KissMeData/114190/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	202000	587258825	7880	7880	7880	7880	989
3	20250317	201900	587258825	7880	7880	7880	7880	0
4	20250317	201800	587258825	7880	7880	7880	7880	0
5	20250317	201700	587258825	7880	7880	7880	7880	0
6	20250317	201600	587258825	7880	7880	7880	7880	0
7	20250317	201500	587258825	7880	7880	7880	7880	0
8	20250317	201400	587258825	7880	7880	7880	7880	0
9	20250317	201300	587258825	7880	7880	7880	7880	0
10	20250317	201200	587258825	7880	7880	7880	7880	0
11	20250317	201100	587258825	7880	7880	7880	7880	0
12	20250317	201000	587258825	7880	7880	7880	7880	0
13	20250317	200900	587258825	7880	7880	7880	7880	0
14	20250317	200800	587258825	7880	7880	7880	7880	0
15	20250317	200700	587258825	7880	7880	7880	7880	0
16	20250317	200600	587258825	7880	7880	7880	7880	0
17	20250317	200500	587258825	7880	7880	7880	7880	0
18	20250317	200400	587258825	7880	7880	7880	7880	0
19	20250317	200300	587258825	7880	7880	7880	7880	0
20	20250317	200200	587258825	7880	7880	7880	7880	0
21	20250317	200100	587258825	7880	7880	7880	7880	0
22	20250317	200000	587258825	7880	7880	7880	7880	0
23	20250317	195900	587258825	7880	7880	7880	7880	0
24	20250317	195800	587258825	7880	7880	7880	7880	0
25	20250317	195700	587258825	7880	7880	7880	7880	0
26	20250317	195600	587258825	7880	7880	7880	7880	0
27	20250317	195500	587258825	7880	7880	7880	7880	0
28	20250317	195400	587258825	7880	7880	7880	7880	0
29	20250317	195300	587258825	7880	7880	7880	7880	0
30	20250317	195200	587258825	7880	7880	7880	7880	0
31	20250317	195100	587258825	7880	7880	7880	7880	0
32	20250317	195000	587258825	7880	7880	7880	7880	989
33	20250317	194900	587258825	7880	7880	7880	7880	0
34	20250317	194800	587258825	7880	7880	7880	7880	0
35	20250317	194700	587258825	7880	7880	7880	7880	0
36	20250317	194600	587258825	7880	7880	7880	7880	0
37	20250317	194500	587258825	7880	7880	7880	7880	0
38	20250317	194400	587258825	7880	7880	7880	7880	0
39	20250317	194300	587258825	7880	7880	7880	7880	0
40	20250317	194200	587258825	7880	7880	7880	7880	0
41	20250317	194100	587258825	7880	7880	7880	7880	0
42	20250317	194000	587258825	7880	7880	7880	7880	0
43	20250317	193900	587258825	7880	7880	7880	7880	0
44	20250317	193800	587258825	7880	7880	7880	7880	0
45	20250317	193700	587258825	7880	7880	7880	7880	0
46	20250317	193600	587258825	7880	7880	7880	7880	0
47	20250317	193500	587258825	7880	7880	7880	7880	0
48	20250317	193400	587258825	7880	7880	7880	7880	0
49	20250317	193300	587258825	7880	7880	7880	7880	0
50	20250317	193200	587258825	7880	7880	7880	7880	0
51	20250317	193100	587258825	7880	7880	7880	7880	0
52	20250317	193000	587258825	7880	7880	7880	7880	0
53	20250317	192900	587258825	7880	7880	7880	7880	0
54	20250317	192800	587258825	7880	7880	7880	7880	0
55	20250317	192700	587258825	7880	7880	7880	7880	0
56	20250317	192600	587258825	7880	7880	7880	7880	0
57	20250317	192500	587258825	7880	7880	7880	7880	0
58	20250317	192400	587258825	7880	7880	7880	7880	0
59	20250317	192300	587258825	7880	7880	7880	7880	0
60	20250317	192200	587258825	7880	7880	7880	7880	0
61	20250317	192100	587258825	7880	7880	7880	7880	0
62	20250317	192000	587258825	7880	7880	7880	7880	989
63	20250317	191900	587258825	7880	7880	7880	7880	0
64	20250317	191800	587258825	7880	7880	7880	7880	0
65	20250317	191700	587258825	7880	7880	7880	7880	0
66	20250317	191600	587258825	7880	7880	7880	7880	0
67	20250317	191500	587258825	7880	7880	7880	7880	0
68	20250317	191400	587258825	7880	7880	7880	7880	0
69	20250317	191300	587258825	7880	7880	7880	7880	0
70	20250317	191200	587258825	7880	7880	7880	7880	0
71	20250317	191100	587258825	7880	7880	7880	7880	0
72	20250317	191000	587258825	7880	7880	7880	7880	0
73	20250317	190900	587258825	7880	7880	7880	7880	0
74	20250317	190800	587258825	7880	7880	7880	7880	0
75	20250317	190700	587258825	7880	7880	7880	7880	0
76	20250317	190600	587258825	7880	7880	7880	7880	0
77	20250317	190500	587258825	7880	7880	7880	7880	0
78	20250317	190400	587258825	7880	7880	7880	7880	0
79	20250317	190300	587258825	7880	7880	7880	7880	0
80	20250317	190200	587258825	7880	7880	7880	7880	0
81	20250317	190100	587258825	7880	7880	7880	7880	0
82	20250317	190000	587258825	7880	7880	7880	7880	0
83	20250317	185900	587258825	7880	7880	7880	7880	0
84	20250317	185800	587258825	7880	7880	7880	7880	0
85	20250317	185700	587258825	7880	7880	7880	7880	0
86	20250317	185600	587258825	7880	7880	7880	7880	0
87	20250317	185500	587258825	7880	7880	7880	7880	0
