KissMeData/190510/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	204000	245640530	12350	12350	12350	12350	696
3	20250318	203900	245640530	12350	12350	12350	12350	0
4	20250318	203800	245640530	12350	12350	12350	12350	0
5	20250318	203700	245640530	12350	12350	12350	12350	0
6	20250318	203600	245640530	12350	12350	12350	12350	0
7	20250318	203500	245640530	12350	12350	12350	12350	0
8	20250318	203400	245640530	12350	12350	12350	12350	0
9	20250318	203300	245640530	12350	12350	12350	12350	0
10	20250318	203200	245640530	12350	12350	12350	12350	0
11	20250318	203100	245640530	12350	12350	12350	12350	0
12	20250318	203000	245640530	12350	12350	12350	12350	0
13	20250318	202900	245640530	12350	12350	12350	12350	0
14	20250318	202800	245640530	12350	12350	12350	12350	0
15	20250318	202700	245640530	12350	12350	12350	12350	0
16	20250318	202600	245640530	12350	12350	12350	12350	0
17	20250318	202500	245640530	12350	12350	12350	12350	0
18	20250318	202400	245640530	12350	12350	12350	12350	0
19	20250318	202300	245640530	12350	12350	12350	12350	0
20	20250318	202200	245640530	12350	12350	12350	12350	0
21	20250318	202100	245640530	12350	12350	12350	12350	0
22	20250318	202000	245640530	12350	12350	12350	12350	0
23	20250318	201900	245640530	12350	12350	12350	12350	0
24	20250318	201800	245640530	12350	12350	12350	12350	0
25	20250318	201700	245640530	12350	12350	12350	12350	0
26	20250318	201600	245640530	12350	12350	12350	12350	0
27	20250318	201500	245640530	12350	12350	12350	12350	0
28	20250318	201400	245640530	12350	12350	12350	12350	0
29	20250318	201300	245640530	12350	12350	12350	12350	0
30	20250318	201200	245640530	12350	12350	12350	12350	0
31	20250318	201100	245640530	12350	12350	12350	12350	0
32	20250318	201000	245640530	12350	12350	12350	12350	696
33	20250318	200900	245640530	12350	12350	12350	12350	0
34	20250318	200800	245640530	12350	12350	12350	12350	0
35	20250318	200700	245640530	12350	12350	12350	12350	0
36	20250318	200600	245640530	12350	12350	12350	12350	0
37	20250318	200500	245640530	12350	12350	12350	12350	0
38	20250318	200400	245640530	12350	12350	12350	12350	0
39	20250318	200300	245640530	12350	12350	12350	12350	0
40	20250318	200200	245640530	12350	12350	12350	12350	0
41	20250318	200100	245640530	12350	12350	12350	12350	0
42	20250318	200000	245640530	12350	12350	12350	12350	0
43	20250318	195900	245640530	12350	12350	12350	12350	0
44	20250318	195800	245640530	12350	12350	12350	12350	0
45	20250318	195700	245640530	12350	12350	12350	12350	0
46	20250318	195600	245640530	12350	12350	12350	12350	0
47	20250318	195500	245640530	12350	12350	12350	12350	0
48	20250318	195400	245640530	12350	12350	12350	12350	0
49	20250318	195300	245640530	12350	12350	12350	12350	0
50	20250318	195200	245640530	12350	12350	12350	12350	0
51	20250318	195100	245640530	12350	12350	12350	12350	0
52	20250318	195000	245640530	12350	12350	12350	12350	0
53	20250318	194900	245640530	12350	12350	12350	12350	0
54	20250318	194800	245640530	12350	12350	12350	12350	0
55	20250318	194700	245640530	12350	12350	12350	12350	0
56	20250318	194600	245640530	12350	12350	12350	12350	0
57	20250318	194500	245640530	12350	12350	12350	12350	0
58	20250318	194400	245640530	12350	12350	12350	12350	0
59	20250318	194300	245640530	12350	12350	12350	12350	0
60	20250318	194200	245640530	12350	12350	12350	12350	0
61	20250318	194100	245640530	12350	12350	12350	12350	0
62	20250318	194000	245640530	12350	12350	12350	12350	696
63	20250318	193900	245640530	12350	12350	12350	12350	0
64	20250318	193800	245640530	12350	12350	12350	12350	0
65	20250318	193700	245640530	12350	12350	12350	12350	0
66	20250318	193600	245640530	12350	12350	12350	12350	0
67	20250318	193500	245640530	12350	12350	12350	12350	0
68	20250318	193400	245640530	12350	12350	12350	12350	0
69	20250318	193300	245640530	12350	12350	12350	12350	0
70	20250318	193200	245640530	12350	12350	12350	12350	0
71	20250318	193100	245640530	12350	12350	12350	12350	0
72	20250318	193000	245640530	12350	12350	12350	12350	0
73	20250318	192900	245640530	12350	12350	12350	12350	0
74	20250318	192800	245640530	12350	12350	12350	12350	0
75	20250318	192700	245640530	12350	12350	12350	12350	0
76	20250318	192600	245640530	12350	12350	12350	12350	0
77	20250318	192500	245640530	12350	12350	12350	12350	0
78	20250318	192400	245640530	12350	12350	12350	12350	0
79	20250318	192300	245640530	12350	12350	12350	12350	0
80	20250318	192200	245640530	12350	12350	12350	12350	0
81	20250318	192100	245640530	12350	12350	12350	12350	0
82	20250318	192000	245640530	12350	12350	12350	12350	0
83	20250318	191900	245640530	12350	12350	12350	12350	0
84	20250318	191800	245640530	12350	12350	12350	12350	0
85	20250318	191700	245640530	12350	12350	12350	12350	0
86	20250318	191600	245640530	12350	12350	12350	12350	0
87	20250318	191500	245640530	12350	12350	12350	12350	0
88	20250318	191400	245640530	12350	12350	12350	12350	0
89	20250318	191300	245640530	12350	12350	12350	12350	0
