KissMeData/058850/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	194200	483284175	2705	2705	2705	2705	6246
3	20250317	194100	483284175	2705	2705	2705	2705	0
4	20250317	194000	483284175	2705	2705	2705	2705	0
5	20250317	193900	483284175	2705	2705	2705	2705	0
6	20250317	193800	483284175	2705	2705	2705	2705	0
7	20250317	193700	483284175	2705	2705	2705	2705	0
8	20250317	193600	483284175	2705	2705	2705	2705	0
9	20250317	193500	483284175	2705	2705	2705	2705	0
10	20250317	193400	483284175	2705	2705	2705	2705	0
11	20250317	193300	483284175	2705	2705	2705	2705	0
12	20250317	193200	483284175	2705	2705	2705	2705	0
13	20250317	193100	483284175	2705	2705	2705	2705	0
14	20250317	193000	483284175	2705	2705	2705	2705	0
15	20250317	192900	483284175	2705	2705	2705	2705	0
16	20250317	192800	483284175	2705	2705	2705	2705	0
17	20250317	192700	483284175	2705	2705	2705	2705	0
18	20250317	192600	483284175	2705	2705	2705	2705	0
19	20250317	192500	483284175	2705	2705	2705	2705	0
20	20250317	192400	483284175	2705	2705	2705	2705	0
21	20250317	192300	483284175	2705	2705	2705	2705	0
22	20250317	192200	483284175	2705	2705	2705	2705	0
23	20250317	192100	483284175	2705	2705	2705	2705	0
24	20250317	192000	483284175	2705	2705	2705	2705	0
25	20250317	191900	483284175	2705	2705	2705	2705	0
26	20250317	191800	483284175	2705	2705	2705	2705	0
27	20250317	191700	483284175	2705	2705	2705	2705	0
28	20250317	191600	483284175	2705	2705	2705	2705	0
29	20250317	191500	483284175	2705	2705	2705	2705	0
30	20250317	191400	483284175	2705	2705	2705	2705	0
31	20250317	191300	483284175	2705	2705	2705	2705	0
32	20250317	191200	483284175	2705	2705	2705	2705	6246
33	20250317	191100	483284175	2705	2705	2705	2705	0
34	20250317	191000	483284175	2705	2705	2705	2705	0
35	20250317	190900	483284175	2705	2705	2705	2705	0
36	20250317	190800	483284175	2705	2705	2705	2705	0
37	20250317	190700	483284175	2705	2705	2705	2705	0
38	20250317	190600	483284175	2705	2705	2705	2705	0
39	20250317	190500	483284175	2705	2705	2705	2705	0
40	20250317	190400	483284175	2705	2705	2705	2705	0
41	20250317	190300	483284175	2705	2705	2705	2705	0
42	20250317	190200	483284175	2705	2705	2705	2705	0
43	20250317	190100	483284175	2705	2705	2705	2705	0
44	20250317	190000	483284175	2705	2705	2705	2705	0
45	20250317	185900	483284175	2705	2705	2705	2705	0
46	20250317	185800	483284175	2705	2705	2705	2705	0
47	20250317	185700	483284175	2705	2705	2705	2705	0
48	20250317	185600	483284175	2705	2705	2705	2705	0
49	20250317	185500	483284175	2705	2705	2705	2705	0
50	20250317	185400	483284175	2705	2705	2705	2705	0
51	20250317	185300	483284175	2705	2705	2705	2705	0
52	20250317	185200	483284175	2705	2705	2705	2705	0
53	20250317	185100	483284175	2705	2705	2705	2705	0
54	20250317	185000	483284175	2705	2705	2705	2705	0
55	20250317	184900	483284175	2705	2705	2705	2705	0
56	20250317	184800	483284175	2705	2705	2705	2705	0
57	20250317	184700	483284175	2705	2705	2705	2705	0
58	20250317	184600	483284175	2705	2705	2705	2705	0
59	20250317	184500	483284175	2705	2705	2705	2705	0
60	20250317	184400	483284175	2705	2705	2705	2705	0
61	20250317	184300	483284175	2705	2705	2705	2705	0
62	20250317	184200	483284175	2705	2705	2705	2705	6246
63	20250317	184100	483284175	2705	2705	2705	2705	0
64	20250317	184000	483284175	2705	2705	2705	2705	0
65	20250317	183900	483284175	2705	2705	2705	2705	0
66	20250317	183800	483284175	2705	2705	2705	2705	0
67	20250317	183700	483284175	2705	2705	2705	2705	0
68	20250317	183600	483284175	2705	2705	2705	2705	0
69	20250317	183500	483284175	2705	2705	2705	2705	0
70	20250317	183400	483284175	2705	2705	2705	2705	0
71	20250317	183300	483284175	2705	2705	2705	2705	0
72	20250317	183200	483284175	2705	2705	2705	2705	0
73	20250317	183100	483284175	2705	2705	2705	2705	0
74	20250317	183000	483284175	2705	2705	2705	2705	0
75	20250317	182900	483284175	2705	2705	2705	2705	0
76	20250317	182800	483284175	2705	2705	2705	2705	0
77	20250317	182700	483284175	2705	2705	2705	2705	0
78	20250317	182600	483284175	2705	2705	2705	2705	0
79	20250317	182500	483284175	2705	2705	2705	2705	0
80	20250317	182400	483284175	2705	2705	2705	2705	0
81	20250317	182300	483284175	2705	2705	2705	2705	0
82	20250317	182200	483284175	2705	2705	2705	2705	0
