KissMeData/210120/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	204600	504601427	2975	2975	2975	2975	1908
3	20250317	204500	504601427	2975	2975	2975	2975	0
4	20250317	204400	504601427	2975	2975	2975	2975	0
5	20250317	204300	504601427	2975	2975	2975	2975	0
6	20250317	204200	504601427	2975	2975	2975	2975	0
7	20250317	204100	504601427	2975	2975	2975	2975	0
8	20250317	204000	504601427	2975	2975	2975	2975	0
9	20250317	203900	504601427	2975	2975	2975	2975	0
10	20250317	203800	504601427	2975	2975	2975	2975	0
11	20250317	203700	504601427	2975	2975	2975	2975	0
12	20250317	203600	504601427	2975	2975	2975	2975	0
13	20250317	203500	504601427	2975	2975	2975	2975	0
14	20250317	203400	504601427	2975	2975	2975	2975	0
15	20250317	203300	504601427	2975	2975	2975	2975	0
16	20250317	203200	504601427	2975	2975	2975	2975	0
17	20250317	203100	504601427	2975	2975	2975	2975	0
18	20250317	203000	504601427	2975	2975	2975	2975	0
19	20250317	202900	504601427	2975	2975	2975	2975	0
20	20250317	202800	504601427	2975	2975	2975	2975	0
21	20250317	202700	504601427	2975	2975	2975	2975	0
22	20250317	202600	504601427	2975	2975	2975	2975	0
23	20250317	202500	504601427	2975	2975	2975	2975	0
24	20250317	202400	504601427	2975	2975	2975	2975	0
25	20250317	202300	504601427	2975	2975	2975	2975	0
26	20250317	202200	504601427	2975	2975	2975	2975	0
27	20250317	202100	504601427	2975	2975	2975	2975	0
28	20250317	202000	504601427	2975	2975	2975	2975	0
29	20250317	201900	504601427	2975	2975	2975	2975	0
30	20250317	201800	504601427	2975	2975	2975	2975	0
31	20250317	201700	504601427	2975	2975	2975	2975	0
32	20250317	201600	504601427	2975	2975	2975	2975	1908
33	20250317	201500	504601427	2975	2975	2975	2975	0
34	20250317	201400	504601427	2975	2975	2975	2975	0
35	20250317	201300	504601427	2975	2975	2975	2975	0
36	20250317	201200	504601427	2975	2975	2975	2975	0
37	20250317	201100	504601427	2975	2975	2975	2975	0
38	20250317	201000	504601427	2975	2975	2975	2975	0
39	20250317	200900	504601427	2975	2975	2975	2975	0
40	20250317	200800	504601427	2975	2975	2975	2975	0
41	20250317	200700	504601427	2975	2975	2975	2975	0
42	20250317	200600	504601427	2975	2975	2975	2975	0
43	20250317	200500	504601427	2975	2975	2975	2975	0
44	20250317	200400	504601427	2975	2975	2975	2975	0
45	20250317	200300	504601427	2975	2975	2975	2975	0
46	20250317	200200	504601427	2975	2975	2975	2975	0
47	20250317	200100	504601427	2975	2975	2975	2975	0
48	20250317	200000	504601427	2975	2975	2975	2975	0
49	20250317	195900	504601427	2975	2975	2975	2975	0
50	20250317	195800	504601427	2975	2975	2975	2975	0
51	20250317	195700	504601427	2975	2975	2975	2975	0
52	20250317	195600	504601427	2975	2975	2975	2975	0
53	20250317	195500	504601427	2975	2975	2975	2975	0
54	20250317	195400	504601427	2975	2975	2975	2975	0
55	20250317	195300	504601427	2975	2975	2975	2975	0
56	20250317	195200	504601427	2975	2975	2975	2975	0
57	20250317	195100	504601427	2975	2975	2975	2975	0
58	20250317	195000	504601427	2975	2975	2975	2975	0
59	20250317	194900	504601427	2975	2975	2975	2975	0
60	20250317	194800	504601427	2975	2975	2975	2975	0
61	20250317	194700	504601427	2975	2975	2975	2975	0
62	20250317	194600	504601427	2975	2975	2975	2975	1908
63	20250317	194500	504601427	2975	2975	2975	2975	0
64	20250317	194400	504601427	2975	2975	2975	2975	0
65	20250317	194300	504601427	2975	2975	2975	2975	0
66	20250317	194200	504601427	2975	2975	2975	2975	0
67	20250317	194100	504601427	2975	2975	2975	2975	0
68	20250317	194000	504601427	2975	2975	2975	2975	0
69	20250317	193900	504601427	2975	2975	2975	2975	0
70	20250317	193800	504601427	2975	2975	2975	2975	0
71	20250317	193700	504601427	2975	2975	2975	2975	0
72	20250317	193600	504601427	2975	2975	2975	2975	0
73	20250317	193500	504601427	2975	2975	2975	2975	0
74	20250317	193400	504601427	2975	2975	2975	2975	0
75	20250317	193300	504601427	2975	2975	2975	2975	0
76	20250317	193200	504601427	2975	2975	2975	2975	0
77	20250317	193100	504601427	2975	2975	2975	2975	0
78	20250317	193000	504601427	2975	2975	2975	2975	0
79	20250317	192900	504601427	2975	2975	2975	2975	0
80	20250317	192800	504601427	2975	2975	2975	2975	0
81	20250317	192700	504601427	2975	2975	2975	2975	0
82	20250317	192600	504601427	2975	2975	2975	2975	0
83	20250317	192500	504601427	2975	2975	2975	2975	0
84	20250317	192400	504601427	2975	2975	2975	2975	0
85	20250317	192300	504601427	2975	2975	2975	2975	0
86	20250317	192200	504601427	2975	2975	2975	2975	0
87	20250317	192100	504601427	2975	2975	2975	2975	0
88	20250317	192000	504601427	2975	2975	2975	2975	0
89	20250317	191900	504601427	2975	2975	2975	2975	0
90	20250317	191800	504601427	2975	2975	2975	2975	0
91	20250317	191700	504601427	2975	2975	2975	2975	0
