KissMeData/082640/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	195900	639007785	5100	5100	5100	5100	4360
3	20250318	195800	639007785	5100	5100	5100	5100	0
4	20250318	195700	639007785	5100	5100	5100	5100	0
5	20250318	195600	639007785	5100	5100	5100	5100	0
6	20250318	195500	639007785	5100	5100	5100	5100	0
7	20250318	195400	639007785	5100	5100	5100	5100	0
8	20250318	195300	639007785	5100	5100	5100	5100	0
9	20250318	195200	639007785	5100	5100	5100	5100	0
10	20250318	195100	639007785	5100	5100	5100	5100	0
11	20250318	195000	639007785	5100	5100	5100	5100	0
12	20250318	194900	639007785	5100	5100	5100	5100	0
13	20250318	194800	639007785	5100	5100	5100	5100	0
14	20250318	194700	639007785	5100	5100	5100	5100	0
15	20250318	194600	639007785	5100	5100	5100	5100	0
16	20250318	194500	639007785	5100	5100	5100	5100	0
17	20250318	194400	639007785	5100	5100	5100	5100	0
18	20250318	194300	639007785	5100	5100	5100	5100	0
19	20250318	194200	639007785	5100	5100	5100	5100	0
20	20250318	194100	639007785	5100	5100	5100	5100	0
21	20250318	194000	639007785	5100	5100	5100	5100	0
22	20250318	193900	639007785	5100	5100	5100	5100	0
23	20250318	193800	639007785	5100	5100	5100	5100	0
24	20250318	193700	639007785	5100	5100	5100	5100	0
25	20250318	193600	639007785	5100	5100	5100	5100	0
26	20250318	193500	639007785	5100	5100	5100	5100	0
27	20250318	193400	639007785	5100	5100	5100	5100	0
28	20250318	193300	639007785	5100	5100	5100	5100	0
29	20250318	193200	639007785	5100	5100	5100	5100	0
30	20250318	193100	639007785	5100	5100	5100	5100	0
31	20250318	193000	639007785	5100	5100	5100	5100	0
32	20250318	192900	639007785	5100	5100	5100	5100	4360
33	20250318	192800	639007785	5100	5100	5100	5100	0
34	20250318	192700	639007785	5100	5100	5100	5100	0
35	20250318	192600	639007785	5100	5100	5100	5100	0
36	20250318	192500	639007785	5100	5100	5100	5100	0
37	20250318	192400	639007785	5100	5100	5100	5100	0
38	20250318	192300	639007785	5100	5100	5100	5100	0
39	20250318	192200	639007785	5100	5100	5100	5100	0
40	20250318	192100	639007785	5100	5100	5100	5100	0
41	20250318	192000	639007785	5100	5100	5100	5100	0
42	20250318	191900	639007785	5100	5100	5100	5100	0
43	20250318	191800	639007785	5100	5100	5100	5100	0
44	20250318	191700	639007785	5100	5100	5100	5100	0
45	20250318	191600	639007785	5100	5100	5100	5100	0
46	20250318	191500	639007785	5100	5100	5100	5100	0
47	20250318	191400	639007785	5100	5100	5100	5100	0
48	20250318	191300	639007785	5100	5100	5100	5100	0
49	20250318	191200	639007785	5100	5100	5100	5100	0
50	20250318	191100	639007785	5100	5100	5100	5100	0
51	20250318	191000	639007785	5100	5100	5100	5100	0
52	20250318	190900	639007785	5100	5100	5100	5100	0
53	20250318	190800	639007785	5100	5100	5100	5100	0
54	20250318	190700	639007785	5100	5100	5100	5100	0
55	20250318	190600	639007785	5100	5100	5100	5100	0
56	20250318	190500	639007785	5100	5100	5100	5100	0
57	20250318	190400	639007785	5100	5100	5100	5100	0
58	20250318	190300	639007785	5100	5100	5100	5100	0
59	20250318	190200	639007785	5100	5100	5100	5100	0
60	20250318	190100	639007785	5100	5100	5100	5100	0
61	20250318	190000	639007785	5100	5100	5100	5100	0
62	20250318	185900	639007785	5100	5100	5100	5100	4360
63	20250318	185800	639007785	5100	5100	5100	5100	0
64	20250318	185700	639007785	5100	5100	5100	5100	0
65	20250318	185600	639007785	5100	5100	5100	5100	0
66	20250318	185500	639007785	5100	5100	5100	5100	0
67	20250318	185400	639007785	5100	5100	5100	5100	0
68	20250318	185300	639007785	5100	5100	5100	5100	0
69	20250318	185200	639007785	5100	5100	5100	5100	0
70	20250318	185100	639007785	5100	5100	5100	5100	0
71	20250318	185000	639007785	5100	5100	5100	5100	0
72	20250318	184900	639007785	5100	5100	5100	5100	0
73	20250318	184800	639007785	5100	5100	5100	5100	0
74	20250318	184700	639007785	5100	5100	5100	5100	0
75	20250318	184600	639007785	5100	5100	5100	5100	0
76	20250318	184500	639007785	5100	5100	5100	5100	0
77	20250318	184400	639007785	5100	5100	5100	5100	0
78	20250318	184300	639007785	5100	5100	5100	5100	0
79	20250318	184200	639007785	5100	5100	5100	5100	0
80	20250318	184100	639007785	5100	5100	5100	5100	0
81	20250318	184000	639007785	5100	5100	5100	5100	0
82	20250318	183900	639007785	5100	5100	5100	5100	0
83	20250318	183800	639007785	5100	5100	5100	5100	0
84	20250318	183700	639007785	5100	5100	5100	5100	0
85	20250318	183600	639007785	5100	5100	5100	5100	0
