KissMeData/037460/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	192400	514877420	9390	9390	9390	9390	418
3	20250318	192300	514877420	9390	9390	9390	9390	0
4	20250318	192200	514877420	9390	9390	9390	9390	0
5	20250318	192100	514877420	9390	9390	9390	9390	0
6	20250318	192000	514877420	9390	9390	9390	9390	0
7	20250318	191900	514877420	9390	9390	9390	9390	0
8	20250318	191800	514877420	9390	9390	9390	9390	0
9	20250318	191700	514877420	9390	9390	9390	9390	0
10	20250318	191600	514877420	9390	9390	9390	9390	0
11	20250318	191500	514877420	9390	9390	9390	9390	0
12	20250318	191400	514877420	9390	9390	9390	9390	0
13	20250318	191300	514877420	9390	9390	9390	9390	0
14	20250318	191200	514877420	9390	9390	9390	9390	0
15	20250318	191100	514877420	9390	9390	9390	9390	0
16	20250318	191000	514877420	9390	9390	9390	9390	0
17	20250318	190900	514877420	9390	9390	9390	9390	0
18	20250318	190800	514877420	9390	9390	9390	9390	0
19	20250318	190700	514877420	9390	9390	9390	9390	0
20	20250318	190600	514877420	9390	9390	9390	9390	0
21	20250318	190500	514877420	9390	9390	9390	9390	0
22	20250318	190400	514877420	9390	9390	9390	9390	0
23	20250318	190300	514877420	9390	9390	9390	9390	0
24	20250318	190200	514877420	9390	9390	9390	9390	0
25	20250318	190100	514877420	9390	9390	9390	9390	0
26	20250318	190000	514877420	9390	9390	9390	9390	0
27	20250318	185900	514877420	9390	9390	9390	9390	0
28	20250318	185800	514877420	9390	9390	9390	9390	0
29	20250318	185700	514877420	9390	9390	9390	9390	0
30	20250318	185600	514877420	9390	9390	9390	9390	0
31	20250318	185500	514877420	9390	9390	9390	9390	0
32	20250318	185400	514877420	9390	9390	9390	9390	418
33	20250318	185300	514877420	9390	9390	9390	9390	0
34	20250318	185200	514877420	9390	9390	9390	9390	0
35	20250318	185100	514877420	9390	9390	9390	9390	0
36	20250318	185000	514877420	9390	9390	9390	9390	0
37	20250318	184900	514877420	9390	9390	9390	9390	0
38	20250318	184800	514877420	9390	9390	9390	9390	0
39	20250318	184700	514877420	9390	9390	9390	9390	0
40	20250318	184600	514877420	9390	9390	9390	9390	0
41	20250318	184500	514877420	9390	9390	9390	9390	0
42	20250318	184400	514877420	9390	9390	9390	9390	0
43	20250318	184300	514877420	9390	9390	9390	9390	0
44	20250318	184200	514877420	9390	9390	9390	9390	0
45	20250318	184100	514877420	9390	9390	9390	9390	0
46	20250318	184000	514877420	9390	9390	9390	9390	0
47	20250318	183900	514877420	9390	9390	9390	9390	0
48	20250318	183800	514877420	9390	9390	9390	9390	0
49	20250318	183700	514877420	9390	9390	9390	9390	0
50	20250318	183600	514877420	9390	9390	9390	9390	0
51	20250318	183500	514877420	9390	9390	9390	9390	0
52	20250318	183400	514877420	9390	9390	9390	9390	0
53	20250318	183300	514877420	9390	9390	9390	9390	0
54	20250318	183200	514877420	9390	9390	9390	9390	0
55	20250318	183100	514877420	9390	9390	9390	9390	0
56	20250318	183000	514877420	9390	9390	9390	9390	0
57	20250318	182900	514877420	9390	9390	9390	9390	0
58	20250318	182800	514877420	9390	9390	9390	9390	0
59	20250318	182700	514877420	9390	9390	9390	9390	0
60	20250318	182600	514877420	9390	9390	9390	9390	0
61	20250318	182500	514877420	9390	9390	9390	9390	0
62	20250318	182400	514877420	9390	9390	9390	9390	418
63	20250318	182300	514877420	9390	9390	9390	9390	0
64	20250318	182200	514877420	9390	9390	9390	9390	0
65	20250318	182100	514877420	9390	9390	9390	9390	0
66	20250318	182000	514877420	9390	9390	9390	9390	0
67	20250318	181900	514877420	9390	9390	9390	9390	0
68	20250318	181800	514877420	9390	9390	9390	9390	0
69	20250318	181700	514877420	9390	9390	9390	9390	0
70	20250318	181600	514877420	9390	9390	9390	9390	0
71	20250318	181500	514877420	9390	9390	9390	9390	0
72	20250318	181400	514877420	9390	9390	9390	9390	0
73	20250318	181300	514877420	9390	9390	9390	9390	0
74	20250318	181200	514877420	9390	9390	9390	9390	0
75	20250318	181100	514877420	9390	9390	9390	9390	0
76	20250318	181000	514877420	9390	9390	9390	9390	0
77	20250318	180900	514877420	9390	9390	9390	9390	0
78	20250318	180800	514877420	9390	9390	9390	9390	0
79	20250318	180700	514877420	9390	9390	9390	9390	0
80	20250318	180600	514877420	9390	9390	9390	9390	0
