KissMeData/080160/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	195800	505966870	9560	9560	9560	9560	1836
3	20250318	195700	505966870	9560	9560	9560	9560	0
4	20250318	195600	505966870	9560	9560	9560	9560	0
5	20250318	195500	505966870	9560	9560	9560	9560	0
6	20250318	195400	505966870	9560	9560	9560	9560	0
7	20250318	195300	505966870	9560	9560	9560	9560	0
8	20250318	195200	505966870	9560	9560	9560	9560	0
9	20250318	195100	505966870	9560	9560	9560	9560	0
10	20250318	195000	505966870	9560	9560	9560	9560	0
11	20250318	194900	505966870	9560	9560	9560	9560	0
12	20250318	194800	505966870	9560	9560	9560	9560	0
13	20250318	194700	505966870	9560	9560	9560	9560	0
14	20250318	194600	505966870	9560	9560	9560	9560	0
15	20250318	194500	505966870	9560	9560	9560	9560	0
16	20250318	194400	505966870	9560	9560	9560	9560	0
17	20250318	194300	505966870	9560	9560	9560	9560	0
18	20250318	194200	505966870	9560	9560	9560	9560	0
19	20250318	194100	505966870	9560	9560	9560	9560	0
20	20250318	194000	505966870	9560	9560	9560	9560	0
21	20250318	193900	505966870	9560	9560	9560	9560	0
22	20250318	193800	505966870	9560	9560	9560	9560	0
23	20250318	193700	505966870	9560	9560	9560	9560	0
24	20250318	193600	505966870	9560	9560	9560	9560	0
25	20250318	193500	505966870	9560	9560	9560	9560	0
26	20250318	193400	505966870	9560	9560	9560	9560	0
27	20250318	193300	505966870	9560	9560	9560	9560	0
28	20250318	193200	505966870	9560	9560	9560	9560	0
29	20250318	193100	505966870	9560	9560	9560	9560	0
30	20250318	193000	505966870	9560	9560	9560	9560	0
31	20250318	192900	505966870	9560	9560	9560	9560	0
32	20250318	192800	505966870	9560	9560	9560	9560	1836
33	20250318	192700	505966870	9560	9560	9560	9560	0
34	20250318	192600	505966870	9560	9560	9560	9560	0
35	20250318	192500	505966870	9560	9560	9560	9560	0
36	20250318	192400	505966870	9560	9560	9560	9560	0
37	20250318	192300	505966870	9560	9560	9560	9560	0
38	20250318	192200	505966870	9560	9560	9560	9560	0
39	20250318	192100	505966870	9560	9560	9560	9560	0
40	20250318	192000	505966870	9560	9560	9560	9560	0
41	20250318	191900	505966870	9560	9560	9560	9560	0
42	20250318	191800	505966870	9560	9560	9560	9560	0
43	20250318	191700	505966870	9560	9560	9560	9560	0
44	20250318	191600	505966870	9560	9560	9560	9560	0
45	20250318	191500	505966870	9560	9560	9560	9560	0
46	20250318	191400	505966870	9560	9560	9560	9560	0
47	20250318	191300	505966870	9560	9560	9560	9560	0
48	20250318	191200	505966870	9560	9560	9560	9560	0
49	20250318	191100	505966870	9560	9560	9560	9560	0
50	20250318	191000	505966870	9560	9560	9560	9560	0
51	20250318	190900	505966870	9560	9560	9560	9560	0
52	20250318	190800	505966870	9560	9560	9560	9560	0
53	20250318	190700	505966870	9560	9560	9560	9560	0
54	20250318	190600	505966870	9560	9560	9560	9560	0
55	20250318	190500	505966870	9560	9560	9560	9560	0
56	20250318	190400	505966870	9560	9560	9560	9560	0
57	20250318	190300	505966870	9560	9560	9560	9560	0
58	20250318	190200	505966870	9560	9560	9560	9560	0
59	20250318	190100	505966870	9560	9560	9560	9560	0
60	20250318	190000	505966870	9560	9560	9560	9560	0
61	20250318	185900	505966870	9560	9560	9560	9560	0
62	20250318	185800	505966870	9560	9560	9560	9560	1836
63	20250318	185700	505966870	9560	9560	9560	9560	0
64	20250318	185600	505966870	9560	9560	9560	9560	0
65	20250318	185500	505966870	9560	9560	9560	9560	0
66	20250318	185400	505966870	9560	9560	9560	9560	0
67	20250318	185300	505966870	9560	9560	9560	9560	0
68	20250318	185200	505966870	9560	9560	9560	9560	0
69	20250318	185100	505966870	9560	9560	9560	9560	0
70	20250318	185000	505966870	9560	9560	9560	9560	0
71	20250318	184900	505966870	9560	9560	9560	9560	0
72	20250318	184800	505966870	9560	9560	9560	9560	0
73	20250318	184700	505966870	9560	9560	9560	9560	0
74	20250318	184600	505966870	9560	9560	9560	9560	0
75	20250318	184500	505966870	9560	9560	9560	9560	0
76	20250318	184400	505966870	9560	9560	9560	9560	0
77	20250318	184300	505966870	9560	9560	9560	9560	0
78	20250318	184200	505966870	9560	9560	9560	9560	0
79	20250318	184100	505966870	9560	9560	9560	9560	0
80	20250318	184000	505966870	9560	9560	9560	9560	0
81	20250318	183900	505966870	9560	9560	9560	9560	0
82	20250318	183800	505966870	9560	9560	9560	9560	0
83	20250318	183700	505966870	9560	9560	9560	9560	0
84	20250318	183600	505966870	9560	9560	9560	9560	0