86	20250318	183500	639007785	5100	5100	5100	5100	0
87	20250318	183400	639007785	5100	5100	5100	5100	0
88	20250318	183300	639007785	5100	5100	5100	5100	0
89	20250318	183200	639007785	5100	5100	5100	5100	0
90	20250318	183100	639007785	5100	5100	5100	5100	0
91	20250318	183000	639007785	5100	5100	5100	5100	0
92	20250318	182900	639007785	5100	5100	5100	5100	4360
93	20250318	182800	639007785	5100	5100	5100	5100	0
94	20250318	182700	639007785	5100	5100	5100	5100	0
95	20250318	182600	639007785	5100	5100	5100	5100	0
96	20250318	182500	639007785	5100	5100	5100	5100	0
97	20250318	182400	639007785	5100	5100	5100	5100	0
98	20250318	182300	639007785	5100	5100	5100	5100	0
99	20250318	182200	639007785	5100	5100	5100	5100	0
100	20250318	182100	639007785	5100	5100	5100	5100	0
101	20250318	182000	639007785	5100	5100	5100	5100	0
102	20250318	181900	639007785	5100	5100	5100	5100	0
103	20250318	181800	639007785	5100	5100	5100	5100	0
104	20250318	181700	639007785	5100	5100	5100	5100	0
105	20250318	181600	639007785	5100	5100	5100	5100	0
106	20250318	181500	639007785	5100	5100	5100	5100	0
107	20250318	181400	639007785	5100	5100	5100	5100	0
108	20250318	181300	639007785	5100	5100	5100	5100	0
109	20250318	181200	639007785	5100	5100	5100	5100	0
110	20250318	181100	639007785	5100	5100	5100	5100	0
111	20250318	181000	639007785	5100	5100	5100	5100	0
112	20250318	180900	639007785	5100	5100	5100	5100	0
113	20250318	180800	639007785	5100	5100	5100	5100	0
114	20250318	180700	639007785	5100	5100	5100	5100	0
115	20250318	180600	639007785	5100	5100	5100	5100	0
116	20250318	180500	639007785	5100	5100	5100	5100	0
117	20250318	180400	639007785	5100	5100	5100	5100	0
118	20250318	180300	639007785	5100	5100	5100	5100	0
119	20250318	180200	639007785	5100	5100	5100	5100	0
120	20250318	180100	639007785	5100	5100	5100	5100	0
121	20250318	180000	639007785	5100	5100	5100	5100	0
122	20250318	175900	639007785	5100	5100	5100	5100	4360
123	20250318	175800	639007785	5100	5100	5100	5100	0
124	20250318	175700	639007785	5100	5100	5100	5100	0
125	20250318	175600	639007785	5100	5100	5100	5100	0
126	20250318	175500	639007785	5100	5100	5100	5100	0
127	20250318	175400	639007785	5100	5100	5100	5100	0
128	20250318	175300	639007785	5100	5100	5100	5100	0
129	20250318	175200	639007785	5100	5100	5100	5100	0
130	20250318	175100	639007785	5100	5100	5100	5100	0
131	20250318	175000	639007785	5100	5100	5100	5100	0
132	20250318	174900	639007785	5100	5100	5100	5100	0
133	20250318	174800	639007785	5100	5100	5100	5100	0
134	20250318	174700	639007785	5100	5100	5100	5100	0
135	20250318	174600	639007785	5100	5100	5100	5100	0
136	20250318	174500	639007785	5100	5100	5100	5100	0
137	20250318	174400	639007785	5100	5100	5100	5100	0
138	20250318	174300	639007785	5100	5100	5100	5100	0
139	20250318	174200	639007785	5100	5100	5100	5100	0
140	20250318	174100	639007785	5100	5100	5100	5100	0
141	20250318	174000	639007785	5100	5100	5100	5100	0
142	20250318	173900	639007785	5100	5100	5100	5100	0
143	20250318	173800	639007785	5100	5100	5100	5100	0
144	20250318	173700	639007785	5100	5100	5100	5100	0
145	20250318	173600	639007785	5100	5100	5100	5100	0
146	20250318	173500	639007785	5100	5100	5100	5100	0
147	20250318	173400	639007785	5100	5100	5100	5100	0
148	20250318	173300	639007785	5100	5100	5100	5100	0
149	20250318	173200	639007785	5100	5100	5100	5100	0
150	20250318	173100	639007785	5100	5100	5100	5100	0
151	20250318	173000	639007785	5100	5100	5100	5100	0
152	20250318	172900	639007785	5100	5100	5100	5100	4360
153	20250318	172800	639007785	5100	5100	5100	5100	0
154	20250318	172700	639007785	5100	5100	5100	5100	0
155	20250318	172600	639007785	5100	5100	5100	5100	0
156	20250318	172500	639007785	5100	5100	5100	5100	0
157	20250318	172400	639007785	5100	5100	5100	5100	0
158	20250318	172300	639007785	5100	5100	5100	5100	0
159	20250318	172200	639007785	5100	5100	5100	5100	0
160	20250318	172100	639007785	5100	5100	5100	5100	0
161	20250318	172000	639007785	5100	5100	5100	5100	0
162	20250318	171900	639007785	5100	5100	5100	5100	0
163	20250318	171800	639007785	5100	5100	5100	5100	0
164	20250318	171700	639007785	5100	5100	5100	5100	0
165	20250318	171600	639007785	5100	5100	5100	5100	0
166	20250318	171500	639007785	5100	5100	5100	5100	0
167	20250318	171400	639007785	5100	5100	5100	5100	0
168	20250318	171300	639007785	5100	5100	5100	5100	0