81	20250318	180500	514877420	9390	9390	9390	9390	0
82	20250318	180400	514877420	9390	9390	9390	9390	0
83	20250318	180300	514877420	9390	9390	9390	9390	0
84	20250318	180200	514877420	9390	9390	9390	9390	0
85	20250318	180100	514877420	9390	9390	9390	9390	0
86	20250318	180000	514877420	9390	9390	9390	9390	0
87	20250318	175900	514877420	9390	9390	9390	9390	0
88	20250318	175800	514877420	9390	9390	9390	9390	0
89	20250318	175700	514877420	9390	9390	9390	9390	0
90	20250318	175600	514877420	9390	9390	9390	9390	0
91	20250318	175500	514877420	9390	9390	9390	9390	0
92	20250318	175400	514877420	9390	9390	9390	9390	418
93	20250318	175300	514877420	9390	9390	9390	9390	0
94	20250318	175200	514877420	9390	9390	9390	9390	0
95	20250318	175100	514877420	9390	9390	9390	9390	0
96	20250318	175000	514877420	9390	9390	9390	9390	0
97	20250318	174900	514877420	9390	9390	9390	9390	0
98	20250318	174800	514877420	9390	9390	9390	9390	0
99	20250318	174700	514877420	9390	9390	9390	9390	0
100	20250318	174600	514877420	9390	9390	9390	9390	0
101	20250318	174500	514877420	9390	9390	9390	9390	0
102	20250318	174400	514877420	9390	9390	9390	9390	0
103	20250318	174300	514877420	9390	9390	9390	9390	0
104	20250318	174200	514877420	9390	9390	9390	9390	0
105	20250318	174100	514877420	9390	9390	9390	9390	0
106	20250318	174000	514877420	9390	9390	9390	9390	0
107	20250318	173900	514877420	9390	9390	9390	9390	0
108	20250318	173800	514877420	9390	9390	9390	9390	0
109	20250318	173700	514877420	9390	9390	9390	9390	0
110	20250318	173600	514877420	9390	9390	9390	9390	0
111	20250318	173500	514877420	9390	9390	9390	9390	0
112	20250318	173400	514877420	9390	9390	9390	9390	0
113	20250318	173300	514877420	9390	9390	9390	9390	0
114	20250318	173200	514877420	9390	9390	9390	9390	0
115	20250318	173100	514877420	9390	9390	9390	9390	0
116	20250318	173000	514877420	9390	9390	9390	9390	0
117	20250318	172900	514877420	9390	9390	9390	9390	0
118	20250318	172800	514877420	9390	9390	9390	9390	0
119	20250318	172700	514877420	9390	9390	9390	9390	0
120	20250318	172600	514877420	9390	9390	9390	9390	0
121	20250318	172500	514877420	9390	9390	9390	9390	0
122	20250318	172400	514877420	9390	9390	9390	9390	418
123	20250318	172300	514877420	9390	9390	9390	9390	0
124	20250318	172200	514877420	9390	9390	9390	9390	0
125	20250318	172100	514877420	9390	9390	9390	9390	0
126	20250318	172000	514877420	9390	9390	9390	9390	0
127	20250318	171900	514877420	9390	9390	9390	9390	0
128	20250318	171800	514877420	9390	9390	9390	9390	0
129	20250318	171700	514877420	9390	9390	9390	9390	0
130	20250318	171600	514877420	9390	9390	9390	9390	0
131	20250318	171500	514877420	9390	9390	9390	9390	0
132	20250318	171400	514877420	9390	9390	9390	9390	0
133	20250318	171300	514877420	9390	9390	9390	9390	0
134	20250318	171200	514877420	9390	9390	9390	9390	0
135	20250318	171100	514877420	9390	9390	9390	9390	0
136	20250318	171000	514877420	9390	9390	9390	9390	0
137	20250318	170900	514877420	9390	9390	9390	9390	0
138	20250318	170800	514877420	9390	9390	9390	9390	0
139	20250318	170700	514877420	9390	9390	9390	9390	0
140	20250318	170600	514877420	9390	9390	9390	9390	0
141	20250318	170500	514877420	9390	9390	9390	9390	0
142	20250318	170400	514877420	9390	9390	9390	9390	0
143	20250318	170300	514877420	9390	9390	9390	9390	0
144	20250318	170200	514877420	9390	9390	9390	9390	0
145	20250318	170100	514877420	9390	9390	9390	9390	0
146	20250318	170000	514877420	9390	9390	9390	9390	0
147	20250318	165900	514877420	9390	9390	9390	9390	0
148	20250318	165800	514877420	9390	9390	9390	9390	0
149	20250318	165700	514877420	9390	9390	9390	9390	0
150	20250318	165600	514877420	9390	9390	9390	9390	0
151	20250318	165500	514877420	9390	9390	9390	9390	0
152	20250318	165400	514877420	9390	9390	9390	9390	418
153	20250318	165300	514877420	9390	9390	9390	9390	0
154	20250318	165200	514877420	9390	9390	9390	9390	0
155	20250318	165100	514877420	9390	9390	9390	9390	0
156	20250318	165000	514877420	9390	9390	9390	9390	0
157	20250318	164900	514877420	9390	9390	9390	9390	0
158	20250318	164800	514877420	9390	9390	9390	9390	0
159	20250318	164700	514877420	9390	9390	9390	9390	0