88	20250317	185400	587258825	7880	7880	7880	7880	0
89	20250317	185300	587258825	7880	7880	7880	7880	0
90	20250317	185200	587258825	7880	7880	7880	7880	0
91	20250317	185100	587258825	7880	7880	7880	7880	0
92	20250317	185000	587258825	7880	7880	7880	7880	989
93	20250317	184900	587258825	7880	7880	7880	7880	0
94	20250317	184800	587258825	7880	7880	7880	7880	0
95	20250317	184700	587258825	7880	7880	7880	7880	0
96	20250317	184600	587258825	7880	7880	7880	7880	0
97	20250317	184500	587258825	7880	7880	7880	7880	0
98	20250317	184400	587258825	7880	7880	7880	7880	0
99	20250317	184300	587258825	7880	7880	7880	7880	0
100	20250317	184200	587258825	7880	7880	7880	7880	0
101	20250317	184100	587258825	7880	7880	7880	7880	0
102	20250317	184000	587258825	7880	7880	7880	7880	0
103	20250317	183900	587258825	7880	7880	7880	7880	0
104	20250317	183800	587258825	7880	7880	7880	7880	0
105	20250317	183700	587258825	7880	7880	7880	7880	0
106	20250317	183600	587258825	7880	7880	7880	7880	0
107	20250317	183500	587258825	7880	7880	7880	7880	0
108	20250317	183400	587258825	7880	7880	7880	7880	0
109	20250317	183300	587258825	7880	7880	7880	7880	0
110	20250317	183200	587258825	7880	7880	7880	7880	0
111	20250317	183100	587258825	7880	7880	7880	7880	0
112	20250317	183000	587258825	7880	7880	7880	7880	0
113	20250317	182900	587258825	7880	7880	7880	7880	0
114	20250317	182800	587258825	7880	7880	7880	7880	0
115	20250317	182700	587258825	7880	7880	7880	7880	0
116	20250317	182600	587258825	7880	7880	7880	7880	0
117	20250317	182500	587258825	7880	7880	7880	7880	0
118	20250317	182400	587258825	7880	7880	7880	7880	0
119	20250317	182300	587258825	7880	7880	7880	7880	0
120	20250317	182200	587258825	7880	7880	7880	7880	0
121	20250317	182100	587258825	7880	7880	7880	7880	0
122	20250317	182000	587258825	7880	7880	7880	7880	989
123	20250317	181900	587258825	7880	7880	7880	7880	0
124	20250317	181800	587258825	7880	7880	7880	7880	0
125	20250317	181700	587258825	7880	7880	7880	7880	0
126	20250317	181600	587258825	7880	7880	7880	7880	0
127	20250317	181500	587258825	7880	7880	7880	7880	0
128	20250317	181400	587258825	7880	7880	7880	7880	0
129	20250317	181300	587258825	7880	7880	7880	7880	0
130	20250317	181200	587258825	7880	7880	7880	7880	0
131	20250317	181100	587258825	7880	7880	7880	7880	0
132	20250317	181000	587258825	7880	7880	7880	7880	0
133	20250317	180900	587258825	7880	7880	7880	7880	0
134	20250317	180800	587258825	7880	7880	7880	7880	0
135	20250317	180700	587258825	7880	7880	7880	7880	0
136	20250317	180600	587258825	7880	7880	7880	7880	0
137	20250317	180500	587258825	7880	7880	7880	7880	0
138	20250317	180400	587258825	7880	7880	7880	7880	0
139	20250317	180300	587258825	7880	7880	7880	7880	0
140	20250317	180200	587258825	7880	7880	7880	7880	0
141	20250317	180100	587258825	7880	7880	7880	7880	0
142	20250317	180000	587258825	7880	7880	7880	7880	0
143	20250317	175900	587258825	7880	7880	7880	7880	0
144	20250317	175800	587258825	7880	7880	7880	7880	0
145	20250317	175700	587258825	7880	7880	7880	7880	0
146	20250317	175600	587258825	7880	7880	7880	7880	0
147	20250317	175500	587258825	7880	7880	7880	7880	0
148	20250317	175400	587258825	7880	7880	7880	7880	0
149	20250317	175300	587258825	7880	7880	7880	7880	0
150	20250317	175200	587258825	7880	7880	7880	7880	0
151	20250317	175100	587258825	7880	7880	7880	7880	0
152	20250317	175000	587258825	7880	7880	7880	7880	989
153	20250317	174900	587258825	7880	7880	7880	7880	0
154	20250317	174800	587258825	7880	7880	7880	7880	0
155	20250317	174700	587258825	7880	7880	7880	7880	0
156	20250317	174600	587258825	7880	7880	7880	7880	0
157	20250317	174500	587258825	7880	7880	7880	7880	0
158	20250317	174400	587258825	7880	7880	7880	7880	0
159	20250317	174300	587258825	7880	7880	7880	7880	0
160	20250317	174200	587258825	7880	7880	7880	7880	0
161	20250317	174100	587258825	7880	7880	7880	7880	0
162	20250317	174000	587258825	7880	7880	7880	7880	0
163	20250317	173900	587258825	7880	7880	7880	7880	0
164	20250317	173800	587258825	7880	7880	7880	7880	0
165	20250317	173700	587258825	7880	7880	7880	7880	0
166	20250317	173600	587258825	7880	7880	7880	7880	0
167	20250317	173500	587258825	7880	7880	7880	7880	0
168	20250317	173400	587258825	7880	7880	7880	7880	0
169	20250317	173300	587258825	7880	7880	7880	7880	0
170	20250317	173200	587258825	7880	7880	7880	7880	0
171	20250317	173100	587258825	7880	7880	7880	7880	0
172	20250317	173000	587258825	7880	7880	7880	7880	0
173	20250317	172900	587258825	7880	7880	7880	7880	0
