KissMeData/241790/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	205800	314127790	5920	5920	5920	5920	782
3	20250317	205700	314127790	5920	5920	5920	5920	0
4	20250317	205600	314127790	5920	5920	5920	5920	0
5	20250317	205500	314127790	5920	5920	5920	5920	0
6	20250317	205400	314127790	5920	5920	5920	5920	0
7	20250317	205300	314127790	5920	5920	5920	5920	0
8	20250317	205200	314127790	5920	5920	5920	5920	0
9	20250317	205100	314127790	5920	5920	5920	5920	0
10	20250317	205000	314127790	5920	5920	5920	5920	0
11	20250317	204900	314127790	5920	5920	5920	5920	0
12	20250317	204800	314127790	5920	5920	5920	5920	0
13	20250317	204700	314127790	5920	5920	5920	5920	0
14	20250317	204600	314127790	5920	5920	5920	5920	0
15	20250317	204500	314127790	5920	5920	5920	5920	0
16	20250317	204400	314127790	5920	5920	5920	5920	0
17	20250317	204300	314127790	5920	5920	5920	5920	0
18	20250317	204200	314127790	5920	5920	5920	5920	0
19	20250317	204100	314127790	5920	5920	5920	5920	0
20	20250317	204000	314127790	5920	5920	5920	5920	0
21	20250317	203900	314127790	5920	5920	5920	5920	0
22	20250317	203800	314127790	5920	5920	5920	5920	0
23	20250317	203700	314127790	5920	5920	5920	5920	0
24	20250317	203600	314127790	5920	5920	5920	5920	0
25	20250317	203500	314127790	5920	5920	5920	5920	0
26	20250317	203400	314127790	5920	5920	5920	5920	0
27	20250317	203300	314127790	5920	5920	5920	5920	0
28	20250317	203200	314127790	5920	5920	5920	5920	0
29	20250317	203100	314127790	5920	5920	5920	5920	0
30	20250317	203000	314127790	5920	5920	5920	5920	0
31	20250317	202900	314127790	5920	5920	5920	5920	0
32	20250317	202800	314127790	5920	5920	5920	5920	782
33	20250317	202700	314127790	5920	5920	5920	5920	0
34	20250317	202600	314127790	5920	5920	5920	5920	0
35	20250317	202500	314127790	5920	5920	5920	5920	0
36	20250317	202400	314127790	5920	5920	5920	5920	0
37	20250317	202300	314127790	5920	5920	5920	5920	0
38	20250317	202200	314127790	5920	5920	5920	5920	0
39	20250317	202100	314127790	5920	5920	5920	5920	0
40	20250317	202000	314127790	5920	5920	5920	5920	0
41	20250317	201900	314127790	5920	5920	5920	5920	0
42	20250317	201800	314127790	5920	5920	5920	5920	0
43	20250317	201700	314127790	5920	5920	5920	5920	0
44	20250317	201600	314127790	5920	5920	5920	5920	0
45	20250317	201500	314127790	5920	5920	5920	5920	0
46	20250317	201400	314127790	5920	5920	5920	5920	0
47	20250317	201300	314127790	5920	5920	5920	5920	0
48	20250317	201200	314127790	5920	5920	5920	5920	0
49	20250317	201100	314127790	5920	5920	5920	5920	0
50	20250317	201000	314127790	5920	5920	5920	5920	0
51	20250317	200900	314127790	5920	5920	5920	5920	0
52	20250317	200800	314127790	5920	5920	5920	5920	0
53	20250317	200700	314127790	5920	5920	5920	5920	0
54	20250317	200600	314127790	5920	5920	5920	5920	0
55	20250317	200500	314127790	5920	5920	5920	5920	0
56	20250317	200400	314127790	5920	5920	5920	5920	0
57	20250317	200300	314127790	5920	5920	5920	5920	0
58	20250317	200200	314127790	5920	5920	5920	5920	0
59	20250317	200100	314127790	5920	5920	5920	5920	0
60	20250317	200000	314127790	5920	5920	5920	5920	0
61	20250317	195900	314127790	5920	5920	5920	5920	0
62	20250317	195800	314127790	5920	5920	5920	5920	782
63	20250317	195700	314127790	5920	5920	5920	5920	0
64	20250317	195600	314127790	5920	5920	5920	5920	0
65	20250317	195500	314127790	5920	5920	5920	5920	0
66	20250317	195400	314127790	5920	5920	5920	5920	0
67	20250317	195300	314127790	5920	5920	5920	5920	0
68	20250317	195200	314127790	5920	5920	5920	5920	0
69	20250317	195100	314127790	5920	5920	5920	5920	0
70	20250317	195000	314127790	5920	5920	5920	5920	0
71	20250317	194900	314127790	5920	5920	5920	5920	0
72	20250317	194800	314127790	5920	5920	5920	5920	0
73	20250317	194700	314127790	5920	5920	5920	5920	0
74	20250317	194600	314127790	5920	5920	5920	5920	0
75	20250317	194500	314127790	5920	5920	5920	5920	0
76	20250317	194400	314127790	5920	5920	5920	5920	0
77	20250317	194300	314127790	5920	5920	5920	5920	0
78	20250317	194200	314127790	5920	5920	5920	5920	0
79	20250317	194100	314127790	5920	5920	5920	5920	0
80	20250317	194000	314127790	5920	5920	5920	5920	0
81	20250317	193900	314127790	5920	5920	5920	5920	0
82	20250317	193800	314127790	5920	5920	5920	5920	0
83	20250317	193700	314127790	5920	5920	5920	5920	0
84	20250317	193600	314127790	5920	5920	5920	5920	0
85	20250317	193500	314127790	5920	5920	5920	5920	0
86	20250317	193400	314127790	5920	5920	5920	5920	0
87	20250317	193300	314127790	5920	5920	5920	5920	0
88	20250317	193200	314127790	5920	5920	5920	5920	0
89	20250317	193100	314127790	5920	5920	5920	5920	0
90	20250317	193000	314127790	5920	5920	5920	5920	0
91	20250317	192900	314127790	5920	5920	5920	5920	0