169	20250318	171200	639007785	5100	5100	5100	5100	0
170	20250318	171100	639007785	5100	5100	5100	5100	0
171	20250318	171000	639007785	5100	5100	5100	5100	0
172	20250318	170900	639007785	5100	5100	5100	5100	0
173	20250318	170800	639007785	5100	5100	5100	5100	0
174	20250318	170700	639007785	5100	5100	5100	5100	0
175	20250318	170600	639007785	5100	5100	5100	5100	0
176	20250318	170500	639007785	5100	5100	5100	5100	0
177	20250318	170400	639007785	5100	5100	5100	5100	0
178	20250318	170300	639007785	5100	5100	5100	5100	0
179	20250318	170200	639007785	5100	5100	5100	5100	0
180	20250318	170100	639007785	5100	5100	5100	5100	0
181	20250318	170000	639007785	5100	5100	5100	5100	0
182	20250318	165900	639007785	5100	5100	5100	5100	4360
183	20250318	165800	639007785	5100	5100	5100	5100	0
184	20250318	165700	639007785	5100	5100	5100	5100	0
185	20250318	165600	639007785	5100	5100	5100	5100	0
186	20250318	165500	639007785	5100	5100	5100	5100	0
187	20250318	165400	639007785	5100	5100	5100	5100	0
188	20250318	165300	639007785	5100	5100	5100	5100	0
189	20250318	165200	639007785	5100	5100	5100	5100	0
190	20250318	165100	639007785	5100	5100	5100	5100	0
191	20250318	165000	639007785	5100	5100	5100	5100	0
192	20250318	164900	639007785	5100	5100	5100	5100	0
193	20250318	164800	639007785	5100	5100	5100	5100	0
194	20250318	164700	639007785	5100	5100	5100	5100	0
195	20250318	164600	639007785	5100	5100	5100	5100	0
196	20250318	164500	639007785	5100	5100	5100	5100	0
197	20250318	164400	639007785	5100	5100	5100	5100	0
198	20250318	164300	639007785	5100	5100	5100	5100	0
199	20250318	164200	639007785	5100	5100	5100	5100	0
200	20250318	164100	639007785	5100	5100	5100	5100	0
201	20250318	164000	639007785	5100	5100	5100	5100	0
202	20250318	163900	639007785	5100	5100	5100	5100	0
203	20250318	163800	639007785	5100	5100	5100	5100	0
204	20250318	163700	639007785	5100	5100	5100	5100	0
205	20250318	163600	639007785	5100	5100	5100	5100	0
206	20250318	163500	639007785	5100	5100	5100	5100	0
207	20250318	163400	639007785	5100	5100	5100	5100	0
208	20250318	163300	639007785	5100	5100	5100	5100	0
209	20250318	163200	639007785	5100	5100	5100	5100	0
210	20250318	163100	639007785	5100	5100	5100	5100	0
211	20250318	163000	639007785	5100	5100	5100	5100	0
212	20250318	162900	639007785	5100	5100	5100	5100	4360
213	20250318	162800	639007785	5100	5100	5100	5100	0
214	20250318	162700	639007785	5100	5100	5100	5100	0
215	20250318	162600	639007785	5100	5100	5100	5100	0
216	20250318	162500	639007785	5100	5100	5100	5100	0
217	20250318	162400	639007785	5100	5100	5100	5100	0
218	20250318	162300	639007785	5100	5100	5100	5100	0
219	20250318	162200	639007785	5100	5100	5100	5100	0
220	20250318	162100	639007785	5100	5100	5100	5100	0
221	20250318	162000	639007785	5100	5100	5100	5100	0
222	20250318	161900	639007785	5100	5100	5100	5100	0
223	20250318	161800	639007785	5100	5100	5100	5100	0
224	20250318	161700	639007785	5100	5100	5100	5100	0
225	20250318	161600	639007785	5100	5100	5100	5100	0
226	20250318	161500	639007785	5100	5100	5100	5100	0
227	20250318	161400	639007785	5100	5100	5100	5100	0
228	20250318	161300	639007785	5100	5100	5100	5100	0
229	20250318	161200	639007785	5100	5100	5100	5100	0
230	20250318	161100	639007785	5100	5100	5100	5100	0
231	20250318	161000	639007785	5100	5100	5100	5100	0
232	20250318	160900	639007785	5100	5100	5100	5100	0
233	20250318	160800	639007785	5100	5100	5100	5100	0
234	20250318	160700	639007785	5100	5100	5100	5100	0
235	20250318	160600	639007785	5100	5100	5100	5100	0
236	20250318	160500	639007785	5100	5100	5100	5100	0
237	20250318	160400	639007785	5100	5100	5100	5100	0
238	20250318	160300	639007785	5100	5100	5100	5100	0
239	20250318	160200	639007785	5100	5100	5100	5100	0
240	20250318	160100	639007785	5100	5100	5100	5100	0
241	20250318	160000	639007785	5100	5100	5100	5100	0
242	20250318	155900	639007785	5100	5100	5100	5100	4360
243	20250318	155800	639007785	5100	5100	5100	5100	0
244	20250318	155700	639007785	5100	5100	5100	5100	0
245	20250318	155600	639007785	5100	5100	5100	5100	0
246	20250318	155500	639007785	5100	5100	5100	5100	0
247	20250318	155400	639007785	5100	5100	5100	5100	0
248	20250318	155300	639007785	5100	5100	5100	5100	0
249	20250318	155200	639007785	5100	5100	5100	5100	0
250	20250318	155100	639007785	5100	5100	5100	5100	0
251	20250318	155000	639007785	5100	5100	5100	5100	0