174	20250317	172800	587258825	7880	7880	7880	7880	0
175	20250317	172700	587258825	7880	7880	7880	7880	0
176	20250317	172600	587258825	7880	7880	7880	7880	0
177	20250317	172500	587258825	7880	7880	7880	7880	0
178	20250317	172400	587258825	7880	7880	7880	7880	0
179	20250317	172300	587258825	7880	7880	7880	7880	0
180	20250317	172200	587258825	7880	7880	7880	7880	0
181	20250317	172100	587258825	7880	7880	7880	7880	0
182	20250317	172000	587258825	7880	7880	7880	7880	989
183	20250317	171900	587258825	7880	7880	7880	7880	0
184	20250317	171800	587258825	7880	7880	7880	7880	0
185	20250317	171700	587258825	7880	7880	7880	7880	0
186	20250317	171600	587258825	7880	7880	7880	7880	0
187	20250317	171500	587258825	7880	7880	7880	7880	0
188	20250317	171400	587258825	7880	7880	7880	7880	0
189	20250317	171300	587258825	7880	7880	7880	7880	0
190	20250317	171200	587258825	7880	7880	7880	7880	0
191	20250317	171100	587258825	7880	7880	7880	7880	0
192	20250317	171000	587258825	7880	7880	7880	7880	0
193	20250317	170900	587258825	7880	7880	7880	7880	0
194	20250317	170800	587258825	7880	7880	7880	7880	0
195	20250317	170700	587258825	7880	7880	7880	7880	0
196	20250317	170600	587258825	7880	7880	7880	7880	0
197	20250317	170500	587258825	7880	7880	7880	7880	0
198	20250317	170400	587258825	7880	7880	7880	7880	0
199	20250317	170300	587258825	7880	7880	7880	7880	0
200	20250317	170200	587258825	7880	7880	7880	7880	0
201	20250317	170100	587258825	7880	7880	7880	7880	0
202	20250317	170000	587258825	7880	7880	7880	7880	0
203	20250317	165900	587258825	7880	7880	7880	7880	0
204	20250317	165800	587258825	7880	7880	7880	7880	0
205	20250317	165700	587258825	7880	7880	7880	7880	0
206	20250317	165600	587258825	7880	7880	7880	7880	0
207	20250317	165500	587258825	7880	7880	7880	7880	0
208	20250317	165400	587258825	7880	7880	7880	7880	0
209	20250317	165300	587258825	7880	7880	7880	7880	0
210	20250317	165200	587258825	7880	7880	7880	7880	0
211	20250317	165100	587258825	7880	7880	7880	7880	0
212	20250317	165000	587258825	7880	7880	7880	7880	989
213	20250317	164900	587258825	7880	7880	7880	7880	0
214	20250317	164800	587258825	7880	7880	7880	7880	0
215	20250317	164700	587258825	7880	7880	7880	7880	0
216	20250317	164600	587258825	7880	7880	7880	7880	0
217	20250317	164500	587258825	7880	7880	7880	7880	0
218	20250317	164400	587258825	7880	7880	7880	7880	0
219	20250317	164300	587258825	7880	7880	7880	7880	0
220	20250317	164200	587258825	7880	7880	7880	7880	0
221	20250317	164100	587258825	7880	7880	7880	7880	0
222	20250317	164000	587258825	7880	7880	7880	7880	0
223	20250317	163900	587258825	7880	7880	7880	7880	0
224	20250317	163800	587258825	7880	7880	7880	7880	0
225	20250317	163700	587258825	7880	7880	7880	7880	0
226	20250317	163600	587258825	7880	7880	7880	7880	0
227	20250317	163500	587258825	7880	7880	7880	7880	0
228	20250317	163400	587258825	7880	7880	7880	7880	0
229	20250317	163300	587258825	7880	7880	7880	7880	0
230	20250317	163200	587258825	7880	7880	7880	7880	0
231	20250317	163100	587258825	7880	7880	7880	7880	0
232	20250317	163000	587258825	7880	7880	7880	7880	0
233	20250317	162900	587258825	7880	7880	7880	7880	0
234	20250317	162800	587258825	7880	7880	7880	7880	0
235	20250317	162700	587258825	7880	7880	7880	7880	0
236	20250317	162600	587258825	7880	7880	7880	7880	0
237	20250317	162500	587258825	7880	7880	7880	7880	0
238	20250317	162400	587258825	7880	7880	7880	7880	0
239	20250317	162300	587258825	7880	7880	7880	7880	0
240	20250317	162200	587258825	7880	7880	7880	7880	0
241	20250317	162100	587258825	7880	7880	7880	7880	0
242	20250317	162000	587258825	7880	7880	7880	7880	989
243	20250317	161900	587258825	7880	7880	7880	7880	0
244	20250317	161800	587258825	7880	7880	7880	7880	0
245	20250317	161700	587258825	7880	7880	7880	7880	0
246	20250317	161600	587258825	7880	7880	7880	7880	0
247	20250317	161500	587258825	7880	7880	7880	7880	0
248	20250317	161400	587258825	7880	7880	7880	7880	0
249	20250317	161300	587258825	7880	7880	7880	7880	0
250	20250317	161200	587258825	7880	7880	7880	7880	0
251	20250317	161100	587258825	7880	7880	7880	7880	0
252	20250317	161000	587258825	7880	7880	7880	7880	0
253	20250317	160900	587258825	7880	7880	7880	7880	0
254	20250317	160800	587258825	7880	7880	7880	7880	0
255	20250317	160700	587258825	7880	7880	7880	7880	0
256	20250317	160600	587258825	7880	7880	7880	7880	0
257	20250317	160500	587258825	7880	7880	7880	7880	0
258	20250317	160400	587258825	7880	7880	7880	7880	0
259	20250317	160300	587258825	7880	7880	7880	7880	0