85	20250318	183500	505966870	9560	9560	9560	9560	0
86	20250318	183400	505966870	9560	9560	9560	9560	0
87	20250318	183300	505966870	9560	9560	9560	9560	0
88	20250318	183200	505966870	9560	9560	9560	9560	0
89	20250318	183100	505966870	9560	9560	9560	9560	0
90	20250318	183000	505966870	9560	9560	9560	9560	0
91	20250318	182900	505966870	9560	9560	9560	9560	0
92	20250318	182800	505966870	9560	9560	9560	9560	1836
93	20250318	182700	505966870	9560	9560	9560	9560	0
94	20250318	182600	505966870	9560	9560	9560	9560	0
95	20250318	182500	505966870	9560	9560	9560	9560	0
96	20250318	182400	505966870	9560	9560	9560	9560	0
97	20250318	182300	505966870	9560	9560	9560	9560	0
98	20250318	182200	505966870	9560	9560	9560	9560	0
99	20250318	182100	505966870	9560	9560	9560	9560	0
100	20250318	182000	505966870	9560	9560	9560	9560	0
101	20250318	181900	505966870	9560	9560	9560	9560	0
102	20250318	181800	505966870	9560	9560	9560	9560	0
103	20250318	181700	505966870	9560	9560	9560	9560	0
104	20250318	181600	505966870	9560	9560	9560	9560	0
105	20250318	181500	505966870	9560	9560	9560	9560	0
106	20250318	181400	505966870	9560	9560	9560	9560	0
107	20250318	181300	505966870	9560	9560	9560	9560	0
108	20250318	181200	505966870	9560	9560	9560	9560	0
109	20250318	181100	505966870	9560	9560	9560	9560	0
110	20250318	181000	505966870	9560	9560	9560	9560	0
111	20250318	180900	505966870	9560	9560	9560	9560	0
112	20250318	180800	505966870	9560	9560	9560	9560	0
113	20250318	180700	505966870	9560	9560	9560	9560	0
114	20250318	180600	505966870	9560	9560	9560	9560	0
115	20250318	180500	505966870	9560	9560	9560	9560	0
116	20250318	180400	505966870	9560	9560	9560	9560	0
117	20250318	180300	505966870	9560	9560	9560	9560	0
118	20250318	180200	505966870	9560	9560	9560	9560	0
119	20250318	180100	505966870	9560	9560	9560	9560	0
120	20250318	180000	505966870	9560	9560	9560	9560	0
121	20250318	175900	505966870	9560	9560	9560	9560	0
122	20250318	175800	505966870	9560	9560	9560	9560	1836
123	20250318	175700	505966870	9560	9560	9560	9560	0
124	20250318	175600	505966870	9560	9560	9560	9560	0
125	20250318	175500	505966870	9560	9560	9560	9560	0
126	20250318	175400	505966870	9560	9560	9560	9560	0
127	20250318	175300	505966870	9560	9560	9560	9560	0
128	20250318	175200	505966870	9560	9560	9560	9560	0
129	20250318	175100	505966870	9560	9560	9560	9560	0
130	20250318	175000	505966870	9560	9560	9560	9560	0
131	20250318	174900	505966870	9560	9560	9560	9560	0
132	20250318	174800	505966870	9560	9560	9560	9560	0
133	20250318	174700	505966870	9560	9560	9560	9560	0
134	20250318	174600	505966870	9560	9560	9560	9560	0
135	20250318	174500	505966870	9560	9560	9560	9560	0
136	20250318	174400	505966870	9560	9560	9560	9560	0
137	20250318	174300	505966870	9560	9560	9560	9560	0
138	20250318	174200	505966870	9560	9560	9560	9560	0
139	20250318	174100	505966870	9560	9560	9560	9560	0
140	20250318	174000	505966870	9560	9560	9560	9560	0
141	20250318	173900	505966870	9560	9560	9560	9560	0
142	20250318	173800	505966870	9560	9560	9560	9560	0
143	20250318	173700	505966870	9560	9560	9560	9560	0
144	20250318	173600	505966870	9560	9560	9560	9560	0
145	20250318	173500	505966870	9560	9560	9560	9560	0
146	20250318	173400	505966870	9560	9560	9560	9560	0
147	20250318	173300	505966870	9560	9560	9560	9560	0
148	20250318	173200	505966870	9560	9560	9560	9560	0
149	20250318	173100	505966870	9560	9560	9560	9560	0
150	20250318	173000	505966870	9560	9560	9560	9560	0
151	20250318	172900	505966870	9560	9560	9560	9560	0
152	20250318	172800	505966870	9560	9560	9560	9560	1836
153	20250318	172700	505966870	9560	9560	9560	9560	0
154	20250318	172600	505966870	9560	9560	9560	9560	0
155	20250318	172500	505966870	9560	9560	9560	9560	0
156	20250318	172400	505966870	9560	9560	9560	9560	0
157	20250318	172300	505966870	9560	9560	9560	9560	0
158	20250318	172200	505966870	9560	9560	9560	9560	0
159	20250318	172100	505966870	9560	9560	9560	9560	0
160	20250318	172000	505966870	9560	9560	9560	9560	0
161	20250318	171900	505966870	9560	9560	9560	9560	0
162	20250318	171800	505966870	9560	9560	9560	9560	0
163	20250318	171700	505966870	9560	9560	9560	9560	0
164	20250318	171600	505966870	9560	9560	9560	9560	0
165	20250318	171500	505966870	9560	9560	9560	9560	0
166	20250318	171400	505966870	9560	9560	9560	9560	0
167	20250318	171300	505966870	9560	9560	9560	9560	0
