620	9620	0
482	20250318	114400	422646170	9620	9625	9625	9620	56
483	20250318	114300	422107395	9630	9620	9630	9620	275
484	20250318	114200	419461835	9620	9625	9625	9620	50
485	20250318	114100	418980780	9620	9620	9620	9620	0
486	20250318	114000	418980780	9620	9625	9625	9620	100
487	20250318	113900	418018510	9630	9630	9630	9630	199
488	20250318	113800	416102140	9620	9620	9620	9620	0
489	20250318	113700	416102140	9620	9620	9620	9620	0
490	20250318	113600	416102140	9620	9620	9620	9620	10
491	20250318	113500	416005940	9620	9620	9620	9620	89
492	20250318	113400	415149760	9610	9610	9610	9610	0
493	20250318	113300	415149760	9610	9610	9610	9610	5
494	20250318	113200	415101710	9620	9610	9620	9600	77
495	20250318	113100	414362340	9590	9625	9625	9590	211
496	20250318	113000	412335825	9630	9630	9630	9630	32
497	20250318	112900	412027665	9640	9640	9640	9640	45
498	20250318	112800	411593865	9650	9640	9650	9640	311
499	20250318	112700	408595695	9640	9640	9640	9640	0
500	20250318	112600	408595695	9640	9640	9640	9640	0
501	20250318	112500	408595695	9640	9640	9640	9640	0
502	20250318	112400	408595695	9640	9650	9650	9640	309
503	20250318	112300	405616210	9640	9640	9640	9640	0
504	20250318	112200	405616210	9640	9650	9650	9640	235
505	20250318	112100	403349760	9650	9650	9650	9650	51
506	20250318	112000	402857610	9650	9650	9650	9640	506
507	20250318	111900	397978385	9650	9640	9650	9640	244
508	20250318	111800	395626150	9640	9640	9640	9640	246
509	20250318	111700	393254710	9640	9640	9640	9640	68
510	20250318	111600	392599190	9640	9640	9640	9640	2
511	20250318	111500	392579910	9640	9640	9640	9640	50
512	20250318	111400	392097910	9640	9640	9640	9640	19
513	20250318	111300	391914750	9640	9640	9640	9640	0
514	20250318	111200	391914750	9640	9640	9640	9640	2
515	20250318	111100	391895470	9635	9635	9635	9635	0
516	20250318	111000	391895470	9635	9635	9635	9635	5
517	20250318	110900	391847295	9630	9640	9640	9630	567
518	20250318	110800	386386565	9640	9640	9640	9640	23
519	20250318	110700	386164845	9650	9650	9650	9650	202
520	20250318	110600	384215545	9640	9650	9650	9640	57
521	20250318	110500	383666045	9640	9650	9650	9640	95
522	20250318	110400	382750175	9640	9640	9640	9640	35
523	20250318	110300	382412775	9650	9620	9650	9620	2244
524	20250318	110200	360801915	9620	9620	9620	9620	82
525	20250318	110100	360013075	9610	9620	9620	9610	452
526	20250318	110000	355666125	9630	9630	9630	9630	0
527	20250318	105900	355666125	9630	9625	9630	9620	150
528	20250318	105800	354221905	9630	9630	9630	9630	69
529	20250318	105700	353557435	9630	9630	9630	9630	500
530	20250318	105600	348742435	9630	9620	9630	9600	42
531	20250318	105500	348338975	9640	9580	9640	9580	11458
532	20250318	105400	238367785	9580	9590	9590	9580	120
533	20250318	105300	237217275	9580	9585	9590	9580	519
534	20250318	105200	232243985	9585	9585	9585	9585	0
535	20250318	105100	232243985	9585	9585	9585	9585	3
536	20250318	105000	232215230	9590	9590	9590	9590	97
537	20250318	104900	231285000	9590	9590	9590	9590	0
538	20250318	104800	231285000	9590	9590	9590	9590	0
539	20250318	104700	231285000	9590	9590	9590	9590	76
540	20250318	104600	230556160	9585	9585	9585	9585	0
541	20250318	104500	230556160	9585	9585	9585	9585	1
542	20250318	104400	230546575	9590	9590	9590	9590	0
543	20250318	104300	230546575	9590	9590	9590	9590	94
544	20250318	104200	229645115	9590	9590	9590	9590	4
545	20250318	104100	229606755	9580	9580	9580	9580	77
546	20250318	104000	228869095	9580	9580	9580	9580	121
547	20250318	103900	227709915	9580	9580	9580	9580	86
548	20250318	103800	226886035	9580	9580	9580	9580	0
549	20250318	103700	226886035	9580	9580	9580	9580	11
550	20250318	103600	226780655	9570	9570	9570	9570	312
551	20250318	103500	223794815	9580	9585	9585	9580	101
552	20250318	103400	222827165	9580	9580	9580	9580	10
553	20250318	103300	222731365	9580	9580	9580	9580	13
554	20250318	103200	222606825	9580	9585	9585	9580	80
555	20250318	103100	221840360	9590	9590	9590	9590	1
556	20250318	103000	221830770	9590	9580	9590	9580	73
557	20250318	102900	221131370	9580	9580	9580	9580	100
558	20250318	102800	220173370	9580	9585	9585	9580	101
559	20250318	102700	219205725	9580	9585	9585	9580	149
560	20250318	102600	217778185	9580	9580	9580	9580	68
561	20250318	102500	217126745	9580	9580	9580	9580	1
562	20250318	102400	217117165	9580	9585	9585	9560	404
563	20250318	102300	213250975	9590	9590	9590	9590	0