260	20250317	160200	587258825	7880	7880	7880	7880	0
261	20250317	160100	587258825	7880	7880	7880	7880	0
262	20250317	160000	587258825	7880	7880	7880	7880	0
263	20250317	155900	587258825	7880	7880	7880	7880	0
264	20250317	155800	587258825	7880	7880	7880	7880	0
265	20250317	155700	587258825	7880	7880	7880	7880	0
266	20250317	155600	587258825	7880	7880	7880	7880	0
267	20250317	155500	587258825	7880	7880	7880	7880	0
268	20250317	155400	587258825	7880	7880	7880	7880	0
269	20250317	155300	587258825	7880	7880	7880	7880	0
270	20250317	155200	587258825	7880	7880	7880	7880	0
271	20250317	155100	587258825	7880	7880	7880	7880	0
272	20250317	155000	587258825	7880	7880	7880	7880	989
273	20250317	154900	587258825	7880	7880	7880	7880	0
274	20250317	154800	587258825	7880	7880	7880	7880	0
275	20250317	154700	587258825	7880	7880	7880	7880	0
276	20250317	154600	587258825	7880	7880	7880	7880	0
277	20250317	154500	587258825	7880	7880	7880	7880	0
278	20250317	154400	587258825	7880	7880	7880	7880	0
279	20250317	154300	587258825	7880	7880	7880	7880	0
280	20250317	154200	587258825	7880	7880	7880	7880	0
281	20250317	154100	587258825	7880	7880	7880	7880	0
282	20250317	154000	587258825	7880	7880	7880	7880	0
283	20250317	153900	587258825	7880	7880	7880	7880	0
284	20250317	153800	587258825	7880	7880	7880	7880	0
285	20250317	153700	587258825	7880	7880	7880	7880	0
286	20250317	153600	587258825	7880	7880	7880	7880	0
287	20250317	153500	587258825	7880	7880	7880	7880	0
288	20250317	153400	587258825	7880	7880	7880	7880	0
289	20250317	153300	587258825	7880	7880	7880	7880	0
290	20250317	153200	587258825	7880	7880	7880	7880	0
291	20250317	153100	587258825	7880	7880	7880	7880	0
292	20250317	153000	587258825	7880	7880	7880	7880	989
293	20250317	152900	579465505	7880	7880	7880	7880	0
294	20250317	152800	579465505	7880	7880	7880	7880	0
295	20250317	152700	579465505	7880	7880	7880	7880	0
296	20250317	152600	579465505	7880	7880	7880	7880	0
297	20250317	152500	579465505	7880	7880	7880	7880	0
298	20250317	152400	579465505	7880	7880	7880	7880	0
299	20250317	152300	579465505	7880	7880	7880	7880	0
300	20250317	152200	579465505	7880	7880	7880	7880	0
301	20250317	152100	579465505	7880	7880	7880	7880	0
302	20250317	152000	579465505	7880	7880	7880	7880	0
303	20250317	151900	579465505	7880	7880	7880	7880	8
304	20250317	151800	579402465	7880	7880	7880	7880	41
305	20250317	151700	579079385	7890	7880	7890	7880	13
306	20250317	151600	578976915	7880	7880	7880	7880	2
307	20250317	151500	578961155	7880	7890	7890	7880	6
308	20250317	151400	578913835	7880	7880	7880	7880	200
309	20250317	151300	577337835	7880	7880	7880	7880	0
310	20250317	151200	577337835	7880	7880	7880	7880	1
311	20250317	151100	577329955	7870	7870	7870	7870	4
312	20250317	151000	577298475	7870	7870	7870	7870	92
313	20250317	150900	576574435	7870	7870	7870	7870	51
314	20250317	150800	576173065	7870	7860	7870	7860	77
315	20250317	150700	575567295	7870	7860	7870	7860	79
316	20250317	150600	574946345	7860	7860	7860	7860	40
317	20250317	150500	574631945	7880	7880	7880	7880	1
318	20250317	150400	574624065	7890	7890	7890	7890	0
319	20250317	150300	574624065	7890	7890	7890	7890	4
320	20250317	150200	574592505	7850	7870	7870	7850	1328
321	20250317	150100	564167565	7870	7870	7870	7870	13
322	20250317	150000	564065255	7900	7900	7900	7900	0
323	20250317	145900	564065255	7900	7870	7900	7870	867
324	20250317	145800	557233665	7870	7870	7870	7870	140
325	20250317	145700	556131865	7870	7860	7870	7860	3
326	20250317	145600	556108275	7860	7850	7870	7850	201
327	20250317	145500	554527435	7870	7830	7870	7800	2563
328	20250317	145400	534492905	7830	7880	7880	7820	577
329	20250317	145300	529979715	7880	7880	7880	7880	0
330	20250317	145200	529979715	7880	7870	7880	7810	5255
331	20250317	145100	488805185	7880	7880	7880	7880	20
332	20250317	145000	488647585	7880	7880	7880	7880	1
333	20250317	144900	488639705	7880	7880	7880	7870	61
334	20250317	144800	488159525	7880	7880	7880	7880	6
335	20250317	144700	488112245	7880	7880	7880	7880	0
336	20250317	144600	488112245	7880	7880	7880	7880	0
337	20250317	144500	488112245	7880	7880	7880	7880	0
338	20250317	144400	488112245	7880	7880	7880	7880	50
339	20250317	144300	487718245	7880	7880	7880	7880	0
340	20250317	144200	487718245	7880	7880	7880	7880	62
341	20250317	144100	487229685	7880	7880	7880	7880	1
342	20250317	144000	487221805	7880	7880	7880	7880	3
343	20250317	143900	487198165	7880	7880	7880	7880	20
344	20250317	143800	487040565	7880	7880	7880	7880	10