168	20250318	171200	505966870	9560	9560	9560	9560	0
169	20250318	171100	505966870	9560	9560	9560	9560	0
170	20250318	171000	505966870	9560	9560	9560	9560	0
171	20250318	170900	505966870	9560	9560	9560	9560	0
172	20250318	170800	505966870	9560	9560	9560	9560	0
173	20250318	170700	505966870	9560	9560	9560	9560	0
174	20250318	170600	505966870	9560	9560	9560	9560	0
175	20250318	170500	505966870	9560	9560	9560	9560	0
176	20250318	170400	505966870	9560	9560	9560	9560	0
177	20250318	170300	505966870	9560	9560	9560	9560	0
178	20250318	170200	505966870	9560	9560	9560	9560	0
179	20250318	170100	505966870	9560	9560	9560	9560	0
180	20250318	170000	505966870	9560	9560	9560	9560	0
181	20250318	165900	505966870	9560	9560	9560	9560	0
182	20250318	165800	505966870	9560	9560	9560	9560	1836
183	20250318	165700	505966870	9560	9560	9560	9560	0
184	20250318	165600	505966870	9560	9560	9560	9560	0
185	20250318	165500	505966870	9560	9560	9560	9560	0
186	20250318	165400	505966870	9560	9560	9560	9560	0
187	20250318	165300	505966870	9560	9560	9560	9560	0
188	20250318	165200	505966870	9560	9560	9560	9560	0
189	20250318	165100	505966870	9560	9560	9560	9560	0
190	20250318	165000	505966870	9560	9560	9560	9560	0
191	20250318	164900	505966870	9560	9560	9560	9560	0
192	20250318	164800	505966870	9560	9560	9560	9560	0
193	20250318	164700	505966870	9560	9560	9560	9560	0
194	20250318	164600	505966870	9560	9560	9560	9560	0
195	20250318	164500	505966870	9560	9560	9560	9560	0
196	20250318	164400	505966870	9560	9560	9560	9560	0
197	20250318	164300	505966870	9560	9560	9560	9560	0
198	20250318	164200	505966870	9560	9560	9560	9560	0
199	20250318	164100	505966870	9560	9560	9560	9560	0
200	20250318	164000	505966870	9560	9560	9560	9560	0
201	20250318	163900	505966870	9560	9560	9560	9560	0
202	20250318	163800	505966870	9560	9560	9560	9560	0
203	20250318	163700	505966870	9560	9560	9560	9560	0
204	20250318	163600	505966870	9560	9560	9560	9560	0
205	20250318	163500	505966870	9560	9560	9560	9560	0
206	20250318	163400	505966870	9560	9560	9560	9560	0
207	20250318	163300	505966870	9560	9560	9560	9560	0
208	20250318	163200	505966870	9560	9560	9560	9560	0
209	20250318	163100	505966870	9560	9560	9560	9560	0
210	20250318	163000	505966870	9560	9560	9560	9560	0
211	20250318	162900	505966870	9560	9560	9560	9560	0
212	20250318	162800	505966870	9560	9560	9560	9560	1836
213	20250318	162700	505966870	9560	9560	9560	9560	0
214	20250318	162600	505966870	9560	9560	9560	9560	0
215	20250318	162500	505966870	9560	9560	9560	9560	0
216	20250318	162400	505966870	9560	9560	9560	9560	0
217	20250318	162300	505966870	9560	9560	9560	9560	0
218	20250318	162200	505966870	9560	9560	9560	9560	0
219	20250318	162100	505966870	9560	9560	9560	9560	0
220	20250318	162000	505966870	9560	9560	9560	9560	0
221	20250318	161900	505966870	9560	9560	9560	9560	0
222	20250318	161800	505966870	9560	9560	9560	9560	0
223	20250318	161700	505966870	9560	9560	9560	9560	0
224	20250318	161600	505966870	9560	9560	9560	9560	0
225	20250318	161500	505966870	9560	9560	9560	9560	0
226	20250318	161400	505966870	9560	9560	9560	9560	0
227	20250318	161300	505966870	9560	9560	9560	9560	0
228	20250318	161200	505966870	9560	9560	9560	9560	0
229	20250318	161100	505966870	9560	9560	9560	9560	0
230	20250318	161000	505966870	9560	9560	9560	9560	0
231	20250318	160900	505966870	9560	9560	9560	9560	0
232	20250318	160800	505966870	9560	9560	9560	9560	0
233	20250318	160700	505966870	9560	9560	9560	9560	0
234	20250318	160600	505966870	9560	9560	9560	9560	0
235	20250318	160500	505966870	9560	9560	9560	9560	0
236	20250318	160400	505966870	9560	9560	9560	9560	0
237	20250318	160300	505966870	9560	9560	9560	9560	0
238	20250318	160200	505966870	9560	9560	9560	9560	0
239	20250318	160100	505966870	9560	9560	9560	9560	0
240	20250318	160000	505966870	9560	9560	9560	9560	0
241	20250318	155900	505966870	9560	9560	9560	9560	0
242	20250318	155800	505966870	9560	9560	9560	9560	1836
243	20250318	155700	505966870	9560	9560	9560	9560	0
244	20250318	155600	505966870	9560	9560	9560	9560	0
245	20250318	155500	505966870	9560	9560	9560	9560	0
246	20250318	155400	505966870	9560	9560	9560	9560	0
247	20250318	155300	505966870	9560	9560	9560	9560	0
248	20250318	155200	505966870	9560	9560	9560	9560	0
249	20250318	155100	505966870	9560	9560	9560	9560	0
250	20250318	155000	505966870	9560	9560	9560	9560	0
