KissMeData/317850/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	212000	696036985	9200	9200	9200	9200	3102
3	20250317	211900	696036985	9200	9200	9200	9200	0
4	20250317	211800	696036985	9200	9200	9200	9200	0
5	20250317	211700	696036985	9200	9200	9200	9200	0
6	20250317	211600	696036985	9200	9200	9200	9200	0
7	20250317	211500	696036985	9200	9200	9200	9200	0
8	20250317	211400	696036985	9200	9200	9200	9200	0
9	20250317	211300	696036985	9200	9200	9200	9200	0
10	20250317	211200	696036985	9200	9200	9200	9200	0
11	20250317	211100	696036985	9200	9200	9200	9200	0
12	20250317	211000	696036985	9200	9200	9200	9200	0
13	20250317	210900	696036985	9200	9200	9200	9200	0
14	20250317	210800	696036985	9200	9200	9200	9200	0
15	20250317	210700	696036985	9200	9200	9200	9200	0
16	20250317	210600	696036985	9200	9200	9200	9200	0
17	20250317	210500	696036985	9200	9200	9200	9200	0
18	20250317	210400	696036985	9200	9200	9200	9200	0
19	20250317	210300	696036985	9200	9200	9200	9200	0
20	20250317	210200	696036985	9200	9200	9200	9200	0
21	20250317	210100	696036985	9200	9200	9200	9200	0
22	20250317	210000	696036985	9200	9200	9200	9200	0
23	20250317	205900	696036985	9200	9200	9200	9200	0
24	20250317	205800	696036985	9200	9200	9200	9200	0
25	20250317	205700	696036985	9200	9200	9200	9200	0
26	20250317	205600	696036985	9200	9200	9200	9200	0
27	20250317	205500	696036985	9200	9200	9200	9200	0
28	20250317	205400	696036985	9200	9200	9200	9200	0
29	20250317	205300	696036985	9200	9200	9200	9200	0
30	20250317	205200	696036985	9200	9200	9200	9200	0
31	20250317	205100	696036985	9200	9200	9200	9200	0
32	20250317	205000	696036985	9200	9200	9200	9200	3102
33	20250317	204900	696036985	9200	9200	9200	9200	0
34	20250317	204800	696036985	9200	9200	9200	9200	0
35	20250317	204700	696036985	9200	9200	9200	9200	0
36	20250317	204600	696036985	9200	9200	9200	9200	0
37	20250317	204500	696036985	9200	9200	9200	9200	0
38	20250317	204400	696036985	9200	9200	9200	9200	0
39	20250317	204300	696036985	9200	9200	9200	9200	0
40	20250317	204200	696036985	9200	9200	9200	9200	0
41	20250317	204100	696036985	9200	9200	9200	9200	0
42	20250317	204000	696036985	9200	9200	9200	9200	0
43	20250317	203900	696036985	9200	9200	9200	9200	0
44	20250317	203800	696036985	9200	9200	9200	9200	0
45	20250317	203700	696036985	9200	9200	9200	9200	0
46	20250317	203600	696036985	9200	9200	9200	9200	0
47	20250317	203500	696036985	9200	9200	9200	9200	0
48	20250317	203400	696036985	9200	9200	9200	9200	0
49	20250317	203300	696036985	9200	9200	9200	9200	0
50	20250317	203200	696036985	9200	9200	9200	9200	0
51	20250317	203100	696036985	9200	9200	9200	9200	0
52	20250317	203000	696036985	9200	9200	9200	9200	0
53	20250317	202900	696036985	9200	9200	9200	9200	0
54	20250317	202800	696036985	9200	9200	9200	9200	0
55	20250317	202700	696036985	9200	9200	9200	9200	0
56	20250317	202600	696036985	9200	9200	9200	9200	0
57	20250317	202500	696036985	9200	9200	9200	9200	0
58	20250317	202400	696036985	9200	9200	9200	9200	0
59	20250317	202300	696036985	9200	9200	9200	9200	0
60	20250317	202200	696036985	9200	9200	9200	9200	0
61	20250317	202100	696036985	9200	9200	9200	9200	0
62	20250317	202000	696036985	9200	9200	9200	9200	3102
63	20250317	201900	696036985	9200	9200	9200	9200	0
64	20250317	201800	696036985	9200	9200	9200	9200	0
65	20250317	201700	696036985	9200	9200	9200	9200	0
66	20250317	201600	696036985	9200	9200	9200	9200	0
67	20250317	201500	696036985	9200	9200	9200	9200	0
68	20250317	201400	696036985	9200	9200	9200	9200	0
69	20250317	201300	696036985	9200	9200	9200	9200	0
70	20250317	201200	696036985	9200	9200	9200	9200	0
71	20250317	201100	696036985	9200	9200	9200	9200	0
72	20250317	201000	696036985	9200	9200	9200	9200	0
73	20250317	200900	696036985	9200	9200	9200	9200	0
74	20250317	200800	696036985	9200	9200	9200	9200	0
75	20250317	200700	696036985	9200	9200	9200	9200	0
76	20250317	200600	696036985	9200	9200	9200	9200	0
77	20250317	200500	696036985	9200	9200	9200	9200	0
78	20250317	200400	696036985	9200	9200	9200	9200	0
79	20250317	200300	696036985	9200	9200	9200	9200	0
80	20250317	200200	696036985	9200	9200	9200	9200	0
81	20250317	200100	696036985	9200	9200	9200	9200	0
82	20250317	200000	696036985	9200	9200	9200	9200	0
83	20250317	195900	696036985	9200	9200	9200	9200	0
84	20250317	195800	696036985	9200	9200	9200	9200	0
85	20250317	195700	696036985	9200	9200	9200	9200	0
86	20250317	195600	696036985	9200	9200	9200	9200	0
87	20250317	195500	696036985	9200	9200	9200	9200	0
88	20250317	195400	696036985	9200	9200	9200	9200	0
89	20250317	195300	696036985	9200	9200	9200	9200	0
90	20250317	195200	696036985	9200	9200	9200	9200	0