345	20250317	143700	486961765	7880	7880	7880	7880	120
346	20250317	143600	486016165	7880	7880	7880	7880	0
347	20250317	143500	486016165	7880	7880	7880	7880	5
348	20250317	143400	485976765	7880	7880	7880	7880	0
349	20250317	143300	485976765	7880	7880	7880	7880	1
350	20250317	143200	485968885	7880	7880	7880	7880	1
351	20250317	143100	485961005	7880	7880	7880	7880	0
352	20250317	143000	485961005	7880	7880	7890	7880	101
353	20250317	142900	485165115	7880	7880	7880	7880	0
354	20250317	142800	485165115	7880	7880	7880	7880	6
355	20250317	142700	485117835	7870	7870	7870	7870	2
356	20250317	142600	485102095	7870	7870	7870	7870	64
357	20250317	142500	484598415	7880	7880	7880	7880	52
358	20250317	142400	484188655	7880	7880	7880	7880	0
359	20250317	142300	484188655	7880	7880	7880	7880	2
360	20250317	142200	484172895	7870	7880	7880	7870	9
361	20250317	142100	484102025	7850	7870	7870	7850	44
362	20250317	142000	483756550	7870	7870	7870	7870	5
363	20250317	141900	483717200	7870	7870	7870	7870	7
364	20250317	141800	483662110	7870	7870	7870	7870	5
365	20250317	141700	483622760	7850	7860	7860	7850	5
366	20250317	141600	483583470	7880	7880	7880	7860	134
367	20250317	141500	482530090	7890	7890	7890	7890	0
368	20250317	141400	482530090	7890	7890	7890	7890	0
369	20250317	141300	482530090	7890	7890	7890	7890	19
370	20250317	141200	482380180	7890	7890	7890	7890	0
371	20250317	141100	482380180	7890	7890	7890	7890	0
372	20250317	141000	482380180	7890	7890	7890	7890	1
373	20250317	140900	482372290	7870	7880	7880	7870	200
374	20250317	140800	480797950	7890	7890	7890	7890	10
375	20250317	140700	480719050	7890	7890	7890	7890	1
376	20250317	140600	480711160	7880	7880	7880	7880	0
377	20250317	140500	480711160	7880	7880	7880	7880	61
378	20250317	140400	480230480	7880	7880	7880	7880	116
379	20250317	140300	479316400	7890	7890	7890	7890	11
380	20250317	140200	479229610	7890	7890	7890	7890	0
381	20250317	140100	479229610	7890	7890	7890	7890	0
382	20250317	140000	479229610	7890	7890	7890	7890	0
383	20250317	135900	479229610	7890	7890	7890	7890	1
384	20250317	135800	479221720	7890	7890	7890	7890	0
385	20250317	135700	479221720	7890	7890	7890	7890	60
386	20250317	135600	478748320	7890	7850	7890	7830	1157
387	20250317	135500	469674550	7890	7890	7890	7890	0
388	20250317	135400	469674550	7890	7890	7890	7890	0
389	20250317	135300	469674550	7890	7880	7890	7880	148
390	20250317	135200	468508300	7880	7880	7880	7880	0
391	20250317	135100	468508300	7880	7880	7880	7880	259
392	20250317	135000	466467380	7880	7850	7880	7850	41
393	20250317	134900	466145500	7890	7870	7890	7850	3595
394	20250317	134800	437915070	7900	7880	7900	7870	1301
395	20250317	134700	427673030	7900	7900	7900	7900	0
396	20250317	134600	427673030	7900	7900	7900	7900	0
397	20250317	134500	427673030	7900	7900	7900	7900	1
398	20250317	134400	427665130	7900	7900	7900	7900	0
399	20250317	134300	427665130	7900	7900	7900	7900	0
400	20250317	134200	427665130	7900	7900	7900	7880	1502
401	20250317	134100	415826830	7900	7900	7900	7900	102
402	20250317	134000	415021030	7900	7900	7920	7900	27
403	20250317	133900	414807710	7910	7910	7910	7910	0
404	20250317	133800	414807710	7910	7910	7910	7910	0
405	20250317	133700	414807710	7910	7910	7910	7910	5
406	20250317	133600	414768160	7910	7910	7910	7910	1
407	20250317	133500	414760250	7920	7910	7920	7910	374
408	20250317	133400	411801860	7920	7920	7920	7920	0
409	20250317	133300	411801860	7920	7920	7920	7920	0
410	20250317	133200	411801860	7920	7920	7920	7920	1
411	20250317	133100	411793940	7910	7910	7910	7910	6
412	20250317	133000	411746480	7920	7920	7920	7920	1
413	20250317	132900	411738560	7890	7900	7900	7890	500
414	20250317	132800	407793540	7920	7920	7920	7920	90
415	20250317	132700	407080740	7880	7880	7880	7880	0
416	20250317	132600	407080740	7880	7920	7920	7880	436
417	20250317	132500	403644520	7900	7900	7900	7900	10
418	20250317	132400	403565520	7880	7880	7880	7880	0
419	20250317	132300	403565520	7880	7880	7880	7880	0
420	20250317	132200	403565520	7880	7880	7880	7875	98
421	20250317	132100	402793320	7880	7880	7880	7880	0
422	20250317	132000	402793320	7880	7895	7895	7880	209
423	20250317	131900	401145230	7890	7890	7890	7890	0
424	20250317	131800	401145230	7890	7895	7895	7890	28
425	20250317	131700	400924260	7900	7900	7900	7900	110
426	20250317	131600	400055260	7900	7900	7900	7900	9
427	20250317	131500	399984160	7900	7900	7900	7900	1
428	20250317	131400	399976260	7900	7890	7900	7890	72