252	20250318	154900	639007785	5100	5100	5100	5100	0
253	20250318	154800	639007785	5100	5100	5100	5100	0
254	20250318	154700	639007785	5100	5100	5100	5100	0
255	20250318	154600	639007785	5100	5100	5100	5100	0
256	20250318	154500	639007785	5100	5100	5100	5100	0
257	20250318	154400	639007785	5100	5100	5100	5100	0
258	20250318	154300	639007785	5100	5100	5100	5100	0
259	20250318	154200	639007785	5100	5100	5100	5100	0
260	20250318	154100	639007785	5100	5100	5100	5100	0
261	20250318	154000	639007785	5100	5100	5100	5100	0
262	20250318	153900	639007785	5100	5100	5100	5100	0
263	20250318	153800	639007785	5100	5100	5100	5100	0
264	20250318	153700	639007785	5100	5100	5100	5100	0
265	20250318	153600	639007785	5100	5100	5100	5100	0
266	20250318	153500	639007785	5100	5100	5100	5100	0
267	20250318	153400	639007785	5100	5100	5100	5100	0
268	20250318	153300	639007785	5100	5100	5100	5100	0
269	20250318	153200	639007785	5100	5100	5100	5100	0
270	20250318	153100	639007785	5100	5100	5100	5100	0
271	20250318	153000	639007785	5100	5100	5100	5100	4360
272	20250318	152900	616771785	5100	5100	5100	5100	0
273	20250318	152800	616771785	5100	5100	5100	5100	0
274	20250318	152700	616771785	5100	5100	5100	5100	0
275	20250318	152600	616771785	5100	5100	5100	5100	0
276	20250318	152500	616771785	5100	5100	5100	5100	0
277	20250318	152400	616771785	5100	5100	5100	5100	0
278	20250318	152300	616771785	5100	5100	5100	5100	0
279	20250318	152200	616771785	5100	5100	5100	5100	0
280	20250318	152100	616771785	5100	5100	5100	5100	0
281	20250318	152000	616771785	5100	5100	5100	5100	0
282	20250318	151900	616771785	5100	5110	5120	5100	749
283	20250318	151800	612950365	5120	5110	5120	5110	387
284	20250318	151700	610972175	5120	5110	5120	5110	1335
285	20250318	151600	604150115	5120	5110	5120	5110	711
286	20250318	151500	600516390	5110	5110	5110	5110	679
287	20250318	151400	597046700	5110	5120	5120	5110	499
288	20250318	151300	594496800	5120	5110	5120	5110	970
289	20250318	151200	589539460	5110	5110	5120	5110	815
290	20250318	151100	585374290	5110	5110	5110	5110	795
291	20250318	151000	581311840	5110	5100	5110	5100	840
292	20250318	150900	577023760	5100	5100	5100	5100	622
293	20250318	150800	573851560	5100	5100	5100	5100	297
294	20250318	150700	572336860	5120	5110	5120	5100	2270
295	20250318	150600	560737230	5110	5110	5110	5110	301
296	20250318	150500	559199120	5110	5110	5110	5110	564
297	20250318	150400	556317080	5110	5120	5120	5110	3061
298	20250318	150300	540645920	5130	5130	5130	5130	0
299	20250318	150200	540645920	5130	5130	5130	5130	71
300	20250318	150100	540281690	5130	5125	5130	5125	70
301	20250318	150000	539922595	5120	5120	5120	5120	100
302	20250318	145900	539410595	5130	5130	5130	5130	0
303	20250318	145800	539410595	5130	5130	5130	5130	0
304	20250318	145700	539410595	5130	5130	5130	5130	1
305	20250318	145600	539405465	5120	5120	5120	5120	0
306	20250318	145500	539405465	5120	5120	5120	5120	64
307	20250318	145400	539077785	5130	5130	5130	5130	0
308	20250318	145300	539077785	5130	5130	5130	5130	0
309	20250318	145200	539077785	5130	5130	5130	5130	0
310	20250318	145100	539077785	5130	5130	5130	5130	1
311	20250318	145000	539072655	5130	5130	5130	5130	0
312	20250318	144900	539072655	5130	5130	5130	5130	0
313	20250318	144800	539072655	5130	5130	5130	5130	1
314	20250318	144700	539067525	5130	5120	5130	5120	40
315	20250318	144600	538862615	5130	5130	5130	5130	1
316	20250318	144500	538857485	5130	5120	5130	5120	285
317	20250318	144400	537398245	5130	5130	5130	5130	2
318	20250318	144300	537387985	5130	5130	5130	5130	6
319	20250318	144200	537357205	5120	5115	5120	5110	995
320	20250318	144100	532263160	5110	5110	5110	5110	0
321	20250318	144000	532263160	5110	5110	5110	5110	0
322	20250318	143900	532263160	5110	5110	5110	5110	16
323	20250318	143800	532181400	5120	5130	5130	5120	3
324	20250318	143700	532166030	5120	5120	5120	5110	530
325	20250318	143600	529452550	5120	5120	5120	5120	0
326	20250318	143500	529452550	5120	5120	5120	5110	540
327	20250318	143400	526688190	5110	5110	5110	5110	227
328	20250318	143300	525528220	5110	5110	5110	5110	0
329	20250318	143200	525528220	5110	5110	5110	5110	0
330	20250318	143100	525528220	5110	5110	5110	5110	12
331	20250318	143000	525466900	5120	5120	5120	5120	0
332	20250318	142900	525466900	5120	5120	5120	5120	0
333	20250318	142800	525466900	5120	5120	5120	5120	0