91	20250317	195100	696036985	9200	9200	9200	9200	0
92	20250317	195000	696036985	9200	9200	9200	9200	3102
93	20250317	194900	696036985	9200	9200	9200	9200	0
94	20250317	194800	696036985	9200	9200	9200	9200	0
95	20250317	194700	696036985	9200	9200	9200	9200	0
96	20250317	194600	696036985	9200	9200	9200	9200	0
97	20250317	194500	696036985	9200	9200	9200	9200	0
98	20250317	194400	696036985	9200	9200	9200	9200	0
99	20250317	194300	696036985	9200	9200	9200	9200	0
100	20250317	194200	696036985	9200	9200	9200	9200	0
101	20250317	194100	696036985	9200	9200	9200	9200	0
102	20250317	194000	696036985	9200	9200	9200	9200	0
103	20250317	193900	696036985	9200	9200	9200	9200	0
104	20250317	193800	696036985	9200	9200	9200	9200	0
105	20250317	193700	696036985	9200	9200	9200	9200	0
106	20250317	193600	696036985	9200	9200	9200	9200	0
107	20250317	193500	696036985	9200	9200	9200	9200	0
108	20250317	193400	696036985	9200	9200	9200	9200	0
109	20250317	193300	696036985	9200	9200	9200	9200	0
110	20250317	193200	696036985	9200	9200	9200	9200	0
111	20250317	193100	696036985	9200	9200	9200	9200	0
112	20250317	193000	696036985	9200	9200	9200	9200	0
113	20250317	192900	696036985	9200	9200	9200	9200	0
114	20250317	192800	696036985	9200	9200	9200	9200	0
115	20250317	192700	696036985	9200	9200	9200	9200	0
116	20250317	192600	696036985	9200	9200	9200	9200	0
117	20250317	192500	696036985	9200	9200	9200	9200	0
118	20250317	192400	696036985	9200	9200	9200	9200	0
119	20250317	192300	696036985	9200	9200	9200	9200	0
120	20250317	192200	696036985	9200	9200	9200	9200	0
121	20250317	192100	696036985	9200	9200	9200	9200	0
122	20250317	192000	696036985	9200	9200	9200	9200	3102
123	20250317	191900	696036985	9200	9200	9200	9200	0
124	20250317	191800	696036985	9200	9200	9200	9200	0
125	20250317	191700	696036985	9200	9200	9200	9200	0
126	20250317	191600	696036985	9200	9200	9200	9200	0
127	20250317	191500	696036985	9200	9200	9200	9200	0
128	20250317	191400	696036985	9200	9200	9200	9200	0
129	20250317	191300	696036985	9200	9200	9200	9200	0
130	20250317	191200	696036985	9200	9200	9200	9200	0
131	20250317	191100	696036985	9200	9200	9200	9200	0
132	20250317	191000	696036985	9200	9200	9200	9200	0
133	20250317	190900	696036985	9200	9200	9200	9200	0
134	20250317	190800	696036985	9200	9200	9200	9200	0
135	20250317	190700	696036985	9200	9200	9200	9200	0
136	20250317	190600	696036985	9200	9200	9200	9200	0
137	20250317	190500	696036985	9200	9200	9200	9200	0
138	20250317	190400	696036985	9200	9200	9200	9200	0
139	20250317	190300	696036985	9200	9200	9200	9200	0
140	20250317	190200	696036985	9200	9200	9200	9200	0
141	20250317	190100	696036985	9200	9200	9200	9200	0
142	20250317	190000	696036985	9200	9200	9200	9200	0
143	20250317	185900	696036985	9200	9200	9200	9200	0
144	20250317	185800	696036985	9200	9200	9200	9200	0
145	20250317	185700	696036985	9200	9200	9200	9200	0
146	20250317	185600	696036985	9200	9200	9200	9200	0
147	20250317	185500	696036985	9200	9200	9200	9200	0
148	20250317	185400	696036985	9200	9200	9200	9200	0
149	20250317	185300	696036985	9200	9200	9200	9200	0
150	20250317	185200	696036985	9200	9200	9200	9200	0
151	20250317	185100	696036985	9200	9200	9200	9200	0
152	20250317	185000	696036985	9200	9200	9200	9200	3102
153	20250317	184900	696036985	9200	9200	9200	9200	0
154	20250317	184800	696036985	9200	9200	9200	9200	0
155	20250317	184700	696036985	9200	9200	9200	9200	0
156	20250317	184600	696036985	9200	9200	9200	9200	0
157	20250317	184500	696036985	9200	9200	9200	9200	0
158	20250317	184400	696036985	9200	9200	9200	9200	0
159	20250317	184300	696036985	9200	9200	9200	9200	0
160	20250317	184200	696036985	9200	9200	9200	9200	0
161	20250317	184100	696036985	9200	9200	9200	9200	0
162	20250317	184000	696036985	9200	9200	9200	9200	0
163	20250317	183900	696036985	9200	9200	9200	9200	0
164	20250317	183800	696036985	9200	9200	9200	9200	0
165	20250317	183700	696036985	9200	9200	9200	9200	0
166	20250317	183600	696036985	9200	9200	9200	9200	0
167	20250317	183500	696036985	9200	9200	9200	9200	0
168	20250317	183400	696036985	9200	9200	9200	9200	0
169	20250317	183300	696036985	9200	9200	9200	9200	0
170	20250317	183200	696036985	9200	9200	9200	9200	0
171	20250317	183100	696036985	9200	9200	9200	9200	0
172	20250317	183000	696036985	9200	9200	9200	9200	0
173	20250317	182900	696036985	9200	9200	9200	9200	0
174	20250317	182800	696036985	9200	9200	9200	9200	0
175	20250317	182700	696036985	9200	9200	9200	9200	0
176	20250317	182600	696036985	9200	9200	9200	9200	0
177	20250317	182500	696036985	9200	9200	9200	9200	0
178	20250317	182400	696036985	9200	9200	9200	9200	0
179	20250317	182300	696036985	9200	9200	9200	9200	0