429	20250317	131300	399407660	7890	7900	7900	7890	804
430	20250317	131200	393063050	7900	7900	7900	7900	420
431	20250317	131100	389745050	7900	7900	7900	7900	32
432	20250317	131000	389492250	7900	7900	7900	7900	0
433	20250317	130900	389492250	7900	7900	7900	7900	0
434	20250317	130800	389492250	7900	7900	7900	7900	0
435	20250317	130700	389492250	7900	7900	7900	7900	22
436	20250317	130600	389318450	7900	7900	7900	7900	69
437	20250317	130500	388773350	7900	7900	7900	7900	0
438	20250317	130400	388773350	7900	7900	7900	7900	200
439	20250317	130300	387193350	7900	7910	7910	7900	11
440	20250317	130200	387106440	7910	7910	7910	7910	3
441	20250317	130100	387082710	7910	7910	7910	7910	4
442	20250317	130000	387051070	7910	7910	7910	7910	10
443	20250317	125900	386971970	7910	7900	7910	7900	117
444	20250317	125800	386046540	7900	7900	7900	7900	80
445	20250317	125700	385414540	7900	7900	7900	7900	100
446	20250317	125600	384624540	7900	7900	7900	7900	700
447	20250317	125500	379094540	7920	7920	7920	7920	0
448	20250317	125400	379094540	7920	7920	7920	7920	0
449	20250317	125300	379094540	7920	7920	7920	7920	0
450	20250317	125200	379094540	7920	7930	7930	7920	1599
451	20250317	125100	366425460	7920	7920	7920	7920	0
452	20250317	125000	366425460	7920	7940	7940	7900	2146
453	20250317	124900	349437770	7940	7940	7940	7940	0
454	20250317	124800	349437770	7940	7940	7940	7940	0
455	20250317	124700	349437770	7940	7940	7940	7940	50
456	20250317	124600	349040770	7940	7940	7940	7940	0
457	20250317	124500	349040770	7940	7940	7940	7940	0
458	20250317	124400	349040770	7940	7940	7940	7940	0
459	20250317	124300	349040770	7940	7940	7940	7940	0
460	20250317	124200	349040770	7940	7940	7940	7940	0
461	20250317	124100	349040770	7940	7940	7940	7940	21
462	20250317	124000	348874030	7930	7930	7930	7930	0
463	20250317	123900	348874030	7930	7930	7930	7930	0
464	20250317	123800	348874030	7930	7930	7930	7930	0
465	20250317	123700	348874030	7930	7930	7930	7930	0
466	20250317	123600	348874030	7930	7930	7930	7930	0
467	20250317	123500	348874030	7930	7930	7930	7930	302
468	20250317	123400	346479170	7930	7930	7930	7930	0
469	20250317	123300	346479170	7930	7930	7930	7930	0
470	20250317	123200	346479170	7930	7930	7930	7930	17
471	20250317	123100	346344360	7930	7930	7930	7930	28
472	20250317	123000	346122320	7930	7930	7930	7930	0
473	20250317	122900	346122320	7930	7930	7930	7930	70
474	20250317	122800	345567220	7930	7930	7930	7930	103
475	20250317	122700	344750430	7930	7930	7930	7920	9
476	20250317	122600	344679090	7920	7920	7920	7920	45
477	20250317	122500	344322690	7920	7930	7930	7920	251
478	20250317	122400	342333770	7930	7930	7930	7930	0
479	20250317	122300	342333770	7930	7930	7930	7930	0
480	20250317	122200	342333770	7930	7930	7930	7930	0
481	20250317	122100	342333770	7930	7930	7930	7930	0
482	20250317	122000	342333770	7930	7930	7930	7930	0
483	20250317	121900	342333770	7930	7930	7930	7930	0
484	20250317	121800	342333770	7930	7930	7930	7930	0
485	20250317	121700	342333770	7930	7930	7930	7930	0
486	20250317	121600	342333770	7930	7930	7930	7930	0
487	20250317	121500	342333770	7930	7930	7930	7930	0
488	20250317	121400	342333770	7930	7930	7930	7930	0
489	20250317	121300	342333770	7930	7930	7930	7930	0
490	20250317	121200	342333770	7930	7930	7930	7930	0
491	20250317	121100	342333770	7930	7930	7930	7930	0
492	20250317	121000	342333770	7930	7930	7930	7930	0
493	20250317	120900	342333770	7930	7930	7930	7930	0
494	20250317	120800	342333770	7930	7930	7930	7930	2
495	20250317	120700	342317910	7920	7920	7920	7920	1
496	20250317	120600	342309990	7930	7930	7930	7930	0
497	20250317	120500	342309990	7930	7930	7930	7930	0
498	20250317	120400	342309990	7930	7930	7930	7930	0
499	20250317	120300	342309990	7930	7930	7930	7930	1
500	20250317	120200	342302060	7950	7930	7950	7930	2
501	20250317	120100	342286180	7900	7900	7900	7900	0
502	20250317	120000	342286180	7900	7900	7900	7900	0
503	20250317	115900	342286180	7900	7910	7910	7890	753
504	20250317	115800	336334920	7890	7890	7890	7890	0
505	20250317	115700	336334920	7890	7890	7890	7890	0
506	20250317	115600	336334920	7890	7890	7890	7890	0
507	20250317	115500	336334920	7890	7890	7890	7890	0
508	20250317	115400	336334920	7890	7910	7910	7870	1014
509	20250317	115300	328345050	7920	7920	7920	7920	0
510	20250317	115200	328345050	7920	7920	7920	7920	0
511	20250317	115100	328345050	7920	7920	7920	7920	2
512	20250317	115000	328329210	7920	7920	7920	7920	0
513	20250317	114900	328329210	7920	7920	7920	7920	0