334	20250318	142700	525466900	5120	5120	5120	5120	0
335	20250318	142600	525466900	5120	5120	5120	5120	2
336	20250318	142500	525456660	5120	5120	5120	5120	0
337	20250318	142400	525456660	5120	5120	5120	5120	0
338	20250318	142300	525456660	5120	5120	5130	5120	1395
339	20250318	142200	518314160	5130	5125	5130	5125	48
340	20250318	142100	518067925	5130	5130	5130	5130	63
341	20250318	142000	517744735	5130	5130	5130	5130	5
342	20250318	141900	517719085	5130	5130	5130	5120	964
343	20250318	141800	512774255	5130	5130	5130	5130	100
344	20250318	141700	512261255	5130	5130	5130	5130	420
345	20250318	141600	510106655	5130	5130	5130	5120	635
346	20250318	141500	506849565	5130	5130	5130	5120	307
347	20250318	141400	505275655	5130	5110	5150	5110	6866
348	20250318	141300	469995845	5120	5120	5120	5100	1289
349	20250318	141200	463405195	5110	5080	5120	5070	13367
350	20250318	141100	395313315	5070	5070	5070	5070	1
351	20250318	141000	395308245	5080	5080	5080	5080	200
352	20250318	140900	394292245	5070	5070	5070	5070	0
353	20250318	140800	394292245	5070	5070	5070	5070	0
354	20250318	140700	394292245	5070	5080	5080	5070	11
355	20250318	140600	394236375	5080	5080	5080	5080	10
356	20250318	140500	394185575	5080	5070	5080	5070	809
357	20250318	140400	390083850	5070	5070	5070	5070	0
358	20250318	140300	390083850	5070	5070	5070	5070	110
359	20250318	140200	389526150	5070	5070	5070	5070	0
360	20250318	140100	389526150	5070	5070	5070	5070	417
361	20250318	140000	387411960	5080	5080	5080	5080	0
362	20250318	135900	387411960	5080	5080	5080	5070	433
363	20250318	135800	385212650	5080	5080	5080	5080	100
364	20250318	135700	384704650	5080	5080	5080	5080	100
365	20250318	135600	384196650	5080	5080	5080	5080	2
366	20250318	135500	384186490	5080	5080	5080	5080	0
367	20250318	135400	384186490	5080	5080	5080	5080	0
368	20250318	135300	384186490	5080	5080	5080	5080	0
369	20250318	135200	384186490	5080	5080	5080	5080	0
370	20250318	135100	384186490	5080	5080	5080	5080	0
371	20250318	135000	384186490	5080	5080	5080	5080	0
372	20250318	134900	384186490	5080	5080	5080	5080	10
373	20250318	134800	384135690	5075	5075	5075	5075	0
374	20250318	134700	384135690	5075	5075	5075	5075	0
375	20250318	134600	384135690	5075	5075	5075	5075	1
376	20250318	134500	384130615	5080	5080	5080	5080	0
377	20250318	134400	384130615	5080	5080	5080	5080	10
378	20250318	134300	384079815	5080	5080	5080	5080	0
379	20250318	134200	384079815	5080	5080	5080	5080	0
380	20250318	134100	384079815	5080	5080	5080	5080	212
381	20250318	134000	383002855	5080	5080	5080	5080	28
382	20250318	133900	382860615	5080	5080	5080	5080	257
383	20250318	133800	381555055	5080	5075	5080	5075	220
384	20250318	133700	380437460	5070	5070	5070	5070	0
385	20250318	133600	380437460	5070	5070	5070	5070	0
386	20250318	133500	380437460	5070	5070	5070	5070	0
387	20250318	133400	380437460	5070	5070	5070	5070	0
388	20250318	133300	380437460	5070	5070	5070	5070	0
389	20250318	133200	380437460	5070	5070	5070	5070	100
390	20250318	133100	379930460	5070	5070	5070	5070	101
391	20250318	133000	379418390	5070	5070	5070	5070	2115
392	20250318	132900	368695340	5070	5070	5070	5070	0
393	20250318	132800	368695340	5070	5070	5070	5070	0
394	20250318	132700	368695340	5070	5070	5070	5070	0
395	20250318	132600	368695340	5070	5070	5070	5070	0
396	20250318	132500	368695340	5070	5070	5070	5070	0
397	20250318	132400	368695340	5070	5070	5070	5070	0
398	20250318	132300	368695340	5070	5070	5070	5070	0
399	20250318	132200	368695340	5070	5070	5070	5070	0
400	20250318	132100	368695340	5070	5080	5080	5070	1023
401	20250318	132000	363498680	5080	5080	5080	5080	1
402	20250318	131900	363493600	5080	5080	5080	5080	3
403	20250318	131800	363478360	5090	5090	5090	5090	6
404	20250318	131700	363447820	5090	5090	5090	5090	0
405	20250318	131600	363447820	5090	5090	5090	5090	0
406	20250318	131500	363447820	5090	5090	5090	5090	0
407	20250318	131400	363447820	5090	5090	5090	5090	0
408	20250318	131300	363447820	5090	5090	5090	5090	165
409	20250318	131200	362607970	5070	5070	5070	5070	0
410	20250318	131100	362607970	5070	5070	5070	5070	0
411	20250318	131000	362607970	5070	5080	5080	5070	299
412	20250318	130900	361089170	5075	5075	5075	5075	1
413	20250318	130800	361084095	5080	5080	5080	5080	20
414	20250318	130700	360982495	5080	5080	5080	5080	0
415	20250318	130600	360982495	5080	5080	5080	5080	88