92	20250317	192800	314127790	5920	5920	5920	5920	782
93	20250317	192700	314127790	5920	5920	5920	5920	0
94	20250317	192600	314127790	5920	5920	5920	5920	0
95	20250317	192500	314127790	5920	5920	5920	5920	0
96	20250317	192400	314127790	5920	5920	5920	5920	0
97	20250317	192300	314127790	5920	5920	5920	5920	0
98	20250317	192200	314127790	5920	5920	5920	5920	0
99	20250317	192100	314127790	5920	5920	5920	5920	0
100	20250317	192000	314127790	5920	5920	5920	5920	0
101	20250317	191900	314127790	5920	5920	5920	5920	0
102	20250317	191800	314127790	5920	5920	5920	5920	0
103	20250317	191700	314127790	5920	5920	5920	5920	0
104	20250317	191600	314127790	5920	5920	5920	5920	0
105	20250317	191500	314127790	5920	5920	5920	5920	0
106	20250317	191400	314127790	5920	5920	5920	5920	0
107	20250317	191300	314127790	5920	5920	5920	5920	0
108	20250317	191200	314127790	5920	5920	5920	5920	0
109	20250317	191100	314127790	5920	5920	5920	5920	0
110	20250317	191000	314127790	5920	5920	5920	5920	0
111	20250317	190900	314127790	5920	5920	5920	5920	0
112	20250317	190800	314127790	5920	5920	5920	5920	0
113	20250317	190700	314127790	5920	5920	5920	5920	0
114	20250317	190600	314127790	5920	5920	5920	5920	0
115	20250317	190500	314127790	5920	5920	5920	5920	0
116	20250317	190400	314127790	5920	5920	5920	5920	0
117	20250317	190300	314127790	5920	5920	5920	5920	0
118	20250317	190200	314127790	5920	5920	5920	5920	0
119	20250317	190100	314127790	5920	5920	5920	5920	0
120	20250317	190000	314127790	5920	5920	5920	5920	0
121	20250317	185900	314127790	5920	5920	5920	5920	0
122	20250317	185800	314127790	5920	5920	5920	5920	782
123	20250317	185700	314127790	5920	5920	5920	5920	0
124	20250317	185600	314127790	5920	5920	5920	5920	0
125	20250317	185500	314127790	5920	5920	5920	5920	0
126	20250317	185400	314127790	5920	5920	5920	5920	0
127	20250317	185300	314127790	5920	5920	5920	5920	0
128	20250317	185200	314127790	5920	5920	5920	5920	0
129	20250317	185100	314127790	5920	5920	5920	5920	0
130	20250317	185000	314127790	5920	5920	5920	5920	0
131	20250317	184900	314127790	5920	5920	5920	5920	0
132	20250317	184800	314127790	5920	5920	5920	5920	0
133	20250317	184700	314127790	5920	5920	5920	5920	0
134	20250317	184600	314127790	5920	5920	5920	5920	0
135	20250317	184500	314127790	5920	5920	5920	5920	0
136	20250317	184400	314127790	5920	5920	5920	5920	0
137	20250317	184300	314127790	5920	5920	5920	5920	0
138	20250317	184200	314127790	5920	5920	5920	5920	0
139	20250317	184100	314127790	5920	5920	5920	5920	0
140	20250317	184000	314127790	5920	5920	5920	5920	0
141	20250317	183900	314127790	5920	5920	5920	5920	0
142	20250317	183800	314127790	5920	5920	5920	5920	0
143	20250317	183700	314127790	5920	5920	5920	5920	0
144	20250317	183600	314127790	5920	5920	5920	5920	0
145	20250317	183500	314127790	5920	5920	5920	5920	0
146	20250317	183400	314127790	5920	5920	5920	5920	0
147	20250317	183300	314127790	5920	5920	5920	5920	0
148	20250317	183200	314127790	5920	5920	5920	5920	0
149	20250317	183100	314127790	5920	5920	5920	5920	0
150	20250317	183000	314127790	5920	5920	5920	5920	0
151	20250317	182900	314127790	5920	5920	5920	5920	0
152	20250317	182800	314127790	5920	5920	5920	5920	782
153	20250317	182700	314127790	5920	5920	5920	5920	0
154	20250317	182600	314127790	5920	5920	5920	5920	0
155	20250317	182500	314127790	5920	5920	5920	5920	0
156	20250317	182400	314127790	5920	5920	5920	5920	0
157	20250317	182300	314127790	5920	5920	5920	5920	0
158	20250317	182200	314127790	5920	5920	5920	5920	0
159	20250317	182100	314127790	5920	5920	5920	5920	0
160	20250317	182000	314127790	5920	5920	5920	5920	0
161	20250317	181900	314127790	5920	5920	5920	5920	0
162	20250317	181800	314127790	5920	5920	5920	5920	0
163	20250317	181700	314127790	5920	5920	5920	5920	0
164	20250317	181600	314127790	5920	5920	5920	5920	0
165	20250317	181500	314127790	5920	5920	5920	5920	0
166	20250317	181400	314127790	5920	5920	5920	5920	0
167	20250317	181300	314127790	5920	5920	5920	5920	0
168	20250317	181200	314127790	5920	5920	5920	5920	0
169	20250317	181100	314127790	5920	5920	5920	5920	0
170	20250317	181000	314127790	5920	5920	5920	5920	0
171	20250317	180900	314127790	5920	5920	5920	5920	0
172	20250317	180800	314127790	5920	5920	5920	5920	0
173	20250317	180700	314127790	5920	5920	5920	5920	0
174	20250317	180600	314127790	5920	5920	5920	5920	0
175	20250317	180500	314127790	5920	5920	5920	5920	0
176	20250317	180400	314127790	5920	5920	5920	5920	0
177	20250317	180300	314127790	5920	5920	5920	5920	0
178	20250317	180200	314127790	5920	5920	5920	5920	0
179	20250317	180100	314127790	5920	5920	5920	5920	0
180	20250317	180000	314127790	5920	5920	5920	5920	0
181	20250317	175900	314127790	5920	5920	5920	5920	0