160	20250318	164600	514877420	9390	9390	9390	9390	0
161	20250318	164500	514877420	9390	9390	9390	9390	0
162	20250318	164400	514877420	9390	9390	9390	9390	0
163	20250318	164300	514877420	9390	9390	9390	9390	0
164	20250318	164200	514877420	9390	9390	9390	9390	0
165	20250318	164100	514877420	9390	9390	9390	9390	0
166	20250318	164000	514877420	9390	9390	9390	9390	0
167	20250318	163900	514877420	9390	9390	9390	9390	0
168	20250318	163800	514877420	9390	9390	9390	9390	0
169	20250318	163700	514877420	9390	9390	9390	9390	0
170	20250318	163600	514877420	9390	9390	9390	9390	0
171	20250318	163500	514877420	9390	9390	9390	9390	0
172	20250318	163400	514877420	9390	9390	9390	9390	0
173	20250318	163300	514877420	9390	9390	9390	9390	0
174	20250318	163200	514877420	9390	9390	9390	9390	0
175	20250318	163100	514877420	9390	9390	9390	9390	0
176	20250318	163000	514877420	9390	9390	9390	9390	0
177	20250318	162900	514877420	9390	9390	9390	9390	0
178	20250318	162800	514877420	9390	9390	9390	9390	0
179	20250318	162700	514877420	9390	9390	9390	9390	0
180	20250318	162600	514877420	9390	9390	9390	9390	0
181	20250318	162500	514877420	9390	9390	9390	9390	0
182	20250318	162400	514877420	9390	9390	9390	9390	418
183	20250318	162300	514877420	9390	9390	9390	9390	0
184	20250318	162200	514877420	9390	9390	9390	9390	0
185	20250318	162100	514877420	9390	9390	9390	9390	0
186	20250318	162000	514877420	9390	9390	9390	9390	0
187	20250318	161900	514877420	9390	9390	9390	9390	0
188	20250318	161800	514877420	9390	9390	9390	9390	0
189	20250318	161700	514877420	9390	9390	9390	9390	0
190	20250318	161600	514877420	9390	9390	9390	9390	0
191	20250318	161500	514877420	9390	9390	9390	9390	0
192	20250318	161400	514877420	9390	9390	9390	9390	0
193	20250318	161300	514877420	9390	9390	9390	9390	0
194	20250318	161200	514877420	9390	9390	9390	9390	0
195	20250318	161100	514877420	9390	9390	9390	9390	0
196	20250318	161000	514877420	9390	9390	9390	9390	0
197	20250318	160900	514877420	9390	9390	9390	9390	0
198	20250318	160800	514877420	9390	9390	9390	9390	0
199	20250318	160700	514877420	9390	9390	9390	9390	0
200	20250318	160600	514877420	9390	9390	9390	9390	0
201	20250318	160500	514877420	9390	9390	9390	9390	0
202	20250318	160400	514877420	9390	9390	9390	9390	0
203	20250318	160300	514877420	9390	9390	9390	9390	0
204	20250318	160200	514877420	9390	9390	9390	9390	0
205	20250318	160100	514877420	9390	9390	9390	9390	0
206	20250318	160000	514877420	9390	9390	9390	9390	0
207	20250318	155900	514877420	9390	9390	9390	9390	0
208	20250318	155800	514877420	9390	9390	9390	9390	0
209	20250318	155700	514877420	9390	9390	9390	9390	0
210	20250318	155600	514877420	9390	9390	9390	9390	0
211	20250318	155500	514877420	9390	9390	9390	9390	0
212	20250318	155400	514877420	9390	9390	9390	9390	418
213	20250318	155300	514877420	9390	9390	9390	9390	0
214	20250318	155200	514877420	9390	9390	9390	9390	0
215	20250318	155100	514877420	9390	9390	9390	9390	0
216	20250318	155000	514877420	9390	9390	9390	9390	0
217	20250318	154900	514877420	9390	9390	9390	9390	0
218	20250318	154800	514877420	9390	9390	9390	9390	0
219	20250318	154700	514877420	9390	9390	9390	9390	0
220	20250318	154600	514877420	9390	9390	9390	9390	0
221	20250318	154500	514877420	9390	9390	9390	9390	0
222	20250318	154400	514877420	9390	9390	9390	9390	0
223	20250318	154300	514877420	9390	9390	9390	9390	0
224	20250318	154200	514877420	9390	9390	9390	9390	0
225	20250318	154100	514877420	9390	9390	9390	9390	0
226	20250318	154000	514877420	9390	9390	9390	9390	0
227	20250318	153900	514877420	9390	9390	9390	9390	0
228	20250318	153800	514877420	9390	9390	9390	9390	0
229	20250318	153700	514877420	9390	9390	9390	9390	0
230	20250318	153600	514877420	9390	9390	9390	9390	0
231	20250318	153500	514877420	9390	9390	9390	9390	0
232	20250318	153400	514877420	9390	9390	9390	9390	0
233	20250318	153300	514877420	9390	9390	9390	9390	0
234	20250318	153200	514877420	9390	9390	9390	9390	0
235	20250318	153100	514877420	9390	9390	9390	9390	0
236	20250318	153000	514877420	9390	9390	9390	9390	418
237	20250318	152900	510952400	9390	9390	9390	9390	0
238	20250318	152800	510952400	9390	9390	9390	9390	0