416	20250318	130500	360535455	5070	5070	5070	5070	1
417	20250318	130400	360530385	5070	5070	5070	5070	5
418	20250318	130300	360505035	5080	5080	5080	5080	126
419	20250318	130200	359864955	5080	5080	5080	5080	11
420	20250318	130100	359809075	5070	5070	5070	5070	0
421	20250318	130000	359809075	5070	5080	5080	5070	273
422	20250318	125900	358422335	5080	5080	5080	5080	0
423	20250318	125800	358422335	5080	5080	5080	5080	15
424	20250318	125700	358346135	5080	5080	5080	5080	0
425	20250318	125600	358346135	5080	5080	5080	5080	6
426	20250318	125500	358315655	5080	5080	5080	5080	0
427	20250318	125400	358315655	5080	5080	5080	5080	0
428	20250318	125300	358315655	5080	5080	5080	5080	0
429	20250318	125200	358315655	5080	5080	5080	5080	0
430	20250318	125100	358315655	5080	5080	5080	5080	0
431	20250318	125000	358315655	5080	5080	5080	5080	0
432	20250318	124900	358315655	5080	5080	5080	5080	0
433	20250318	124800	358315655	5080	5080	5080	5080	0
434	20250318	124700	358315655	5080	5080	5080	5080	0
435	20250318	124600	358315655	5080	5090	5090	5080	2
436	20250318	124500	358305485	5090	5090	5090	5090	1
437	20250318	124400	358300395	5090	5090	5090	5090	0
438	20250318	124300	358300395	5090	5090	5090	5090	0
439	20250318	124200	358300395	5090	5090	5090	5090	0
440	20250318	124100	358300395	5090	5090	5090	5090	0
441	20250318	124000	358300395	5090	5090	5090	5090	5
442	20250318	123900	358274945	5090	5090	5090	5090	0
443	20250318	123800	358274945	5090	5090	5090	5090	0
444	20250318	123700	358274945	5090	5090	5090	5090	0
445	20250318	123600	358274945	5090	5090	5090	5090	1
446	20250318	123500	358269855	5080	5080	5080	5080	1
447	20250318	123400	358264775	5090	5090	5090	5090	0
448	20250318	123300	358264775	5090	5090	5090	5090	1
449	20250318	123200	358259685	5090	5090	5090	5090	4
450	20250318	123100	358239325	5090	5090	5090	5080	20
451	20250318	123000	358137665	5100	5100	5100	5100	0
452	20250318	122900	358137665	5100	5100	5100	5100	40
453	20250318	122800	357933665	5100	5100	5100	5100	0
454	20250318	122700	357933665	5100	5100	5100	5100	2
455	20250318	122600	357923465	5100	5100	5100	5100	20
456	20250318	122500	357821465	5100	5090	5100	5090	11
457	20250318	122400	357765465	5090	5100	5100	5090	2
458	20250318	122300	357755275	5090	5090	5090	5090	115
459	20250318	122200	357169925	5090	5090	5090	5090	0
460	20250318	122100	357169925	5090	5090	5100	5090	112
461	20250318	122000	356599825	5090	5090	5090	5090	0
462	20250318	121900	356599825	5090	5090	5090	5090	0
463	20250318	121800	356599825	5090	5090	5090	5090	0
464	20250318	121700	356599825	5090	5100	5100	5090	2
465	20250318	121600	356589635	5090	5090	5090	5090	434
466	20250318	121500	354380575	5090	5090	5090	5090	140
467	20250318	121400	353667975	5090	5090	5090	5090	0
468	20250318	121300	353667975	5090	5090	5090	5090	100
469	20250318	121200	353158975	5090	5090	5090	5090	1
470	20250318	121100	353153885	5090	5090	5090	5090	1621
471	20250318	121000	344902995	5090	5090	5090	5090	202
472	20250318	120900	343874815	5090	5090	5090	5090	0
473	20250318	120800	343874815	5090	5100	5100	5090	11
474	20250318	120700	343818725	5100	5100	5100	5100	10
475	20250318	120600	343767725	5100	5100	5100	5100	0
476	20250318	120500	343767725	5100	5100	5100	5100	0
477	20250318	120400	343767725	5100	5100	5100	5100	0
478	20250318	120300	343767725	5100	5090	5100	5090	401
479	20250318	120200	341726335	5090	5090	5090	5090	1000
480	20250318	120100	336636335	5090	5090	5090	5090	0
481	20250318	120000	336636335	5090	5090	5090	5090	124
482	20250318	115900	336005175	5070	5070	5070	5070	0
483	20250318	115800	336005175	5070	5070	5070	5070	0
484	20250318	115700	336005175	5070	5070	5070	5070	0
485	20250318	115600	336005175	5070	5070	5070	5070	0
486	20250318	115500	336005175	5070	5080	5080	5070	125
487	20250318	115400	335370635	5080	5080	5080	5080	0
488	20250318	115300	335370635	5080	5080	5080	5080	0
489	20250318	115200	335370635	5080	5080	5080	5080	5
490	20250318	115100	335345235	5080	5080	5080	5080	0
491	20250318	115000	335345235	5080	5080	5080	5080	0
492	20250318	114900	335345235	5080	5080	5080	5080	10
493	20250318	114800	335294435	5080	5080	5080	5080	0
494	20250318	114700	335294435	5080	5080	5080	5080	100
495	20250318	114600	334786435	5090	5090	5090	5090	1
496	20250318	114500	334781345	5080	5080	5080	5080	0
497	20250318	114400	334781345	5080	5080	5080	5080	593
498	20250318	114300	331768905	5080	5080	5080	5080	0