92	20250317	191600	504601427	2975	2975	2975	2975	1908
93	20250317	191500	504601427	2975	2975	2975	2975	0
94	20250317	191400	504601427	2975	2975	2975	2975	0
95	20250317	191300	504601427	2975	2975	2975	2975	0
96	20250317	191200	504601427	2975	2975	2975	2975	0
97	20250317	191100	504601427	2975	2975	2975	2975	0
98	20250317	191000	504601427	2975	2975	2975	2975	0
99	20250317	190900	504601427	2975	2975	2975	2975	0
100	20250317	190800	504601427	2975	2975	2975	2975	0
101	20250317	190700	504601427	2975	2975	2975	2975	0
102	20250317	190600	504601427	2975	2975	2975	2975	0
103	20250317	190500	504601427	2975	2975	2975	2975	0
104	20250317	190400	504601427	2975	2975	2975	2975	0
105	20250317	190300	504601427	2975	2975	2975	2975	0
106	20250317	190200	504601427	2975	2975	2975	2975	0
107	20250317	190100	504601427	2975	2975	2975	2975	0
108	20250317	190000	504601427	2975	2975	2975	2975	0
109	20250317	185900	504601427	2975	2975	2975	2975	0
110	20250317	185800	504601427	2975	2975	2975	2975	0
111	20250317	185700	504601427	2975	2975	2975	2975	0
112	20250317	185600	504601427	2975	2975	2975	2975	0
113	20250317	185500	504601427	2975	2975	2975	2975	0
114	20250317	185400	504601427	2975	2975	2975	2975	0
115	20250317	185300	504601427	2975	2975	2975	2975	0
116	20250317	185200	504601427	2975	2975	2975	2975	0
117	20250317	185100	504601427	2975	2975	2975	2975	0
118	20250317	185000	504601427	2975	2975	2975	2975	0
119	20250317	184900	504601427	2975	2975	2975	2975	0
120	20250317	184800	504601427	2975	2975	2975	2975	0
121	20250317	184700	504601427	2975	2975	2975	2975	0
122	20250317	184600	504601427	2975	2975	2975	2975	1908
123	20250317	184500	504601427	2975	2975	2975	2975	0
124	20250317	184400	504601427	2975	2975	2975	2975	0
125	20250317	184300	504601427	2975	2975	2975	2975	0
126	20250317	184200	504601427	2975	2975	2975	2975	0
127	20250317	184100	504601427	2975	2975	2975	2975	0
128	20250317	184000	504601427	2975	2975	2975	2975	0
129	20250317	183900	504601427	2975	2975	2975	2975	0
130	20250317	183800	504601427	2975	2975	2975	2975	0
131	20250317	183700	504601427	2975	2975	2975	2975	0
132	20250317	183600	504601427	2975	2975	2975	2975	0
133	20250317	183500	504601427	2975	2975	2975	2975	0
134	20250317	183400	504601427	2975	2975	2975	2975	0
135	20250317	183300	504601427	2975	2975	2975	2975	0
136	20250317	183200	504601427	2975	2975	2975	2975	0
137	20250317	183100	504601427	2975	2975	2975	2975	0
138	20250317	183000	504601427	2975	2975	2975	2975	0
139	20250317	182900	504601427	2975	2975	2975	2975	0
140	20250317	182800	504601427	2975	2975	2975	2975	0
141	20250317	182700	504601427	2975	2975	2975	2975	0
142	20250317	182600	504601427	2975	2975	2975	2975	0
143	20250317	182500	504601427	2975	2975	2975	2975	0
144	20250317	182400	504601427	2975	2975	2975	2975	0
145	20250317	182300	504601427	2975	2975	2975	2975	0
146	20250317	182200	504601427	2975	2975	2975	2975	0
147	20250317	182100	504601427	2975	2975	2975	2975	0
148	20250317	182000	504601427	2975	2975	2975	2975	0
149	20250317	181900	504601427	2975	2975	2975	2975	0
150	20250317	181800	504601427	2975	2975	2975	2975	0
151	20250317	181700	504601427	2975	2975	2975	2975	0
152	20250317	181600	504601427	2975	2975	2975	2975	1908
153	20250317	181500	504601427	2975	2975	2975	2975	0
154	20250317	181400	504601427	2975	2975	2975	2975	0
155	20250317	181300	504601427	2975	2975	2975	2975	0
156	20250317	181200	504601427	2975	2975	2975	2975	0
157	20250317	181100	504601427	2975	2975	2975	2975	0
158	20250317	181000	504601427	2975	2975	2975	2975	0
159	20250317	180900	504601427	2975	2975	2975	2975	0
160	20250317	180800	504601427	2975	2975	2975	2975	0
161	20250317	180700	504601427	2975	2975	2975	2975	0
162	20250317	180600	504601427	2975	2975	2975	2975	0
163	20250317	180500	504601427	2975	2975	2975	2975	0
164	20250317	180400	504601427	2975	2975	2975	2975	0
165	20250317	180300	504601427	2975	2975	2975	2975	0
166	20250317	180200	504601427	2975	2975	2975	2975	0
167	20250317	180100	504601427	2975	2975	2975	2975	0
168	20250317	180000	504601427	2975	2975	2975	2975	0
169	20250317	175900	504601427	2975	2975	2975	2975	0
170	20250317	175800	504601427	2975	2975	2975	2975	0
171	20250317	175700	504601427	2975	2975	2975	2975	0
172	20250317	175600	504601427	2975	2975	2975	2975	0
173	20250317	175500	504601427	2975	2975	2975	2975	0
174	20250317	175400	504601427	2975	2975	2975	2975	0
175	20250317	175300	504601427	2975	2975	2975	2975	0
176	20250317	175200	504601427	2975	2975	2975	2975	0
177	20250317	175100	504601427	2975	2975	2975	2975	0
178	20250317	175000	504601427	2975	2975	2975	2975	0
179	20250317	174900	504601427	2975	2975	2975	2975	0
180	20250317	174800	504601427	2975	2975	2975	2975	0