251	20250318	154900	505966870	9560	9560	9560	9560	0
252	20250318	154800	505966870	9560	9560	9560	9560	0
253	20250318	154700	505966870	9560	9560	9560	9560	0
254	20250318	154600	505966870	9560	9560	9560	9560	0
255	20250318	154500	505966870	9560	9560	9560	9560	0
256	20250318	154400	505966870	9560	9560	9560	9560	0
257	20250318	154300	505966870	9560	9560	9560	9560	0
258	20250318	154200	505966870	9560	9560	9560	9560	0
259	20250318	154100	505966870	9560	9560	9560	9560	0
260	20250318	154000	505966870	9560	9560	9560	9560	0
261	20250318	153900	505966870	9560	9560	9560	9560	0
262	20250318	153800	505966870	9560	9560	9560	9560	0
263	20250318	153700	505966870	9560	9560	9560	9560	0
264	20250318	153600	505966870	9560	9560	9560	9560	0
265	20250318	153500	505966870	9560	9560	9560	9560	0
266	20250318	153400	505966870	9560	9560	9560	9560	0
267	20250318	153300	505966870	9560	9560	9560	9560	0
268	20250318	153200	505966870	9560	9560	9560	9560	0
269	20250318	153100	505966870	9560	9560	9560	9560	0
270	20250318	153000	505966870	9560	9560	9560	9560	1836
271	20250318	152900	488414710	9570	9570	9570	9570	0
272	20250318	152800	488414710	9570	9570	9570	9570	0
273	20250318	152700	488414710	9570	9570	9570	9570	0
274	20250318	152600	488414710	9570	9570	9570	9570	0
275	20250318	152500	488414710	9570	9570	9570	9570	0
276	20250318	152400	488414710	9570	9570	9570	9570	0
277	20250318	152300	488414710	9570	9570	9570	9570	0
278	20250318	152200	488414710	9570	9570	9570	9570	0
279	20250318	152100	488414710	9570	9570	9570	9570	0
280	20250318	152000	488414710	9570	9570	9570	9570	0
281	20250318	151900	488414710	9570	9560	9570	9560	105
282	20250318	151800	487410900	9560	9560	9570	9560	109
283	20250318	151700	486368560	9560	9560	9570	9560	117
284	20250318	151600	485249740	9560	9560	9570	9560	186
285	20250318	151500	483471220	9560	9560	9570	9560	128
286	20250318	151400	482247410	9560	9570	9570	9560	106
287	20250318	151300	481233050	9570	9570	9570	9570	97
288	20250318	151200	480304760	9570	9580	9580	9570	133
289	20250318	151100	479031150	9570	9570	9570	9570	217
290	20250318	151000	476954460	9570	9570	9570	9570	29
291	20250318	150900	476676930	9570	9570	9570	9570	97
292	20250318	150800	475748640	9570	9570	9570	9570	44
293	20250318	150700	475327560	9570	9580	9580	9570	66
294	20250318	150600	474695640	9570	9570	9570	9570	18
295	20250318	150500	474523380	9570	9570	9570	9570	36
296	20250318	150400	474178860	9570	9570	9570	9570	45
297	20250318	150300	473748210	9570	9570	9610	9570	36
298	20250318	150200	473403650	9570	9570	9570	9570	43
299	20250318	150100	472992140	9570	9570	9570	9570	36
300	20250318	150000	472647620	9570	9570	9570	9570	37
301	20250318	145900	472293530	9570	9570	9570	9570	19
302	20250318	145800	472111700	9570	9560	9570	9560	37
303	20250318	145700	471757810	9570	9570	9570	9570	98
304	20250318	145600	470819950	9570	9570	9570	9570	36
305	20250318	145500	470475430	9570	9570	9570	9570	20
306	20250318	145400	470284030	9570	9570	9570	9570	37
307	20250318	145300	469929940	9570	9570	9570	9570	16
308	20250318	145200	469776820	9570	9570	9570	9570	37
309	20250318	145100	469422730	9570	9570	9570	9570	20
310	20250318	145000	469231330	9570	9570	9570	9570	37
311	20250318	144900	468877240	9570	9570	9570	9570	59
312	20250318	144800	468312610	9570	9570	9630	9570	720
313	20250318	144700	461416540	9570	9570	9570	9570	37
314	20250318	144600	461062450	9570	9570	9570	9570	18
315	20250318	144500	460890190	9570	9570	9570	9570	39
316	20250318	144400	460516960	9570	9570	9570	9570	22
317	20250318	144300	460306420	9570	9570	9570	9570	36
318	20250318	144200	459961900	9570	9570	9570	9570	19
319	20250318	144100	459780070	9570	9570	9630	9570	124
320	20250318	144000	458588290	9570	9570	9570	9570	15
321	20250318	143900	458444740	9570	9580	9580	9570	37
322	20250318	143800	458090460	9580	9580	9580	9580	21
323	20250318	143700	457889280	9590	9570	9650	9570	1167
324	20250318	143600	446665060	9570	9570	9570	9570	17
325	20250318	143500	446502370	9570	9560	9570	9560	36
326	20250318	143400	446158000	9560	9580	9580	9560	4429
327	20250318	143300	403800480	9580	9580	9580	9580	36
328	20250318	143200	403455600	9580	9580	9580	9580	35
329	20250318	143100	403120300	9660	9570	9660	9570	1019
330	20250318	143000	393297100	9570	9570	9570	9570	36
331	20250318	142900	392952580	9570	9570	9570	9570	19