180	20250317	182200	696036985	9200	9200	9200	9200	0
181	20250317	182100	696036985	9200	9200	9200	9200	0
182	20250317	182000	696036985	9200	9200	9200	9200	3102
183	20250317	181900	696036985	9200	9200	9200	9200	0
184	20250317	181800	696036985	9200	9200	9200	9200	0
185	20250317	181700	696036985	9200	9200	9200	9200	0
186	20250317	181600	696036985	9200	9200	9200	9200	0
187	20250317	181500	696036985	9200	9200	9200	9200	0
188	20250317	181400	696036985	9200	9200	9200	9200	0
189	20250317	181300	696036985	9200	9200	9200	9200	0
190	20250317	181200	696036985	9200	9200	9200	9200	0
191	20250317	181100	696036985	9200	9200	9200	9200	0
192	20250317	181000	696036985	9200	9200	9200	9200	0
193	20250317	180900	696036985	9200	9200	9200	9200	0
194	20250317	180800	696036985	9200	9200	9200	9200	0
195	20250317	180700	696036985	9200	9200	9200	9200	0
196	20250317	180600	696036985	9200	9200	9200	9200	0
197	20250317	180500	696036985	9200	9200	9200	9200	0
198	20250317	180400	696036985	9200	9200	9200	9200	0
199	20250317	180300	696036985	9200	9200	9200	9200	0
200	20250317	180200	696036985	9200	9200	9200	9200	0
201	20250317	180100	696036985	9200	9200	9200	9200	0
202	20250317	180000	696036985	9200	9200	9200	9200	0
203	20250317	175900	696036985	9200	9200	9200	9200	0
204	20250317	175800	696036985	9200	9200	9200	9200	0
205	20250317	175700	696036985	9200	9200	9200	9200	0
206	20250317	175600	696036985	9200	9200	9200	9200	0
207	20250317	175500	696036985	9200	9200	9200	9200	0
208	20250317	175400	696036985	9200	9200	9200	9200	0
209	20250317	175300	696036985	9200	9200	9200	9200	0
210	20250317	175200	696036985	9200	9200	9200	9200	0
211	20250317	175100	696036985	9200	9200	9200	9200	0
212	20250317	175000	696036985	9200	9200	9200	9200	3102
213	20250317	174900	696036985	9200	9200	9200	9200	0
214	20250317	174800	696036985	9200	9200	9200	9200	0
215	20250317	174700	696036985	9200	9200	9200	9200	0
216	20250317	174600	696036985	9200	9200	9200	9200	0
217	20250317	174500	696036985	9200	9200	9200	9200	0
218	20250317	174400	696036985	9200	9200	9200	9200	0
219	20250317	174300	696036985	9200	9200	9200	9200	0
220	20250317	174200	696036985	9200	9200	9200	9200	0
221	20250317	174100	696036985	9200	9200	9200	9200	0
222	20250317	174000	696036985	9200	9200	9200	9200	0
223	20250317	173900	696036985	9200	9200	9200	9200	0
224	20250317	173800	696036985	9200	9200	9200	9200	0
225	20250317	173700	696036985	9200	9200	9200	9200	0
226	20250317	173600	696036985	9200	9200	9200	9200	0
227	20250317	173500	696036985	9200	9200	9200	9200	0
228	20250317	173400	696036985	9200	9200	9200	9200	0
229	20250317	173300	696036985	9200	9200	9200	9200	0
230	20250317	173200	696036985	9200	9200	9200	9200	0
231	20250317	173100	696036985	9200	9200	9200	9200	0
232	20250317	173000	696036985	9200	9200	9200	9200	0
233	20250317	172900	696036985	9200	9200	9200	9200	0
234	20250317	172800	696036985	9200	9200	9200	9200	0
235	20250317	172700	696036985	9200	9200	9200	9200	0
236	20250317	172600	696036985	9200	9200	9200	9200	0
237	20250317	172500	696036985	9200	9200	9200	9200	0
238	20250317	172400	696036985	9200	9200	9200	9200	0
239	20250317	172300	696036985	9200	9200	9200	9200	0
240	20250317	172200	696036985	9200	9200	9200	9200	0
241	20250317	172100	696036985	9200	9200	9200	9200	0
242	20250317	172000	696036985	9200	9200	9200	9200	3102
243	20250317	171900	696036985	9200	9200	9200	9200	0
244	20250317	171800	696036985	9200	9200	9200	9200	0
245	20250317	171700	696036985	9200	9200	9200	9200	0
246	20250317	171600	696036985	9200	9200	9200	9200	0
247	20250317	171500	696036985	9200	9200	9200	9200	0
248	20250317	171400	696036985	9200	9200	9200	9200	0
249	20250317	171300	696036985	9200	9200	9200	9200	0
250	20250317	171200	696036985	9200	9200	9200	9200	0
251	20250317	171100	696036985	9200	9200	9200	9200	0
252	20250317	171000	696036985	9200	9200	9200	9200	0
253	20250317	170900	696036985	9200	9200	9200	9200	0
254	20250317	170800	696036985	9200	9200	9200	9200	0
255	20250317	170700	696036985	9200	9200	9200	9200	0
256	20250317	170600	696036985	9200	9200	9200	9200	0
257	20250317	170500	696036985	9200	9200	9200	9200	0
258	20250317	170400	696036985	9200	9200	9200	9200	0
259	20250317	170300	696036985	9200	9200	9200	9200	0
260	20250317	170200	696036985	9200	9200	9200	9200	0
261	20250317	170100	696036985	9200	9200	9200	9200	0
262	20250317	170000	696036985	9200	9200	9200	9200	0
263	20250317	165900	696036985	9200	9200	9200	9200	0
264	20250317	165800	696036985	9200	9200	9200	9200	0
265	20250317	165700	696036985	9200	9200	9200	9200	0
266	20250317	165600	696036985	9200	9200	9200	9200	0
267	20250317	165500	696036985	9200	9200	9200	9200	0