181	20250317	174700	504601427	2975	2975	2975	2975	0
182	20250317	174600	504601427	2975	2975	2975	2975	1908
183	20250317	174500	504601427	2975	2975	2975	2975	0
184	20250317	174400	504601427	2975	2975	2975	2975	0
185	20250317	174300	504601427	2975	2975	2975	2975	0
186	20250317	174200	504601427	2975	2975	2975	2975	0
187	20250317	174100	504601427	2975	2975	2975	2975	0
188	20250317	174000	504601427	2975	2975	2975	2975	0
189	20250317	173900	504601427	2975	2975	2975	2975	0
190	20250317	173800	504601427	2975	2975	2975	2975	0
191	20250317	173700	504601427	2975	2975	2975	2975	0
192	20250317	173600	504601427	2975	2975	2975	2975	0
193	20250317	173500	504601427	2975	2975	2975	2975	0
194	20250317	173400	504601427	2975	2975	2975	2975	0
195	20250317	173300	504601427	2975	2975	2975	2975	0
196	20250317	173200	504601427	2975	2975	2975	2975	0
197	20250317	173100	504601427	2975	2975	2975	2975	0
198	20250317	173000	504601427	2975	2975	2975	2975	0
199	20250317	172900	504601427	2975	2975	2975	2975	0
200	20250317	172800	504601427	2975	2975	2975	2975	0
201	20250317	172700	504601427	2975	2975	2975	2975	0
202	20250317	172600	504601427	2975	2975	2975	2975	0
203	20250317	172500	504601427	2975	2975	2975	2975	0
204	20250317	172400	504601427	2975	2975	2975	2975	0
205	20250317	172300	504601427	2975	2975	2975	2975	0
206	20250317	172200	504601427	2975	2975	2975	2975	0
207	20250317	172100	504601427	2975	2975	2975	2975	0
208	20250317	172000	504601427	2975	2975	2975	2975	0
209	20250317	171900	504601427	2975	2975	2975	2975	0
210	20250317	171800	504601427	2975	2975	2975	2975	0
211	20250317	171700	504601427	2975	2975	2975	2975	0
212	20250317	171600	504601427	2975	2975	2975	2975	1908
213	20250317	171500	504601427	2975	2975	2975	2975	0
214	20250317	171400	504601427	2975	2975	2975	2975	0
215	20250317	171300	504601427	2975	2975	2975	2975	0
216	20250317	171200	504601427	2975	2975	2975	2975	0
217	20250317	171100	504601427	2975	2975	2975	2975	0
218	20250317	171000	504601427	2975	2975	2975	2975	0
219	20250317	170900	504601427	2975	2975	2975	2975	0
220	20250317	170800	504601427	2975	2975	2975	2975	0
221	20250317	170700	504601427	2975	2975	2975	2975	0
222	20250317	170600	504601427	2975	2975	2975	2975	0
223	20250317	170500	504601427	2975	2975	2975	2975	0
224	20250317	170400	504601427	2975	2975	2975	2975	0
225	20250317	170300	504601427	2975	2975	2975	2975	0
226	20250317	170200	504601427	2975	2975	2975	2975	0
227	20250317	170100	504601427	2975	2975	2975	2975	0
228	20250317	170000	504601427	2975	2975	2975	2975	0
229	20250317	165900	504601427	2975	2975	2975	2975	0
230	20250317	165800	504601427	2975	2975	2975	2975	0
231	20250317	165700	504601427	2975	2975	2975	2975	0
232	20250317	165600	504601427	2975	2975	2975	2975	0
233	20250317	165500	504601427	2975	2975	2975	2975	0
234	20250317	165400	504601427	2975	2975	2975	2975	0
235	20250317	165300	504601427	2975	2975	2975	2975	0
236	20250317	165200	504601427	2975	2975	2975	2975	0
237	20250317	165100	504601427	2975	2975	2975	2975	0
238	20250317	165000	504601427	2975	2975	2975	2975	0
239	20250317	164900	504601427	2975	2975	2975	2975	0
240	20250317	164800	504601427	2975	2975	2975	2975	0
241	20250317	164700	504601427	2975	2975	2975	2975	0
242	20250317	164600	504601427	2975	2975	2975	2975	1908
243	20250317	164500	504601427	2975	2975	2975	2975	0
244	20250317	164400	504601427	2975	2975	2975	2975	0
245	20250317	164300	504601427	2975	2975	2975	2975	0
246	20250317	164200	504601427	2975	2975	2975	2975	0
247	20250317	164100	504601427	2975	2975	2975	2975	0
248	20250317	164000	504601427	2975	2975	2975	2975	0
249	20250317	163900	504601427	2975	2975	2975	2975	0
250	20250317	163800	504601427	2975	2975	2975	2975	0
251	20250317	163700	504601427	2975	2975	2975	2975	0
252	20250317	163600	504601427	2975	2975	2975	2975	0
253	20250317	163500	504601427	2975	2975	2975	2975	0
254	20250317	163400	504601427	2975	2975	2975	2975	0
255	20250317	163300	504601427	2975	2975	2975	2975	0
256	20250317	163200	504601427	2975	2975	2975	2975	0
257	20250317	163100	504601427	2975	2975	2975	2975	0
258	20250317	163000	504601427	2975	2975	2975	2975	0
259	20250317	162900	504601427	2975	2975	2975	2975	0
260	20250317	162800	504601427	2975	2975	2975	2975	0
261	20250317	162700	504601427	2975	2975	2975	2975	0
262	20250317	162600	504601427	2975	2975	2975	2975	0
263	20250317	162500	504601427	2975	2975	2975	2975	0
264	20250317	162400	504601427	2975	2975	2975	2975	0
265	20250317	162300	504601427	2975	2975	2975	2975	0
266	20250317	162200	504601427	2975	2975	2975	2975	0
267	20250317	162100	504601427	2975	2975	2975	2975	0
268	20250317	162000	504601427	2975	2975	2975	2975	0
269	20250317	161900	504601427	2975	2975	2975	2975	0