90	20250318	191200	245640530	12350	12350	12350	12350	0
91	20250318	191100	245640530	12350	12350	12350	12350	0
92	20250318	191000	245640530	12350	12350	12350	12350	696
93	20250318	190900	245640530	12350	12350	12350	12350	0
94	20250318	190800	245640530	12350	12350	12350	12350	0
95	20250318	190700	245640530	12350	12350	12350	12350	0
96	20250318	190600	245640530	12350	12350	12350	12350	0
97	20250318	190500	245640530	12350	12350	12350	12350	0
98	20250318	190400	245640530	12350	12350	12350	12350	0
99	20250318	190300	245640530	12350	12350	12350	12350	0
100	20250318	190200	245640530	12350	12350	12350	12350	0
101	20250318	190100	245640530	12350	12350	12350	12350	0
102	20250318	190000	245640530	12350	12350	12350	12350	0
103	20250318	185900	245640530	12350	12350	12350	12350	0
104	20250318	185800	245640530	12350	12350	12350	12350	0
105	20250318	185700	245640530	12350	12350	12350	12350	0
106	20250318	185600	245640530	12350	12350	12350	12350	0
107	20250318	185500	245640530	12350	12350	12350	12350	0
108	20250318	185400	245640530	12350	12350	12350	12350	0
109	20250318	185300	245640530	12350	12350	12350	12350	0
110	20250318	185200	245640530	12350	12350	12350	12350	0
111	20250318	185100	245640530	12350	12350	12350	12350	0
112	20250318	185000	245640530	12350	12350	12350	12350	0
113	20250318	184900	245640530	12350	12350	12350	12350	0
114	20250318	184800	245640530	12350	12350	12350	12350	0
115	20250318	184700	245640530	12350	12350	12350	12350	0
116	20250318	184600	245640530	12350	12350	12350	12350	0
117	20250318	184500	245640530	12350	12350	12350	12350	0
118	20250318	184400	245640530	12350	12350	12350	12350	0
119	20250318	184300	245640530	12350	12350	12350	12350	0
120	20250318	184200	245640530	12350	12350	12350	12350	0
121	20250318	184100	245640530	12350	12350	12350	12350	0
122	20250318	184000	245640530	12350	12350	12350	12350	696
123	20250318	183900	245640530	12350	12350	12350	12350	0
124	20250318	183800	245640530	12350	12350	12350	12350	0
125	20250318	183700	245640530	12350	12350	12350	12350	0
126	20250318	183600	245640530	12350	12350	12350	12350	0
127	20250318	183500	245640530	12350	12350	12350	12350	0
128	20250318	183400	245640530	12350	12350	12350	12350	0
129	20250318	183300	245640530	12350	12350	12350	12350	0
130	20250318	183200	245640530	12350	12350	12350	12350	0
131	20250318	183100	245640530	12350	12350	12350	12350	0
132	20250318	183000	245640530	12350	12350	12350	12350	0
133	20250318	182900	245640530	12350	12350	12350	12350	0
134	20250318	182800	245640530	12350	12350	12350	12350	0
135	20250318	182700	245640530	12350	12350	12350	12350	0
136	20250318	182600	245640530	12350	12350	12350	12350	0
137	20250318	182500	245640530	12350	12350	12350	12350	0
138	20250318	182400	245640530	12350	12350	12350	12350	0
139	20250318	182300	245640530	12350	12350	12350	12350	0
140	20250318	182200	245640530	12350	12350	12350	12350	0
141	20250318	182100	245640530	12350	12350	12350	12350	0
142	20250318	182000	245640530	12350	12350	12350	12350	0
143	20250318	181900	245640530	12350	12350	12350	12350	0
144	20250318	181800	245640530	12350	12350	12350	12350	0
145	20250318	181700	245640530	12350	12350	12350	12350	0
146	20250318	181600	245640530	12350	12350	12350	12350	0
147	20250318	181500	245640530	12350	12350	12350	12350	0
148	20250318	181400	245640530	12350	12350	12350	12350	0
149	20250318	181300	245640530	12350	12350	12350	12350	0
150	20250318	181200	245640530	12350	12350	12350	12350	0
151	20250318	181100	245640530	12350	12350	12350	12350	0
152	20250318	181000	245640530	12350	12350	12350	12350	696
153	20250318	180900	245640530	12350	12350	12350	12350	0
154	20250318	180800	245640530	12350	12350	12350	12350	0
155	20250318	180700	245640530	12350	12350	12350	12350	0
156	20250318	180600	245640530	12350	12350	12350	12350	0
157	20250318	180500	245640530	12350	12350	12350	12350	0
158	20250318	180400	245640530	12350	12350	12350	12350	0
159	20250318	180300	245640530	12350	12350	12350	12350	0
160	20250318	180200	245640530	12350	12350	12350	12350	0
161	20250318	180100	245640530	12350	12350	12350	12350	0
162	20250318	180000	245640530	12350	12350	12350	12350	0
163	20250318	175900	245640530	12350	12350	12350	12350	0
164	20250318	175800	245640530	12350	12350	12350	12350	0
165	20250318	175700	245640530	12350	12350	12350	12350	0
166	20250318	175600	245640530	12350	12350	12350	12350	0
167	20250318	175500	245640530	12350	12350	12350	12350	0
168	20250318	175400	245640530	12350	12350	12350	12350	0
169	20250318	175300	245640530	12350	12350	12350	12350	0
170	20250318	175200	245640530	12350	12350	12350	12350	0
171	20250318	175100	245640530	12350	12350	12350	12350	0
172	20250318	175000	245640530	12350	12350	12350	12350	0
173	20250318	174900	245640530	12350	12350	12350	12350	0
174	20250318	174800	245640530	12350	12350	12350	12350	0
175	20250318	174700	245640530	12350	12350	12350	12350	0
176	20250318	174600	245640530	12350	12350	12350	12350	0
177	20250318	174500	245640530	12350	12350	12350	12350	0