83	20250317	182100	483284175	2705	2705	2705	2705	0
84	20250317	182000	483284175	2705	2705	2705	2705	0
85	20250317	181900	483284175	2705	2705	2705	2705	0
86	20250317	181800	483284175	2705	2705	2705	2705	0
87	20250317	181700	483284175	2705	2705	2705	2705	0
88	20250317	181600	483284175	2705	2705	2705	2705	0
89	20250317	181500	483284175	2705	2705	2705	2705	0
90	20250317	181400	483284175	2705	2705	2705	2705	0
91	20250317	181300	483284175	2705	2705	2705	2705	0
92	20250317	181200	483284175	2705	2705	2705	2705	6246
93	20250317	181100	483284175	2705	2705	2705	2705	0
94	20250317	181000	483284175	2705	2705	2705	2705	0
95	20250317	180900	483284175	2705	2705	2705	2705	0
96	20250317	180800	483284175	2705	2705	2705	2705	0
97	20250317	180700	483284175	2705	2705	2705	2705	0
98	20250317	180600	483284175	2705	2705	2705	2705	0
99	20250317	180500	483284175	2705	2705	2705	2705	0
100	20250317	180400	483284175	2705	2705	2705	2705	0
101	20250317	180300	483284175	2705	2705	2705	2705	0
102	20250317	180200	483284175	2705	2705	2705	2705	0
103	20250317	180100	483284175	2705	2705	2705	2705	0
104	20250317	180000	483284175	2705	2705	2705	2705	0
105	20250317	175900	483284175	2705	2705	2705	2705	0
106	20250317	175800	483284175	2705	2705	2705	2705	0
107	20250317	175700	483284175	2705	2705	2705	2705	0
108	20250317	175600	483284175	2705	2705	2705	2705	0
109	20250317	175500	483284175	2705	2705	2705	2705	0
110	20250317	175400	483284175	2705	2705	2705	2705	0
111	20250317	175300	483284175	2705	2705	2705	2705	0
112	20250317	175200	483284175	2705	2705	2705	2705	0
113	20250317	175100	483284175	2705	2705	2705	2705	0
114	20250317	175000	483284175	2705	2705	2705	2705	0
115	20250317	174900	483284175	2705	2705	2705	2705	0
116	20250317	174800	483284175	2705	2705	2705	2705	0
117	20250317	174700	483284175	2705	2705	2705	2705	0
118	20250317	174600	483284175	2705	2705	2705	2705	0
119	20250317	174500	483284175	2705	2705	2705	2705	0
120	20250317	174400	483284175	2705	2705	2705	2705	0
121	20250317	174300	483284175	2705	2705	2705	2705	0
122	20250317	174200	483284175	2705	2705	2705	2705	6246
123	20250317	174100	483284175	2705	2705	2705	2705	0
124	20250317	174000	483284175	2705	2705	2705	2705	0
125	20250317	173900	483284175	2705	2705	2705	2705	0
126	20250317	173800	483284175	2705	2705	2705	2705	0
127	20250317	173700	483284175	2705	2705	2705	2705	0
128	20250317	173600	483284175	2705	2705	2705	2705	0
129	20250317	173500	483284175	2705	2705	2705	2705	0
130	20250317	173400	483284175	2705	2705	2705	2705	0
131	20250317	173300	483284175	2705	2705	2705	2705	0
132	20250317	173200	483284175	2705	2705	2705	2705	0
133	20250317	173100	483284175	2705	2705	2705	2705	0
134	20250317	173000	483284175	2705	2705	2705	2705	0
135	20250317	172900	483284175	2705	2705	2705	2705	0
136	20250317	172800	483284175	2705	2705	2705	2705	0
137	20250317	172700	483284175	2705	2705	2705	2705	0
138	20250317	172600	483284175	2705	2705	2705	2705	0
139	20250317	172500	483284175	2705	2705	2705	2705	0
140	20250317	172400	483284175	2705	2705	2705	2705	0
141	20250317	172300	483284175	2705	2705	2705	2705	0
142	20250317	172200	483284175	2705	2705	2705	2705	0
143	20250317	172100	483284175	2705	2705	2705	2705	0
144	20250317	172000	483284175	2705	2705	2705	2705	0
145	20250317	171900	483284175	2705	2705	2705	2705	0
146	20250317	171800	483284175	2705	2705	2705	2705	0
147	20250317	171700	483284175	2705	2705	2705	2705	0
148	20250317	171600	483284175	2705	2705	2705	2705	0
149	20250317	171500	483284175	2705	2705	2705	2705	0
150	20250317	171400	483284175	2705	2705	2705	2705	0
151	20250317	171300	483284175	2705	2705	2705	2705	0
152	20250317	171200	483284175	2705	2705	2705	2705	6246
153	20250317	171100	483284175	2705	2705	2705	2705	0
154	20250317	171000	483284175	2705	2705	2705	2705	0
155	20250317	170900	483284175	2705	2705	2705	2705	0
156	20250317	170800	483284175	2705	2705	2705	2705	0
157	20250317	170700	483284175	2705	2705	2705	2705	0
158	20250317	170600	483284175	2705	2705	2705	2705	0
159	20250317	170500	483284175	2705	2705	2705	2705	0
160	20250317	170400	483284175	2705	2705	2705	2705	0
161	20250317	170300	483284175	2705	2705	2705	2705	0
162	20250317	170200	483284175	2705	2705	2705	2705	0
163	20250317	170100	483284175	2705	2705	2705	2705	0