270	20250317	161800	504601427	2975	2975	2975	2975	0
271	20250317	161700	504601427	2975	2975	2975	2975	0
272	20250317	161600	504601427	2975	2975	2975	2975	1908
273	20250317	161500	504601427	2975	2975	2975	2975	0
274	20250317	161400	504601427	2975	2975	2975	2975	0
275	20250317	161300	504601427	2975	2975	2975	2975	0
276	20250317	161200	504601427	2975	2975	2975	2975	0
277	20250317	161100	504601427	2975	2975	2975	2975	0
278	20250317	161000	504601427	2975	2975	2975	2975	0
279	20250317	160900	504601427	2975	2975	2975	2975	0
280	20250317	160800	504601427	2975	2975	2975	2975	0
281	20250317	160700	504601427	2975	2975	2975	2975	0
282	20250317	160600	504601427	2975	2975	2975	2975	0
283	20250317	160500	504601427	2975	2975	2975	2975	0
284	20250317	160400	504601427	2975	2975	2975	2975	0
285	20250317	160300	504601427	2975	2975	2975	2975	0
286	20250317	160200	504601427	2975	2975	2975	2975	0
287	20250317	160100	504601427	2975	2975	2975	2975	0
288	20250317	160000	504601427	2975	2975	2975	2975	0
289	20250317	155900	504601427	2975	2975	2975	2975	0
290	20250317	155800	504601427	2975	2975	2975	2975	0
291	20250317	155700	504601427	2975	2975	2975	2975	0
292	20250317	155600	504601427	2975	2975	2975	2975	0
293	20250317	155500	504601427	2975	2975	2975	2975	0
294	20250317	155400	504601427	2975	2975	2975	2975	0
295	20250317	155300	504601427	2975	2975	2975	2975	0
296	20250317	155200	504601427	2975	2975	2975	2975	0
297	20250317	155100	504601427	2975	2975	2975	2975	0
298	20250317	155000	504601427	2975	2975	2975	2975	0
299	20250317	154900	504601427	2975	2975	2975	2975	0
300	20250317	154800	504601427	2975	2975	2975	2975	0
301	20250317	154700	504601427	2975	2975	2975	2975	0
302	20250317	154600	504601427	2975	2975	2975	2975	1908
303	20250317	154500	504601427	2975	2975	2975	2975	0
304	20250317	154400	504601427	2975	2975	2975	2975	0
305	20250317	154300	504601427	2975	2975	2975	2975	0
306	20250317	154200	504601427	2975	2975	2975	2975	0
307	20250317	154100	504601427	2975	2975	2975	2975	0
308	20250317	154000	504601427	2975	2975	2975	2975	0
309	20250317	153900	504601427	2975	2975	2975	2975	0
310	20250317	153800	504601427	2975	2975	2975	2975	0
311	20250317	153700	504601427	2975	2975	2975	2975	0
312	20250317	153600	504601427	2975	2975	2975	2975	0
313	20250317	153500	504601427	2975	2975	2975	2975	0
314	20250317	153400	504601427	2975	2975	2975	2975	0
315	20250317	153300	504601427	2975	2975	2975	2975	0
316	20250317	153200	504601427	2975	2975	2975	2975	0
317	20250317	153100	504601427	2975	2975	2975	2975	0
318	20250317	153000	504601427	2975	2975	2975	2975	1908
319	20250317	152900	498925127	2975	2975	2975	2975	0
320	20250317	152800	498925127	2975	2975	2975	2975	0
321	20250317	152700	498925127	2975	2975	2975	2975	0
322	20250317	152600	498925127	2975	2975	2975	2975	0
323	20250317	152500	498925127	2975	2975	2975	2975	0
324	20250317	152400	498925127	2975	2975	2975	2975	0
325	20250317	152300	498925127	2975	2975	2975	2975	0
326	20250317	152200	498925127	2975	2975	2975	2975	0
327	20250317	152100	498925127	2975	2975	2975	2975	0
328	20250317	152000	498925127	2975	2975	2975	2975	0
329	20250317	151900	498925127	2975	2980	2990	2975	240
330	20250317	151800	498209562	2975	3000	3000	2975	242
331	20250317	151700	497487727	2975	3005	3005	2975	861
332	20250317	151600	494914727	2990	2995	3005	2990	619
333	20250317	151500	493059837	3005	2995	3005	2995	240
334	20250317	151400	492339837	3005	2995	3010	2995	300
335	20250317	151300	491438842	3010	3010	3010	2995	239
336	20250317	151200	490721237	2995	3010	3010	2995	2232
337	20250317	151100	484014597	2995	3000	3010	2995	1688
338	20250317	151000	478945462	2995	2990	3005	2990	737
339	20250317	150900	476737817	3005	3000	3005	2990	470
340	20250317	150800	475328672	2990	3005	3010	2985	815
341	20250317	150700	472881252	2990	3015	3015	2990	1012
342	20250317	150600	469843207	3005	3005	3015	2995	2204
343	20250317	150500	463215367	3000	2975	3005	2975	241
344	20250317	150400	462494282	3000	3000	3000	2975	241
345	20250317	150300	461774282	2975	3000	3000	2975	82
346	20250317	150200	461529207	2985	2985	2985	2985	0
347	20250317	150100	461529207	2985	3005	3005	2985	1020
348	20250317	150000	458484107	3005	3000	3005	3000	4
349	20250317	145900	458472092	3005	3005	3005	3005	0
350	20250317	145800	458472092	3005	3005	3005	3005	0
351	20250317	145700	458472092	3005	3005	3005	3005	0
352	20250317	145600	458472092	3005	3005	3005	3005	0
353	20250317	145500	458472092	3005	3005	3005	3005	0
354	20250317	145400	458472092	3005	3005	3005	3005	0
355	20250317	145300	458472092	3005	3005	3005	3005	2
356	20250317	145200	458466082	3000	3000	3000	3000	90
357	20250317	145100	458196082	3000	2990	3000	2990	326