178	20250318	174400	245640530	12350	12350	12350	12350	0
179	20250318	174300	245640530	12350	12350	12350	12350	0
180	20250318	174200	245640530	12350	12350	12350	12350	0
181	20250318	174100	245640530	12350	12350	12350	12350	0
182	20250318	174000	245640530	12350	12350	12350	12350	696
183	20250318	173900	245640530	12350	12350	12350	12350	0
184	20250318	173800	245640530	12350	12350	12350	12350	0
185	20250318	173700	245640530	12350	12350	12350	12350	0
186	20250318	173600	245640530	12350	12350	12350	12350	0
187	20250318	173500	245640530	12350	12350	12350	12350	0
188	20250318	173400	245640530	12350	12350	12350	12350	0
189	20250318	173300	245640530	12350	12350	12350	12350	0
190	20250318	173200	245640530	12350	12350	12350	12350	0
191	20250318	173100	245640530	12350	12350	12350	12350	0
192	20250318	173000	245640530	12350	12350	12350	12350	0
193	20250318	172900	245640530	12350	12350	12350	12350	0
194	20250318	172800	245640530	12350	12350	12350	12350	0
195	20250318	172700	245640530	12350	12350	12350	12350	0
196	20250318	172600	245640530	12350	12350	12350	12350	0
197	20250318	172500	245640530	12350	12350	12350	12350	0
198	20250318	172400	245640530	12350	12350	12350	12350	0
199	20250318	172300	245640530	12350	12350	12350	12350	0
200	20250318	172200	245640530	12350	12350	12350	12350	0
201	20250318	172100	245640530	12350	12350	12350	12350	0
202	20250318	172000	245640530	12350	12350	12350	12350	0
203	20250318	171900	245640530	12350	12350	12350	12350	0
204	20250318	171800	245640530	12350	12350	12350	12350	0
205	20250318	171700	245640530	12350	12350	12350	12350	0
206	20250318	171600	245640530	12350	12350	12350	12350	0
207	20250318	171500	245640530	12350	12350	12350	12350	0
208	20250318	171400	245640530	12350	12350	12350	12350	0
209	20250318	171300	245640530	12350	12350	12350	12350	0
210	20250318	171200	245640530	12350	12350	12350	12350	0
211	20250318	171100	245640530	12350	12350	12350	12350	0
212	20250318	171000	245640530	12350	12350	12350	12350	696
213	20250318	170900	245640530	12350	12350	12350	12350	0
214	20250318	170800	245640530	12350	12350	12350	12350	0
215	20250318	170700	245640530	12350	12350	12350	12350	0
216	20250318	170600	245640530	12350	12350	12350	12350	0
217	20250318	170500	245640530	12350	12350	12350	12350	0
218	20250318	170400	245640530	12350	12350	12350	12350	0
219	20250318	170300	245640530	12350	12350	12350	12350	0
220	20250318	170200	245640530	12350	12350	12350	12350	0
221	20250318	170100	245640530	12350	12350	12350	12350	0
222	20250318	170000	245640530	12350	12350	12350	12350	0
223	20250318	165900	245640530	12350	12350	12350	12350	0
224	20250318	165800	245640530	12350	12350	12350	12350	0
225	20250318	165700	245640530	12350	12350	12350	12350	0
226	20250318	165600	245640530	12350	12350	12350	12350	0
227	20250318	165500	245640530	12350	12350	12350	12350	0
228	20250318	165400	245640530	12350	12350	12350	12350	0
229	20250318	165300	245640530	12350	12350	12350	12350	0
230	20250318	165200	245640530	12350	12350	12350	12350	0
231	20250318	165100	245640530	12350	12350	12350	12350	0
232	20250318	165000	245640530	12350	12350	12350	12350	0
233	20250318	164900	245640530	12350	12350	12350	12350	0
234	20250318	164800	245640530	12350	12350	12350	12350	0
235	20250318	164700	245640530	12350	12350	12350	12350	0
236	20250318	164600	245640530	12350	12350	12350	12350	0
237	20250318	164500	245640530	12350	12350	12350	12350	0
238	20250318	164400	245640530	12350	12350	12350	12350	0
239	20250318	164300	245640530	12350	12350	12350	12350	0
240	20250318	164200	245640530	12350	12350	12350	12350	0
241	20250318	164100	245640530	12350	12350	12350	12350	0
242	20250318	164000	245640530	12350	12350	12350	12350	696
243	20250318	163900	245640530	12350	12350	12350	12350	0
244	20250318	163800	245640530	12350	12350	12350	12350	0
245	20250318	163700	245640530	12350	12350	12350	12350	0
246	20250318	163600	245640530	12350	12350	12350	12350	0
247	20250318	163500	245640530	12350	12350	12350	12350	0
248	20250318	163400	245640530	12350	12350	12350	12350	0
249	20250318	163300	245640530	12350	12350	12350	12350	0
250	20250318	163200	245640530	12350	12350	12350	12350	0
251	20250318	163100	245640530	12350	12350	12350	12350	0
252	20250318	163000	245640530	12350	12350	12350	12350	0
253	20250318	162900	245640530	12350	12350	12350	12350	0
254	20250318	162800	245640530	12350	12350	12350	12350	0
255	20250318	162700	245640530	12350	12350	12350	12350	0
256	20250318	162600	245640530	12350	12350	12350	12350	0
257	20250318	162500	245640530	12350	12350	12350	12350	0
258	20250318	162400	245640530	12350	12350	12350	12350	0
259	20250318	162300	245640530	12350	12350	12350	12350	0
260	20250318	162200	245640530	12350	12350	12350	12350	0
261	20250318	162100	245640530	12350	12350	12350	12350	0
262	20250318	162000	245640530	12350	12350	12350	12350	0
263	20250318	161900	245640530	12350	12350	12350	12350	0
264	20250318	161800	245640530	12350	12350	12350	12350	0
265	20250318	161700	245640530	12350	12350	12350	12350	0