182	20250317	175800	314127790	5920	5920	5920	5920	782
183	20250317	175700	314127790	5920	5920	5920	5920	0
184	20250317	175600	314127790	5920	5920	5920	5920	0
185	20250317	175500	314127790	5920	5920	5920	5920	0
186	20250317	175400	314127790	5920	5920	5920	5920	0
187	20250317	175300	314127790	5920	5920	5920	5920	0
188	20250317	175200	314127790	5920	5920	5920	5920	0
189	20250317	175100	314127790	5920	5920	5920	5920	0
190	20250317	175000	314127790	5920	5920	5920	5920	0
191	20250317	174900	314127790	5920	5920	5920	5920	0
192	20250317	174800	314127790	5920	5920	5920	5920	0
193	20250317	174700	314127790	5920	5920	5920	5920	0
194	20250317	174600	314127790	5920	5920	5920	5920	0
195	20250317	174500	314127790	5920	5920	5920	5920	0
196	20250317	174400	314127790	5920	5920	5920	5920	0
197	20250317	174300	314127790	5920	5920	5920	5920	0
198	20250317	174200	314127790	5920	5920	5920	5920	0
199	20250317	174100	314127790	5920	5920	5920	5920	0
200	20250317	174000	314127790	5920	5920	5920	5920	0
201	20250317	173900	314127790	5920	5920	5920	5920	0
202	20250317	173800	314127790	5920	5920	5920	5920	0
203	20250317	173700	314127790	5920	5920	5920	5920	0
204	20250317	173600	314127790	5920	5920	5920	5920	0
205	20250317	173500	314127790	5920	5920	5920	5920	0
206	20250317	173400	314127790	5920	5920	5920	5920	0
207	20250317	173300	314127790	5920	5920	5920	5920	0
208	20250317	173200	314127790	5920	5920	5920	5920	0
209	20250317	173100	314127790	5920	5920	5920	5920	0
210	20250317	173000	314127790	5920	5920	5920	5920	0
211	20250317	172900	314127790	5920	5920	5920	5920	0
212	20250317	172800	314127790	5920	5920	5920	5920	782
213	20250317	172700	314127790	5920	5920	5920	5920	0
214	20250317	172600	314127790	5920	5920	5920	5920	0
215	20250317	172500	314127790	5920	5920	5920	5920	0
216	20250317	172400	314127790	5920	5920	5920	5920	0
217	20250317	172300	314127790	5920	5920	5920	5920	0
218	20250317	172200	314127790	5920	5920	5920	5920	0
219	20250317	172100	314127790	5920	5920	5920	5920	0
220	20250317	172000	314127790	5920	5920	5920	5920	0
221	20250317	171900	314127790	5920	5920	5920	5920	0
222	20250317	171800	314127790	5920	5920	5920	5920	0
223	20250317	171700	314127790	5920	5920	5920	5920	0
224	20250317	171600	314127790	5920	5920	5920	5920	0
225	20250317	171500	314127790	5920	5920	5920	5920	0
226	20250317	171400	314127790	5920	5920	5920	5920	0
227	20250317	171300	314127790	5920	5920	5920	5920	0
228	20250317	171200	314127790	5920	5920	5920	5920	0
229	20250317	171100	314127790	5920	5920	5920	5920	0
230	20250317	171000	314127790	5920	5920	5920	5920	0
231	20250317	170900	314127790	5920	5920	5920	5920	0
232	20250317	170800	314127790	5920	5920	5920	5920	0
233	20250317	170700	314127790	5920	5920	5920	5920	0
234	20250317	170600	314127790	5920	5920	5920	5920	0
235	20250317	170500	314127790	5920	5920	5920	5920	0
236	20250317	170400	314127790	5920	5920	5920	5920	0
237	20250317	170300	314127790	5920	5920	5920	5920	0
238	20250317	170200	314127790	5920	5920	5920	5920	0
239	20250317	170100	314127790	5920	5920	5920	5920	0
240	20250317	170000	314127790	5920	5920	5920	5920	0
241	20250317	165900	314127790	5920	5920	5920	5920	0
242	20250317	165800	314127790	5920	5920	5920	5920	782
243	20250317	165700	314127790	5920	5920	5920	5920	0
244	20250317	165600	314127790	5920	5920	5920	5920	0
245	20250317	165500	314127790	5920	5920	5920	5920	0
246	20250317	165400	314127790	5920	5920	5920	5920	0
247	20250317	165300	314127790	5920	5920	5920	5920	0
248	20250317	165200	314127790	5920	5920	5920	5920	0
249	20250317	165100	314127790	5920	5920	5920	5920	0
250	20250317	165000	314127790	5920	5920	5920	5920	0
251	20250317	164900	314127790	5920	5920	5920	5920	0
252	20250317	164800	314127790	5920	5920	5920	5920	0
253	20250317	164700	314127790	5920	5920	5920	5920	0
254	20250317	164600	314127790	5920	5920	5920	5920	0
255	20250317	164500	314127790	5920	5920	5920	5920	0
256	20250317	164400	314127790	5920	5920	5920	5920	0
257	20250317	164300	314127790	5920	5920	5920	5920	0
258	20250317	164200	314127790	5920	5920	5920	5920	0
259	20250317	164100	314127790	5920	5920	5920	5920	0
260	20250317	164000	314127790	5920	5920	5920	5920	0
261	20250317	163900	314127790	5920	5920	5920	5920	0
262	20250317	163800	314127790	5920	5920	5920	5920	0
263	20250317	163700	314127790	5920	5920	5920	5920	0
264	20250317	163600	314127790	5920	5920	5920	5920	0
265	20250317	163500	314127790	5920	5920	5920	5920	0
266	20250317	163400	314127790	5920	5920	5920	5920	0
267	20250317	163300	314127790	5920	5920	5920	5920	0
268	20250317	163200	314127790	5920	5920	5920	5920	0
269	20250317	163100	314127790	5920	5920	5920	5920	0
270	20250317	163000	314127790	5920	5920	5920	5920	0
271	20250317	162900	314127790	5920	5920	5920	5920	0