268	20250317	165400	696036985	9200	9200	9200	9200	0
269	20250317	165300	696036985	9200	9200	9200	9200	0
270	20250317	165200	696036985	9200	9200	9200	9200	0
271	20250317	165100	696036985	9200	9200	9200	9200	0
272	20250317	165000	696036985	9200	9200	9200	9200	3102
273	20250317	164900	696036985	9200	9200	9200	9200	0
274	20250317	164800	696036985	9200	9200	9200	9200	0
275	20250317	164700	696036985	9200	9200	9200	9200	0
276	20250317	164600	696036985	9200	9200	9200	9200	0
277	20250317	164500	696036985	9200	9200	9200	9200	0
278	20250317	164400	696036985	9200	9200	9200	9200	0
279	20250317	164300	696036985	9200	9200	9200	9200	0
280	20250317	164200	696036985	9200	9200	9200	9200	0
281	20250317	164100	696036985	9200	9200	9200	9200	0
282	20250317	164000	696036985	9200	9200	9200	9200	0
283	20250317	163900	696036985	9200	9200	9200	9200	0
284	20250317	163800	696036985	9200	9200	9200	9200	0
285	20250317	163700	696036985	9200	9200	9200	9200	0
286	20250317	163600	696036985	9200	9200	9200	9200	0
287	20250317	163500	696036985	9200	9200	9200	9200	0
288	20250317	163400	696036985	9200	9200	9200	9200	0
289	20250317	163300	696036985	9200	9200	9200	9200	0
290	20250317	163200	696036985	9200	9200	9200	9200	0
291	20250317	163100	696036985	9200	9200	9200	9200	0
292	20250317	163000	696036985	9200	9200	9200	9200	0
293	20250317	162900	696036985	9200	9200	9200	9200	0
294	20250317	162800	696036985	9200	9200	9200	9200	0
295	20250317	162700	696036985	9200	9200	9200	9200	0
296	20250317	162600	696036985	9200	9200	9200	9200	0
297	20250317	162500	696036985	9200	9200	9200	9200	0
298	20250317	162400	696036985	9200	9200	9200	9200	0
299	20250317	162300	696036985	9200	9200	9200	9200	0
300	20250317	162200	696036985	9200	9200	9200	9200	0
301	20250317	162100	696036985	9200	9200	9200	9200	0
302	20250317	162000	696036985	9200	9200	9200	9200	3102
303	20250317	161900	696036985	9200	9200	9200	9200	0
304	20250317	161800	696036985	9200	9200	9200	9200	0
305	20250317	161700	696036985	9200	9200	9200	9200	0
306	20250317	161600	696036985	9200	9200	9200	9200	0
307	20250317	161500	696036985	9200	9200	9200	9200	0
308	20250317	161400	696036985	9200	9200	9200	9200	0
309	20250317	161300	696036985	9200	9200	9200	9200	0
310	20250317	161200	696036985	9200	9200	9200	9200	0
311	20250317	161100	696036985	9200	9200	9200	9200	0
312	20250317	161000	696036985	9200	9200	9200	9200	0
313	20250317	160900	696036985	9200	9200	9200	9200	0
314	20250317	160800	696036985	9200	9200	9200	9200	0
315	20250317	160700	696036985	9200	9200	9200	9200	0
316	20250317	160600	696036985	9200	9200	9200	9200	0
317	20250317	160500	696036985	9200	9200	9200	9200	0
318	20250317	160400	696036985	9200	9200	9200	9200	0
319	20250317	160300	696036985	9200	9200	9200	9200	0
320	20250317	160200	696036985	9200	9200	9200	9200	0
321	20250317	160100	696036985	9200	9200	9200	9200	0
322	20250317	160000	696036985	9200	9200	9200	9200	0
323	20250317	155900	696036985	9200	9200	9200	9200	0
324	20250317	155800	696036985	9200	9200	9200	9200	0
325	20250317	155700	696036985	9200	9200	9200	9200	0
326	20250317	155600	696036985	9200	9200	9200	9200	0
327	20250317	155500	696036985	9200	9200	9200	9200	0
328	20250317	155400	696036985	9200	9200	9200	9200	0
329	20250317	155300	696036985	9200	9200	9200	9200	0
330	20250317	155200	696036985	9200	9200	9200	9200	0
331	20250317	155100	696036985	9200	9200	9200	9200	0
332	20250317	155000	696036985	9200	9200	9200	9200	3102
333	20250317	154900	696036985	9200	9200	9200	9200	0
334	20250317	154800	696036985	9200	9200	9200	9200	0
335	20250317	154700	696036985	9200	9200	9200	9200	0
336	20250317	154600	696036985	9200	9200	9200	9200	0
337	20250317	154500	696036985	9200	9200	9200	9200	0
338	20250317	154400	696036985	9200	9200	9200	9200	0
339	20250317	154300	696036985	9200	9200	9200	9200	0
340	20250317	154200	696036985	9200	9200	9200	9200	0
341	20250317	154100	696036985	9200	9200	9200	9200	0
342	20250317	154000	696036985	9200	9200	9200	9200	0
343	20250317	153900	696036985	9200	9200	9200	9200	0
344	20250317	153800	696036985	9200	9200	9200	9200	0
345	20250317	153700	696036985	9200	9200	9200	9200	0
346	20250317	153600	696036985	9200	9200	9200	9200	0
347	20250317	153500	696036985	9200	9200	9200	9200	0
348	20250317	153400	696036985	9200	9200	9200	9200	0
349	20250317	153300	696036985	9200	9200	9200	9200	0
350	20250317	153200	696036985	9200	9200	9200	9200	0
351	20250317	153100	696036985	9200	9200	9200	9200	0
352	20250317	153000	696036985	9200	9200	9200	9200	3102
353	20250317	152900	667498585	9180	9180	9180	9180	0
354	20250317	152800	667498585	9180	9180	9180	9180	0
355	20250317	152700	667498585	9180	9180	9180	9180	0
356	20250317	152600	667498585	9180	9180	9180	9180	0