332	20250318	142800	392770750	9620	9580	9620	9570	108
333	20250318	142700	391733480	9580	9580	9580	9580	16
334	20250318	142600	391580200	9570	9570	9570	9570	37
335	20250318	142500	391226110	9570	9570	9570	9570	19
336	20250318	142400	391044280	9570	9570	9640	9570	1038
337	20250318	142300	381053130	9570	9570	9570	9570	269
338	20250318	142200	378478800	9570	9570	9570	9570	37
339	20250318	142100	378124710	9570	9570	9570	9570	20
340	20250318	142000	377933310	9570	9580	9580	9570	35
341	20250318	141900	377598170	9620	9580	9620	9580	109
342	20250318	141800	376551070	9580	9580	9580	9580	25
343	20250318	141700	376311570	9580	9580	9580	9580	37
344	20250318	141600	375957110	9580	9580	9580	9580	21
345	20250318	141500	375755930	9580	9580	9580	9580	34
346	20250318	141400	375430210	9620	9620	9620	9580	83
347	20250318	141300	374632470	9590	9600	9600	9590	232
348	20250318	141200	372407430	9600	9600	9600	9600	18
349	20250318	141100	372234630	9660	9660	9660	9660	0
350	20250318	141000	372234630	9660	9660	9660	9660	56
351	20250318	140900	371693670	9650	9650	9650	9650	0
352	20250318	140800	371693670	9650	9640	9650	9640	22
353	20250318	140700	371481380	9610	9610	9610	9610	0
354	20250318	140600	371481380	9610	9610	9610	9610	30
355	20250318	140500	371193080	9610	9610	9610	9610	0
356	20250318	140400	371193080	9610	9610	9610	9610	57
357	20250318	140300	370645310	9610	9610	9610	9610	1
358	20250318	140200	370635700	9610	9610	9610	9610	0
359	20250318	140100	370635700	9610	9610	9610	9610	0
360	20250318	140000	370635700	9610	9650	9650	9610	1001
361	20250318	135900	360976090	9660	9660	9660	9660	0
362	20250318	135800	360976090	9660	9660	9660	9660	98
363	20250318	135700	360029410	9650	9610	9650	9610	132
364	20250318	135600	358760730	9630	9630	9630	9630	0
365	20250318	135500	358760730	9630	9630	9630	9630	5
366	20250318	135400	358712580	9680	9680	9680	9680	0
367	20250318	135300	358712580	9680	9680	9680	9680	0
368	20250318	135200	358712580	9680	9680	9680	9680	0
369	20250318	135100	358712580	9680	9680	9680	9680	0
370	20250318	135000	358712580	9680	9610	9690	9610	1329
371	20250318	134900	345861330	9680	9580	9680	9580	2060
372	20250318	134800	325965830	9580	9600	9650	9570	2170
373	20250318	134700	305075900	9600	9580	9600	9580	1000
374	20250318	134600	295495560	9570	9570	9570	9570	0
375	20250318	134500	295495560	9570	9570	9570	9570	7
376	20250318	134400	295428570	9570	9570	9570	9570	0
377	20250318	134300	295428570	9570	9570	9570	9570	0
378	20250318	134200	295428570	9570	9570	9570	9570	0
379	20250318	134100	295428570	9570	9570	9570	9570	20
380	20250318	134000	295237170	9570	9570	9570	9570	0
381	20250318	133900	295237170	9570	9570	9570	9570	0
382	20250318	133800	295237170	9570	9570	9570	9570	0
383	20250318	133700	295237170	9570	9570	9570	9570	0
384	20250318	133600	295237170	9570	9570	9570	9570	0
385	20250318	133500	295237170	9570	9570	9570	9570	0
386	20250318	133400	295237170	9570	9570	9570	9570	0
387	20250318	133300	295237170	9570	9570	9570	9570	0
388	20250318	133200	295237170	9570	9570	9570	9570	0
389	20250318	133100	295237170	9570	9570	9570	9570	0
390	20250318	133000	295237170	9570	9570	9570	9570	34
391	20250318	132900	294911790	9570	9570	9570	9570	109
392	20250318	132800	293868660	9600	9600	9600	9600	0
393	20250318	132700	293868660	9600	9600	9600	9600	0
394	20250318	132600	293868660	9600	9600	9600	9600	0
395	20250318	132500	293868660	9600	9600	9600	9600	0
396	20250318	132400	293868660	9600	9600	9600	9600	0
397	20250318	132300	293868660	9600	9570	9600	9570	100
398	20250318	132200	292909110	9600	9600	9600	9600	0
399	20250318	132100	292909110	9600	9600	9600	9600	0
400	20250318	132000	292909110	9600	9600	9600	9600	0
401	20250318	131900	292909110	9600	9600	9600	9600	0
402	20250318	131800	292909110	9600	9600	9600	9600	0
403	20250318	131700	292909110	9600	9570	9600	9560	1168
404	20250318	131600	281729360	9600	9600	9600	9600	0
405	20250318	131500	281729360	9600	9600	9600	9600	2
406	20250318	131400	281710160	9570	9570	9570	9570	0
407	20250318	131300	281710160	9570	9570	9570	9570	0
408	20250318	131200	281710160	9570	9580	9580	9570	162
409	20250318	131100	280158470	9600	9600	9600	9600	0
410	20250318	131000	280158470	9600	9600	9600	9600	0
411	20250318	130900	280158470	9600	9600	9600	9600	0
412	20250318	130800	280158470	9600	9600	9600	9600	0
413	20250318	130700	280158470	9600	9600	9600	9600	16