358	20250317	145000	457220007	2990	2990	2990	2990	900
359	20250317	144900	454529007	2990	2985	2990	2985	526
360	20250317	144800	452958892	2965	2970	2970	2965	1462
361	20250317	144700	448623982	2970	2970	2970	2970	0
362	20250317	144600	448623982	2970	2970	2970	2970	0
363	20250317	144500	448623982	2970	2975	2975	2970	851
364	20250317	144400	446096272	2990	2990	2990	2990	0
365	20250317	144300	446096272	2990	2990	2990	2990	1
366	20250317	144200	446093282	2975	2980	2980	2975	3963
367	20250317	144100	434299072	2985	2985	2985	2985	100
368	20250317	144000	434000572	2995	2995	2995	2995	1
369	20250317	143900	433997577	2980	2980	2980	2980	0
370	20250317	143800	433997577	2980	2980	2980	2980	0
371	20250317	143700	433997577	2980	2980	2980	2980	0
372	20250317	143600	433997577	2980	2980	2980	2980	0
373	20250317	143500	433997577	2980	2980	2980	2980	0
374	20250317	143400	433997577	2980	2980	2980	2980	0
375	20250317	143300	433997577	2980	2980	2980	2980	0
376	20250317	143200	433997577	2980	2980	2980	2980	0
377	20250317	143100	433997577	2980	2980	2980	2980	0
378	20250317	143000	433997577	2980	2980	2980	2980	0
379	20250317	142900	433997577	2980	2980	2980	2980	0
380	20250317	142800	433997577	2980	2980	2980	2980	0
381	20250317	142700	433997577	2980	2980	2980	2980	0
382	20250317	142600	433997577	2980	2980	2980	2980	1
383	20250317	142500	433994597	2980	2980	2980	2980	0
384	20250317	142400	433994597	2980	2980	2980	2980	0
385	20250317	142300	433994597	2980	2990	2990	2980	2473
386	20250317	142200	426616222	2990	2990	2990	2990	0
387	20250317	142100	426616222	2990	2990	2990	2990	476
388	20250317	142000	425192982	2990	2990	2990	2990	68
389	20250317	141900	424989662	2990	2990	2990	2990	0
390	20250317	141800	424989662	2990	2990	2990	2990	0
391	20250317	141700	424989662	2990	2990	2990	2990	0
392	20250317	141600	424989662	2990	2990	2990	2990	3
393	20250317	141500	424980692	2990	2990	2990	2990	0
394	20250317	141400	424980692	2990	2990	2990	2990	379
395	20250317	141300	423847482	2990	2990	2990	2990	434
396	20250317	141200	422549822	2990	2990	2990	2990	0
397	20250317	141100	422549822	2990	2990	2990	2990	0
398	20250317	141000	422549822	2990	2990	2990	2990	100
399	20250317	140900	422250822	2990	2990	2990	2990	0
400	20250317	140800	422250822	2990	2990	2990	2990	400
401	20250317	140700	421054822	3000	3000	3000	3000	7
402	20250317	140600	421033822	2990	2990	2990	2990	0
403	20250317	140500	421033822	2990	2990	2990	2990	253
404	20250317	140400	420277352	2990	2990	2990	2990	0
405	20250317	140300	420277352	2990	2990	2990	2990	0
406	20250317	140200	420277352	2990	2990	2990	2990	0
407	20250317	140100	420277352	2990	2990	2990	2990	1
408	20250317	140000	420274362	3015	3015	3015	3015	0
409	20250317	135900	420274362	3015	3015	3015	3015	0
410	20250317	135800	420274362	3015	3015	3015	3015	2
411	20250317	135700	420268332	3015	3015	3015	3015	5
412	20250317	135600	420253257	3015	3015	3015	3015	2
413	20250317	135500	420247227	3015	2995	3015	2995	21
414	20250317	135400	420184312	3015	3015	3015	3015	5
415	20250317	135300	420169237	3015	3015	3015	3015	0
416	20250317	135200	420169237	3015	3015	3015	3015	0
417	20250317	135100	420169237	3015	3015	3015	3015	0
418	20250317	135000	420169237	3015	3015	3015	3015	20
419	20250317	134900	420108937	3015	3000	3015	3000	497
420	20250317	134800	418616232	3000	2990	3005	2985	309
421	20250317	134700	417693552	2995	3010	3010	2995	9
422	20250317	134600	417666582	3010	2995	3015	2995	500
423	20250317	134500	416161647	3015	3015	3015	3015	4
424	20250317	134400	416149587	3020	3000	3025	3000	227
425	20250317	134300	415468542	3000	3000	3000	3000	20
426	20250317	134200	415408542	3025	3025	3025	3025	8
427	20250317	134100	415384342	3020	3015	3020	3015	668
428	20250317	134000	413367052	3020	3020	3020	3020	0
429	20250317	133900	413367052	3020	3020	3020	3020	0
430	20250317	133800	413367052	3020	3000	3020	3000	2869
431	20250317	133700	404728527	2985	2985	2985	2985	0
432	20250317	133600	404728527	2985	2985	2985	2985	105
433	20250317	133500	404415102	2990	2990	2990	2985	470
434	20250317	133400	403010877	3000	3000	3000	3000	1200
435	20250317	133300	399410877	2985	2975	2985	2975	3667
436	20250317	133200	388467082	2975	2975	2975	2975	250
437	20250317	133100	387723332	2975	2975	2975	2975	0
438	20250317	133000	387723332	2975	2975	2975	2975	0
439	20250317	132900	387723332	2975	2975	2975	2975	0
440	20250317	132800	387723332	2975	2975	2975	2975	0
441	20250317	132700	387723332	2975	2975	2975	2975	0
442	20250317	132600	387723332	2975	2975	2975	2975	288
443	20250317	132500	386866532	2975	2980	2980	2975	602
444	20250317	132400	385074797	2980	2980	2980	2980	579
445	20250317	132300	383349377	2975	2975	2975	2975	0