272	20250317	162800	314127790	5920	5920	5920	5920	782
273	20250317	162700	314127790	5920	5920	5920	5920	0
274	20250317	162600	314127790	5920	5920	5920	5920	0
275	20250317	162500	314127790	5920	5920	5920	5920	0
276	20250317	162400	314127790	5920	5920	5920	5920	0
277	20250317	162300	314127790	5920	5920	5920	5920	0
278	20250317	162200	314127790	5920	5920	5920	5920	0
279	20250317	162100	314127790	5920	5920	5920	5920	0
280	20250317	162000	314127790	5920	5920	5920	5920	0
281	20250317	161900	314127790	5920	5920	5920	5920	0
282	20250317	161800	314127790	5920	5920	5920	5920	0
283	20250317	161700	314127790	5920	5920	5920	5920	0
284	20250317	161600	314127790	5920	5920	5920	5920	0
285	20250317	161500	314127790	5920	5920	5920	5920	0
286	20250317	161400	314127790	5920	5920	5920	5920	0
287	20250317	161300	314127790	5920	5920	5920	5920	0
288	20250317	161200	314127790	5920	5920	5920	5920	0
289	20250317	161100	314127790	5920	5920	5920	5920	0
290	20250317	161000	314127790	5920	5920	5920	5920	0
291	20250317	160900	314127790	5920	5920	5920	5920	0
292	20250317	160800	314127790	5920	5920	5920	5920	0
293	20250317	160700	314127790	5920	5920	5920	5920	0
294	20250317	160600	314127790	5920	5920	5920	5920	0
295	20250317	160500	314127790	5920	5920	5920	5920	0
296	20250317	160400	314127790	5920	5920	5920	5920	0
297	20250317	160300	314127790	5920	5920	5920	5920	0
298	20250317	160200	314127790	5920	5920	5920	5920	0
299	20250317	160100	314127790	5920	5920	5920	5920	0
300	20250317	160000	314127790	5920	5920	5920	5920	0
301	20250317	155900	314127790	5920	5920	5920	5920	0
302	20250317	155800	314127790	5920	5920	5920	5920	782
303	20250317	155700	314127790	5920	5920	5920	5920	0
304	20250317	155600	314127790	5920	5920	5920	5920	0
305	20250317	155500	314127790	5920	5920	5920	5920	0
306	20250317	155400	314127790	5920	5920	5920	5920	0
307	20250317	155300	314127790	5920	5920	5920	5920	0
308	20250317	155200	314127790	5920	5920	5920	5920	0
309	20250317	155100	314127790	5920	5920	5920	5920	0
310	20250317	155000	314127790	5920	5920	5920	5920	0
311	20250317	154900	314127790	5920	5920	5920	5920	0
312	20250317	154800	314127790	5920	5920	5920	5920	0
313	20250317	154700	314127790	5920	5920	5920	5920	0
314	20250317	154600	314127790	5920	5920	5920	5920	0
315	20250317	154500	314127790	5920	5920	5920	5920	0
316	20250317	154400	314127790	5920	5920	5920	5920	0
317	20250317	154300	314127790	5920	5920	5920	5920	0
318	20250317	154200	314127790	5920	5920	5920	5920	0
319	20250317	154100	314127790	5920	5920	5920	5920	0
320	20250317	154000	314127790	5920	5920	5920	5920	0
321	20250317	153900	314127790	5920	5920	5920	5920	0
322	20250317	153800	314127790	5920	5920	5920	5920	0
323	20250317	153700	314127790	5920	5920	5920	5920	0
324	20250317	153600	314127790	5920	5920	5920	5920	0
325	20250317	153500	314127790	5920	5920	5920	5920	0
326	20250317	153400	314127790	5920	5920	5920	5920	0
327	20250317	153300	314127790	5920	5920	5920	5920	0
328	20250317	153200	314127790	5920	5920	5920	5920	0
329	20250317	153100	314127790	5920	5920	5920	5920	0
330	20250317	153000	314127790	5920	5920	5920	5920	782
331	20250317	152900	309498350	5910	5910	5910	5910	0
332	20250317	152800	309498350	5910	5910	5910	5910	0
333	20250317	152700	309498350	5910	5910	5910	5910	0
334	20250317	152600	309498350	5910	5910	5910	5910	0
335	20250317	152500	309498350	5910	5910	5910	5910	0
336	20250317	152400	309498350	5910	5910	5910	5910	0
337	20250317	152300	309498350	5910	5910	5910	5910	0
338	20250317	152200	309498350	5910	5910	5910	5910	0
339	20250317	152100	309498350	5910	5910	5910	5910	0
340	20250317	152000	309498350	5910	5910	5910	5910	0
341	20250317	151900	309498350	5910	5920	5920	5910	371
342	20250317	151800	307302050	5920	5920	5920	5910	783
343	20250317	151700	302667020	5910	5920	5920	5910	165
344	20250317	151600	301690720	5920	5920	5920	5920	0
345	20250317	151500	301690720	5920	5920	5920	5920	0
346	20250317	151400	301690720	5920	5920	5920	5920	1
347	20250317	151300	301684800	5910	5910	5910	5910	265
348	20250317	151200	300118650	5910	5910	5910	5910	4
349	20250317	151100	300095010	5910	5910	5910	5910	0
350	20250317	151000	300095010	5910	5910	5910	5910	801
351	20250317	150900	295361100	5910	5910	5910	5910	0
352	20250317	150800	295361100	5910	5910	5910	5910	41
353	20250317	150700	295118790	5910	5910	5910	5910	2
354	20250317	150600	295106970	5910	5900	5910	5900	544
355	20250317	150500	291891970	5900	5900	5900	5900	0
356	20250317	150400	291891970	5900	5900	5900	5900	63
357	20250317	150300	291520270	5890	5890	5890	5890	0
358	20250317	150200	291520270	5890	5890	5890	5890	0
359	20250317	150100	291520270	5890	5890	5890	5890	0
360	20250317	150000	291520270	5890	5900	5900	5890	38