357	20250317	152500	667498585	9180	9180	9180	9180	0
358	20250317	152400	667498585	9180	9180	9180	9180	0
359	20250317	152300	667498585	9180	9180	9180	9180	0
360	20250317	152200	667498585	9180	9180	9180	9180	0
361	20250317	152100	667498585	9180	9180	9180	9180	0
362	20250317	152000	667498585	9180	9180	9180	9180	0
363	20250317	151900	667498585	9180	9170	9200	9170	175
364	20250317	151800	665891845	9170	9180	9180	9170	43
365	20250317	151700	665497285	9170	9170	9170	9170	9
366	20250317	151600	665414755	9180	9180	9180	9170	569
367	20250317	151500	660191655	9190	9190	9190	9190	0
368	20250317	151400	660191655	9190	9190	9190	9190	112
369	20250317	151300	659162375	9210	9190	9210	9190	33
370	20250317	151200	658859045	9200	9200	9200	9200	417
371	20250317	151100	655022645	9210	9200	9210	9200	34
372	20250317	151000	654709600	9200	9210	9210	9200	722
373	20250317	150900	648061140	9210	9200	9210	9200	281
374	20250317	150800	645475900	9200	9200	9200	9200	0
375	20250317	150700	645475900	9200	9200	9200	9200	0
376	20250317	150600	645475900	9200	9200	9200	9200	0
377	20250317	150500	645475900	9200	9200	9200	9200	51
378	20250317	150400	645006700	9210	9210	9210	9210	0
379	20250317	150300	645006700	9210	9200	9210	9180	934
380	20250317	150200	636414730	9210	9180	9210	9180	274
381	20250317	150100	633893620	9200	9190	9200	9180	102
382	20250317	150000	632957200	9200	9200	9200	9200	2
383	20250317	145900	632938800	9200	9200	9200	9200	0
384	20250317	145800	632938800	9200	9180	9200	9180	214
385	20250317	145700	630971000	9200	9180	9200	9180	325
386	20250317	145600	627984530	9190	9180	9190	9180	6
387	20250317	145500	627929420	9180	9180	9180	9180	20
388	20250317	145400	627745820	9180	9180	9180	9180	0
389	20250317	145300	627745820	9180	9180	9180	9180	100
390	20250317	145200	626827820	9170	9170	9170	9170	3
391	20250317	145100	626800310	9190	9190	9190	9190	0
392	20250317	145000	626800310	9190	9190	9190	9190	0
393	20250317	144900	626800310	9190	9190	9190	9190	20
394	20250317	144800	626616510	9190	9190	9190	9190	76
395	20250317	144700	625918070	9190	9190	9190	9190	0
396	20250317	144600	625918070	9190	9190	9190	9190	0
397	20250317	144500	625918070	9190	9190	9190	9190	3
398	20250317	144400	625890500	9160	9160	9160	9160	0
399	20250317	144300	625890500	9160	9160	9160	9160	0
400	20250317	144200	625890500	9160	9160	9160	9160	0
401	20250317	144100	625890500	9160	9160	9160	9160	0
402	20250317	144000	625890500	9160	9160	9160	9160	0
403	20250317	143900	625890500	9160	9170	9170	9160	33
404	20250317	143800	625588200	9180	9180	9180	9180	0
405	20250317	143700	625588200	9180	9180	9180	9180	0
406	20250317	143600	625588200	9180	9180	9180	9180	0
407	20250317	143500	625588200	9180	9180	9180	9180	0
408	20250317	143400	625588200	9180	9180	9180	9180	30
409	20250317	143300	625312800	9190	9190	9190	9190	0
410	20250317	143200	625312800	9190	9190	9190	9190	3
411	20250317	143100	625285230	9180	9180	9180	9180	50
412	20250317	143000	624826230	9180	9180	9180	9180	331
413	20250317	142900	621787650	9180	9180	9180	9180	0
414	20250317	142800	621787650	9180	9180	9180	9180	3
415	20250317	142700	621760110	9180	9180	9180	9180	0
416	20250317	142600	621760110	9180	9180	9180	9180	0
417	20250317	142500	621760110	9180	9180	9180	9180	0
418	20250317	142400	621760110	9180	9170	9180	9170	238
419	20250317	142300	619575470	9180	9180	9180	9180	0
420	20250317	142200	619575470	9180	9180	9180	9180	0
421	20250317	142100	619575470	9180	9180	9180	9180	57
422	20250317	142000	619052210	9170	9170	9170	9170	0
423	20250317	141900	619052210	9170	9170	9170	9170	52
424	20250317	141800	618575370	9180	9180	9180	9180	2
425	20250317	141700	618557010	9170	9170	9170	9170	2
426	20250317	141600	618538670	9170	9170	9170	9170	20
427	20250317	141500	618355270	9170	9170	9170	9170	0
428	20250317	141400	618355270	9170	9170	9170	9170	0
429	20250317	141300	618355270	9170	9170	9170	9170	0
430	20250317	141200	618355270	9170	9170	9170	9170	0
431	20250317	141100	618355270	9170	9170	9170	9170	10
432	20250317	141000	618263570	9180	9180	9180	9180	0
433	20250317	140900	618263570	9180	9180	9180	9180	0
434	20250317	140800	618263570	9180	9180	9180	9180	40
435	20250317	140700	617896370	9180	9180	9180	9180	5
436	20250317	140600	617850470	9170	9170	9170	9170	34
437	20250317	140500	617538690	9180	9180	9180	9180	0
438	20250317	140400	617538690	9180	9180	9180	9180	0
439	20250317	140300	617538690	9180	9170	9180	9170	102
440	20250317	140200	616602570	9170	9170	9170	9170	463
441	20250317	140100	612356860	9170	9170	9170	9170	0
442	20250317	140000	612356860	9170	9170	9170	9170	0
443	20250317	135900	612356860	9170	9170	9170	9170	0