164	20250317	170000	483284175	2705	2705	2705	2705	0
165	20250317	165900	483284175	2705	2705	2705	2705	0
166	20250317	165800	483284175	2705	2705	2705	2705	0
167	20250317	165700	483284175	2705	2705	2705	2705	0
168	20250317	165600	483284175	2705	2705	2705	2705	0
169	20250317	165500	483284175	2705	2705	2705	2705	0
170	20250317	165400	483284175	2705	2705	2705	2705	0
171	20250317	165300	483284175	2705	2705	2705	2705	0
172	20250317	165200	483284175	2705	2705	2705	2705	0
173	20250317	165100	483284175	2705	2705	2705	2705	0
174	20250317	165000	483284175	2705	2705	2705	2705	0
175	20250317	164900	483284175	2705	2705	2705	2705	0
176	20250317	164800	483284175	2705	2705	2705	2705	0
177	20250317	164700	483284175	2705	2705	2705	2705	0
178	20250317	164600	483284175	2705	2705	2705	2705	0
179	20250317	164500	483284175	2705	2705	2705	2705	0
180	20250317	164400	483284175	2705	2705	2705	2705	0
181	20250317	164300	483284175	2705	2705	2705	2705	0
182	20250317	164200	483284175	2705	2705	2705	2705	6246
183	20250317	164100	483284175	2705	2705	2705	2705	0
184	20250317	164000	483284175	2705	2705	2705	2705	0
185	20250317	163900	483284175	2705	2705	2705	2705	0
186	20250317	163800	483284175	2705	2705	2705	2705	0
187	20250317	163700	483284175	2705	2705	2705	2705	0
188	20250317	163600	483284175	2705	2705	2705	2705	0
189	20250317	163500	483284175	2705	2705	2705	2705	0
190	20250317	163400	483284175	2705	2705	2705	2705	0
191	20250317	163300	483284175	2705	2705	2705	2705	0
192	20250317	163200	483284175	2705	2705	2705	2705	0
193	20250317	163100	483284175	2705	2705	2705	2705	0
194	20250317	163000	483284175	2705	2705	2705	2705	0
195	20250317	162900	483284175	2705	2705	2705	2705	0
196	20250317	162800	483284175	2705	2705	2705	2705	0
197	20250317	162700	483284175	2705	2705	2705	2705	0
198	20250317	162600	483284175	2705	2705	2705	2705	0
199	20250317	162500	483284175	2705	2705	2705	2705	0
200	20250317	162400	483284175	2705	2705	2705	2705	0
201	20250317	162300	483284175	2705	2705	2705	2705	0
202	20250317	162200	483284175	2705	2705	2705	2705	0
203	20250317	162100	483284175	2705	2705	2705	2705	0
204	20250317	162000	483284175	2705	2705	2705	2705	0
205	20250317	161900	483284175	2705	2705	2705	2705	0
206	20250317	161800	483284175	2705	2705	2705	2705	0
207	20250317	161700	483284175	2705	2705	2705	2705	0
208	20250317	161600	483284175	2705	2705	2705	2705	0
209	20250317	161500	483284175	2705	2705	2705	2705	0
210	20250317	161400	483284175	2705	2705	2705	2705	0
211	20250317	161300	483284175	2705	2705	2705	2705	0
212	20250317	161200	483284175	2705	2705	2705	2705	6246
213	20250317	161100	483284175	2705	2705	2705	2705	0
214	20250317	161000	483284175	2705	2705	2705	2705	0
215	20250317	160900	483284175	2705	2705	2705	2705	0
216	20250317	160800	483284175	2705	2705	2705	2705	0
217	20250317	160700	483284175	2705	2705	2705	2705	0
218	20250317	160600	483284175	2705	2705	2705	2705	0
219	20250317	160500	483284175	2705	2705	2705	2705	0
220	20250317	160400	483284175	2705	2705	2705	2705	0
221	20250317	160300	483284175	2705	2705	2705	2705	0
222	20250317	160200	483284175	2705	2705	2705	2705	0
223	20250317	160100	483284175	2705	2705	2705	2705	0
224	20250317	160000	483284175	2705	2705	2705	2705	0
225	20250317	155900	483284175	2705	2705	2705	2705	0
226	20250317	155800	483284175	2705	2705	2705	2705	0
227	20250317	155700	483284175	2705	2705	2705	2705	0
228	20250317	155600	483284175	2705	2705	2705	2705	0
229	20250317	155500	483284175	2705	2705	2705	2705	0
230	20250317	155400	483284175	2705	2705	2705	2705	0
231	20250317	155300	483284175	2705	2705	2705	2705	0
232	20250317	155200	483284175	2705	2705	2705	2705	0
233	20250317	155100	483284175	2705	2705	2705	2705	0
234	20250317	155000	483284175	2705	2705	2705	2705	0
235	20250317	154900	483284175	2705	2705	2705	2705	0
236	20250317	154800	483284175	2705	2705	2705	2705	0
237	20250317	154700	483284175	2705	2705	2705	2705	0
238	20250317	154600	483284175	2705	2705	2705	2705	0
239	20250317	154500	483284175	2705	2705	2705	2705	0
240	20250317	154400	483284175	2705	2705	2705	2705	0
241	20250317	154300	483284175	2705	2705	2705	2705	0
242	20250317	154200	483284175	2705	2705	2705	2705	6246
243	20250317	154100	483284175	2705	2705	2705	2705	0
244	20250317	154000	483284175	2705	2705	2705	2705	0