414	20250318	130600	280004870	9590	9590	9590	9590	22
415	20250318	130500	279793890	9580	9580	9580	9580	0
416	20250318	130400	279793890	9580	9580	9580	9580	106
417	20250318	130300	278778410	9580	9580	9580	9580	0
418	20250318	130200	278778410	9580	9580	9580	9580	0
419	20250318	130100	278778410	9580	9580	9580	9580	0
420	20250318	130000	278778410	9580	9580	9580	9580	0
421	20250318	125900	278778410	9580	9580	9580	9580	0
422	20250318	125800	278778410	9580	9580	9580	9580	0
423	20250318	125700	278778410	9580	9580	9580	9580	12
424	20250318	125600	278663450	9600	9600	9600	9600	12
425	20250318	125500	278548250	9600	9600	9600	9600	1
426	20250318	125400	278538650	9580	9580	9580	9580	0
427	20250318	125300	278538650	9580	9580	9580	9580	1
428	20250318	125200	278529070	9580	9580	9580	9580	0
429	20250318	125100	278529070	9580	9580	9580	9580	0
430	20250318	125000	278529070	9580	9580	9580	9580	60
431	20250318	124900	277954270	9600	9600	9600	9600	0
432	20250318	124800	277954270	9600	9600	9600	9600	0
433	20250318	124700	277954270	9600	9600	9600	9600	0
434	20250318	124600	277954270	9600	9600	9600	9600	0
435	20250318	124500	277954270	9600	9600	9600	9600	0
436	20250318	124400	277954270	9600	9600	9600	9600	15
437	20250318	124300	277810270	9600	9600	9600	9600	0
438	20250318	124200	277810270	9600	9600	9600	9600	0
439	20250318	124100	277810270	9600	9600	9600	9600	1
440	20250318	124000	277800670	9580	9580	9580	9580	0
441	20250318	123900	277800670	9580	9580	9580	9580	40
442	20250318	123800	277417470	9580	9580	9580	9580	0
443	20250318	123700	277417470	9580	9580	9580	9580	0
444	20250318	123600	277417470	9580	9580	9580	9580	1
445	20250318	123500	277407890	9600	9600	9600	9600	0
446	20250318	123400	277407890	9600	9600	9600	9600	0
447	20250318	123300	277407890	9600	9600	9600	9600	0
448	20250318	123200	277407890	9600	9600	9600	9600	22
449	20250318	123100	277196690	9580	9580	9580	9580	0
450	20250318	123000	277196690	9580	9580	9580	9580	0
451	20250318	122900	277196690	9580	9580	9580	9580	0
452	20250318	122800	277196690	9580	9580	9580	9580	0
453	20250318	122700	277196690	9580	9580	9580	9580	0
454	20250318	122600	277196690	9580	9580	9580	9580	1
455	20250318	122500	277187110	9600	9600	9600	9600	0
456	20250318	122400	277187110	9600	9600	9600	9600	0
457	20250318	122300	277187110	9600	9600	9600	9600	0
458	20250318	122200	277187110	9600	9600	9600	9600	8
459	20250318	122100	277110310	9600	9600	9600	9600	10
460	20250318	122000	277014310	9600	9600	9600	9600	0
461	20250318	121900	277014310	9600	9600	9600	9600	5
462	20250318	121800	276966310	9600	9600	9600	9600	5
463	20250318	121700	276918310	9570	9570	9570	9570	0
464	20250318	121600	276918310	9570	9570	9570	9570	0
465	20250318	121500	276918310	9570	9570	9570	9570	0
466	20250318	121400	276918310	9570	9570	9570	9570	0
467	20250318	121300	276918310	9570	9570	9570	9570	0
468	20250318	121200	276918310	9570	9570	9570	9570	30
469	20250318	121100	276631210	9590	9590	9590	9590	10
470	20250318	121000	276535310	9570	9570	9570	9570	0
471	20250318	120900	276535310	9570	9570	9570	9570	0
472	20250318	120800	276535310	9570	9570	9570	9570	107
473	20250318	120700	275511320	9590	9590	9590	9590	0
474	20250318	120600	275511320	9590	9590	9590	9590	1
475	20250318	120500	275501730	9590	9590	9590	9590	30
476	20250318	120400	275214030	9580	9580	9580	9580	0
477	20250318	120300	275214030	9580	9580	9580	9580	0
478	20250318	120200	275214030	9580	9580	9580	9580	0
479	20250318	120100	275214030	9580	9580	9580	9580	0
480	20250318	120000	275214030	9580	9580	9580	9580	10
481	20250318	115900	275118230	9580	9580	9580	9580	101
482	20250318	115800	274150650	9580	9580	9580	9580	55
483	20250318	115700	273623750	9580	9580	9580	9580	0
484	20250318	115600	273623750	9580	9580	9580	9580	150
485	20250318	115500	272186750	9585	9585	9585	9585	23
486	20250318	115400	271966295	9600	9600	9600	9600	0
487	20250318	115300	271966295	9600	9600	9600	9600	0
488	20250318	115200	271966295	9600	9600	9600	9600	0
489	20250318	115100	271966295	9600	9600	9600	9600	0
490	20250318	115000	271966295	9600	9585	9600	9585	26
491	20250318	114900	271716710	9600	9600	9600	9600	0
492	20250318	114800	271716710	9600	9600	9600	9600	4
493	20250318	114700	271678310	9600	9600	9600	9600	0
494	20250318	114600	271678310	9600	9585	9600	9585	92
495	20250318	114500	270795260	9600	9600	9600	9600	0
496	20250318	114400	270795260	9600	9600	9600	9600	0