239	20250318	152700	510952400	9390	9390	9390	9390	0
240	20250318	152600	510952400	9390	9390	9390	9390	0
241	20250318	152500	510952400	9390	9390	9390	9390	0
242	20250318	152400	510952400	9390	9390	9390	9390	0
243	20250318	152300	510952400	9390	9390	9390	9390	0
244	20250318	152200	510952400	9390	9390	9390	9390	0
245	20250318	152100	510952400	9390	9390	9390	9390	0
246	20250318	152000	510952400	9390	9390	9390	9390	0
247	20250318	151900	510952400	9390	9380	9400	9370	104
248	20250318	151800	509976860	9370	9370	9370	9370	0
249	20250318	151700	509976860	9370	9370	9370	9370	95
250	20250318	151600	509086710	9370	9370	9370	9370	162
251	20250318	151500	507568770	9370	9370	9370	9370	194
252	20250318	151400	505750990	9370	9380	9380	9370	194
253	20250318	151300	503932210	9370	9370	9370	9370	95
254	20250318	151200	503042060	9380	9380	9380	9380	29
255	20250318	151100	502770040	9370	9370	9370	9370	94
256	20250318	151000	501889260	9380	9370	9380	9370	144
257	20250318	150900	500539660	9370	9370	9380	9370	102
258	20250318	150800	499583880	9360	9360	9360	9360	100
259	20250318	150700	498647880	9370	9370	9370	9370	94
260	20250318	150600	497767100	9380	9360	9380	9360	446
261	20250318	150500	493590530	9380	9370	9380	9370	97
262	20250318	150400	492681610	9370	9370	9370	9370	95
263	20250318	150300	491791460	9360	9380	9380	9360	6
264	20250318	150200	491735260	9370	9370	9370	9370	100
265	20250318	150100	490798260	9370	9370	9370	9370	111
266	20250318	150000	489758190	9370	9370	9370	9360	97
267	20250318	145900	488850250	9350	9360	9360	9350	107
268	20250318	145800	487849530	9360	9370	9370	9360	495
269	20250318	145700	483212320	9360	9360	9360	9360	95
270	20250318	145600	482323120	9360	9370	9370	9360	1095
271	20250318	145500	472073910	9370	9360	9370	9360	168
272	20250318	145400	470500700	9360	9360	9360	9360	0
273	20250318	145300	470500700	9360	9370	9370	9360	115
274	20250318	145200	469424100	9360	9360	9360	9360	191
275	20250318	145100	467636340	9360	9350	9360	9350	188
276	20250318	145000	465877610	9360	9360	9360	9360	1
277	20250318	144900	465868250	9350	9360	9360	9350	98
278	20250318	144800	464951940	9360	9360	9360	9360	161
279	20250318	144700	463444980	9360	9360	9360	9360	95
280	20250318	144600	462555780	9360	9370	9370	9360	104
281	20250318	144500	461582330	9360	9360	9360	9360	0
282	20250318	144400	461582330	9360	9370	9370	9360	125
283	20250318	144300	460411380	9370	9360	9370	9360	183
284	20250318	144200	458697610	9360	9370	9370	9360	43
285	20250318	144100	458295070	9370	9370	9370	9370	24
286	20250318	144000	458070190	9370	9370	9380	9370	221
287	20250318	143900	455999410	9360	9370	9370	9360	95
288	20250318	143800	455109560	9370	9370	9370	9370	170
289	20250318	143700	453516660	9360	9360	9360	9360	94
290	20250318	143600	452636820	9340	9360	9360	9340	2413
291	20250318	143500	430081140	9360	9360	9360	9360	95
292	20250318	143400	429191940	9370	9370	9370	9370	19
293	20250318	143300	429013910	9370	9370	9370	9370	95
294	20250318	143200	428123760	9380	9380	9380	9380	1
295	20250318	143100	428114380	9370	9380	9380	9370	216
296	20250318	143000	426090450	9360	9380	9380	9360	96
297	20250318	142900	425190930	9370	9370	9370	9370	95
298	20250318	142800	424300780	9380	9380	9380	9380	1
299	20250318	142700	424291400	9370	9380	9380	9370	104
300	20250318	142600	423316820	9370	9380	9380	9370	96
301	20250318	142500	422417290	9380	9380	9380	9380	1
302	20250318	142400	422407910	9360	9380	9390	9360	286
303	20250318	142300	419729040	9390	9350	9390	9350	12
304	20250318	142200	419616610	9350	9390	9390	9350	2810
305	20250318	142100	393317520	9390	9400	9400	9390	95
306	20250318	142000	392425460	9400	9390	9400	9390	96
307	20250318	141900	391524010	9400	9400	9400	9400	0
308	20250318	141800	391524010	9400	9400	9400	9400	51
309	20250318	141700	391044610	9410	9410	9410	9410	40
310	20250318	141600	390668210	9410	9410	9420	9410	74
311	20250318	141500	389971760	9410	9410	9410	9410	94
312	20250318	141400	389087220	9420	9420	9420	9420	2
313	20250318	141300	389068380	9400	9400	9400	9400	284
314	20250318	141200	386398780	9410	9410	9410	9410	1
315	20250318	141100	386389370	9440	9440	9440	9440	0