564	20250318	102200	213250975	9590	9570	9590	9570	17
565	20250318	102100	213088205	9570	9570	9570	9570	0
566	20250318	102000	213088205	9570	9570	9570	9570	90
567	20250318	101900	212226905	9570	9570	9570	9570	3
568	20250318	101800	212198195	9560	9560	9560	9560	0
569	20250318	101700	212198195	9560	9560	9560	9560	74
570	20250318	101600	211490755	9550	9550	9550	9550	100
571	20250318	101500	210535755	9550	9560	9560	9550	473
572	20250318	101400	206017435	9560	9560	9560	9560	6
573	20250318	101300	205960075	9580	9580	9580	9580	0
574	20250318	101200	205960075	9580	9580	9580	9580	2
575	20250318	101100	205940915	9550	9560	9560	9550	300
576	20250318	101000	203075575	9560	9560	9560	9560	0
577	20250318	100900	203075575	9560	9560	9570	9560	184
578	20250318	100800	201315475	9540	9550	9560	9540	2449
579	20250318	100700	177927015	9560	9560	9560	9560	642
580	20250318	100600	171789495	9570	9570	9570	9570	0
581	20250318	100500	171789495	9570	9570	9570	9560	221
582	20250318	100400	169674695	9560	9560	9560	9560	0
583	20250318	100300	169674695	9560	9560	9560	9560	11
584	20250318	100200	169569535	9570	9570	9570	9570	79
585	20250318	100100	168813505	9560	9560	9560	9560	17
586	20250318	100000	168650985	9570	9570	9570	9570	0
587	20250318	095900	168650985	9570	9570	9570	9570	122
588	20250318	095800	167483445	9580	9600	9600	9580	1221
589	20250318	095700	155773525	9600	9600	9600	9600	15
590	20250318	095600	155629525	9600	9600	9600	9600	44
591	20250318	095500	155207125	9600	9600	9600	9600	0
592	20250318	095400	155207125	9600	9590	9600	9580	234
593	20250318	095300	152963035	9580	9600	9600	9580	158
594	20250318	095200	151448595	9600	9600	9600	9590	121
595	20250318	095100	150287065	9590	9590	9590	9590	70
596	20250318	095000	149615765	9600	9590	9600	9590	109
597	20250318	094900	148569565	9590	9610	9610	9590	1745
598	20250318	094800	131817455	9620	9610	9620	9610	153
599	20250318	094700	130347105	9610	9610	9610	9610	87
600	20250318	094600	129511035	9600	9610	9610	9600	238
601	20250318	094500	127225455	9610	9620	9620	9610	290
602	20250318	094400	124436775	9630	9630	9630	9630	8
603	20250318	094300	124359735	9630	9630	9630	9630	93
604	20250318	094200	123464145	9620	9620	9620	9620	0
605	20250318	094100	123464145	9620	9620	9620	9620	51
606	20250318	094000	122973525	9630	9640	9640	9630	85
607	20250318	093900	122154955	9620	9620	9620	9620	200
608	20250318	093800	120230955	9620	9640	9640	9620	104
609	20250318	093700	119229345	9640	9650	9650	9640	82
610	20250318	093600	118438250	9650	9630	9650	9620	857
611	20250318	093500	110172860	9630	9620	9630	9620	106
612	20250318	093400	109152330	9630	9630	9630	9630	34
613	20250318	093300	108824910	9640	9640	9640	9630	114
614	20250318	093200	107726550	9640	9640	9640	9640	0
615	20250318	093100	107726550	9640	9630	9640	9630	5
616	20250318	093000	107678380	9630	9590	9630	9590	975
617	20250318	092900	98298660	9590	9610	9615	9590	1597
618	20250318	092800	82967350	9610	9610	9615	9610	256
619	20250318	092700	80507130	9610	9600	9610	9600	278
620	20250318	092600	77838080	9600	9600	9600	9600	12
621	20250318	092500	77722880	9610	9610	9610	9610	2
622	20250318	092400	77703660	9580	9605	9605	9580	393
623	20250318	092300	73937720	9580	9620	9620	9580	1427
624	20250318	092200	60236380	9640	9640	9640	9640	0
625	20250318	092100	60236380	9640	9640	9640	9640	8
626	20250318	092000	60159260	9620	9640	9640	9620	286
627	20250318	091900	57406560	9650	9650	9650	9650	0
628	20250318	091800	57406560	9650	9650	9650	9650	10
629	20250318	091700	57310060	9650	9660	9660	9650	29
630	20250318	091600	57030080	9660	9640	9670	9640	669
631	20250318	091500	50572130	9650	9610	9650	9610	442
632	20250318	091400	46321680	9610	9600	9610	9590	895
633	20250318	091300	37727510	9590	9590	9590	9590	40
634	20250318	091200	37343910	9600	9590	9600	9560	713
635	20250318	091100	30523750	9600	9600	9600	9600	0
636	20250318	091000	30523750	9600	9600	9600	9580	74
637	20250318	090900	29813550	9590	9590	9590	9590	51
638	20250318	090800	29324460	9590	9580	9590	9580	73
639	20250318	090700	28625050	9590	9550	9590	9550	413
640	20250318	090600	24671530	9570	9570	9570	9570	150
641	20250318	090500	23236030	9570	9580	9580	9560	1428
642	20250318	090400	9582100	9580	9570	9580	9570	264
643	20250318	090300	7055420	9600	9600	9600	9600	13
644	20250318	090200	6930620	9600	9590	9600	9590	53
645	20250318	090100	6422320	9620	9620	9620	9620	14
646	20250318	090000	6287640	9620	9570	9620	9570	657