444	20250317	135800	612356860	9170	9170	9170	9170	1
445	20250317	135700	612347690	9130	9130	9130	9130	0
446	20250317	135600	612347690	9130	9140	9140	9130	600
447	20250317	135500	606869660	9140	9140	9140	9140	100
448	20250317	135400	605955660	9140	9140	9140	9140	300
449	20250317	135300	603213660	9170	9170	9170	9170	1
450	20250317	135200	603204490	9170	9170	9170	9170	1
451	20250317	135100	603195320	9140	9140	9140	9140	27
452	20250317	135000	602948540	9170	9170	9170	9170	2
453	20250317	134900	602930200	9190	9190	9190	9190	0
454	20250317	134800	602930200	9190	9190	9190	9190	0
455	20250317	134700	602930200	9190	9190	9190	9190	0
456	20250317	134600	602930200	9190	9190	9190	9190	0
457	20250317	134500	602930200	9190	9190	9190	9190	0
458	20250317	134400	602930200	9190	9190	9190	9190	0
459	20250317	134300	602930200	9190	9190	9190	9190	0
460	20250317	134200	602930200	9190	9190	9190	9190	40
461	20250317	134100	602562600	9190	9180	9190	9180	492
462	20250317	134000	598042990	9180	9180	9180	9180	0
463	20250317	133900	598042990	9180	9180	9180	9180	0
464	20250317	133800	598042990	9180	9180	9180	9180	0
465	20250317	133700	598042990	9180	9180	9180	9180	0
466	20250317	133600	598042990	9180	9180	9180	9180	4
467	20250317	133500	598006270	9130	9130	9130	9130	0
468	20250317	133400	598006270	9130	9130	9130	9130	5
469	20250317	133300	597960620	9180	9180	9180	9180	0
470	20250317	133200	597960620	9180	9180	9180	9180	327
471	20250317	133100	594958760	9130	9130	9130	9130	2
472	20250317	133000	594940500	9110	9110	9110	9110	0
473	20250317	132900	594940500	9110	9110	9110	9110	0
474	20250317	132800	594940500	9110	9110	9110	9110	0
475	20250317	132700	594940500	9110	9110	9110	9110	0
476	20250317	132600	594940500	9110	9110	9110	9110	0
477	20250317	132500	594940500	9110	9150	9150	9110	1269
478	20250317	132400	583371720	9150	9150	9150	9150	8
479	20250317	132300	583298520	9180	9180	9180	9180	1
480	20250317	132200	583289340	9150	9180	9180	9150	105
481	20250317	132100	582328470	9180	9190	9200	9180	150
482	20250317	132000	580950890	9200	9200	9200	9200	0
483	20250317	131900	580950890	9200	9200	9200	9200	0
484	20250317	131800	580950890	9200	9200	9200	9200	0
485	20250317	131700	580950890	9200	9200	9200	9200	1
486	20250317	131600	580941690	9150	9150	9150	9150	0
487	20250317	131500	580941690	9150	9150	9150	9150	0
488	20250317	131400	580941690	9150	9150	9150	9150	0
489	20250317	131300	580941690	9150	9150	9150	9150	0
490	20250317	131200	580941690	9150	9160	9160	9150	317
491	20250317	131100	578038220	9220	9220	9220	9220	0
492	20250317	131000	578038220	9220	9220	9220	9220	0
493	20250317	130900	578038220	9220	9220	9220	9220	0
494	20250317	130800	578038220	9220	9210	9220	9210	1459
495	20250317	130700	564596600	9200	9170	9200	9170	3171
496	20250317	130600	535454390	9170	9150	9170	9150	217
497	20250317	130500	533468700	9150	9140	9150	9140	179
498	20250317	130400	531830950	9150	9150	9150	9150	62
499	20250317	130300	531263650	9150	9150	9150	9150	5
500	20250317	130200	531217900	9170	9170	9170	9170	0
501	20250317	130100	531217900	9170	9170	9170	9170	1
502	20250317	130000	531208730	9150	9150	9150	9150	35
503	20250317	125900	530888480	9160	9160	9160	9160	0
504	20250317	125800	530888480	9160	9160	9160	9160	70
505	20250317	125700	530247280	9140	9140	9140	9140	0
506	20250317	125600	530247280	9140	9140	9140	9140	100
507	20250317	125500	529333280	9160	9160	9160	9160	1
508	20250317	125400	529324120	9160	9160	9160	9160	2
509	20250317	125300	529305800	9140	9140	9140	9140	0
510	20250317	125200	529305800	9140	9140	9140	9140	0
511	20250317	125100	529305800	9140	9140	9140	9140	0
512	20250317	125000	529305800	9140	9140	9140	9140	0
513	20250317	124900	529305800	9140	9140	9140	9140	23
514	20250317	124800	529095580	9140	9140	9140	9140	0
515	20250317	124700	529095580	9140	9140	9140	9140	0
516	20250317	124600	529095580	9140	9140	9140	9140	0
517	20250317	124500	529095580	9140	9140	9140	9140	0
518	20250317	124400	529095580	9140	9140	9140	9140	36
519	20250317	124300	528766540	9170	9170	9170	9170	1
520	20250317	124200	528757370	9130	9130	9130	9130	0
521	20250317	124100	528757370	9130	9140	9140	9130	1038
522	20250317	124000	519276480	9180	9180	9180	9180	1
523	20250317	123900	519267300	9130	9140	9140	9130	128
524	20250317	123800	518098590	9140	9160	9160	9140	100
525	20250317	123700	517184540	9180	9180	9180	9180	130
526	20250317	123600	515991140	9180	9180	9180	9180	0
527	20250317	123500	515991140	9180	9180	9180	9180	0
528	20250317	123400	515991140	9180	9180	9180	9180	0
529	20250317	123300	515991140	9180	9180	9180	9180	1
530	20250317	123200	515981960	9160	9180	9180	9160	115
531	20250317	123100	514926560	9180	9150	9180	9150	1667