266	20250318	161600	245640530	12350	12350	12350	12350	0
267	20250318	161500	245640530	12350	12350	12350	12350	0
268	20250318	161400	245640530	12350	12350	12350	12350	0
269	20250318	161300	245640530	12350	12350	12350	12350	0
270	20250318	161200	245640530	12350	12350	12350	12350	0
271	20250318	161100	245640530	12350	12350	12350	12350	0
272	20250318	161000	245640530	12350	12350	12350	12350	696
273	20250318	160900	245640530	12350	12350	12350	12350	0
274	20250318	160800	245640530	12350	12350	12350	12350	0
275	20250318	160700	245640530	12350	12350	12350	12350	0
276	20250318	160600	245640530	12350	12350	12350	12350	0
277	20250318	160500	245640530	12350	12350	12350	12350	0
278	20250318	160400	245640530	12350	12350	12350	12350	0
279	20250318	160300	245640530	12350	12350	12350	12350	0
280	20250318	160200	245640530	12350	12350	12350	12350	0
281	20250318	160100	245640530	12350	12350	12350	12350	0
282	20250318	160000	245640530	12350	12350	12350	12350	0
283	20250318	155900	245640530	12350	12350	12350	12350	0
284	20250318	155800	245640530	12350	12350	12350	12350	0
285	20250318	155700	245640530	12350	12350	12350	12350	0
286	20250318	155600	245640530	12350	12350	12350	12350	0
287	20250318	155500	245640530	12350	12350	12350	12350	0
288	20250318	155400	245640530	12350	12350	12350	12350	0
289	20250318	155300	245640530	12350	12350	12350	12350	0
290	20250318	155200	245640530	12350	12350	12350	12350	0
291	20250318	155100	245640530	12350	12350	12350	12350	0
292	20250318	155000	245640530	12350	12350	12350	12350	0
293	20250318	154900	245640530	12350	12350	12350	12350	0
294	20250318	154800	245640530	12350	12350	12350	12350	0
295	20250318	154700	245640530	12350	12350	12350	12350	0
296	20250318	154600	245640530	12350	12350	12350	12350	0
297	20250318	154500	245640530	12350	12350	12350	12350	0
298	20250318	154400	245640530	12350	12350	12350	12350	0
299	20250318	154300	245640530	12350	12350	12350	12350	0
300	20250318	154200	245640530	12350	12350	12350	12350	0
301	20250318	154100	245640530	12350	12350	12350	12350	0
302	20250318	154000	245640530	12350	12350	12350	12350	696
303	20250318	153900	245640530	12350	12350	12350	12350	0
304	20250318	153800	245640530	12350	12350	12350	12350	0
305	20250318	153700	245640530	12350	12350	12350	12350	0
306	20250318	153600	245640530	12350	12350	12350	12350	0
307	20250318	153500	245640530	12350	12350	12350	12350	0
308	20250318	153400	245640530	12350	12350	12350	12350	0
309	20250318	153300	245640530	12350	12350	12350	12350	0
310	20250318	153200	245640530	12350	12350	12350	12350	0
311	20250318	153100	245640530	12350	12350	12350	12350	0
312	20250318	153000	245640530	12350	12350	12350	12350	696
313	20250318	152900	237044930	12360	12360	12360	12360	0
314	20250318	152800	237044930	12360	12360	12360	12360	0
315	20250318	152700	237044930	12360	12360	12360	12360	0
316	20250318	152600	237044930	12360	12360	12360	12360	0
317	20250318	152500	237044930	12360	12360	12360	12360	0
318	20250318	152400	237044930	12360	12360	12360	12360	0
319	20250318	152300	237044930	12360	12360	12360	12360	0
320	20250318	152200	237044930	12360	12360	12360	12360	0
321	20250318	152100	237044930	12360	12360	12360	12360	0
322	20250318	152000	237044930	12360	12360	12360	12360	0
323	20250318	151900	237044930	12360	12360	12360	12350	53
324	20250318	151800	236390360	12350	12350	12350	12350	0
325	20250318	151700	236390360	12350	12350	12350	12350	0
326	20250318	151600	236390360	12350	12350	12350	12350	43
327	20250318	151500	235859310	12350	12350	12350	12350	0
328	20250318	151400	235859310	12350	12360	12360	12350	17
329	20250318	151300	235649280	12360	12360	12360	12360	0
330	20250318	151200	235649280	12360	12360	12360	12360	0
331	20250318	151100	235649280	12360	12360	12360	12360	0
332	20250318	151000	235649280	12360	12360	12360	12360	33
333	20250318	150900	235241400	12370	12370	12370	12370	11
334	20250318	150800	235105330	12370	12370	12370	12370	0
335	20250318	150700	235105330	12370	12370	12370	12370	0
336	20250318	150600	235105330	12370	12370	12370	12370	3
337	20250318	150500	235068220	12370	12360	12370	12360	17
338	20250318	150400	234858030	12370	12360	12370	12360	2
339	20250318	150300	234833300	12350	12350	12350	12350	0
340	20250318	150200	234833300	12350	12350	12350	12350	0
341	20250318	150100	234833300	12350	12350	12350	12350	0
342	20250318	150000	234833300	12350	12350	12350	12350	0
343	20250318	145900	234833300	12350	12350	12350	12350	0
344	20250318	145800	234833300	12350	12350	12350	12350	0
345	20250318	145700	234833300	12350	12350	12350	12350	0
346	20250318	145600	234833300	12350	12350	12350	12350	0
347	20250318	145500	234833300	12350	12350	12350	12350	0
348	20250318	145400	234833300	12350	12350	12350	12350	0
349	20250318	145300	234833300	12350	12350	12350	12350	0
350	20250318	145200	234833300	12350	12350	12350	12350	300
351	20250318	145100	231128300	12350	12350	12350	12350	0
352	20250318	145000	231128300	12350	12350	12350	12350	0