497	20250318	114300	270795260	9600	9600	9600	9600	0
498	20250318	114200	270795260	9600	9600	9600	9600	40
499	20250318	114100	270411260	9600	9600	9600	9600	0
500	20250318	114000	270411260	9600	9600	9600	9600	0
501	20250318	113900	270411260	9600	9600	9600	9600	0
502	20250318	113800	270411260	9600	9600	9600	9600	75
503	20250318	113700	269691260	9600	9600	9600	9600	70
504	20250318	113600	269019260	9570	9585	9600	9570	191
505	20250318	113500	267189965	9580	9580	9580	9580	0
506	20250318	113400	267189965	9580	9580	9580	9580	0
507	20250318	113300	267189965	9580	9580	9580	9580	0
508	20250318	113200	267189965	9580	9580	9580	9580	0
509	20250318	113100	267189965	9580	9580	9580	9580	0
510	20250318	113000	267189965	9580	9580	9580	9580	0
511	20250318	112900	267189965	9580	9580	9580	9580	501
512	20250318	112800	262390385	9610	9610	9610	9610	42
513	20250318	112700	261986765	9600	9600	9600	9600	69
514	20250318	112600	261324365	9620	9620	9620	9620	0
515	20250318	112500	261324365	9620	9620	9620	9620	10
516	20250318	112400	261228165	9620	9620	9620	9620	0
517	20250318	112300	261228165	9620	9620	9620	9620	2
518	20250318	112200	261208925	9580	9560	9580	9560	2042
519	20250318	112100	241665095	9560	9570	9570	9560	135
520	20250318	112000	240373460	9565	9565	9565	9565	0
521	20250318	111900	240373460	9565	9565	9565	9565	0
522	20250318	111800	240373460	9565	9565	9565	9565	4
523	20250318	111700	240335200	9565	9565	9565	9565	5
524	20250318	111600	240287375	9570	9570	9570	9570	4
525	20250318	111500	240249095	9560	9565	9565	9560	155
526	20250318	111400	238767270	9570	9570	9570	9570	0
527	20250318	111300	238767270	9570	9570	9570	9570	0
528	20250318	111200	238767270	9570	9570	9570	9570	2
529	20250318	111100	238748130	9570	9570	9570	9570	0
530	20250318	111000	238748130	9570	9570	9570	9570	84
531	20250318	110900	237944250	9570	9570	9570	9570	0
532	20250318	110800	237944250	9570	9570	9570	9570	0
533	20250318	110700	237944250	9570	9570	9570	9570	0
534	20250318	110600	237944250	9570	9570	9570	9570	0
535	20250318	110500	237944250	9570	9570	9570	9570	0
536	20250318	110400	237944250	9570	9570	9570	9570	87
537	20250318	110300	237111660	9560	9560	9560	9560	0
538	20250318	110200	237111660	9560	9560	9560	9560	0
539	20250318	110100	237111660	9560	9560	9560	9560	0
540	20250318	110000	237111660	9560	9560	9560	9560	0
541	20250318	105900	237111660	9560	9560	9560	9560	0
542	20250318	105800	237111660	9560	9560	9560	9560	0
543	20250318	105700	237111660	9560	9560	9560	9560	1
544	20250318	105600	237102100	9570	9570	9570	9560	404
545	20250318	105500	233236340	9570	9570	9570	9570	7
546	20250318	105400	233169350	9560	9560	9560	9560	0
547	20250318	105300	233169350	9560	9560	9560	9560	732
548	20250318	105200	226171430	9560	9560	9560	9560	0
549	20250318	105100	226171430	9560	9560	9560	9560	0
550	20250318	105000	226171430	9560	9560	9560	9560	38
551	20250318	104900	225808150	9570	9570	9570	9570	0
552	20250318	104800	225808150	9570	9560	9570	9560	127
553	20250318	104700	224592980	9570	9570	9570	9560	124
554	20250318	104600	223406450	9570	9570	9570	9570	0
555	20250318	104500	223406450	9570	9570	9570	9570	100
556	20250318	104400	222449450	9560	9560	9560	9560	0
557	20250318	104300	222449450	9560	9560	9560	9560	0
558	20250318	104200	222449450	9560	9610	9610	9560	889
559	20250318	104100	213940190	9570	9570	9570	9570	9
560	20250318	104000	213854060	9570	9570	9570	9570	0
561	20250318	103900	213854060	9570	9570	9570	9570	0
562	20250318	103800	213854060	9570	9570	9570	9570	0
563	20250318	103700	213854060	9570	9570	9570	9570	50
564	20250318	103600	213375560	9570	9600	9600	9570	101
565	20250318	103500	212406320	9600	9600	9600	9600	1
566	20250318	103400	212396720	9600	9600	9600	9600	0
567	20250318	103300	212396720	9600	9600	9600	9600	0
568	20250318	103200	212396720	9600	9600	9600	9600	0
569	20250318	103100	212396720	9600	9600	9600	9600	1
570	20250318	103000	212387120	9560	9600	9600	9560	192
571	20250318	102900	210544880	9600	9600	9600	9600	9
572	20250318	102800	210458480	9560	9580	9600	9560	227
573	20250318	102700	208280500	9560	9560	9560	9560	14
574	20250318	102600	208146660	9580	9580	9580	9580	0
575	20250318	102500	208146660	9580	9580	9580	9580	2
576	20250318	102400	208127500	9580	9580	9580	9580	0
577	20250318	102300	208127500	9580	9580	9580	9580	0
578	20250318	102200	208127500	9580	9550	9580	9550	106