245	20250317	153900	483284175	2705	2705	2705	2705	0
246	20250317	153800	483284175	2705	2705	2705	2705	0
247	20250317	153700	483284175	2705	2705	2705	2705	0
248	20250317	153600	483284175	2705	2705	2705	2705	0
249	20250317	153500	483284175	2705	2705	2705	2705	0
250	20250317	153400	483284175	2705	2705	2705	2705	0
251	20250317	153300	483284175	2705	2705	2705	2705	0
252	20250317	153200	483284175	2705	2705	2705	2705	0
253	20250317	153100	483284175	2705	2705	2705	2705	0
254	20250317	153000	483284175	2705	2705	2705	2705	6246
255	20250317	152900	466388745	2700	2700	2700	2700	0
256	20250317	152800	466388745	2700	2700	2700	2700	0
257	20250317	152700	466388745	2700	2700	2700	2700	0
258	20250317	152600	466388745	2700	2700	2700	2700	0
259	20250317	152500	466388745	2700	2700	2700	2700	0
260	20250317	152400	466388745	2700	2700	2700	2700	0
261	20250317	152300	466388745	2700	2700	2700	2700	0
262	20250317	152200	466388745	2700	2700	2700	2700	0
263	20250317	152100	466388745	2700	2700	2700	2700	0
264	20250317	152000	466388745	2700	2700	2700	2700	0
265	20250317	151900	466388745	2700	2700	2700	2700	200
266	20250317	151800	465848745	2695	2700	2700	2695	90
267	20250317	151700	465605795	2700	2700	2700	2700	0
268	20250317	151600	465605795	2700	2700	2700	2700	433
269	20250317	151500	464436695	2700	2700	2700	2700	12
270	20250317	151400	464404295	2700	2700	2700	2700	4232
271	20250317	151300	452977895	2690	2690	2690	2690	0
272	20250317	151200	452977895	2690	2690	2690	2690	0
273	20250317	151100	452977895	2690	2695	2695	2690	14061
274	20250317	151000	415131395	2690	2690	2690	2690	0
275	20250317	150900	415131395	2690	2690	2690	2690	0
276	20250317	150800	415131395	2690	2695	2695	2690	11064
277	20250317	150700	385336045	2695	2695	2695	2695	0
278	20250317	150600	385336045	2695	2695	2695	2695	100
279	20250317	150500	385066545	2695	2700	2700	2695	3548
280	20250317	150400	375487005	2700	2705	2705	2700	20000
281	20250317	150300	321450130	2710	2710	2710	2710	0
282	20250317	150200	321450130	2710	2710	2710	2710	0
283	20250317	150100	321450130	2710	2710	2710	2710	0
284	20250317	150000	321450130	2710	2710	2710	2710	254
285	20250317	145900	320761790	2705	2705	2710	2705	4613
286	20250317	145800	308263625	2705	2710	2710	2705	464
287	20250317	145700	307006485	2710	2710	2710	2710	0
288	20250317	145600	307006485	2710	2705	2710	2705	50
289	20250317	145500	306871185	2710	2710	2710	2710	0
290	20250317	145400	306871185	2710	2710	2710	2710	0
291	20250317	145300	306871185	2710	2710	2710	2710	0
292	20250317	145200	306871185	2710	2710	2710	2710	0
293	20250317	145100	306871185	2710	2710	2710	2710	200
294	20250317	145000	306329185	2710	2710	2710	2710	0
295	20250317	144900	306329185	2710	2710	2710	2710	1
296	20250317	144800	306326475	2705	2705	2705	2705	0
297	20250317	144700	306326475	2705	2705	2705	2705	801
298	20250317	144600	304159770	2710	2710	2710	2710	0
299	20250317	144500	304159770	2710	2710	2710	2710	0
300	20250317	144400	304159770	2710	2710	2710	2710	475
301	20250317	144300	302872520	2710	2710	2710	2710	229
302	20250317	144200	302251930	2705	2705	2705	2705	1
303	20250317	144100	302249225	2710	2710	2710	2710	0
304	20250317	144000	302249225	2710	2710	2710	2710	10
305	20250317	143900	302222125	2705	2705	2705	2705	0
306	20250317	143800	302222125	2705	2705	2705	2705	10
307	20250317	143700	302195075	2705	2705	2705	2705	5
308	20250317	143600	302181550	2705	2705	2705	2705	0
309	20250317	143500	302181550	2705	2705	2705	2705	0
310	20250317	143400	302181550	2705	2705	2705	2705	300
311	20250317	143300	301370050	2705	2705	2705	2705	0
312	20250317	143200	301370050	2705	2705	2705	2705	0
313	20250317	143100	301370050	2705	2705	2705	2705	306
314	20250317	143000	300542320	2705	2710	2710	2705	5
315	20250317	142900	300528790	2705	2705	2705	2705	4941
316	20250317	142800	287163385	2710	2710	2710	2710	0
317	20250317	142700	287163385	2710	2710	2710	2710	0
318	20250317	142600	287163385	2710	2710	2710	2710	0
319	20250317	142500	287163385	2710	2710	2710	2710	0
320	20250317	142400	287163385	2710	2710	2710	2710	30
321	20250317	142300	287082085	2710	2710	2710	2710	0
322	20250317	142200	287082085	2710	2710	2710	2710	0
323	20250317	142100	287082085	2710	2710	2710	2710	0
324	20250317	142000	287082085	2710	2710	2710	2710	0