499	20250318	114200	331768905	5080	5080	5080	5080	0
500	20250318	114100	331768905	5080	5080	5080	5080	0
501	20250318	114000	331768905	5080	5080	5080	5080	0
502	20250318	113900	331768905	5080	5080	5080	5080	0
503	20250318	113800	331768905	5080	5080	5080	5080	0
504	20250318	113700	331768905	5080	5080	5080	5080	0
505	20250318	113600	331768905	5080	5080	5080	5080	300
506	20250318	113500	330244905	5080	5080	5080	5080	10
507	20250318	113400	330194105	5090	5090	5090	5090	0
508	20250318	113300	330194105	5090	5090	5090	5090	1
509	20250318	113200	330189015	5090	5090	5090	5090	46
510	20250318	113100	329954875	5090	5090	5090	5090	196
511	20250318	113000	328957235	5080	5080	5080	5080	0
512	20250318	112900	328957235	5080	5080	5080	5080	0
513	20250318	112800	328957235	5080	5080	5080	5080	0
514	20250318	112700	328957235	5080	5080	5080	5080	25
515	20250318	112600	328830235	5090	5090	5090	5090	0
516	20250318	112500	328830235	5090	5090	5090	5080	58
517	20250318	112400	328535335	5080	5080	5080	5080	0
518	20250318	112300	328535335	5080	5080	5080	5080	0
519	20250318	112200	328535335	5080	5080	5080	5080	0
520	20250318	112100	328535335	5080	5080	5080	5080	0
521	20250318	112000	328535335	5080	5080	5080	5080	0
522	20250318	111900	328535335	5080	5080	5080	5080	100
523	20250318	111800	328027335	5080	5080	5080	5080	100
524	20250318	111700	327519335	5090	5080	5090	5080	3
525	20250318	111600	327504085	5080	5080	5080	5080	300
526	20250318	111500	325980085	5080	5080	5080	5080	10
527	20250318	111400	325929285	5080	5080	5090	5080	130
528	20250318	111300	325267705	5080	5080	5090	5080	84
529	20250318	111200	324840825	5080	5080	5080	5080	15
530	20250318	111100	324764625	5080	5080	5080	5080	27
531	20250318	111000	324627465	5080	5080	5080	5080	30
532	20250318	110900	324475065	5080	5080	5080	5080	19
533	20250318	110800	324378545	5080	5080	5080	5080	15
534	20250318	110700	324302345	5080	5080	5080	5080	28
535	20250318	110600	324160105	5080	5080	5080	5080	15
536	20250318	110500	324083905	5080	5080	5080	5080	18
537	20250318	110400	323992465	5080	5080	5080	5080	15
538	20250318	110300	323916265	5080	5080	5090	5080	38
539	20250318	110200	323723215	5080	5080	5080	5080	15
540	20250318	110100	323647015	5080	5080	5080	5080	18
541	20250318	110000	323555575	5080	5080	5080	5080	15
542	20250318	105900	323479375	5080	5080	5080	5080	107
543	20250318	105800	322935815	5080	5080	5080	5080	15
544	20250318	105700	322859615	5080	5080	5090	5080	39
545	20250318	105600	322661305	5080	5080	5080	5080	8
546	20250318	105500	322620665	5080	5080	5080	5080	19
547	20250318	105400	322524145	5080	5090	5090	5080	137
548	20250318	105300	321826855	5080	5080	5080	5080	0
549	20250318	105200	321826855	5080	5090	5090	5080	893
550	20250318	105100	317282095	5090	5090	5090	5090	0
551	20250318	105000	317282095	5090	5090	5090	5090	0
552	20250318	104900	317282095	5090	5090	5090	5090	88
553	20250318	104800	316834175	5090	5090	5090	5090	4
554	20250318	104700	316813815	5090	5090	5090	5090	0
555	20250318	104600	316813815	5090	5090	5090	5090	0
556	20250318	104500	316813815	5090	5090	5090	5090	0
557	20250318	104400	316813815	5090	5090	5090	5090	0
558	20250318	104300	316813815	5090	5090	5090	5090	1
559	20250318	104200	316808725	5090	5090	5090	5090	0
560	20250318	104100	316808725	5090	5090	5090	5090	1
561	20250318	104000	316803635	5090	5090	5090	5090	1044
562	20250318	103900	311489675	5080	5080	5080	5080	0
563	20250318	103800	311489675	5080	5080	5080	5080	100
564	20250318	103700	310981675	5080	5080	5080	5080	350
565	20250318	103600	309203675	5080	5080	5080	5080	0
566	20250318	103500	309203675	5080	5080	5080	5080	1
567	20250318	103400	309198595	5080	5080	5080	5080	0
568	20250318	103300	309198595	5080	5080	5080	5080	32
569	20250318	103200	309036035	5080	5080	5080	5080	0
570	20250318	103100	309036035	5080	5090	5090	5080	1794
571	20250318	103000	299914415	5090	5090	5090	5090	299
572	20250318	102900	298392505	5090	5090	5090	5090	530
573	20250318	102800	295694805	5100	5090	5100	5090	1015
574	20250318	102700	290528005	5080	5080	5080	5080	0
575	20250318	102600	290528005	5080	5080	5080	5080	1131
576	20250318	102500	284782525	5080	5080	5080	5080	79
577	20250318	102400	284381205	5090	5080	5090	5080	1199
578	20250318	102300	278289285	5100	5090	5100	5090	2019
579	20250318	102200	268012385	5100	5100	5100	5100	37