532	20250317	123000	499655330	9150	9150	9150	9150	0
533	20250317	122900	499655330	9150	9150	9150	9150	0
534	20250317	122800	499655330	9150	9150	9150	9150	0
535	20250317	122700	499655330	9150	9150	9150	9150	1
536	20250317	122600	499646180	9130	9130	9130	9130	0
537	20250317	122500	499646180	9130	9130	9130	9130	0
538	20250317	122400	499646180	9130	9130	9130	9130	0
539	20250317	122300	499646180	9130	9130	9130	9130	0
540	20250317	122200	499646180	9130	9130	9130	9130	0
541	20250317	122100	499646180	9130	9130	9130	9130	0
542	20250317	122000	499646180	9130	9130	9130	9130	0
543	20250317	121900	499646180	9130	9150	9150	9130	521
544	20250317	121800	494885030	9150	9150	9150	9150	20
545	20250317	121700	494702030	9150	9150	9150	9150	185
546	20250317	121600	493009280	9150	9150	9150	9150	1
547	20250317	121500	493000130	9150	9150	9150	9150	0
548	20250317	121400	493000130	9150	9150	9150	9150	695
549	20250317	121300	486640880	9150	9150	9150	9150	0
550	20250317	121200	486640880	9150	9150	9150	9150	385
551	20250317	121100	483118130	9150	9150	9150	9150	0
552	20250317	121000	483118130	9150	9150	9150	9150	30
553	20250317	120900	482843630	9160	9160	9160	9160	2
554	20250317	120800	482825310	9160	9160	9160	9160	0
555	20250317	120700	482825310	9160	9160	9160	9160	0
556	20250317	120600	482825310	9160	9160	9160	9160	0
557	20250317	120500	482825310	9160	9160	9160	9160	0
558	20250317	120400	482825310	9160	9160	9160	9160	6
559	20250317	120300	482770350	9150	9150	9150	9150	105
560	20250317	120200	481809600	9150	9150	9150	9150	42
561	20250317	120100	481425300	9150	9150	9150	9150	0
562	20250317	120000	481425300	9150	9150	9150	9150	397
563	20250317	115900	477792750	9170	9170	9170	9170	0
564	20250317	115800	477792750	9170	9170	9170	9170	0
565	20250317	115700	477792750	9170	9170	9170	9170	0
566	20250317	115600	477792750	9170	9170	9170	9170	1
567	20250317	115500	477783580	9170	9170	9170	9170	7
568	20250317	115400	477719390	9180	9180	9180	9180	0
569	20250317	115300	477719390	9180	9180	9180	9180	0
570	20250317	115200	477719390	9180	9150	9180	9150	9
571	20250317	115100	477637010	9150	9150	9150	9150	1
572	20250317	115000	477627860	9180	9180	9180	9180	0
573	20250317	114900	477627860	9180	9180	9180	9180	1
574	20250317	114800	477618680	9180	9180	9180	9180	0
575	20250317	114700	477618680	9180	9180	9180	9180	95
576	20250317	114600	476746580	9180	9150	9185	9150	114
577	20250317	114500	475700085	9180	9180	9180	9180	2
578	20250317	114400	475681725	9190	9190	9190	9190	0
579	20250317	114300	475681725	9190	9190	9190	9190	0
580	20250317	114200	475681725	9190	9190	9190	9190	5
581	20250317	114100	475635775	9190	9190	9190	9190	0
582	20250317	114000	475635775	9190	9160	9190	9150	214
583	20250317	113900	473673535	9180	9180	9180	9180	0
584	20250317	113800	473673535	9180	9180	9180	9180	0
585	20250317	113700	473673535	9180	9180	9180	9180	0
586	20250317	113600	473673535	9180	9170	9180	9170	802
587	20250317	113500	466313145	9170	9170	9170	9170	0
588	20250317	113400	466313145	9170	9170	9170	9170	0
589	20250317	113300	466313145	9170	9170	9170	9170	0
590	20250317	113200	466313145	9170	9170	9170	9170	403
591	20250317	113100	462617635	9170	9170	9170	9170	548
592	20250317	113000	457592475	9170	9170	9170	9170	200
593	20250317	112900	455758475	9180	9180	9180	9180	0
594	20250317	112800	455758475	9180	9180	9180	9180	0
595	20250317	112700	455758475	9180	9180	9180	9180	303
596	20250317	112600	452976935	9180	9180	9180	9180	0
597	20250317	112500	452976935	9180	9180	9180	9180	0
598	20250317	112400	452976935	9180	9180	9180	9180	1
599	20250317	112300	452967755	9180	9180	9180	9180	0
600	20250317	112200	452967755	9180	9180	9180	9180	0
601	20250317	112100	452967755	9180	9185	9185	9180	13
602	20250317	112000	452848400	9180	9180	9180	9180	0
603	20250317	111900	452848400	9180	9180	9180	9180	6
604	20250317	111800	452793320	9180	9180	9180	9180	39
605	20250317	111700	452435300	9180	9180	9180	9180	0
606	20250317	111600	452435300	9180	9180	9180	9180	549
607	20250317	111500	447395480	9190	9190	9190	9190	1
608	20250317	111400	447386290	9190	9190	9190	9190	0
609	20250317	111300	447386290	9190	9190	9190	9190	20
610	20250317	111200	447202490	9200	9200	9200	9200	0
611	20250317	111100	447202490	9200	9200	9200	9200	10
612	20250317	111000	447110490	9210	9200	9210	9200	1483
613	20250317	110900	433452130	9210	9210	9210	9210	0
614	20250317	110800	433452130	9210	9210	9210	9210	10
615	20250317	110700	433360030	9210	9210	9210	9210	6
616	20250317	110600	433304770	9200	9200	9200	9200	0
617	20250317	110500	433304770	9200	9200	9200	9200	35
618	20250317	110400	432982770	9190	9190	9190	9190	30
619	20250317	110300	432707070	9190	9180	9190	9180	115