325	20250317	141900	287082085	2710	2710	2710	2710	661
326	20250317	141800	285290775	2710	2710	2710	2710	0
327	20250317	141700	285290775	2710	2710	2710	2710	28
328	20250317	141600	285214895	2715	2715	2715	2715	20
329	20250317	141500	285160595	2715	2715	2715	2715	16
330	20250317	141400	285117155	2710	2710	2710	2710	0
331	20250317	141300	285117155	2710	2710	2710	2710	0
332	20250317	141200	285117155	2710	2710	2710	2710	0
333	20250317	141100	285117155	2710	2710	2710	2710	200
334	20250317	141000	284575155	2710	2710	2710	2710	30
335	20250317	140900	284493855	2710	2710	2710	2710	0
336	20250317	140800	284493855	2710	2710	2710	2710	0
337	20250317	140700	284493855	2710	2710	2710	2710	0
338	20250317	140600	284493855	2710	2710	2710	2710	0
339	20250317	140500	284493855	2710	2710	2710	2710	1210
340	20250317	140400	281214755	2710	2710	2710	2710	0
341	20250317	140300	281214755	2710	2710	2710	2710	0
342	20250317	140200	281214755	2710	2710	2710	2710	3893
343	20250317	140100	270664725	2705	2705	2705	2705	0
344	20250317	140000	270664725	2705	2705	2705	2705	0
345	20250317	135900	270664725	2705	2705	2705	2705	0
346	20250317	135800	270664725	2705	2705	2705	2705	0
347	20250317	135700	270664725	2705	2705	2705	2705	62
348	20250317	135600	270497015	2710	2710	2710	2710	0
349	20250317	135500	270497015	2710	2710	2710	2710	0
350	20250317	135400	270497015	2710	2710	2710	2710	0
351	20250317	135300	270497015	2710	2710	2710	2710	18
352	20250317	135200	270448235	2710	2710	2710	2710	0
353	20250317	135100	270448235	2710	2710	2710	2710	1
354	20250317	135000	270445525	2705	2705	2705	2705	0
355	20250317	134900	270445525	2705	2705	2705	2705	0
356	20250317	134800	270445525	2705	2705	2705	2705	0
357	20250317	134700	270445525	2705	2705	2705	2705	0
358	20250317	134600	270445525	2705	2705	2705	2705	0
359	20250317	134500	270445525	2705	2705	2705	2705	0
360	20250317	134400	270445525	2705	2705	2705	2705	10
361	20250317	134300	270418475	2710	2710	2710	2710	0
362	20250317	134200	270418475	2710	2710	2710	2710	0
363	20250317	134100	270418475	2710	2710	2710	2710	0
364	20250317	134000	270418475	2710	2710	2710	2710	0
365	20250317	133900	270418475	2710	2710	2710	2710	0
366	20250317	133800	270418475	2710	2710	2710	2710	500
367	20250317	133700	269063475	2705	2705	2705	2705	0
368	20250317	133600	269063475	2705	2710	2710	2705	501
369	20250317	133500	267705770	2710	2710	2710	2710	157
370	20250317	133400	267280300	2710	2710	2710	2710	0
371	20250317	133300	267280300	2710	2710	2710	2710	943
372	20250317	133200	264724770	2710	2710	2710	2710	100
373	20250317	133100	264453770	2705	2705	2705	2705	18
374	20250317	133000	264405080	2705	2705	2705	2705	150
375	20250317	132900	263999330	2710	2710	2710	2710	474
376	20250317	132800	262714790	2710	2710	2710	2710	0
377	20250317	132700	262714790	2710	2710	2710	2710	850
378	20250317	132600	260411290	2710	2710	2710	2710	2348
379	20250317	132500	254048210	2705	2705	2705	2705	0
380	20250317	132400	254048210	2705	2705	2705	2705	0
381	20250317	132300	254048210	2705	2705	2705	2705	0
382	20250317	132200	254048210	2705	2705	2705	2705	0
383	20250317	132100	254048210	2705	2705	2705	2705	0
384	20250317	132000	254048210	2705	2705	2705	2705	0
385	20250317	131900	254048210	2705	2710	2710	2705	37
386	20250317	131800	253948050	2715	2710	2715	2710	35
387	20250317	131700	253853125	2710	2710	2710	2710	10
388	20250317	131600	253826025	2710	2710	2710	2710	10
389	20250317	131500	253798925	2705	2705	2705	2705	0
390	20250317	131400	253798925	2705	2705	2705	2705	201
391	20250317	131300	253255220	2715	2715	2715	2715	0
392	20250317	131200	253255220	2715	2715	2715	2715	20
393	20250317	131100	253200920	2715	2715	2715	2715	0
394	20250317	131000	253200920	2715	2715	2715	2715	0
395	20250317	130900	253200920	2715	2715	2715	2715	0
396	20250317	130800	253200920	2715	2715	2715	2715	0
397	20250317	130700	253200920	2715	2715	2715	2715	0
398	20250317	130600	253200920	2715	2715	2715	2715	0
399	20250317	130500	253200920	2715	2715	2715	2715	4
400	20250317	130400	253190060	2715	2715	2715	2715	14
401	20250317	130300	253152050	2715	2715	2715	2715	5
402	20250317	130200	253138475	2705	2705	2705	2705	0
403	20250317	130100	253138475	2705	2705	2705	2705	513
404	20250317	130000	251750810	2705	2705	2705	2705	10