361	20250317	145900	291296120	5890	5890	5890	5890	7
362	20250317	145800	291254890	5880	5880	5880	5880	6
363	20250317	145700	291219610	5910	5910	5910	5910	0
364	20250317	145600	291219610	5910	5900	5910	5900	364
365	20250317	145500	289072000	5880	5880	5880	5880	0
366	20250317	145400	289072000	5880	5880	5880	5880	0
367	20250317	145300	289072000	5880	5880	5880	5880	500
368	20250317	145200	286132000	5890	5900	5900	5890	656
369	20250317	145100	282266600	5900	5900	5900	5900	228
370	20250317	145000	280921400	5910	5900	5910	5900	302
371	20250317	144900	279139580	5900	5900	5900	5900	0
372	20250317	144800	279139580	5900	5900	5900	5900	0
373	20250317	144700	279139580	5900	5900	5900	5900	0
374	20250317	144600	279139580	5900	5870	5900	5870	10202
375	20250317	144500	219012420	5870	5870	5870	5870	0
376	20250317	144400	219012420	5870	5870	5870	5870	0
377	20250317	144300	219012420	5870	5870	5870	5870	149
378	20250317	144200	218137790	5870	5870	5870	5870	0
379	20250317	144100	218137790	5870	5870	5870	5870	51
380	20250317	144000	217838420	5870	5870	5870	5870	105
381	20250317	143900	217222070	5870	5870	5870	5870	0
382	20250317	143800	217222070	5870	5870	5870	5870	630
383	20250317	143700	213523970	5870	5870	5870	5870	0
384	20250317	143600	213523970	5870	5870	5870	5870	0
385	20250317	143500	213523970	5870	5870	5870	5870	0
386	20250317	143400	213523970	5870	5870	5870	5870	49
387	20250317	143300	213236340	5870	5870	5870	5870	451
388	20250317	143200	210588970	5880	5870	5880	5870	250
389	20250317	143100	209120370	5880	5870	5880	5870	255
390	20250317	143000	207622800	5860	5860	5860	5860	0
391	20250317	142900	207622800	5860	5870	5870	5860	163
392	20250317	142800	206666520	5870	5870	5870	5870	1
393	20250317	142700	206660650	5870	5870	5870	5870	0
394	20250317	142600	206660650	5870	5870	5870	5870	0
395	20250317	142500	206660650	5870	5870	5870	5870	0
396	20250317	142400	206660650	5870	5870	5870	5870	2
397	20250317	142300	206648910	5860	5860	5860	5860	0
398	20250317	142200	206648910	5860	5860	5860	5860	4
399	20250317	142100	206625470	5870	5870	5870	5870	0
400	20250317	142000	206625470	5870	5870	5870	5870	0
401	20250317	141900	206625470	5870	5870	5870	5870	0
402	20250317	141800	206625470	5870	5870	5870	5870	0
403	20250317	141700	206625470	5870	5870	5870	5870	331
404	20250317	141600	204682500	5870	5870	5870	5870	261
405	20250317	141500	203150430	5870	5870	5870	5870	0
406	20250317	141400	203150430	5870	5870	5870	5870	0
407	20250317	141300	203150430	5870	5870	5870	5870	0
408	20250317	141200	203150430	5870	5870	5870	5870	20
409	20250317	141100	203033030	5870	5870	5870	5870	0
410	20250317	141000	203033030	5870	5870	5870	5870	0
411	20250317	140900	203033030	5870	5870	5870	5870	0
412	20250317	140800	203033030	5870	5870	5870	5870	0
413	20250317	140700	203033030	5870	5870	5870	5870	0
414	20250317	140600	203033030	5870	5870	5870	5870	0
415	20250317	140500	203033030	5870	5870	5870	5870	0
416	20250317	140400	203033030	5870	5870	5870	5870	0
417	20250317	140300	203033030	5870	5870	5870	5870	0
418	20250317	140200	203033030	5870	5870	5870	5870	0
419	20250317	140100	203033030	5870	5870	5870	5870	0
420	20250317	140000	203033030	5870	5870	5870	5870	0
421	20250317	135900	203033030	5870	5870	5870	5870	0
422	20250317	135800	203033030	5870	5870	5870	5870	0
423	20250317	135700	203033030	5870	5870	5870	5870	0
424	20250317	135600	203033030	5870	5870	5870	5870	0
425	20250317	135500	203033030	5870	5880	5880	5870	450
426	20250317	135400	200389030	5880	5880	5880	5880	0
427	20250317	135300	200389030	5880	5880	5880	5880	0
428	20250317	135200	200389030	5880	5880	5880	5880	1
429	20250317	135100	200383150	5870	5870	5870	5870	0
430	20250317	135000	200383150	5870	5870	5870	5870	408
431	20250317	134900	197988190	5870	5860	5870	5860	1118
432	20250317	134800	191429690	5860	5850	5860	5850	1000
433	20250317	134700	185569920	5850	5850	5850	5850	977
434	20250317	134600	179854470	5880	5880	5880	5880	0
435	20250317	134500	179854470	5880	5880	5880	5880	0
436	20250317	134400	179854470	5880	5870	5880	5870	250
437	20250317	134300	178385790	5850	5860	5860	5850	205
438	20250317	134200	177184720	5870	5870	5870	5870	0
439	20250317	134100	177184720	5870	5870	5870	5870	21
440	20250317	134000	177061450	5870	5870	5870	5870	1
441	20250317	133900	177055580	5880	5880	5880	5880	200
442	20250317	133800	175879580	5870	5870	5870	5870	400
443	20250317	133700	173531580	5860	5870	5870	5860	265
444	20250317	133600	171978530	5870	5870	5870	5870	0
445	20250317	133500	171978530	5870	5870	5870	5870	0
446	20250317	133400	171978530	5870	5870	5870	5870	200
447	20250317	133300	170804530	5890	5890	5890	5890	0
448	20250317	133200	170804530	5890	5890	5890	5890	0
449	20250317	133100	170804530	5890	5890	5890	5890	0