514	20250317	114800	328329210	7920	7920	7920	7920	0
515	20250317	114700	328329210	7920	7920	7920	7920	9
516	20250317	114600	328257930	7920	7920	7920	7920	0
517	20250317	114500	328257930	7920	7920	7920	7920	1
518	20250317	114400	328250010	7920	7920	7920	7920	0
519	20250317	114300	328250010	7920	7920	7920	7920	1
520	20250317	114200	328242090	7920	7920	7920	7920	0
521	20250317	114100	328242090	7920	7920	7920	7920	0
522	20250317	114000	328242090	7920	7920	7920	7920	0
523	20250317	113900	328242090	7920	7920	7920	7920	0
524	20250317	113800	328242090	7920	7920	7920	7920	0
525	20250317	113700	328242090	7920	7920	7920	7910	32
526	20250317	113600	327988710	7960	7960	7960	7960	0
527	20250317	113500	327988710	7960	7890	7960	7885	1094
528	20250317	113400	319331845	7890	7890	7890	7890	4
529	20250317	113300	319300285	7895	7895	7895	7895	0
530	20250317	113200	319300285	7895	7895	7895	7895	0
531	20250317	113100	319300285	7895	7895	7895	7895	1
532	20250317	113000	319292390	7890	7890	7890	7890	139
533	20250317	112900	318195680	7890	7890	7890	7890	0
534	20250317	112800	318195680	7890	7885	7890	7870	312
535	20250317	112700	315737395	7880	7880	7880	7880	0
536	20250317	112600	315737395	7880	7890	7890	7880	500
537	20250317	112500	311795745	7900	7900	7900	7900	6
538	20250317	112400	311748345	7890	7890	7890	7890	0
539	20250317	112300	311748345	7890	7890	7890	7890	0
540	20250317	112200	311748345	7890	7890	7890	7890	15
541	20250317	112100	311629995	7890	7890	7890	7890	0
542	20250317	112000	311629995	7890	7900	7900	7890	301
543	20250317	111900	309254715	7900	7900	7900	7900	54
544	20250317	111800	308828115	7900	7900	7900	7900	205
545	20250317	111700	307208615	7900	7900	7900	7900	0
546	20250317	111600	307208615	7900	7900	7900	7900	10
547	20250317	111500	307129615	7900	7900	7900	7900	0
548	20250317	111400	307129615	7900	7900	7900	7900	0
549	20250317	111300	307129615	7900	7900	7900	7900	0
550	20250317	111200	307129615	7900	7890	7910	7890	875
551	20250317	111100	300216615	7880	7880	7880	7880	0
552	20250317	111000	300216615	7880	7890	7890	7870	2253
553	20250317	110900	282478245	7890	7890	7890	7890	36
554	20250317	110800	282194205	7890	7890	7890	7890	4
555	20250317	110700	282162645	7880	7910	7910	7880	1957
556	20250317	110600	266727255	7910	7920	7920	7910	2000
557	20250317	110500	250899735	7920	7920	7920	7920	14
558	20250317	110400	250788855	7920	7930	7930	7920	134
559	20250317	110300	249727535	7930	7940	7940	7920	57
560	20250317	110200	249275165	7960	7950	7960	7950	2
561	20250317	110100	249259255	7950	7950	7950	7950	4
562	20250317	110000	249227455	7950	7950	7950	7950	20
563	20250317	105900	249068455	7960	7960	7960	7960	0
564	20250317	105800	249068455	7960	7940	7960	7940	403
565	20250317	105700	245862695	7950	7930	7950	7930	203
566	20250317	105600	244252855	7920	7920	7920	7920	0
567	20250317	105500	244252855	7920	7920	7920	7920	0
568	20250317	105400	244252855	7920	7920	7920	7920	0
569	20250317	105300	244252855	7920	7920	7920	7920	0
570	20250317	105200	244252855	7920	7920	7920	7920	0
571	20250317	105100	244252855	7920	7920	7920	7920	2
572	20250317	105000	244237015	7920	7920	7920	7920	0
573	20250317	104900	244237015	7920	7920	7920	7920	1
574	20250317	104800	244229095	7910	7910	7910	7900	71
575	20250317	104700	243667935	7910	7910	7910	7910	0
576	20250317	104600	243667935	7910	7910	7910	7910	0
577	20250317	104500	243667935	7910	7910	7910	7910	84
578	20250317	104400	243003495	7900	7920	7920	7900	232
579	20250317	104300	241167805	7920	7920	7920	7920	0
580	20250317	104200	241167805	7920	7920	7920	7920	0
581	20250317	104100	241167805	7920	7930	7930	7920	38
582	20250317	104000	240866765	7930	7930	7930	7930	0
583	20250317	103900	240866765	7930	7930	7930	7930	4
584	20250317	103800	240835045	7920	7920	7920	7920	24
585	20250317	103700	240644965	7930	7930	7930	7930	2
586	20250317	103600	240629105	7930	7930	7930	7930	0
587	20250317	103500	240629105	7930	7930	7930	7930	22
588	20250317	103400	240454645	7930	7920	7930	7920	2
589	20250317	103300	240438795	7920	7920	7920	7920	0
590	20250317	103200	240438795	7920	7920	7920	7920	11
591	20250317	103100	240351675	7910	7910	7910	7910	70
592	20250317	103000	239797975	7920	7920	7920	7920	0
593	20250317	102900	239797975	7920	7920	7920	7920	0
594	20250317	102800	239797975	7920	7920	7920	7920	0
595	20250317	102700	239797975	7920	7920	7930	7920	14
596	20250317	102600	239686995	7910	7910	7910	7910	1
597	20250317	102500	239679085	7910	7910	7910	7910	10
598	20250317	102400	239599985	7900	7900	7900	7900	5