405	20250317	125900	251723760	2705	2705	2705	2705	0
406	20250317	125800	251723760	2705	2705	2705	2705	0
407	20250317	125700	251723760	2705	2705	2705	2705	0
408	20250317	125600	251723760	2705	2705	2705	2705	0
409	20250317	125500	251723760	2705	2705	2705	2705	0
410	20250317	125400	251723760	2705	2710	2710	2705	175
411	20250317	125300	251250010	2710	2712	2712	2710	30
412	20250317	125200	251168690	2710	2710	2710	2710	354
413	20250317	125100	250209350	2710	2707	2710	2707	26
414	20250317	125000	250138935	2705	2705	2705	2705	0
415	20250317	124900	250138935	2705	2705	2705	2705	1
416	20250317	124800	250136230	2707	2707	2707	2707	0
417	20250317	124700	250136230	2707	2707	2707	2707	0
418	20250317	124600	250136230	2707	2707	2707	2707	0
419	20250317	124500	250136230	2707	2707	2707	2707	0
420	20250317	124400	250136230	2707	2707	2707	2707	80
421	20250317	124300	249919670	2707	2707	2707	2707	5
422	20250317	124200	249906135	2705	2705	2705	2705	6
423	20250317	124100	249889905	2705	2705	2705	2705	0
424	20250317	124000	249889905	2705	2705	2705	2705	0
425	20250317	123900	249889905	2705	2705	2705	2705	390
426	20250317	123800	248834955	2705	2705	2705	2705	0
427	20250317	123700	248834955	2705	2705	2705	2705	1
428	20250317	123600	248832250	2710	2710	2710	2710	0
429	20250317	123500	248832250	2710	2710	2710	2710	497
430	20250317	123400	247485380	2705	2705	2705	2705	0
431	20250317	123300	247485380	2705	2705	2705	2705	0
432	20250317	123200	247485380	2705	2705	2705	2705	0
433	20250317	123100	247485380	2705	2705	2705	2705	0
434	20250317	123000	247485380	2705	2705	2705	2705	0
435	20250317	122900	247485380	2705	2705	2705	2705	0
436	20250317	122800	247485380	2705	2705	2705	2705	0
437	20250317	122700	247485380	2705	2705	2705	2705	0
438	20250317	122600	247485380	2705	2705	2705	2705	0
439	20250317	122500	247485380	2705	2705	2705	2705	0
440	20250317	122400	247485380	2705	2705	2705	2705	1
441	20250317	122300	247482675	2700	2705	2705	2700	3454
442	20250317	122200	238156625	2705	2705	2705	2705	91
443	20250317	122100	237910470	2705	2705	2705	2705	2511
444	20250317	122000	231118215	2710	2710	2710	2710	0
445	20250317	121900	231118215	2710	2710	2710	2710	1
446	20250317	121800	231115505	2705	2705	2705	2705	0
447	20250317	121700	231115505	2705	2705	2705	2705	9442
448	20250317	121600	205574895	2710	2710	2710	2705	1682
449	20250317	121500	201024040	2710	2710	2710	2710	0
450	20250317	121400	201024040	2710	2710	2710	2710	6
451	20250317	121300	201007780	2710	2710	2710	2710	0
452	20250317	121200	201007780	2710	2710	2710	2710	0
453	20250317	121100	201007780	2710	2710	2710	2710	0
454	20250317	121000	201007780	2710	2710	2710	2710	0
455	20250317	120900	201007780	2710	2710	2710	2710	40
456	20250317	120800	200899380	2710	2710	2710	2710	0
457	20250317	120700	200899380	2710	2710	2710	2710	0
458	20250317	120600	200899380	2710	2710	2710	2710	0
459	20250317	120500	200899380	2710	2710	2710	2710	0
460	20250317	120400	200899380	2710	2710	2710	2710	10
461	20250317	120300	200872280	2705	2705	2705	2705	0
462	20250317	120200	200872280	2705	2705	2705	2705	25
463	20250317	120100	200804655	2710	2710	2710	2710	0
464	20250317	120000	200804655	2710	2710	2710	2710	0
465	20250317	115900	200804655	2710	2710	2710	2710	0
466	20250317	115800	200804655	2710	2710	2710	2710	0
467	20250317	115700	200804655	2710	2710	2710	2710	0
468	20250317	115600	200804655	2710	2710	2710	2710	5
469	20250317	115500	200791105	2710	2710	2710	2710	0
470	20250317	115400	200791105	2710	2710	2710	2710	0
471	20250317	115300	200791105	2710	2710	2710	2710	0
472	20250317	115200	200791105	2710	2710	2710	2710	5
473	20250317	115100	200777555	2715	2715	2715	2715	0
474	20250317	115000	200777555	2715	2715	2715	2715	0
475	20250317	114900	200777555	2715	2715	2715	2715	120
476	20250317	114800	200451755	2715	2715	2715	2715	1
477	20250317	114700	200449040	2705	2705	2705	2705	0
478	20250317	114600	200449040	2705	2715	2715	2705	9
479	20250317	114500	200424655	2715	2715	2715	2715	1
480	20250317	114400	200421940	2715	2715	2715	2715	1
481	20250317	114300	200419225	2715	2715	2715	2715	0
482	20250317	114200	200419225	2715	2715	2715	2715	0
483	20250317	114100	200419225	2715	2715	2715	2715	100
484	20250317	114000	200147725	2710	2710	2710	2710	0