446	20250317	132200	383349377	2975	2975	2975	2975	0
447	20250317	132100	383349377	2975	2975	2975	2975	1
448	20250317	132000	383346402	2975	2975	2975	2975	0
449	20250317	131900	383346402	2975	2975	2975	2975	0
450	20250317	131800	383346402	2975	2975	2975	2975	699
451	20250317	131700	381266877	2975	2975	2975	2975	0
452	20250317	131600	381266877	2975	2975	2975	2975	200
453	20250317	131500	380671877	2975	2975	2975	2975	0
454	20250317	131400	380671877	2975	2975	2975	2975	341
455	20250317	131300	379657402	2975	2975	2975	2975	1
456	20250317	131200	379654427	2970	2970	2970	2970	0
457	20250317	131100	379654427	2970	2970	2970	2970	0
458	20250317	131000	379654427	2970	2970	2970	2970	37
459	20250317	130900	379544537	2970	2970	2970	2970	123
460	20250317	130800	379179227	2970	2970	2970	2970	20
461	20250317	130700	379119827	2970	2970	2970	2970	20
462	20250317	130600	379060427	2965	2965	2965	2965	0
463	20250317	130500	379060427	2965	2960	2965	2960	511
464	20250317	130400	377545762	2960	2960	2960	2960	0
465	20250317	130300	377545762	2960	2960	2960	2960	0
466	20250317	130200	377545762	2960	2960	2960	2960	0
467	20250317	130100	377545762	2960	2960	2960	2960	10
468	20250317	130000	377516162	2960	2960	2960	2960	0
469	20250317	125900	377516162	2960	2960	2960	2960	3
470	20250317	125800	377507282	2960	2960	2960	2960	0
471	20250317	125700	377507282	2960	2960	2960	2960	0
472	20250317	125600	377507282	2960	2960	2960	2960	0
473	20250317	125500	377507282	2960	2960	2960	2960	0
474	20250317	125400	377507282	2960	2960	2960	2960	0
475	20250317	125300	377507282	2960	2960	2960	2960	0
476	20250317	125200	377507282	2960	2960	2960	2960	0
477	20250317	125100	377507282	2960	2960	2960	2960	1
478	20250317	125000	377504322	2950	2950	2950	2950	0
479	20250317	124900	377504322	2950	2950	2950	2950	7
480	20250317	124800	377483672	2955	2955	2955	2955	0
481	20250317	124700	377483672	2955	2955	2955	2955	10
482	20250317	124600	377454122	2960	2960	2960	2960	0
483	20250317	124500	377454122	2960	2960	2960	2960	1
484	20250317	124400	377451162	2960	2960	2960	2960	0
485	20250317	124300	377451162	2960	2960	2960	2960	1
486	20250317	124200	377448202	2960	2955	2960	2955	104
487	20250317	124100	377140842	2955	2955	2955	2955	90
488	20250317	124000	376874892	2950	2950	2950	2950	50
489	20250317	123900	376727392	2950	2950	2950	2950	360
490	20250317	123800	375665392	2955	2955	2955	2955	0
491	20250317	123700	375665392	2955	2955	2955	2955	0
492	20250317	123600	375665392	2955	2955	2955	2955	0
493	20250317	123500	375665392	2955	2955	2955	2955	19
494	20250317	123400	375609247	2955	2955	2955	2955	0
495	20250317	123300	375609247	2955	2955	2955	2955	11
496	20250317	123200	375576742	2955	2965	2965	2955	79
497	20250317	123100	375343267	2965	2955	2965	2955	109
498	20250317	123000	375021002	2955	2955	2955	2955	0
499	20250317	122900	375021002	2955	2955	2955	2955	6
500	20250317	122800	375003272	2955	2950	2955	2950	200
501	20250317	122700	374412772	2950	2950	2950	2950	200
502	20250317	122600	373822772	2950	2950	2950	2950	52
503	20250317	122500	373669372	2950	2950	2950	2950	49
504	20250317	122400	373524822	2950	2950	2950	2950	100
505	20250317	122300	373229822	2945	2945	2945	2945	0
506	20250317	122200	373229822	2945	2945	2945	2945	0
507	20250317	122100	373229822	2945	2945	2945	2945	1616
508	20250317	122000	368470702	2950	2950	2950	2950	0
509	20250317	121900	368470702	2950	2950	2950	2950	0
510	20250317	121800	368470702	2950	2950	2950	2950	0
511	20250317	121700	368470702	2950	2950	2950	2950	18
512	20250317	121600	368417602	2955	2955	2955	2955	0
513	20250317	121500	368417602	2955	2955	2955	2955	16
514	20250317	121400	368370322	2960	2960	2960	2960	1
515	20250317	121300	368367362	2950	2950	2950	2950	0
516	20250317	121200	368367362	2950	2950	2950	2950	1008
517	20250317	121100	365393762	2955	2955	2955	2955	0
518	20250317	121000	365393762	2955	2960	2960	2955	204
519	20250317	120900	364790717	2960	2960	2960	2960	30
520	20250317	120800	364701917	2970	2970	2970	2970	0
521	20250317	120700	364701917	2970	2970	2970	2970	0
522	20250317	120600	364701917	2970	2970	2970	2970	0
523	20250317	120500	364701917	2970	2970	2970	2970	0
524	20250317	120400	364701917	2970	2970	2970	2970	1
525	20250317	120300	364698947	2975	2975	2975	2975	0
526	20250317	120200	364698947	2975	2975	2975	2975	0
527	20250317	120100	364698947	2975	2975	2975	2975	0
528	20250317	120000	364698947	2975	2975	2975	2975	0
529	20250317	115900	364698947	2975	2975	2975	2975	0
530	20250317	115800	364698947	2975	2975	2975	2975	0
531	20250317	115700	364698947	2975	2975	2975	2975	0
532	20250317	115600	364698947	2975	2975	2975	2975	0
533	20250317	115500	364698947	2975	2975	2975	2975	0