450	20250317	133000	170804530	5890	5890	5890	5890	0
451	20250317	132900	170804530	5890	5890	5890	5890	0
452	20250317	132800	170804530	5890	5890	5890	5890	0
453	20250317	132700	170804530	5890	5890	5890	5890	0
454	20250317	132600	170804530	5890	5890	5890	5890	0
455	20250317	132500	170804530	5890	5890	5890	5890	0
456	20250317	132400	170804530	5890	5890	5890	5890	0
457	20250317	132300	170804530	5890	5890	5890	5890	0
458	20250317	132200	170804530	5890	5890	5890	5890	0
459	20250317	132100	170804530	5890	5890	5890	5890	0
460	20250317	132000	170804530	5890	5880	5890	5880	100
461	20250317	131900	170215570	5880	5880	5880	5880	0
462	20250317	131800	170215570	5880	5880	5880	5880	1
463	20250317	131700	170209690	5870	5870	5870	5870	0
464	20250317	131600	170209690	5870	5870	5870	5870	0
465	20250317	131500	170209690	5870	5870	5870	5870	15
466	20250317	131400	170121640	5890	5890	5890	5890	0
467	20250317	131300	170121640	5890	5890	5890	5890	0
468	20250317	131200	170121640	5890	5890	5890	5890	0
469	20250317	131100	170121640	5890	5890	5890	5890	0
470	20250317	131000	170121640	5890	5890	5890	5890	13
471	20250317	130900	170045070	5890	5890	5890	5890	0
472	20250317	130800	170045070	5890	5890	5890	5890	0
473	20250317	130700	170045070	5890	5890	5890	5890	0
474	20250317	130600	170045070	5890	5890	5890	5890	0
475	20250317	130500	170045070	5890	5890	5890	5890	0
476	20250317	130400	170045070	5890	5890	5890	5890	0
477	20250317	130300	170045070	5890	5860	5890	5860	781
478	20250317	130200	165459980	5860	5860	5860	5860	1
479	20250317	130100	165454120	5890	5890	5890	5890	0
480	20250317	130000	165454120	5890	5890	5890	5890	0
481	20250317	125900	165454120	5890	5890	5890	5890	500
482	20250317	125800	162509120	5890	5890	5890	5890	50
483	20250317	125700	162214620	5880	5870	5880	5870	1660
484	20250317	125600	152459190	5870	5870	5870	5870	42
485	20250317	125500	152212650	5850	5850	5850	5850	0
486	20250317	125400	152212650	5850	5850	5850	5850	0
487	20250317	125300	152212650	5850	5850	5850	5850	0
488	20250317	125200	152212650	5850	5850	5850	5850	1000
489	20250317	125100	146362650	5850	5850	5850	5850	1000
490	20250317	125000	140512650	5870	5850	5870	5850	2994
491	20250317	124900	122977970	5850	5850	5850	5850	0
492	20250317	124800	122977970	5850	5850	5850	5850	2200
493	20250317	124700	110107970	5860	5860	5860	5860	0
494	20250317	124600	110107970	5860	5860	5860	5860	0
495	20250317	124500	110107970	5860	5860	5860	5860	10
496	20250317	124400	110049370	5860	5860	5860	5860	283
497	20250317	124300	108390990	5860	5860	5860	5860	0
498	20250317	124200	108390990	5860	5850	5860	5850	675
499	20250317	124100	104437490	5850	5820	5850	5820	820
500	20250317	124000	99646480	5830	5830	5830	5830	100
501	20250317	123900	99063480	5830	5830	5830	5830	0
502	20250317	123800	99063480	5830	5830	5830	5830	0
503	20250317	123700	99063480	5830	5830	5830	5830	100
504	20250317	123600	98480480	5830	5830	5830	5830	0
505	20250317	123500	98480480	5830	5830	5830	5830	0
506	20250317	123400	98480480	5830	5830	5830	5830	0
507	20250317	123300	98480480	5830	5830	5830	5830	0
508	20250317	123200	98480480	5830	5830	5830	5830	0
509	20250317	123100	98480480	5830	5830	5830	5830	0
510	20250317	123000	98480480	5830	5830	5830	5830	0
511	20250317	122900	98480480	5830	5830	5830	5830	0
512	20250317	122800	98480480	5830	5830	5830	5830	0
513	20250317	122700	98480480	5830	5830	5830	5830	100
514	20250317	122600	97897480	5830	5830	5830	5830	0
515	20250317	122500	97897480	5830	5830	5830	5830	0
516	20250317	122400	97897480	5830	5830	5830	5830	0
517	20250317	122300	97897480	5830	5830	5830	5830	223
518	20250317	122200	96597390	5830	5830	5830	5830	0
519	20250317	122100	96597390	5830	5830	5830	5830	0
520	20250317	122000	96597390	5830	5830	5830	5830	0
521	20250317	121900	96597390	5830	5830	5830	5830	0
522	20250317	121800	96597390	5830	5830	5830	5830	0
523	20250317	121700	96597390	5830	5830	5830	5830	63
524	20250317	121600	96230100	5830	5830	5830	5830	0
525	20250317	121500	96230100	5830	5830	5830	5830	0
526	20250317	121400	96230100	5830	5830	5830	5830	153
527	20250317	121300	95338110	5810	5810	5810	5810	0
528	20250317	121200	95338110	5810	5810	5810	5810	2
529	20250317	121100	95326490	5820	5820	5820	5820	0
530	20250317	121000	95326490	5820	5820	5820	5820	0
531	20250317	120900	95326490	5820	5820	5820	5820	0
532	20250317	120800	95326490	5820	5820	5820	5820	0
533	20250317	120700	95326490	5820	5820	5820	5820	0
534	20250317	120600	95326490	5820	5820	5820	5820	0
535	20250317	120500	95326490	5820	5820	5820	5820	0
536	20250317	120400	95326490	5820	5820	5820	5820	0
537	20250317	120300	95326490	5820	5820	5820	5820	50
538	20250317	120200	95035490	5800	5800	5800	5800	300