485	20250317	113900	200147725	2710	2710	2710	2710	21
486	20250317	113800	200090815	2705	2705	2705	2705	0
487	20250317	113700	200090815	2705	2705	2705	2705	0
488	20250317	113600	200090815	2705	2705	2705	2705	0
489	20250317	113500	200090815	2705	2705	2705	2705	0
490	20250317	113400	200090815	2705	2705	2705	2705	0
491	20250317	113300	200090815	2705	2705	2705	2705	30
492	20250317	113200	200009665	2710	2710	2710	2710	281
493	20250317	113100	199248155	2710	2710	2710	2710	0
494	20250317	113000	199248155	2710	2710	2710	2710	0
495	20250317	112900	199248155	2710	2710	2710	2710	0
496	20250317	112800	199248155	2710	2710	2710	2710	0
497	20250317	112700	199248155	2710	2715	2715	2710	856
498	20250317	112600	196926615	2715	2715	2715	2715	10
499	20250317	112500	196899465	2720	2720	2720	2720	0
500	20250317	112400	196899465	2720	2720	2720	2720	0
501	20250317	112300	196899465	2720	2720	2720	2720	2
502	20250317	112200	196894025	2720	2720	2720	2720	0
503	20250317	112100	196894025	2720	2720	2720	2720	1
504	20250317	112000	196891305	2710	2710	2710	2710	0
505	20250317	111900	196891305	2710	2710	2710	2710	0
506	20250317	111800	196891305	2710	2710	2710	2710	0
507	20250317	111700	196891305	2710	2710	2710	2710	921
508	20250317	111600	194395395	2710	2710	2710	2710	0
509	20250317	111500	194395395	2710	2710	2710	2710	1900
510	20250317	111400	189246395	2710	2710	2710	2710	0
511	20250317	111300	189246395	2710	2710	2710	2710	1
512	20250317	111200	189243685	2710	2715	2715	2710	8312
513	20250317	111100	166697965	2715	2715	2715	2715	228
514	20250317	111000	166078945	2715	2715	2715	2715	106
515	20250317	110900	165791155	2720	2720	2720	2720	500
516	20250317	110800	164431155	2720	2720	2720	2720	99
517	20250317	110700	164161875	2720	2720	2720	2720	10
518	20250317	110600	164134675	2720	2720	2720	2720	0
519	20250317	110500	164134675	2720	2720	2720	2720	100
520	20250317	110400	163862675	2715	2715	2715	2715	0
521	20250317	110300	163862675	2715	2715	2715	2715	0
522	20250317	110200	163862675	2715	2715	2715	2715	0
523	20250317	110100	163862675	2715	2715	2715	2715	0
524	20250317	110000	163862675	2715	2715	2715	2715	100
525	20250317	105900	163591175	2715	2715	2715	2715	0
526	20250317	105800	163591175	2715	2715	2715	2715	100
527	20250317	105700	163319675	2715	2715	2715	2715	100
528	20250317	105600	163048175	2715	2715	2715	2715	430
529	20250317	105500	161880725	2715	2715	2715	2715	15
530	20250317	105400	161840000	2715	2715	2715	2715	0
531	20250317	105300	161840000	2715	2715	2715	2715	0
532	20250317	105200	161840000	2715	2715	2715	2715	24
533	20250317	105100	161774840	2715	2715	2715	2715	100
534	20250317	105000	161503340	2715	2717	2717	2715	301
535	20250317	104900	160686105	2720	2720	2720	2720	0
536	20250317	104800	160686105	2720	2720	2720	2720	0
537	20250317	104700	160686105	2720	2720	2720	2720	13
538	20250317	104600	160650745	2720	2720	2720	2720	0
539	20250317	104500	160650745	2720	2720	2720	2720	0
540	20250317	104400	160650745	2720	2720	2720	2720	0
541	20250317	104300	160650745	2720	2720	2720	2720	0
542	20250317	104200	160650745	2720	2720	2720	2720	0
543	20250317	104100	160650745	2720	2720	2720	2720	5
544	20250317	104000	160637145	2720	2720	2720	2720	1
545	20250317	103900	160634425	2720	2720	2720	2720	0
546	20250317	103800	160634425	2720	2720	2720	2720	0
547	20250317	103700	160634425	2720	2720	2720	2720	0
548	20250317	103600	160634425	2720	2720	2720	2720	150
549	20250317	103500	160226425	2720	2720	2720	2720	0
550	20250317	103400	160226425	2720	2720	2720	2720	0
551	20250317	103300	160226425	2720	2720	2720	2720	15
552	20250317	103200	160185625	2725	2725	2725	2725	0
553	20250317	103100	160185625	2725	2725	2725	2725	71
554	20250317	103000	159992150	2715	2715	2715	2715	0
555	20250317	102900	159992150	2715	2715	2715	2715	0
556	20250317	102800	159992150	2715	2720	2720	2715	387
557	20250317	102700	158940760	2725	2725	2725	2725	0
558	20250317	102600	158940760	2725	2725	2725	2725	0
559	20250317	102500	158940760	2725	2725	2725	2725	30
560	20250317	102400	158859010	2725	2725	2725	2725	1
561	20250317	102300	158856285	2720	2720	2720	2720	0
562	20250317	102200	158856285	2720	2720	2720	2720	6101
563	20250317	102100	142261565	2705	2710	2710	2705	200
564	20250317	102000	141720440	2705	2710	2710	2705	385