534	20250317	115400	364698947	2975	2965	2975	2965	90
535	20250317	115300	364431637	2945	2950	2965	2945	528
536	20250317	115200	362869052	2950	2950	2950	2950	0
537	20250317	115100	362869052	2950	2950	2950	2950	0
538	20250317	115000	362869052	2950	2950	2950	2950	600
539	20250317	114900	361099052	2950	2950	2950	2950	650
540	20250317	114800	359181552	2950	2950	2950	2950	0
541	20250317	114700	359181552	2950	2960	2960	2950	3427
542	20250317	114600	349054942	2960	2960	2960	2960	170
543	20250317	114500	348551742	2960	2960	2960	2960	162
544	20250317	114400	348072222	2960	2960	2960	2960	20
545	20250317	114300	348013022	2965	2965	2965	2965	1
546	20250317	114200	348010057	2960	2960	2960	2960	0
547	20250317	114100	348010057	2960	2960	2960	2960	100
548	20250317	114000	347714057	2965	2965	2965	2965	1
549	20250317	113900	347711092	2955	2955	2955	2955	0
550	20250317	113800	347711092	2955	2955	2955	2955	0
551	20250317	113700	347711092	2955	2955	2955	2955	0
552	20250317	113600	347711092	2955	2950	2965	2950	79
553	20250317	113500	347477287	2965	2965	2970	2950	848
554	20250317	113400	344969942	2955	2955	2965	2955	292
555	20250317	113300	344105872	2965	2955	2970	2955	1246
556	20250317	113200	340417062	2970	2970	2970	2955	239
557	20250317	113100	339709017	2955	2970	2970	2955	241
558	20250317	113000	338995037	2960	2950	2970	2950	239
559	20250317	112900	338287122	2965	2945	2970	2945	2282
560	20250317	112800	331548312	2950	2945	2950	2940	1383
561	20250317	112700	327474667	2940	2940	2940	2940	0
562	20250317	112600	327474667	2940	2940	2940	2940	430
563	20250317	112500	326210467	2945	2950	2950	2945	872
564	20250317	112400	323640167	2955	2955	2955	2955	157
565	20250317	112300	323176232	2955	2960	2960	2955	656
566	20250317	112200	321237652	2975	2975	2975	2975	0
567	20250317	112100	321237652	2975	2975	2975	2975	0
568	20250317	112000	321237652	2975	2975	2975	2975	0
569	20250317	111900	321237652	2975	2975	2975	2975	0
570	20250317	111800	321237652	2975	2975	2975	2975	5
571	20250317	111700	321222777	2975	2975	2975	2975	22
572	20250317	111600	321157327	2985	2985	2985	2985	0
573	20250317	111500	321157327	2985	2985	2985	2985	0
574	20250317	111400	321157327	2985	2985	2985	2985	0
575	20250317	111300	321157327	2985	2985	2985	2985	1
576	20250317	111200	321154342	2985	2985	2985	2985	1
577	20250317	111100	321151357	2985	2985	2985	2985	0
578	20250317	111000	321151357	2985	2985	2985	2985	0
579	20250317	110900	321151357	2985	2985	2985	2985	1
580	20250317	110800	321148372	2960	2960	2960	2960	1
581	20250317	110700	321145412	2985	2985	2985	2985	0
582	20250317	110600	321145412	2985	2985	2985	2985	0
583	20250317	110500	321145412	2985	2985	2985	2985	3
584	20250317	110400	321136457	2985	2980	2985	2980	32
585	20250317	110300	321041087	2985	2985	2985	2985	0
586	20250317	110200	321041087	2985	2985	2985	2985	0
587	20250317	110100	321041087	2985	2985	2985	2985	50
588	20250317	110000	320891837	2985	2985	2985	2985	0
589	20250317	105900	320891837	2985	2960	2985	2960	545
590	20250317	105800	319278587	2960	2960	2960	2960	1497
591	20250317	105700	314847467	2985	2985	2985	2985	0
592	20250317	105600	314847467	2985	2985	2985	2985	0
593	20250317	105500	314847467	2985	2985	2985	2985	5
594	20250317	105400	314832542	2985	2985	2985	2985	0
595	20250317	105300	314832542	2985	2985	2985	2985	50
596	20250317	105200	314683292	2985	2985	2985	2985	0
597	20250317	105100	314683292	2985	2965	2985	2960	501
598	20250317	105000	313200292	2985	2980	2985	2980	11
599	20250317	104900	313167497	2980	2970	2980	2970	1632
600	20250317	104800	308311365	2970	2965	2970	2965	13
601	20250317	104700	308272810	2965	2965	2965	2965	0
602	20250317	104600	308272810	2965	2975	2975	2965	1830
603	20250317	104500	302845810	2970	2970	2970	2970	0
604	20250317	104400	302845810	2970	2970	2970	2970	71
605	20250317	104300	302634940	2980	2980	2980	2980	0
606	20250317	104200	302634940	2980	2980	2980	2980	0
607	20250317	104100	302634940	2980	2980	2980	2980	0
608	20250317	104000	302634940	2980	2980	2980	2980	0
609	20250317	103900	302634940	2980	2980	2980	2980	5
610	20250317	103800	302620040	2980	2980	2980	2980	0
611	20250317	103700	302620040	2980	2980	2980	2980	0
612	20250317	103600	302620040	2980	2980	2980	2980	0
613	20250317	103500	302620040	2980	2980	2980	2980	5
614	20250317	103400	302605140	2980	2980	2980	2980	0
615	20250317	103300	302605140	2980	2980	2980	2980	7
616	20250317	103200	302584280	2975	2975	2975	2975	0
617	20250317	103100	302584280	2975	2980	2980	2975	51
618	20250317	103000	302432550	2975	2975	2975	2975	60
619	20250317	102900	302254050	2975	2975	2975	2975	10
620	20250317	102800	302224300	2980	2980	2980	2980	0
621	20250317	102700	302224300	2980	2980	2980	2980	0