316	20250318	141000	386389370	9440	9390	9440	9390	138
317	20250318	140900	385092860	9390	9390	9390	9390	100
318	20250318	140800	384153860	9390	9390	9390	9390	2
319	20250318	140700	384135080	9400	9390	9400	9390	198
320	20250318	140600	382275760	9390	9380	9390	9380	96
321	20250318	140500	381375260	9380	9380	9380	9380	0
322	20250318	140400	381375260	9380	9380	9380	9380	110
323	20250318	140300	380343460	9380	9380	9380	9380	95
324	20250318	140200	379452360	9380	9380	9380	9380	96
325	20250318	140100	378551880	9400	9400	9400	9400	0
326	20250318	140000	378551880	9400	9390	9400	9390	28
327	20250318	135900	378288870	9390	9380	9390	9380	96
328	20250318	135800	377388370	9380	9380	9380	9380	494
329	20250318	135700	372754650	9390	9390	9390	9390	3
330	20250318	135600	372726480	9380	9400	9400	9380	132
331	20250318	135500	371487940	9390	9390	9390	9390	94
332	20250318	135400	370605280	9390	9390	9390	9390	95
333	20250318	135300	369713230	9390	9390	9390	9390	94
334	20250318	135200	368830570	9410	9410	9410	9410	0
335	20250318	135100	368830570	9410	9410	9410	9410	9
336	20250318	135000	368745880	9400	9410	9410	9400	109
337	20250318	134900	367721130	9400	9400	9400	9400	95
338	20250318	134800	366828130	9410	9400	9410	9400	45
339	20250318	134700	366405030	9400	9410	9410	9400	71
340	20250318	134600	365737520	9400	9400	9400	9390	246
341	20250318	134500	363426060	9400	9390	9400	9390	97
342	20250318	134400	362515210	9390	9390	9390	9390	147
343	20250318	134300	361134880	9390	9390	9390	9390	0
344	20250318	134200	361134880	9390	9390	9390	9390	95
345	20250318	134100	360242830	9390	9390	9390	9390	1
346	20250318	134000	360233440	9410	9390	9410	9380	529
347	20250318	133900	355268040	9420	9420	9420	9420	0
348	20250318	133800	355268040	9420	9390	9420	9390	535
349	20250318	133700	350244330	9400	9420	9420	9400	2216
350	20250318	133600	329398380	9440	9430	9440	9430	268
351	20250318	133500	326871040	9430	9430	9430	9430	94
352	20250318	133400	325984620	9460	9460	9460	9460	30
353	20250318	133300	325700820	9460	9460	9460	9460	0
354	20250318	133200	325700820	9460	9460	9460	9460	1
355	20250318	133100	325691360	9470	9460	9470	9460	12
356	20250318	133000	325577820	9470	9470	9470	9470	16
357	20250318	132900	325426300	9470	9430	9470	9430	2
358	20250318	132800	325407400	9470	9450	9470	9450	36
359	20250318	132700	325067180	9440	9440	9440	9440	180
360	20250318	132600	323367980	9440	9440	9440	9440	0
361	20250318	132500	323367980	9440	9450	9450	9440	451
362	20250318	132400	319109530	9470	9460	9470	9460	524
363	20250318	132300	314152250	9470	9470	9470	9470	0
364	20250318	132200	314152250	9470	9470	9470	9470	0
365	20250318	132100	314152250	9470	9470	9470	9470	0
366	20250318	132000	314152250	9470	9470	9470	9470	25
367	20250318	131900	313915500	9470	9470	9470	9470	5
368	20250318	131800	313868150	9470	9470	9470	9470	0
369	20250318	131700	313868150	9470	9470	9470	9470	1
370	20250318	131600	313858680	9470	9470	9470	9470	0
371	20250318	131500	313858680	9470	9460	9470	9460	66
372	20250318	131400	313234310	9440	9440	9440	9440	1
373	20250318	131300	313224870	9450	9450	9450	9450	3
374	20250318	131200	313196520	9460	9460	9460	9460	0
375	20250318	131100	313196520	9460	9460	9460	9460	0
376	20250318	131000	313196520	9460	9460	9460	9460	18
377	20250318	130900	313026240	9460	9460	9460	9460	0
378	20250318	130800	313026240	9460	9460	9460	9460	100
379	20250318	130700	312080240	9460	9460	9460	9460	0
380	20250318	130600	312080240	9460	9460	9460	9460	100
381	20250318	130500	311134240	9460	9450	9460	9450	300
382	20250318	130400	308297240	9460	9460	9460	9460	0
383	20250318	130300	308297240	9460	9460	9460	9460	69
384	20250318	130200	307644500	9460	9460	9460	9460	0
385	20250318	130100	307644500	9460	9460	9460	9460	85
386	20250318	130000	306840400	9470	9440	9470	9440	363
387	20250318	125900	303406060	9450	9450	9450	9450	9
388	20250318	125800	303321010	9450	9450	9450	9450	0
389	20250318	125700	303321010	9450	9450	9450	9450	0
390	20250318	125600	303321010	9450	9450	9450	9450	0
391	20250318	125500	303321010	9450	9450	9450	9450	27
392	20250318	125400	303065860	9450	9450	9450	9450	0