565	20250317	101900	140677910	2710	2710	2710	2710	4
566	20250317	101800	140667070	2715	2720	2720	2715	900
567	20250317	101700	138219570	2720	2710	2720	2705	82
568	20250317	101600	137997605	2720	2720	2720	2720	0
569	20250317	101500	137997605	2720	2720	2720	2720	0
570	20250317	101400	137997605	2720	2720	2720	2720	3
571	20250317	101300	137989445	2710	2715	2715	2710	856
572	20250317	101200	135669635	2715	2715	2720	2710	5543
573	20250317	101100	120646090	2720	2720	2720	2720	1
574	20250317	101000	120643370	2720	2720	2720	2720	1
575	20250317	100900	120640650	2720	2720	2720	2720	21
576	20250317	100800	120583530	2720	2720	2720	2720	1
577	20250317	100700	120580810	2720	2720	2720	2720	2
578	20250317	100600	120575370	2715	2720	2720	2715	162
579	20250317	100500	120134980	2710	2710	2710	2710	535
580	20250317	100400	118685130	2710	2710	2710	2710	0
581	20250317	100300	118685130	2710	2710	2710	2710	0
582	20250317	100200	118685130	2710	2710	2710	2710	50
583	20250317	100100	118549630	2710	2710	2710	2710	0
584	20250317	100000	118549630	2710	2710	2710	2710	590
585	20250317	095900	116950730	2710	2715	2715	2710	57
586	20250317	095800	116795980	2725	2725	2725	2725	0
587	20250317	095700	116795980	2725	2725	2725	2725	0
588	20250317	095600	116795980	2725	2725	2725	2725	0
589	20250317	095500	116795980	2725	2725	2725	2725	1000
590	20250317	095400	114070980	2725	2725	2725	2725	100
591	20250317	095300	113798480	2730	2710	2730	2710	8804
592	20250317	095200	89918745	2730	2730	2730	2730	0
593	20250317	095100	89918745	2730	2730	2730	2730	0
594	20250317	095000	89918745	2730	2720	2730	2710	1117
595	20250317	094900	86887235	2720	2720	2720	2720	25
596	20250317	094800	86819235	2725	2725	2725	2725	0
597	20250317	094700	86819235	2725	2725	2725	2710	1599
598	20250317	094600	82481440	2725	2725	2725	2725	0
599	20250317	094500	82481440	2725	2730	2730	2725	54
600	20250317	094400	82334280	2730	2730	2730	2730	96
601	20250317	094300	82072200	2730	2730	2730	2730	7
602	20250317	094200	82053090	2730	2730	2730	2730	92
603	20250317	094100	81801930	2725	2730	2730	2725	327
604	20250317	094000	80910720	2730	2730	2730	2725	638
605	20250317	093900	79171480	2730	2730	2730	2720	29
606	20250317	093800	79092320	2730	2725	2730	2725	105
607	20250317	093700	78806170	2725	2725	2725	2725	32
608	20250317	093600	78718970	2725	2725	2725	2725	36
609	20250317	093500	78620870	2725	2725	2725	2725	1
610	20250317	093400	78618145	2720	2720	2720	2720	3
611	20250317	093300	78609985	2725	2725	2725	2725	30
612	20250317	093200	78528235	2725	2725	2725	2725	23
613	20250317	093100	78465560	2725	2725	2725	2725	43
614	20250317	093000	78348385	2725	2730	2730	2725	185
615	20250317	092900	77844045	2735	2725	2735	2720	3499
616	20250317	092800	68320445	2725	2725	2725	2725	284
617	20250317	092700	67546545	2735	2735	2735	2735	7
618	20250317	092600	67527400	2735	2735	2735	2725	683
619	20250317	092500	65662645	2735	2730	2735	2730	73
620	20250317	092400	65463215	2730	2730	2730	2730	17
621	20250317	092300	65416805	2735	2730	2735	2730	1012
622	20250317	092200	62653495	2725	2725	2730	2725	737
623	20250317	092100	60644570	2725	2725	2725	2725	10
624	20250317	092000	60617320	2720	2730	2735	2720	865
625	20250317	091900	58259115	2730	2730	2730	2730	0
626	20250317	091800	58259115	2730	2730	2730	2730	84
627	20250317	091700	58029795	2730	2730	2730	2730	1078
628	20250317	091600	55086855	2735	2725	2735	2725	1176
629	20250317	091500	51880345	2735	2730	2735	2730	625
630	20250317	091400	50173485	2730	2720	2730	2720	3152
631	20250317	091300	41595705	2720	2730	2730	2720	20
632	20250317	091200	41541205	2730	2715	2730	2715	5515
633	20250317	091100	26535800	2715	2710	2715	2710	51
634	20250317	091000	26397505	2715	2705	2715	2705	55
635	20250317	090900	26248210	2705	2705	2705	2705	0
636	20250317	090800	26248210	2705	2705	2705	2705	1
637	20250317	090700	26245505	2705	2695	2710	2695	71
638	20250317	090600	26053115	2710	2700	2710	2700	186
639	20250317	090500	25550055	2695	2695	2695	2695	0
640	20250317	090400	25550055	2695	2695	2695	2695	1429
641	20250317	090300	21698900	2695	2720	2720	2695	2562
642	20250317	090200	14782375	2720	2720	2720	2720	247
643	20250317	090100	14110535	2720	2720	2720	2720	0
644	20250317	090000	14110535	2720	2705	2720	2705	5206