353	20250318	144900	231128300	12350	12350	12350	12350	23
354	20250318	144800	230844250	12350	12350	12350	12350	0
355	20250318	144700	230844250	12350	12350	12350	12350	17
356	20250318	144600	230634300	12340	12340	12340	12340	0
357	20250318	144500	230634300	12340	12340	12340	12340	1
358	20250318	144400	230621960	12340	12340	12340	12340	125
359	20250318	144300	229079460	12350	12350	12350	12350	0
360	20250318	144200	229079460	12350	12350	12350	12350	362
361	20250318	144100	224608760	12370	12370	12370	12370	10
362	20250318	144000	224485060	12350	12350	12350	12350	0
363	20250318	143900	224485060	12350	12350	12350	12350	0
364	20250318	143800	224485060	12350	12350	12350	12350	0
365	20250318	143700	224485060	12350	12350	12350	12350	129
366	20250318	143600	222891910	12350	12350	12350	12350	0
367	20250318	143500	222891910	12350	12350	12350	12350	0
368	20250318	143400	222891910	12350	12350	12350	12350	0
369	20250318	143300	222891910	12350	12350	12350	12350	0
370	20250318	143200	222891910	12350	12360	12360	12350	193
371	20250318	143100	220506950	12370	12380	12380	12370	426
372	20250318	143000	215237320	12400	12400	12400	12400	0
373	20250318	142900	215237320	12400	12400	12400	12400	0
374	20250318	142800	215237320	12400	12400	12400	12400	0
375	20250318	142700	215237320	12400	12400	12400	12400	0
376	20250318	142600	215237320	12400	12400	12400	12400	0
377	20250318	142500	215237320	12400	12400	12400	12400	0
378	20250318	142400	215237320	12400	12400	12400	12400	0
379	20250318	142300	215237320	12400	12400	12400	12400	0
380	20250318	142200	215237320	12400	12400	12400	12400	1
381	20250318	142100	215224920	12360	12360	12360	12360	0
382	20250318	142000	215224920	12360	12360	12360	12360	0
383	20250318	141900	215224920	12360	12360	12360	12360	0
384	20250318	141800	215224920	12360	12360	12360	12360	0
385	20250318	141700	215224920	12360	12360	12360	12360	0
386	20250318	141600	215224920	12360	12360	12360	12360	0
387	20250318	141500	215224920	12360	12360	12360	12360	0
388	20250318	141400	215224920	12360	12360	12360	12360	0
389	20250318	141300	215224920	12360	12360	12360	12360	0
390	20250318	141200	215224920	12360	12360	12360	12360	0
391	20250318	141100	215224920	12360	12360	12360	12360	0
392	20250318	141000	215224920	12360	12360	12360	12360	0
393	20250318	140900	215224920	12360	12360	12360	12360	0
394	20250318	140800	215224920	12360	12360	12360	12360	0
395	20250318	140700	215224920	12360	12360	12360	12360	0
396	20250318	140600	215224920	12360	12360	12360	12360	0
397	20250318	140500	215224920	12360	12360	12360	12360	0
398	20250318	140400	215224920	12360	12360	12360	12360	0
399	20250318	140300	215224920	12360	12360	12360	12360	0
400	20250318	140200	215224920	12360	12360	12360	12360	0
401	20250318	140100	215224920	12360	12360	12360	12360	0
402	20250318	140000	215224920	12360	12360	12360	12360	0
403	20250318	135900	215224920	12360	12360	12360	12360	0
404	20250318	135800	215224920	12360	12360	12360	12360	0
405	20250318	135700	215224920	12360	12360	12360	12360	0
406	20250318	135600	215224920	12360	12360	12360	12360	0
407	20250318	135500	215224920	12360	12360	12360	12360	1
408	20250318	135400	215212560	12410	12410	12410	12410	0
409	20250318	135300	215212560	12410	12410	12410	12410	0
410	20250318	135200	215212560	12410	12410	12410	12410	0
411	20250318	135100	215212560	12410	12410	12410	12410	20
412	20250318	135000	214964360	12420	12420	12420	12420	0
413	20250318	134900	214964360	12420	12370	12420	12370	200
414	20250318	134800	212481880	12370	12370	12370	12370	500
415	20250318	134700	206296880	12370	12370	12370	12370	0
416	20250318	134600	206296880	12370	12370	12370	12370	0
417	20250318	134500	206296880	12370	12370	12370	12370	301
418	20250318	134400	202573510	12360	12360	12360	12360	16
419	20250318	134300	202375750	12350	12350	12350	12350	0
420	20250318	134200	202375750	12350	12350	12350	12350	0
421	20250318	134100	202375750	12350	12350	12350	12350	0
422	20250318	134000	202375750	12350	12350	12350	12350	0
423	20250318	133900	202375750	12350	12350	12350	12350	0
424	20250318	133800	202375750	12350	12350	12350	12350	0
425	20250318	133700	202375750	12350	12350	12350	12350	0
426	20250318	133600	202375750	12350	12350	12350	12350	0
427	20250318	133500	202375750	12350	12350	12350	12350	0
428	20250318	133400	202375750	12350	12350	12350	12350	0
429	20250318	133300	202375750	12350	12350	12350	12350	0
430	20250318	133200	202375750	12350	12350	12350	12350	0
431	20250318	133100	202375750	12350	12350	12350	12350	0
432	20250318	133000	202375750	12350	12350	12350	12350	0
433	20250318	132900	202375750	12350	12350	12350	12350	0
434	20250318	132800	202375750	12350	12350	12350	12350	1
435	20250318	132700	202363400	12340	12340	12340	12340	51
436	20250318	132600	201734060	12340	12340	12340	12340	0
437	20250318	132500	201734060	12340	12350	12350	12340	478
438	20250318	132400	195833540	12350	12350	12350	12350	552
439	20250318	132300	189016340	12370	12370	12370	12370	0