622	20250317	102600	302224300	2980	2980	2980	2980	0
623	20250317	102500	302224300	2980	2970	2980	2955	2048
624	20250317	102400	296162355	2960	2970	2980	2960	4016
625	20250317	102300	284249810	2980	2980	2980	2980	11
626	20250317	102200	284217030	2980	2980	2980	2980	7
627	20250317	102100	284196170	2985	2975	2985	2975	350
628	20250317	102000	283154910	2980	2985	2985	2980	112
629	20250317	101900	282821140	2970	2985	2985	2970	86
630	20250317	101800	282564520	2985	2985	2985	2970	42
631	20250317	101700	282439750	2970	2970	2970	2970	200
632	20250317	101600	281845750	2970	2985	2985	2970	7925
633	20250317	101500	258260630	2985	2990	2990	2985	7000
634	20250317	101400	237360500	2990	2990	2990	2990	50
635	20250317	101300	237211000	2985	2985	2985	2985	0
636	20250317	101200	237211000	2985	2985	2985	2985	0
637	20250317	101100	237211000	2985	3000	3000	2985	3104
638	20250317	101000	227921020	3000	3000	3000	3000	0
639	20250317	100900	227921020	3000	3000	3000	3000	20
640	20250317	100800	227861020	3000	3000	3000	3000	0
641	20250317	100700	227861020	3000	3000	3000	3000	0
642	20250317	100600	227861020	3000	3000	3000	3000	18
643	20250317	100500	227807020	3000	3005	3005	3000	1189
644	20250317	100400	224237375	3005	3005	3005	3005	166
645	20250317	100300	223738545	3005	3005	3005	3005	105
646	20250317	100200	223423020	3005	3005	3005	3005	20
647	20250317	100100	223362920	3000	3000	3000	3000	100
648	20250317	100000	223062920	3000	3000	3000	3000	0
649	20250317	095900	223062920	3000	3000	3000	3000	53
650	20250317	095800	222903920	3000	3010	3010	3000	11
651	20250317	095700	222870910	3010	3010	3010	3010	18
652	20250317	095600	222816730	3000	3000	3000	3000	1
653	20250317	095500	222813730	3015	3015	3015	3015	0
654	20250317	095400	222813730	3015	3015	3015	3015	59
655	20250317	095300	222635845	3020	3005	3020	3005	116
656	20250317	095200	222286890	3005	2995	3005	2995	18
657	20250317	095100	222232970	3005	3000	3005	2995	737
658	20250317	095000	220019390	3005	3005	3005	3005	0
659	20250317	094900	220019390	3005	3000	3005	2995	150
660	20250317	094800	219569605	3005	3005	3005	3005	50
661	20250317	094700	219419355	3015	3015	3015	3015	0
662	20250317	094600	219419355	3015	3015	3015	3015	0
663	20250317	094500	219419355	3015	3000	3015	3000	181
664	20250317	094400	218876340	2995	3000	3000	2995	4
665	20250317	094300	218864355	2995	3000	3000	2995	390
666	20250317	094200	217695805	3000	3025	3035	3000	427
667	20250317	094100	216403210	3035	3020	3035	3020	600
668	20250317	094000	214586135	3020	3010	3020	3010	611
669	20250317	093900	212744285	3015	3000	3015	3000	390
670	20250317	093800	211574045	3000	2995	3000	2985	8998
671	20250317	093700	184675865	3000	3000	3000	3000	293
672	20250317	093600	183796865	3000	3000	3000	3000	100
673	20250317	093500	183496865	3005	3005	3005	3005	59
674	20250317	093400	183319570	3005	3005	3005	3005	24
675	20250317	093300	183247450	3000	2990	3000	2990	1078
676	20250317	093200	180021950	2995	2990	2995	2990	118
677	20250317	093100	179668705	2990	2990	2995	2990	11
678	20250317	093000	179635810	2990	2990	2990	2990	838
679	20250317	092900	177130190	2990	2990	3000	2990	1345
680	20250317	092800	173108240	3000	2990	3000	2990	582
681	20250317	092700	171366900	3000	3000	3000	2990	333
682	20250317	092600	170370075	2990	3000	3000	2985	627
683	20250317	092500	168495900	2985	2985	3000	2985	335
684	20250317	092400	167494185	3000	3010	3010	2985	236
685	20250317	092300	166787880	2990	3005	3020	2985	3445
686	20250317	092200	156470950	3020	3020	3020	3005	233
687	20250317	092100	155769005	3005	3015	3020	3005	556
688	20250317	092000	154093280	3005	3010	3030	2995	1165
689	20250317	091900	150580020	2995	2995	3010	2995	337
690	20250317	091800	149568625	3010	3025	3035	2990	2297
691	20250317	091700	142638230	3035	3015	3040	3015	388
692	20250317	091600	141462025	3040	2975	3045	2975	14807
693	20250317	091500	97246415	2990	3005	3010	2975	4313
694	20250317	091400	84337390	3010	3020	3020	3005	345
695	20250317	091300	83297795	3010	3045	3045	3010	4741
696	20250317	091200	68973665	3030	3045	3045	3030	232
697	20250317	091100	68268965	3030	3040	3045	3030	686
698	20250317	091000	66184335	3030	3040	3040	3025	407
699	20250317	090900	64950945	3025	3040	3040	3020	3378
700	20250317	090800	54728400	3025	3035	3040	3025	252
701	20250317	090700	53964640	3025	3025	3035	3020	750
702	20250317	090600	51694870	3035	3035	3035	3020	734
703	20250317	090500	49473655	3020	3025	3035	3020	265
704	20250317	090400	48671065	3030	3010	3030	3010	1266
705	20250317	090300	44854720	3015	3055	3055	3010	6045
706	20250317	090200	26516845	3060	3065	3075	3040	979
707	20250317	090100	23526000	3055	3035	3075	3005	4762
708	20250317	090000	9060605	3035	3030	3035	3030	2990