580	20250318	102100	267823685	5090	5090	5090	5090	1459
581	20250318	102000	260397375	5090	5090	5090	5090	1
582	20250318	101900	260392285	5090	5090	5090	5090	0
583	20250318	101800	260392285	5090	5090	5090	5090	0
584	20250318	101700	260392285	5090	5090	5090	5090	1185
585	20250318	101600	254360635	5080	5080	5080	5080	3
586	20250318	101500	254345395	5090	5090	5090	5090	1
587	20250318	101400	254340305	5080	5080	5080	5080	0
588	20250318	101300	254340305	5080	5080	5080	5080	0
589	20250318	101200	254340305	5080	5080	5080	5080	0
590	20250318	101100	254340305	5080	5085	5085	5080	26
591	20250318	101000	254208220	5080	5080	5080	5080	41
592	20250318	100900	253999940	5080	5090	5090	5080	36
593	20250318	100800	253817050	5080	5090	5090	5080	31
594	20250318	100700	253659560	5080	5090	5090	5080	1764
595	20250318	100600	244696430	5080	5090	5090	5080	33
596	20250318	100500	244528760	5090	5090	5090	5090	105
597	20250318	100400	243994310	5090	5090	5090	5090	0
598	20250318	100300	243994310	5090	5090	5090	5090	1079
599	20250318	100200	238502200	5090	5090	5090	5090	493
600	20250318	100100	235992830	5100	5100	5100	5100	206
601	20250318	100000	234942230	5100	5100	5100	5100	2
602	20250318	095900	234932030	5100	5100	5100	5100	84
603	20250318	095800	234503630	5090	5090	5090	5090	44
604	20250318	095700	234279670	5090	5090	5090	5090	46
605	20250318	095600	234045530	5090	5090	5090	5090	2
606	20250318	095500	234035350	5090	5090	5090	5090	1
607	20250318	095400	234030260	5100	5100	5100	5100	3058
608	20250318	095300	218434460	5100	5090	5100	5090	12061
609	20250318	095200	156934480	5080	5090	5090	5080	55
610	20250318	095100	156654830	5090	5080	5100	5080	2586
611	20250318	095000	143481170	5090	5090	5090	5080	162
612	20250318	094900	142656610	5080	5080	5080	5080	0
613	20250318	094800	142656610	5080	5080	5080	5080	1186
614	20250318	094700	136631730	5090	5090	5090	5090	52
615	20250318	094600	136367050	5090	5090	5090	5090	5
616	20250318	094500	136341600	5090	5090	5090	5090	394
617	20250318	094400	134336140	5090	5090	5090	5090	5
618	20250318	094300	134310690	5090	5090	5100	5090	124
619	20250318	094200	133679330	5090	5100	5100	5090	505
620	20250318	094100	131108830	5100	5100	5100	5100	10
621	20250318	094000	131057830	5100	5100	5100	5100	0
622	20250318	093900	131057830	5100	5100	5100	5100	1
623	20250318	093800	131052730	5090	5090	5090	5090	382
624	20250318	093700	129108350	5100	5100	5100	5100	186
625	20250318	093600	128159750	5100	5090	5100	5090	5
626	20250318	093500	128134270	5100	5100	5100	5090	1173
627	20250318	093400	122163180	5100	5100	5100	5090	201
628	20250318	093300	121140030	5100	5100	5100	5100	9
629	20250318	093200	121094130	5100	5100	5100	5100	156
630	20250318	093100	120298530	5090	5090	5100	5090	1401
631	20250318	093000	113167420	5090	5090	5090	5090	10
632	20250318	092900	113116520	5080	5080	5080	5080	1
633	20250318	092800	113111440	5080	5095	5095	5080	2075
634	20250318	092700	102566050	5090	5090	5090	5090	1110
635	20250318	092600	96916150	5080	5080	5080	5080	1418
636	20250318	092500	89712710	5080	5080	5080	5080	10
637	20250318	092400	89661910	5080	5080	5080	5080	20
638	20250318	092300	89560310	5070	5080	5080	5070	165
639	20250318	092200	88723560	5080	5080	5080	5080	991
640	20250318	092100	83689280	5070	5070	5070	5070	336
641	20250318	092000	81985760	5070	5070	5070	5070	0
642	20250318	091900	81985760	5070	5080	5080	5070	1993
643	20250318	091800	71864370	5080	5080	5080	5080	40
644	20250318	091700	71661170	5080	5080	5080	5080	0
645	20250318	091600	71661170	5080	5080	5100	5080	49
646	20250318	091500	71412150	5080	5080	5090	5080	316
647	20250318	091400	69804910	5080	5080	5080	5080	30
648	20250318	091300	69652510	5080	5090	5090	5080	640
649	20250318	091200	66395450	5100	5100	5100	5100	0
650	20250318	091100	66395450	5100	5090	5100	5090	380
651	20250318	091000	64458050	5090	5100	5100	5060	5389
652	20250318	090900	37139440	5100	5100	5100	5100	2
653	20250318	090800	37129240	5100	5100	5100	5100	11
654	20250318	090700	37073140	5100	5100	5110	5100	407
655	20250318	090600	34997430	5100	5090	5100	5090	1724
656	20250318	090500	26213010	5090	5090	5090	5090	18
657	20250318	090400	26121390	5070	5080	5080	5070	1600
658	20250318	090300	18008320	5080	5090	5090	5080	468
659	20250318	090200	15627230	5090	5090	5100	5090	91
660	20250318	090100	15164030	5100	5090	5100	5090	2255
661	20250318	090000	3667900	5080	5070	5090	5070	722