440	20250318	132200	189016340	12370	12370	12370	12370	0
441	20250318	132100	189016340	12370	12370	12370	12370	0
442	20250318	132000	189016340	12370	12370	12370	12370	0
443	20250318	131900	189016340	12370	12370	12370	12370	0
444	20250318	131800	189016340	12370	12370	12370	12370	0
445	20250318	131700	189016340	12370	12370	12370	12370	0
446	20250318	131600	189016340	12370	12370	12370	12370	1
447	20250318	131500	189003970	12340	12340	12340	12340	0
448	20250318	131400	189003970	12340	12340	12340	12340	0
449	20250318	131300	189003970	12340	12340	12340	12340	0
450	20250318	131200	189003970	12340	12340	12340	12340	0
451	20250318	131100	189003970	12340	12340	12340	12340	0
452	20250318	131000	189003970	12340	12340	12340	12340	130
453	20250318	130900	187399770	12350	12350	12350	12350	0
454	20250318	130800	187399770	12350	12350	12350	12350	0
455	20250318	130700	187399770	12350	12350	12350	12350	0
456	20250318	130600	187399770	12350	12350	12350	12350	0
457	20250318	130500	187399770	12350	12350	12350	12350	0
458	20250318	130400	187399770	12350	12350	12350	12350	59
459	20250318	130300	186671120	12350	12350	12350	12350	0
460	20250318	130200	186671120	12350	12350	12350	12350	40
461	20250318	130100	186177120	12370	12370	12370	12370	0
462	20250318	130000	186177120	12370	12370	12370	12370	0
463	20250318	125900	186177120	12370	12370	12370	12370	2
464	20250318	125800	186152380	12350	12350	12350	12350	0
465	20250318	125700	186152380	12350	12350	12350	12350	0
466	20250318	125600	186152380	12350	12350	12350	12350	0
467	20250318	125500	186152380	12350	12350	12350	12350	0
468	20250318	125400	186152380	12350	12350	12350	12350	0
469	20250318	125300	186152380	12350	12350	12350	12350	30
470	20250318	125200	185781880	12350	12350	12350	12350	80
471	20250318	125100	184793880	12350	12350	12350	12350	0
472	20250318	125000	184793880	12350	12350	12350	12350	0
473	20250318	124900	184793880	12350	12350	12350	12350	0
474	20250318	124800	184793880	12350	12350	12350	12350	0
475	20250318	124700	184793880	12350	12350	12350	12350	0
476	20250318	124600	184793880	12350	12350	12350	12350	0
477	20250318	124500	184793880	12350	12350	12350	12350	0
478	20250318	124400	184793880	12350	12350	12350	12350	0
479	20250318	124300	184793880	12350	12350	12350	12350	41
480	20250318	124200	184287530	12350	12360	12360	12350	68
481	20250318	124100	183447560	12350	12350	12350	12350	0
482	20250318	124000	183447560	12350	12350	12350	12350	0
483	20250318	123900	183447560	12350	12350	12350	12350	0
484	20250318	123800	183447560	12350	12350	12350	12350	0
485	20250318	123700	183447560	12350	12350	12350	12350	0
486	20250318	123600	183447560	12350	12350	12350	12350	0
487	20250318	123500	183447560	12350	12350	12350	12350	200
488	20250318	123400	180977560	12350	12350	12350	12350	0
489	20250318	123300	180977560	12350	12350	12350	12350	8
490	20250318	123200	180878760	12350	12350	12350	12350	14
491	20250318	123100	180705860	12350	12350	12350	12350	0
492	20250318	123000	180705860	12350	12350	12350	12350	0
493	20250318	122900	180705860	12350	12350	12350	12350	0
494	20250318	122800	180705860	12350	12350	12350	12350	0
495	20250318	122700	180705860	12350	12350	12350	12350	0
496	20250318	122600	180705860	12350	12350	12350	12350	137
497	20250318	122500	179013910	12360	12360	12360	12360	0
498	20250318	122400	179013910	12360	12360	12360	12360	1
499	20250318	122300	179001550	12370	12370	12370	12370	60
500	20250318	122200	178259350	12370	12370	12370	12370	0
501	20250318	122100	178259350	12370	12370	12370	12370	0
502	20250318	122000	178259350	12370	12370	12370	12370	0
503	20250318	121900	178259350	12370	12370	12370	12370	0
504	20250318	121800	178259350	12370	12370	12370	12370	0
505	20250318	121700	178259350	12370	12370	12370	12370	0
506	20250318	121600	178259350	12370	12370	12370	12370	0
507	20250318	121500	178259350	12370	12370	12370	12370	8
508	20250318	121400	178160390	12350	12350	12350	12350	0
509	20250318	121300	178160390	12350	12350	12350	12350	0
510	20250318	121200	178160390	12350	12350	12350	12350	0
511	20250318	121100	178160390	12350	12350	12350	12350	0
512	20250318	121000	178160390	12350	12350	12350	12350	0
513	20250318	120900	178160390	12350	12350	12350	12350	0
514	20250318	120800	178160390	12350	12350	12350	12350	0
515	20250318	120700	178160390	12350	12350	12350	12350	0
516	20250318	120600	178160390	12350	12350	12350	12350	0
517	20250318	120500	178160390	12350	12350	12350	12350	0
518	20250318	120400	178160390	12350	12350	12350	12350	0
519	20250318	120300	178160390	12350	12350	12350	12350	0
520	20250318	120200	178160390	12350	12350	12350	12350	0
521	20250318	120100	178160390	12350	12350	12350	12350	0
522	20250318	120000	178160390	12350	12350	12350	12350	0
523	20250318	115900	178160390	12350	12350	12350	12350	0
524	20250318	115800	178160390	12350	12350	12350	12350	0
525	20250318	115700	178160390	12350	12350	12350	12350	0
526	20250318	115600	178160390	12350	12350	12350	12350	0
527	20250318	115500	178160390	12350	12350	12350	12350	1