393	20250318	125300	303065860	9450	9450	9450	9450	5
394	20250318	125200	303018610	9460	9460	9460	9460	0
395	20250318	125100	303018610	9460	9460	9460	9460	10
396	20250318	125000	302924010	9460	9450	9460	9450	16
397	20250318	124900	302772740	9460	9460	9460	9460	2
398	20250318	124800	302753820	9450	9450	9450	9450	40
399	20250318	124700	302375820	9450	9450	9450	9450	0
400	20250318	124600	302375820	9450	9450	9450	9450	0
401	20250318	124500	302375820	9450	9450	9450	9450	0
402	20250318	124400	302375820	9450	9450	9450	9450	0
403	20250318	124300	302375820	9450	9440	9450	9440	6
404	20250318	124200	302319170	9430	9430	9430	9430	0
405	20250318	124100	302319170	9430	9430	9430	9430	53
406	20250318	124000	301819380	9410	9430	9430	9410	1537
407	20250318	123900	287355870	9440	9440	9440	9440	0
408	20250318	123800	287355870	9440	9440	9440	9440	0
409	20250318	123700	287355870	9440	9440	9440	9440	2
410	20250318	123600	287336990	9400	9400	9400	9400	0
411	20250318	123500	287336990	9400	9430	9430	9400	500
412	20250318	123400	282630960	9440	9440	9440	9440	2
413	20250318	123300	282612080	9430	9430	9430	9430	22
414	20250318	123200	282404620	9440	9440	9440	9440	50
415	20250318	123100	281932620	9460	9460	9460	9460	0
416	20250318	123000	281932620	9460	9460	9460	9460	16
417	20250318	122900	281781260	9460	9460	9460	9460	4
418	20250318	122800	281743420	9460	9450	9460	9450	70
419	20250318	122700	281081570	9450	9430	9450	9430	695
420	20250318	122600	274514930	9430	9430	9430	9430	3
421	20250318	122500	274486640	9430	9430	9430	9430	7
422	20250318	122400	274420630	9440	9440	9440	9440	38
423	20250318	122300	274061910	9450	9450	9450	9450	0
424	20250318	122200	274061910	9450	9450	9450	9450	0
425	20250318	122100	274061910	9450	9450	9450	9450	0
426	20250318	122000	274061910	9450	9450	9450	9450	16
427	20250318	121900	273910710	9450	9450	9450	9450	0
428	20250318	121800	273910710	9450	9420	9450	9420	1800
429	20250318	121700	256915170	9410	9410	9410	9410	10
430	20250318	121600	256821070	9410	9410	9410	9410	1
431	20250318	121500	256811660	9410	9410	9410	9410	0
432	20250318	121400	256811660	9410	9410	9410	9410	46
433	20250318	121300	256378800	9420	9420	9420	9420	1
434	20250318	121200	256369380	9410	9410	9410	9410	200
435	20250318	121100	254487380	9410	9410	9410	9410	107
436	20250318	121000	253480510	9420	9420	9420	9420	16
437	20250318	120900	253329790	9420	9420	9420	9420	0
438	20250318	120800	253329790	9420	9420	9420	9420	0
439	20250318	120700	253329790	9420	9420	9420	9420	10
440	20250318	120600	253235590	9420	9420	9420	9420	0
441	20250318	120500	253235590	9420	9420	9420	9420	0
442	20250318	120400	253235590	9420	9420	9420	9420	0
443	20250318	120300	253235590	9420	9420	9420	9420	3
444	20250318	120200	253207330	9420	9440	9440	9420	658
445	20250318	120100	247008770	9440	9440	9440	9440	150
446	20250318	120000	245592770	9440	9440	9440	9440	16
447	20250318	115900	245441730	9440	9440	9440	9440	0
448	20250318	115800	245441730	9440	9430	9440	9430	15
449	20250318	115700	245300250	9430	9430	9430	9430	306
450	20250318	115600	242414670	9420	9410	9420	9410	294
451	20250318	115500	239645380	9410	9410	9410	9410	0
452	20250318	115400	239645380	9410	9410	9410	9410	0
453	20250318	115300	239645380	9410	9410	9410	9410	0
454	20250318	115200	239645380	9410	9400	9410	9400	12
455	20250318	115100	239532480	9400	9400	9400	9400	910
456	20250318	115000	230978480	9400	9400	9400	9400	66
457	20250318	114900	230358080	9400	9400	9400	9400	1
458	20250318	114800	230348680	9400	9400	9400	9400	33
459	20250318	114700	230038480	9400	9400	9400	9400	0
460	20250318	114600	230038480	9400	9400	9400	9400	0
461	20250318	114500	230038480	9400	9400	9400	9400	0
462	20250318	114400	230038480	9400	9400	9400	9400	0
463	20250318	114300	230038480	9400	9400	9400	9400	37
464	20250318	114200	229690680	9400	9400	9400	9400	0
465	20250318	114100	229690680	9400	9400	9400	9400	0
466	20250318	114000	229690680	9400	9400	9400	9400	848
467	20250318	113900	221719480	9400	9400	9400	9400	0
468	20250318	113800	221719480	9400	9400	9400	9400	153
469	20250318	113700	220281280	9410	9410	9410	9410	0
470	20250318	113600	220281280	9410	9410	9410	9410	20