599	20250317	102300	239560485	7900	7900	7900	7900	0
600	20250317	102200	239560485	7900	7910	7910	7900	793
601	20250317	102100	233292285	7920	7920	7920	7920	2
602	20250317	102000	233276445	7930	7920	7930	7910	354
603	20250317	101900	230473675	7930	7930	7930	7930	0
604	20250317	101800	230473675	7930	7920	7930	7920	41
605	20250317	101700	230148555	7910	7920	7920	7910	170
606	20250317	101600	228803765	7920	7920	7920	7920	0
607	20250317	101500	228803765	7920	7920	7920	7920	1
608	20250317	101400	228795845	7920	7920	7920	7920	0
609	20250317	101300	228795845	7920	7920	7920	7920	1
610	20250317	101200	228787925	7910	7910	7910	7910	0
611	20250317	101100	228787925	7910	7920	7920	7910	7
612	20250317	101000	228732535	7930	7930	7930	7930	0
613	20250317	100900	228732535	7930	7930	7930	7930	755
614	20250317	100800	222745385	7930	7930	7930	7930	610
615	20250317	100700	217908085	7920	7920	7930	7900	219
616	20250317	100600	216175645	7910	7920	7920	7910	262
617	20250317	100500	214101155	7920	7920	7920	7920	49
618	20250317	100400	213713075	7930	7930	7930	7920	303
619	20250317	100300	211310425	7930	7960	7960	7930	338
620	20250317	100200	208622885	7970	7960	7970	7950	307
621	20250317	100100	206182045	7970	7950	7970	7950	57
622	20250317	100000	205728415	7950	7960	7960	7950	88
623	20250317	095900	205028515	7970	7970	7970	7970	28
624	20250317	095800	204805355	7970	7970	7970	7970	0
625	20250317	095700	204805355	7970	7970	7970	7970	0
626	20250317	095600	204805355	7970	7970	7970	7960	3
627	20250317	095500	204781455	7970	7960	7970	7960	2
628	20250317	095400	204765525	7960	7980	7980	7960	266
629	20250317	095300	202648115	7990	7970	7990	7970	3
630	20250317	095200	202624175	7970	7970	7970	7970	2
631	20250317	095100	202608235	7970	7970	7990	7950	210
632	20250317	095000	200937485	7970	7980	7980	7970	210
633	20250317	094900	199263745	7980	7980	7980	7970	6
634	20250317	094800	199215895	7990	7980	7990	7980	21
635	20250317	094700	199048125	7980	7960	7980	7960	146
636	20250317	094600	197883075	7960	7950	7970	7950	533
637	20250317	094500	193635415	7940	7930	7940	7930	8
638	20250317	094400	193571955	7930	7920	7930	7920	419
639	20250317	094300	190253415	7960	7960	7960	7920	887
640	20250317	094200	183219785	7960	7970	7970	7960	14
641	20250317	094100	183108255	7970	7970	7970	7970	21
642	20250317	094000	182940885	7990	7990	7990	7990	10
643	20250317	093900	182860985	7980	7980	7980	7980	536
644	20250317	093800	178583705	7980	7980	7980	7980	138
645	20250317	093700	177482465	7980	8010	8010	7980	321
646	20250317	093600	174920855	7990	8010	8010	7990	960
647	20250317	093500	167239975	8010	8010	8010	8010	51
648	20250317	093400	166831465	8000	7980	8000	7980	570
649	20250317	093300	162273625	7980	7970	7980	7970	292
650	20250317	093200	159945385	7970	7960	7970	7960	89
651	20250317	093100	159236865	7970	7970	7970	7970	40
652	20250317	093000	158918065	7970	7940	7980	7940	85
653	20250317	092900	158242695	7940	7950	7950	7940	337
654	20250317	092800	155566835	7950	7950	7960	7950	176
655	20250317	092700	154167575	7940	7970	8000	7940	154
656	20250317	092600	152941675	7970	7950	8000	7940	1305
657	20250317	092500	142566255	7960	7960	7960	7960	237
658	20250317	092400	140679735	7960	7940	8000	7940	159
659	20250317	092300	139412175	7940	7970	7970	7940	61
660	20250317	092200	138926035	7960	7950	7960	7940	314
661	20250317	092100	136430575	7960	7960	7960	7960	20
662	20250317	092000	136271375	7970	7970	7970	7970	17
663	20250317	091900	136135885	7980	7970	7980	7970	85
664	20250317	091800	135458425	7970	8010	8010	7970	318
665	20250317	091700	132920895	7980	8000	8020	7980	509
666	20250317	091600	128854285	7990	7995	8050	7980	65
667	20250317	091500	128334560	8000	7990	8070	7970	4339
668	20250317	091400	93543320	7990	7940	7990	7940	678
669	20250317	091300	88144020	7940	7920	7940	7910	398
670	20250317	091200	84994340	7930	7930	7940	7930	54
671	20250317	091100	84566090	7940	7950	7950	7940	56
672	20250317	091000	84121280	7950	7950	7950	7940	621
673	20250317	090900	79184350	7950	7950	7960	7950	34
674	20250317	090800	78913985	7960	7965	7965	7955	168
675	20250317	090700	77576735	7965	7970	8000	7940	579
676	20250317	090600	72958910	7970	7970	7970	7970	2610
677	20250317	090500	52157210	7990	7910	7990	7910	748
678	20250317	090400	46219430	7850	7890	7890	7850	1516
679	20250317	090300	34286050	7900	7920	8010	7900	2196
680	20250317	090200	16750300	7890	7940	7940	7890	1792
681	20250317	090100	2587690	7940	7940	7940	7940	86
682	20250317	090000	1904850	7940	7940	7940	7930	240