528	20250318	115400	178148040	12340	12340	12340	12340	0
529	20250318	115300	178148040	12340	12340	12340	12340	0
530	20250318	115200	178148040	12340	12340	12340	12340	0
531	20250318	115100	178148040	12340	12340	12340	12340	0
532	20250318	115000	178148040	12340	12340	12340	12340	0
533	20250318	114900	178148040	12340	12340	12340	12340	0
534	20250318	114800	178148040	12340	12340	12340	12340	0
535	20250318	114700	178148040	12340	12340	12340	12340	0
536	20250318	114600	178148040	12340	12340	12340	12340	0
537	20250318	114500	178148040	12340	12340	12340	12340	0
538	20250318	114400	178148040	12340	12340	12340	12340	0
539	20250318	114300	178148040	12340	12340	12340	12340	0
540	20250318	114200	178148040	12340	12340	12340	12340	0
541	20250318	114100	178148040	12340	12340	12340	12340	0
542	20250318	114000	178148040	12340	12340	12340	12340	0
543	20250318	113900	178148040	12340	12340	12340	12340	0
544	20250318	113800	178148040	12340	12340	12340	12340	0
545	20250318	113700	178148040	12340	12340	12340	12340	0
546	20250318	113600	178148040	12340	12340	12340	12340	0
547	20250318	113500	178148040	12340	12340	12340	12340	0
548	20250318	113400	178148040	12340	12340	12340	12340	0
549	20250318	113300	178148040	12340	12370	12370	12340	80
550	20250318	113200	177158900	12400	12400	12400	12400	8
551	20250318	113100	177059700	12420	12420	12420	12420	0
552	20250318	113000	177059700	12420	12420	12420	12420	1
553	20250318	112900	177047280	12420	12420	12420	12420	0
554	20250318	112800	177047280	12420	12420	12420	12420	1
555	20250318	112700	177034860	12370	12370	12370	12370	0
556	20250318	112600	177034860	12370	12340	12370	12340	515
557	20250318	112500	170666470	12370	12370	12370	12370	0
558	20250318	112400	170666470	12370	12370	12370	12370	5
559	20250318	112300	170604620	12340	12340	12340	12340	0
560	20250318	112200	170604620	12340	12340	12340	12340	0
561	20250318	112100	170604620	12340	12340	12340	12340	0
562	20250318	112000	170604620	12340	12340	12340	12340	0
563	20250318	111900	170604620	12340	12340	12340	12340	250
564	20250318	111800	167519620	12330	12330	12330	12330	199
565	20250318	111700	165065950	12320	12320	12320	12320	6
566	20250318	111600	164992030	12310	12310	12310	12310	1
567	20250318	111500	164979720	12310	12310	12310	12310	0
568	20250318	111400	164979720	12310	12310	12310	12310	0
569	20250318	111300	164979720	12310	12310	12310	12310	0
570	20250318	111200	164979720	12310	12320	12320	12310	700
571	20250318	111100	156359130	12330	12330	12330	12330	0
572	20250318	111000	156359130	12330	12330	12330	12330	0
573	20250318	110900	156359130	12330	12330	12330	12330	0
574	20250318	110800	156359130	12330	12330	12330	12330	0
575	20250318	110700	156359130	12330	12330	12330	12330	201
576	20250318	110600	153880800	12330	12330	12330	12330	0
577	20250318	110500	153880800	12330	12330	12330	12330	0
578	20250318	110400	153880800	12330	12330	12330	12330	1
579	20250318	110300	153868470	12320	12320	12320	12320	0
580	20250318	110200	153868470	12320	12320	12320	12320	0
581	20250318	110100	153868470	12320	12370	12370	12320	301
582	20250318	110000	150159270	12370	12370	12370	12370	1
583	20250318	105900	150146900	12330	12330	12330	12330	0
584	20250318	105800	150146900	12330	12330	12330	12330	53
585	20250318	105700	149493410	12330	12340	12340	12330	297
586	20250318	105600	145831040	12340	12340	12340	12340	3
587	20250318	105500	145794020	12340	12340	12340	12340	0
588	20250318	105400	145794020	12340	12360	12360	12340	200
589	20250318	105300	143324380	12370	12370	12370	12370	0
590	20250318	105200	143324380	12370	12370	12370	12370	0
591	20250318	105100	143324380	12370	12370	12370	12370	1
592	20250318	105000	143312010	12370	12370	12370	12370	0
593	20250318	104900	143312010	12370	12370	12370	12370	5
594	20250318	104800	143250160	12370	12370	12370	12370	0
595	20250318	104700	143250160	12370	12370	12370	12370	0
596	20250318	104600	143250160	12370	12370	12370	12370	0
597	20250318	104500	143250160	12370	12370	12370	12370	100
598	20250318	104400	142013160	12370	12370	12370	12370	60
599	20250318	104300	141270960	12370	12370	12370	12370	11
600	20250318	104200	141134890	12370	12350	12370	12350	31
601	20250318	104100	140751440	12370	12370	12370	12370	81
602	20250318	104000	139749470	12370	12370	12370	12370	0
603	20250318	103900	139749470	12370	12370	12370	12370	0
604	20250318	103800	139749470	12370	12370	12370	12370	44
605	20250318	103700	139205190	12450	12450	12450	12450	0
606	20250318	103600	139205190	12450	12450	12450	12450	0
607	20250318	103500	139205190	12450	12450	12450	12450	0
608	20250318	103400	139205190	12450	12450	12450	12450	2
609	20250318	103300	139180290	12370	12370	12370	12370	0
610	20250318	103200	139180290	12370	12380	12380	12370	300
611	20250318	103100	135468040	12380	12400	12400	12380	499
612	20250318	103000	129283980	12450	12450	12450	12450	0
613	20250318	102900	129283980	12450	12450	12450	12450	0
614	20250318	102800	129283980	12450	12440	12450	12440	897