471	20250318	113500	220093080	9410	9410	9410	9410	6
472	20250318	113400	220036620	9400	9420	9420	9400	12
473	20250318	113300	219923660	9420	9420	9420	9420	0
474	20250318	113200	219923660	9420	9420	9420	9420	0
475	20250318	113100	219923660	9420	9410	9420	9410	172
476	20250318	113000	218304030	9410	9410	9410	9410	16
477	20250318	112900	218153470	9400	9400	9400	9400	0
478	20250318	112800	218153470	9400	9400	9400	9400	0
479	20250318	112700	218153470	9400	9400	9400	9400	0
480	20250318	112600	218153470	9400	9400	9400	9400	0
481	20250318	112500	218153470	9400	9400	9400	9400	20
482	20250318	112400	217965470	9410	9410	9410	9410	0
483	20250318	112300	217965470	9410	9410	9410	9410	1
484	20250318	112200	217956060	9410	9410	9410	9410	0
485	20250318	112100	217956060	9410	9410	9410	9410	0
486	20250318	112000	217956060	9410	9410	9410	9410	16
487	20250318	111900	217805500	9400	9400	9400	9400	102
488	20250318	111800	216846700	9410	9410	9410	9410	0
489	20250318	111700	216846700	9410	9410	9410	9410	21
490	20250318	111600	216649090	9410	9410	9410	9410	31
491	20250318	111500	216357380	9410	9410	9410	9410	300
492	20250318	111400	213534380	9410	9410	9410	9410	10
493	20250318	111300	213440280	9410	9410	9410	9410	0
494	20250318	111200	213440280	9410	9410	9410	9410	0
495	20250318	111100	213440280	9410	9410	9410	9410	10
496	20250318	111000	213346180	9410	9410	9410	9410	17
497	20250318	110900	213186210	9410	9410	9410	9410	12
498	20250318	110800	213073290	9410	9410	9410	9410	60
499	20250318	110700	212508690	9410	9410	9410	9410	0
500	20250318	110600	212508690	9410	9400	9410	9400	130
501	20250318	110500	211286390	9400	9410	9410	9400	3
502	20250318	110400	211258180	9420	9410	9420	9410	5
503	20250318	110300	211211120	9400	9400	9400	9400	136
504	20250318	110200	209932720	9400	9390	9400	9390	54
505	20250318	110100	209425560	9390	9390	9390	9390	0
506	20250318	110000	209425560	9390	9390	9390	9390	17
507	20250318	105900	209265930	9390	9390	9390	9390	10
508	20250318	105800	209172030	9380	9390	9390	9380	76
509	20250318	105700	208458590	9390	9390	9390	9390	19
510	20250318	105600	208280180	9390	9390	9390	9390	11
511	20250318	105500	208176890	9380	9380	9380	9380	101
512	20250318	105400	207229510	9390	9390	9390	9390	0
513	20250318	105300	207229510	9390	9390	9390	9390	2
514	20250318	105200	207210730	9380	9380	9380	9380	0
515	20250318	105100	207210730	9380	9380	9380	9380	37
516	20250318	105000	206863670	9380	9380	9380	9380	10
517	20250318	104900	206769870	9380	9380	9380	9380	7
518	20250318	104800	206704210	9350	9380	9380	9350	12
519	20250318	104700	206591950	9370	9370	9370	9370	31
520	20250318	104600	206301480	9350	9370	9370	9350	218
521	20250318	104500	204260630	9370	9370	9370	9370	100
522	20250318	104400	203323630	9370	9370	9370	9370	1
523	20250318	104300	203314260	9380	9380	9380	9380	0
524	20250318	104200	203314260	9380	9380	9380	9380	1
525	20250318	104100	203304880	9390	9370	9390	9370	5
526	20250318	104000	203257990	9370	9370	9370	9370	253
527	20250318	103900	200887380	9380	9380	9380	9380	100
528	20250318	103800	199949380	9380	9380	9380	9380	1
529	20250318	103700	199940000	9380	9380	9380	9380	0
530	20250318	103600	199940000	9380	9380	9390	9380	306
531	20250318	103500	197069690	9380	9380	9380	9380	50
532	20250318	103400	196600690	9380	9380	9380	9380	0
533	20250318	103300	196600690	9380	9380	9380	9380	150
534	20250318	103200	195193690	9380	9380	9380	9380	0
535	20250318	103100	195193690	9380	9380	9380	9380	0
536	20250318	103000	195193690	9380	9380	9380	9380	0
537	20250318	102900	195193690	9380	9380	9380	9380	0
538	20250318	102800	195193690	9380	9380	9380	9380	0
539	20250318	102700	195193690	9380	9380	9380	9380	0
540	20250318	102600	195193690	9380	9380	9380	9380	0
541	20250318	102500	195193690	9380	9330	9380	9330	21
542	20250318	102400	194997610	9330	9340	9340	9330	664
543	20250318	102300	188799900	9350	9360	9360	9350	470
544	20250318	102200	184405200	9360	9360	9360	9360	50
545	20250318	102100	183937200	9360	9360	9360	9360	0
546	20250318	102000	183937200	9360	9370	9370	9360	219
547	20250318	101900	181886820	9390	9390	9390	9390	0
548	20250318	101800	181886820	9390	9370	9390	9370	533