579	20250318	102100	207113520	9550	9550	9550	9550	0
580	20250318	102000	207113520	9550	9550	9550	9550	0
581	20250318	101900	207113520	9550	9560	9560	9550	103
582	20250318	101800	206129690	9550	9560	9560	9550	1068
583	20250318	101700	195919970	9560	9560	9560	9560	165
584	20250318	101600	194342570	9560	9560	9560	9560	50
585	20250318	101500	193864570	9560	9580	9580	9560	82
586	20250318	101400	193079310	9580	9580	9580	9580	6
587	20250318	101300	193021830	9580	9580	9580	9580	1
588	20250318	101200	193012250	9560	9560	9560	9560	12
589	20250318	101100	192897530	9570	9570	9570	9570	8
590	20250318	101000	192820970	9570	9570	9570	9570	16
591	20250318	100900	192667850	9570	9570	9570	9570	0
592	20250318	100800	192667850	9570	9570	9570	9570	114
593	20250318	100700	191576870	9570	9580	9580	9570	3
594	20250318	100600	191548150	9580	9580	9580	9580	0
595	20250318	100500	191548150	9580	9580	9580	9580	64
596	20250318	100400	190935030	9560	9560	9560	9560	500
597	20250318	100300	186155030	9570	9570	9570	9570	0
598	20250318	100200	186155030	9570	9570	9570	9570	84
599	20250318	100100	185351150	9570	9570	9570	9570	0
600	20250318	100000	185351150	9570	9570	9570	9570	357
601	20250318	095900	181934660	9570	9570	9570	9570	100
602	20250318	095800	180977660	9570	9570	9570	9570	1
603	20250318	095700	180968090	9570	9570	9570	9570	0
604	20250318	095600	180968090	9570	9570	9570	9570	0
605	20250318	095500	180968090	9570	9570	9570	9570	0
606	20250318	095400	180968090	9570	9570	9570	9570	1
607	20250318	095300	180958520	9570	9570	9570	9570	56
608	20250318	095200	180422600	9590	9590	9590	9590	103
609	20250318	095100	179434830	9590	9590	9590	9590	0
610	20250318	095000	179434830	9590	9595	9595	9590	100
611	20250318	094900	178475780	9590	9590	9590	9590	0
612	20250318	094800	178475780	9590	9580	9590	9580	155
613	20250318	094700	176989860	9580	9580	9580	9580	195
614	20250318	094600	175121760	9580	9580	9580	9580	54
615	20250318	094500	174604440	9580	9580	9580	9580	11
616	20250318	094400	174499060	9580	9580	9580	9580	125
617	20250318	094300	173301560	9580	9570	9580	9570	149
618	20250318	094200	171875580	9570	9570	9570	9570	0
619	20250318	094100	171875580	9570	9570	9570	9570	0
620	20250318	094000	171875580	9570	9570	9570	9570	0
621	20250318	093900	171875580	9570	9570	9570	9570	0
622	20250318	093800	171875580	9570	9570	9570	9570	0
623	20250318	093700	171875580	9570	9570	9570	9570	30
624	20250318	093600	171588480	9570	9570	9580	9570	357
625	20250318	093500	168171980	9600	9600	9600	9600	1
626	20250318	093400	168162380	9570	9570	9570	9570	0
627	20250318	093300	168162380	9570	9570	9570	9570	0
628	20250318	093200	168162380	9570	9570	9570	9570	0
629	20250318	093100	168162380	9570	9580	9600	9570	639
630	20250318	093000	162043050	9570	9550	9570	9540	9359
631	20250318	092900	72576420	9560	9560	9560	9560	813
632	20250318	092800	64804140	9570	9580	9580	9560	4087
633	20250318	092700	25722190	9590	9580	9590	9580	125
634	20250318	092600	24524440	9590	9590	9590	9590	0
635	20250318	092500	24524440	9590	9590	9590	9590	0
636	20250318	092400	24524440	9590	9590	9590	9590	74
637	20250318	092300	23814780	9580	9580	9580	9580	159
638	20250318	092200	22291560	9580	9580	9580	9580	0
639	20250318	092100	22291560	9580	9580	9580	9580	596
640	20250318	092000	16581880	9590	9590	9590	9590	2
641	20250318	091900	16562700	9600	9600	9600	9600	0
642	20250318	091800	16562700	9600	9580	9600	9580	216
643	20250318	091700	14492100	9590	9590	9590	9590	106
644	20250318	091600	13475560	9600	9600	9620	9600	466
645	20250318	091500	9000120	9610	9610	9610	9610	0
646	20250318	091400	9000120	9610	9610	9610	9610	17
647	20250318	091300	8836750	9610	9610	9610	9610	3
648	20250318	091200	8807920	9610	9610	9610	9610	1
649	20250318	091100	8798310	9610	9610	9610	9610	4
650	20250318	091000	8759870	9620	9610	9620	9610	180
651	20250318	090900	7029470	9600	9600	9600	9600	0
652	20250318	090800	7029470	9600	9610	9610	9600	91
653	20250318	090700	6155080	9610	9610	9610	9610	1
654	20250318	090600	6145470	9610	9610	9610	9610	0
655	20250318	090500	6145470	9610	9610	9610	9610	100
656	20250318	090400	5184470	9610	9610	9610	9610	96
657	20250318	090300	4261910	9610	9610	9610	9610	46
658	20250318	090200	3819850	9610	9600	9610	9600	152
659	20250318	090100	2360390	9610	9610	9610	9610	0
660	20250318	090000	2360390	9610	9570	9610	9570	246