615	20250318	102700	118125280	12440	12440	12440	12440	0
616	20250318	102600	118125280	12440	12440	12440	12440	0
617	20250318	102500	118125280	12440	12400	12440	12400	80
618	20250318	102400	117133240	12410	12410	12410	12410	7
619	20250318	102300	117046370	12410	12410	12410	12410	0
620	20250318	102200	117046370	12410	12410	12410	12410	0
621	20250318	102100	117046370	12410	12410	12410	12410	1
622	20250318	102000	117033960	12440	12440	12440	12440	0
623	20250318	101900	117033960	12440	12440	12440	12440	0
624	20250318	101800	117033960	12440	12440	12440	12440	0
625	20250318	101700	117033960	12440	12440	12440	12440	0
626	20250318	101600	117033960	12440	12440	12440	12440	0
627	20250318	101500	117033960	12440	12400	12440	12400	763
628	20250318	101400	107572360	12450	12450	12450	12450	0
629	20250318	101300	107572360	12450	12450	12450	12450	0
630	20250318	101200	107572360	12450	12450	12450	12450	0
631	20250318	101100	107572360	12450	12450	12450	12450	0
632	20250318	101000	107572360	12450	12400	12450	12400	564
633	20250318	100900	100578660	12460	12460	12460	12460	0
634	20250318	100800	100578660	12460	12410	12460	12410	124
635	20250318	100700	99039770	12410	12400	12410	12400	101
636	20250318	100600	97787360	12400	12400	12400	12400	100
637	20250318	100500	96547360	12400	12400	12400	12400	0
638	20250318	100400	96547360	12400	12400	12400	12400	0
639	20250318	100300	96547360	12400	12400	12400	12400	61
640	20250318	100200	95790960	12410	12410	12410	12410	1
641	20250318	100100	95778550	12400	12430	12430	12400	650
642	20250318	100000	87714050	12460	12460	12460	12460	0
643	20250318	095900	87714050	12460	12450	12460	12450	14
644	20250318	095800	87539740	12450	12450	12450	12450	0
645	20250318	095700	87539740	12450	12450	12450	12450	7
646	20250318	095600	87452590	12460	12460	12460	12460	0
647	20250318	095500	87452590	12460	12460	12460	12460	0
648	20250318	095400	87452590	12460	12460	12460	12460	0
649	20250318	095300	87452590	12460	12460	12460	12460	0
650	20250318	095200	87452590	12460	12460	12460	12460	0
651	20250318	095100	87452590	12460	12460	12460	12460	0
652	20250318	095000	87452590	12460	12460	12460	12460	35
653	20250318	094900	87016490	12470	12470	12470	12470	0
654	20250318	094800	87016490	12470	12470	12470	12470	0
655	20250318	094700	87016490	12470	12460	12470	12460	300
656	20250318	094600	83275660	12470	12470	12470	12470	0
657	20250318	094500	83275660	12470	12470	12470	12470	2
658	20250318	094400	83250720	12470	12470	12470	12470	4
659	20250318	094300	83200840	12470	12470	12470	12470	1
660	20250318	094200	83188370	12470	12470	12470	12470	0
661	20250318	094100	83188370	12470	12470	12470	12470	10
662	20250318	094000	83063670	12410	12410	12410	12410	10
663	20250318	093900	82939570	12410	12410	12410	12410	0
664	20250318	093800	82939570	12410	12410	12410	12410	64
665	20250318	093700	82145330	12470	12410	12470	12410	104
666	20250318	093600	80854570	12470	12470	12470	12470	0
667	20250318	093500	80854570	12470	12470	12470	12470	0
668	20250318	093400	80854570	12470	12470	12470	12470	0
669	20250318	093300	80854570	12470	12470	12470	12470	0
670	20250318	093200	80854570	12470	12470	12470	12470	0
671	20250318	093100	80854570	12470	12470	12470	12470	0
672	20250318	093000	80854570	12470	12470	12470	12470	0
673	20250318	092900	80854570	12470	12470	12470	12470	0
674	20250318	092800	80854570	12470	12470	12470	12470	0
675	20250318	092700	80854570	12470	12470	12470	12470	0
676	20250318	092600	80854570	12470	12470	12470	12470	2
677	20250318	092500	80829630	12400	12400	12400	12400	388
678	20250318	092400	76018430	12400	12430	12430	12400	4388
679	20250318	092300	21560420	12430	12430	12430	12430	11
680	20250318	092200	21423690	12500	12490	12500	12490	23
681	20250318	092100	21136410	12450	12450	12450	12450	5
682	20250318	092000	21074160	12450	12450	12450	12450	0
683	20250318	091900	21074160	12450	12470	12470	12450	108
684	20250318	091800	19729400	12500	12500	12500	12500	0
685	20250318	091700	19729400	12500	12500	12500	12500	1
686	20250318	091600	19716900	12500	12500	12500	12500	0
687	20250318	091500	19716900	12500	12500	12500	12500	28
688	20250318	091400	19366900	12500	12410	12500	12410	4
689	20250318	091300	19317080	12480	12480	12480	12480	8
690	20250318	091200	19217240	12520	12510	12520	12510	30
691	20250318	091100	18841920	12520	12520	12520	12520	0
692	20250318	091000	18841920	12520	12450	12520	12450	50
693	20250318	090900	18218680	12460	12460	12460	12460	0
694	20250318	090800	18218680	12460	12460	12460	12460	0
695	20250318	090700	18218680	12460	12460	12460	12460	2
696	20250318	090600	18193760	12390	12390	12460	12390	14
697	20250318	090500	18019600	12480	12400	12480	12370	503
698	20250318	090400	11794050	12570	12560	12570	12400	234
699	20250318	090300	8890430	12400	12430	12580	12400	409
700	20250318	090200	3803580	12430	12430	12430	12430	0
701	20250318	090100	3803580	12430	12430	12430	12430	0
702	20250318	090000	3803580	12430	12430	12430	12430	306