549	20250318	101700	176890960	9370	9370	9370	9370	12
550	20250318	101600	176778520	9370	9370	9370	9370	40
551	20250318	101500	176403720	9370	9370	9370	9370	5
552	20250318	101400	176356870	9360	9360	9360	9360	0
553	20250318	101300	176356870	9360	9360	9360	9360	0
554	20250318	101200	176356870	9360	9360	9360	9360	0
555	20250318	101100	176356870	9360	9370	9370	9360	408
556	20250318	101000	172534990	9360	9360	9360	9360	0
557	20250318	100900	172534990	9360	9370	9370	9360	86
558	20250318	100800	171729830	9370	9370	9370	9370	0
559	20250318	100700	171729830	9370	9370	9370	9370	76
560	20250318	100600	171017710	9370	9370	9370	9370	0
561	20250318	100500	171017710	9370	9370	9370	9370	0
562	20250318	100400	171017710	9370	9370	9370	9370	237
563	20250318	100300	168797020	9370	9370	9370	9370	59
564	20250318	100200	168244190	9370	9370	9370	9370	0
565	20250318	100100	168244190	9370	9370	9370	9370	0
566	20250318	100000	168244190	9370	9370	9370	9370	0
567	20250318	095900	168244190	9370	9370	9370	9370	60
568	20250318	095800	167681990	9370	9370	9370	9370	0
569	20250318	095700	167681990	9370	9370	9370	9370	3
570	20250318	095600	167653880	9380	9365	9380	9365	529
571	20250318	095500	162697145	9370	9370	9370	9370	22
572	20250318	095400	162491005	9375	9375	9375	9375	200
573	20250318	095300	160616005	9380	9380	9380	9380	0
574	20250318	095200	160616005	9380	9380	9380	9380	0
575	20250318	095100	160616005	9380	9380	9380	9380	45
576	20250318	095000	160193905	9380	9380	9380	9380	0
577	20250318	094900	160193905	9380	9380	9380	9380	0
578	20250318	094800	160193905	9380	9385	9385	9380	283
579	20250318	094700	157539360	9385	9385	9385	9385	50
580	20250318	094600	157070110	9385	9385	9385	9385	2
581	20250318	094500	157051340	9385	9390	9390	9385	3
582	20250318	094400	157023175	9390	9390	9390	9390	304
583	20250318	094300	154168615	9380	9380	9380	9380	156
584	20250318	094200	152705335	9380	9380	9380	9380	774
585	20250318	094100	145445215	9370	9370	9370	9370	106
586	20250318	094000	144451995	9360	9350	9360	9350	921
587	20250318	093900	135834825	9330	9330	9330	9330	500
588	20250318	093800	131169825	9330	9330	9330	9320	1139
589	20250318	093700	120542985	9330	9370	9370	9330	401
590	20250318	093600	116800185	9340	9370	9370	9340	1284
591	20250318	093500	104792785	9380	9380	9380	9380	101
592	20250318	093400	103845405	9380	9380	9380	9370	1493
593	20250318	093300	89843065	9380	9380	9380	9380	130
594	20250318	093200	88623665	9380	9380	9380	9380	0
595	20250318	093100	88623665	9380	9380	9380	9380	38
596	20250318	093000	88267225	9370	9380	9380	9370	21
597	20250318	092900	88070420	9380	9380	9380	9380	500
598	20250318	092800	83380420	9380	9380	9380	9380	1
599	20250318	092700	83371040	9380	9370	9380	9370	7
600	20250318	092600	83305440	9380	9380	9380	9380	20
601	20250318	092500	83117840	9380	9380	9380	9380	1
602	20250318	092400	83108460	9380	9380	9380	9380	0
603	20250318	092300	83108460	9380	9380	9380	9380	0
604	20250318	092200	83108460	9380	9380	9380	9380	10
605	20250318	092100	83014660	9370	9370	9370	9370	992
606	20250318	092000	73719620	9380	9380	9380	9380	0
607	20250318	091900	73719620	9380	9380	9380	9380	10
608	20250318	091800	73625820	9380	9380	9380	9380	0
609	20250318	091700	73625820	9380	9380	9380	9380	104
610	20250318	091600	72650300	9380	9370	9380	9370	149
611	20250318	091500	71252870	9380	9380	9380	9380	1
612	20250318	091400	71243490	9380	9370	9380	9370	1000
613	20250318	091300	61866100	9340	9340	9340	9340	0
614	20250318	091200	61866100	9340	9340	9340	9340	948
615	20250318	091100	53011780	9330	9350	9350	9320	461
616	20250318	091000	48708470	9340	9380	9380	9340	994
617	20250318	090900	39409710	9380	9380	9380	9380	400
618	20250318	090800	35657710	9380	9380	9380	9380	60
619	20250318	090700	35094910	9390	9430	9430	9390	2865
620	20250318	090600	8146140	9450	9450	9450	9450	0
621	20250318	090500	8146140	9450	9450	9450	9450	1
622	20250318	090400	8136690	9430	9430	9430	9430	0
623	20250318	090300	8136690	9430	9430	9430	9430	200
624	20250318	090200	6250690	9430	9430	9430	9420	208
625	20250318	090100	4289310	9430	9430	9430	9420	104
626	20250318	090000	3309120	9500	9420	9500	9420	286