539	20250317	120100	93295490	5810	5810	5810	5810	0
540	20250317	120000	93295490	5810	5810	5810	5810	0
541	20250317	115900	93295490	5810	5810	5810	5810	0
542	20250317	115800	93295490	5810	5810	5810	5810	0
543	20250317	115700	93295490	5810	5810	5810	5810	0
544	20250317	115600	93295490	5810	5810	5810	5810	0
545	20250317	115500	93295490	5810	5810	5810	5810	0
546	20250317	115400	93295490	5810	5810	5810	5810	0
547	20250317	115300	93295490	5810	5810	5810	5810	0
548	20250317	115200	93295490	5810	5810	5810	5810	159
549	20250317	115100	92371700	5800	5800	5800	5800	1
550	20250317	115000	92365900	5770	5770	5770	5770	0
551	20250317	114900	92365900	5770	5810	5810	5770	4501
552	20250317	114800	66341580	5800	5830	5830	5800	1500
553	20250317	114700	57610110	5850	5850	5850	5850	0
554	20250317	114600	57610110	5850	5850	5850	5850	66
555	20250317	114500	57224010	5850	5850	5850	5850	0
556	20250317	114400	57224010	5850	5850	5850	5850	0
557	20250317	114300	57224010	5850	5850	5850	5850	0
558	20250317	114200	57224010	5850	5850	5850	5850	0
559	20250317	114100	57224010	5850	5830	5850	5830	108
560	20250317	114000	56594350	5820	5820	5820	5820	0
561	20250317	113900	56594350	5820	5820	5820	5820	0
562	20250317	113800	56594350	5820	5820	5820	5820	0
563	20250317	113700	56594350	5820	5820	5820	5820	0
564	20250317	113600	56594350	5820	5840	5840	5820	129
565	20250317	113500	55841570	5810	5810	5810	5810	0
566	20250317	113400	55841570	5810	5810	5810	5810	0
567	20250317	113300	55841570	5810	5810	5810	5810	107
568	20250317	113200	55219900	5820	5820	5820	5820	0
569	20250317	113100	55219900	5820	5820	5820	5820	400
570	20250317	113000	52891900	5820	5820	5820	5820	0
571	20250317	112900	52891900	5820	5820	5820	5820	0
572	20250317	112800	52891900	5820	5820	5820	5820	0
573	20250317	112700	52891900	5820	5820	5820	5820	0
574	20250317	112600	52891900	5820	5820	5820	5820	0
575	20250317	112500	52891900	5820	5820	5820	5820	0
576	20250317	112400	52891900	5820	5820	5820	5820	0
577	20250317	112300	52891900	5820	5820	5820	5820	0
578	20250317	112200	52891900	5820	5820	5820	5820	0
579	20250317	112100	52891900	5820	5820	5820	5820	0
580	20250317	112000	52891900	5820	5820	5820	5820	23
581	20250317	111900	52758040	5820	5820	5820	5820	0
582	20250317	111800	52758040	5820	5820	5820	5820	0
583	20250317	111700	52758040	5820	5820	5820	5820	0
584	20250317	111600	52758040	5820	5820	5820	5820	0
585	20250317	111500	52758040	5820	5820	5820	5820	0
586	20250317	111400	52758040	5820	5820	5820	5820	0
587	20250317	111300	52758040	5820	5820	5820	5820	30
588	20250317	111200	52583440	5820	5820	5820	5820	0
589	20250317	111100	52583440	5820	5820	5820	5820	0
590	20250317	111000	52583440	5820	5820	5820	5820	0
591	20250317	110900	52583440	5820	5820	5820	5820	0
592	20250317	110800	52583440	5820	5820	5820	5820	0
593	20250317	110700	52583440	5820	5820	5820	5820	10
594	20250317	110600	52525240	5820	5820	5820	5820	4
595	20250317	110500	52501960	5820	5820	5820	5820	500
596	20250317	110400	49591960	5820	5820	5820	5820	0
597	20250317	110300	49591960	5820	5820	5820	5820	0
598	20250317	110200	49591960	5820	5820	5820	5820	18
599	20250317	110100	49487200	5820	5820	5820	5820	18
600	20250317	110000	49382440	5810	5810	5810	5810	0
601	20250317	105900	49382440	5810	5810	5810	5810	0
602	20250317	105800	49382440	5810	5810	5810	5810	0
603	20250317	105700	49382440	5810	5810	5810	5810	0
604	20250317	105600	49382440	5810	5810	5810	5810	0
605	20250317	105500	49382440	5810	5810	5810	5810	0
606	20250317	105400	49382440	5810	5810	5810	5810	402
607	20250317	105300	47046820	5820	5820	5820	5820	0
608	20250317	105200	47046820	5820	5820	5820	5820	0
609	20250317	105100	47046820	5820	5820	5820	5820	0
610	20250317	105000	47046820	5820	5820	5820	5820	0
611	20250317	104900	47046820	5820	5820	5820	5820	0
612	20250317	104800	47046820	5820	5820	5820	5820	0
613	20250317	104700	47046820	5820	5820	5820	5820	5
614	20250317	104600	47017720	5810	5810	5810	5810	0
615	20250317	104500	47017720	5810	5810	5810	5810	0
616	20250317	104400	47017720	5810	5810	5810	5810	1
617	20250317	104300	47011910	5820	5820	5820	5820	0
618	20250317	104200	47011910	5820	5820	5820	5820	0
619	20250317	104100	47011910	5820	5820	5820	5820	162
620	20250317	104000	46069070	5850	5850	5850	5850	0
621	20250317	103900	46069070	5850	5850	5850	5850	0
622	20250317	103800	46069070	5850	5850	5850	5850	0
623	20250317	103700	46069070	5850	5850	5850	5850	0
624	20250317	103600	46069070	5850	5850	5850	5850	0
625	20250317	103500	46069070	5850	5850	5850	5850	0
626	20250317	103400	46069070	5850	5850	5850	5850	0
627	20250317	103300	46069070	5850	5840	5850	5840	250
628	20250317	103200	44607340	5830	5830	5830	5830	0
629	20250317	103100	44607340	5830	5830	5830	5830	0
630	20250317	103000	44607340	5830	5830	5830	5830	0
631	20250317	102900	44607340	5830	5830	5830	5830	0
632	20250317	102800	44607340	5830	5830	5830	5830	0
633	20250317	102700	44607340	5830	5830	5830	5830	50
634	20250317	102600	44315840	5830	5830	5830	5830	0
635	20250317	102500	44315840	5830	5830	5830	5830	0
636	20250317	102400	44315840	5830	5830	5830	5830	1
637	20250317	102300	44310010	5840	5840	5840	5840	1
638	20250317	102200	44304170	5820	5820	5820	5820	0
639	20250317	102100	44304170	5820	5820	5820	5820	0
640	20250317	102000	44304170	5820	5820	5820	5820	0
641	20250317	101900	44304170	5820	5820	5820	5820	80
642	20250317	101800	43838570	5820	5820	5820	5820	0
643	20250317	101700	43838570	5820	5820	5820	5820	0
644	20250317	101600	43838570	5820	5820	5820	5820	0
645	20250317	101500	43838570	5820	5820	5820	5820	0
646	20250317	101400	43838570	5820	5820	5820	5820	0
647	20250317	101300	43838570	5820	5820	5820	5820	0
648	20250317	101200	43838570	5820	5820	5820	5820	500
649	20250317	101100	40928570	5820	5820	5820	5820	0
650	20250317	101000	40928570	5820	5820	5820	5820	0
651	20250317	100900	40928570	5820	5820	5820	5820	250
652	20250317	100800	39473570	5820	5820	5820	5820	0
653	20250317	100700	39473570	5820	5820	5820	5820	0
654	20250317	100600	39473570	5820	5820	5820	5820	100
655	20250317	100500	38891570	5830	5830	5830	5830	100
656	20250317	100400	38308570	5850	5850	5850	5850	0
657	20250317	100300	38308570	5850	5850	5850	5850	0
658	20250317	100200	38308570	5850	5850	5850	5850	0
659	20250317	100100	38308570	5850	5850	5850	5850	0
660	20250317	100000	38308570	5850	5850	5850	5850	1
661	20250317	095900	38302720	5840	5840	5840	5840	0
662	20250317	095800	38302720	5840	5840	5840	5840	273
663	20250317	095700	36708400	5840	5840	5840	5840	0
664	20250317	095600	36708400	5840	5840	5840	5840	0
665	20250317	095500	36708400	5840	5840	5840	5840	0
666	20250317	095400	36708400	5840	5840	5840	5840	0
667	20250317	095300	36708400	5840	5840	5840	5840	0
668	20250317	095200	36708400	5840	5840	5840	5840	5
669	20250317	095100	36679200	5840	5820	5840	5820	104
670	20250317	095000	36073820	5820	5830	5840	5820	303
671	20250317	094900	34310320	5850	5850	5850	5850	0
672	20250317	094800	34310320	5850	5850	5850	5850	0
673	20250317	094700	34310320	5850	5850	5850	5850	0
674	20250317	094600	34310320	5850	5850	5850	5850	0
675	20250317	094500	34310320	5850	5850	5850	5850	0
676	20250317	094400	34310320	5850	5850	5850	5850	1
677	20250317	094300	34304470	5860	5860	5860	5860	0
678	20250317	094200	34304470	5860	5860	5860	5860	85
679	20250317	094100	33806370	5860	5860	5860	5860	0
680	20250317	094000	33806370	5860	5860	5860	5860	0
681	20250317	093900	33806370	5860	5860	5860	5860	13
682	20250317	093800	33730190	5850	5840	5850	5840	109
683	20250317	093700	33092560	5840	5840	5840	5840	0
684	20250317	093600	33092560	5840	5840	5840	5840	0
685	20250317	093500	33092560	5840	5840	5840	5840	0
686	20250317	093400	33092560	5840	5840	5840	5840	6
687	20250317	093300	33057520	5810	5810	5810	5810	0
688	20250317	093200	33057520	5810	5810	5810	5810	0
689	20250317	093100	33057520	5810	5810	5810	5810	0
690	20250317	093000	33057520	5810	5810	5810	5810	10
691	20250317	092900	32999420	5810	5810	5810	5810	0
692	20250317	092800	32999420	5810	5810	5810	5810	0
693	20250317	092700	32999420	5810	5810	5810	5810	0
694	20250317	092600	32999420	5810	5810	5810	5810	500
695	20250317	092500	30094420	5820	5820	5820	5820	0
696	20250317	092400	30094420	5820	5820	5840	5820	1210
697	20250317	092300	23046100	5800	5800	5800	5800	2
698	20250317	092200	23034500	5790	5810	5810	5790	105
699	20250317	092100	22424550	5800	5800	5800	5800	0
700	20250317	092000	22424550	5800	5800	5800	5800	0
701	20250317	091900	22424550	5800	5800	5800	5800	200
702	20250317	091800	21264550	5800	5820	5820	5800	594
703	20250317	091700	17813080	5820	5820	5820	5820	52
704	20250317	091600	17510440	5830	5830	5830	5830	54
705	20250317	091500	17195620	5850	5850	5850	5850	0
706	20250317	091400	17195620	5850	5850	5850	5850	0
707	20250317	091300	17195620	5850	5850	5850	5850	0
708	20250317	091200	17195620	5850	5850	5850	5850	0
709	20250317	091100	17195620	5850	5890	5890	5850	39
710	20250317	091000	16966240	5840	5820	5840	5820	99
711	20250317	090900	16389980	5800	5800	5800	5800	574
712	20250317	090800	13060780	5810	5810	5810	5810	0
713	20250317	090700	13060780	5810	5810	5810	5810	48
714	20250317	090600	12781900	5780	5780	5780	5780	150
715	20250317	090500	11914900	5820	5820	5820	5820	1
716	20250317	090400	11909080	5780	5820	5820	5780	72
717	20250317	090300	11492880	5780	5780	5780	5780	250
718	20250317	090200	10047880	5780	5780	5780	5780	0
719	20250317	090100	10047880	5780	5780	5780	5780	250
720	20250317	090000	8602880	5780	5770	5780	5770	1490