620	20250317	110200	431650230	9180	9180	9180	9180	150
621	20250317	110100	430273230	9190	9190	9190	9190	6
622	20250317	110000	430218090	9190	9190	9190	9190	0
623	20250317	105900	430218090	9190	9190	9190	9190	1
624	20250317	105800	430208900	9210	9210	9210	9210	0
625	20250317	105700	430208900	9210	9200	9210	9200	100
626	20250317	105600	429288200	9180	9180	9180	9180	0
627	20250317	105500	429288200	9180	9180	9180	9180	12
628	20250317	105400	429178040	9210	9210	9210	9210	4
629	20250317	105300	429141200	9210	9210	9210	9210	6
630	20250317	105200	429085940	9210	9180	9210	9180	896
631	20250317	105100	420844460	9180	9180	9180	9180	151
632	20250317	105000	419458280	9180	9170	9180	9170	222
633	20250317	104900	417421310	9170	9170	9170	9170	0
634	20250317	104800	417421310	9170	9170	9170	9170	300
635	20250317	104700	414670310	9170	9170	9170	9170	0
636	20250317	104600	414670310	9170	9170	9170	9170	0
637	20250317	104500	414670310	9170	9170	9170	9170	10
638	20250317	104400	414578610	9170	9160	9170	9160	857
639	20250317	104300	406727470	9160	9160	9160	9160	3
640	20250317	104200	406699990	9160	9160	9160	9160	2
641	20250317	104100	406681670	9150	9150	9150	9150	159
642	20250317	104000	405226820	9150	9150	9150	9150	200
643	20250317	103900	403396820	9150	9150	9150	9150	0
644	20250317	103800	403396820	9150	9130	9150	9130	1020
645	20250317	103700	394071010	9130	9130	9130	9120	228
646	20250317	103600	391989600	9120	9120	9130	9120	1031
647	20250317	103500	382586000	9120	9120	9120	9120	6
648	20250317	103400	382531280	9120	9110	9120	9110	140
649	20250317	103300	381255820	9110	9110	9110	9110	16
650	20250317	103200	381110060	9110	9110	9110	9110	149
651	20250317	103100	379752670	9110	9110	9110	9110	1
652	20250317	103000	379743560	9100	9100	9100	9100	100
653	20250317	102900	378833560	9110	9110	9110	9110	0
654	20250317	102800	378833560	9110	9100	9110	9100	700
655	20250317	102700	372457560	9110	9110	9110	9110	0
656	20250317	102600	372457560	9110	9110	9110	9110	0
657	20250317	102500	372457560	9110	9110	9110	9110	300
658	20250317	102400	369724560	9050	9050	9050	9050	0
659	20250317	102300	369724560	9050	9050	9050	9050	15
660	20250317	102200	369588810	9080	9080	9100	9080	1366
661	20250317	102100	357174220	9090	9090	9090	9090	1
662	20250317	102000	357165130	9090	9080	9090	9050	238
663	20250317	101900	355005190	9080	9080	9080	9080	50
664	20250317	101800	354551190	9080	9080	9080	9080	0
665	20250317	101700	354551190	9080	9080	9080	9080	1
666	20250317	101600	354542110	9090	9090	9090	9090	1
667	20250317	101500	354533020	9090	9080	9090	9080	11
668	20250317	101400	354433060	9080	9080	9080	9080	2
669	20250317	101300	354414900	9090	9090	9090	9090	0
670	20250317	101200	354414900	9090	9090	9090	9090	8
671	20250317	101100	354342180	9050	9065	9080	9050	689
672	20250317	101000	348089990	9065	9065	9065	9065	1
673	20250317	100900	348080925	9080	9070	9080	9070	1224
674	20250317	100800	336967195	9050	9050	9050	9050	100
675	20250317	100700	336062195	9040	9040	9040	9040	0
676	20250317	100600	336062195	9040	9040	9040	9040	4
677	20250317	100500	336026035	9060	9060	9060	9040	294
678	20250317	100400	333366415	9080	9060	9080	9060	34
679	20250317	100300	333057975	9090	9090	9090	9090	0
680	20250317	100200	333057975	9090	9090	9090	9090	0
681	20250317	100100	333057975	9090	9090	9090	9090	0
682	20250317	100000	333057975	9090	9090	9090	9090	0
683	20250317	095900	333057975	9090	9090	9090	9090	0
684	20250317	095800	333057975	9090	9090	9090	9090	0
685	20250317	095700	333057975	9090	9090	9090	9090	5
686	20250317	095600	333012525	9050	9050	9050	9050	0
687	20250317	095500	333012525	9050	9050	9050	9050	137
688	20250317	095400	331772675	9050	9050	9050	9050	3
689	20250317	095300	331745525	9050	9050	9050	9050	0
690	20250317	095200	331745525	9050	9050	9050	9050	140
691	20250317	095100	330478525	9090	9090	9090	9090	6
692	20250317	095000	330423985	9090	9090	9090	9090	0
693	20250317	094900	330423985	9090	9090	9090	9090	0
694	20250317	094800	330423985	9090	9050	9090	9050	1891
695	20250317	094700	313265545	9050	9050	9050	9050	1
696	20250317	094600	313256495	9040	9040	9040	9040	40
697	20250317	094500	312894895	9010	9010	9010	9010	0
698	20250317	094400	312894895	9010	9010	9010	9010	0
699	20250317	094300	312894895	9010	9040	9040	9010	370
700	20250317	094200	309560595	9050	9050	9050	9050	20
701	20250317	094100	309379595	9060	9060	9060	9060	0
702	20250317	094000	309379595	9060	9010	9060	9010	25
703	20250317	093900	309153845	9020	9040	9040	9020	5764
704	20250317	093800	257152525	9050	9040	9050	9040	535
705	20250317	093700	252311705	9040	9040	9040	9040	0
706	20250317	093600	252311705	9040	9040	9040	9040	0
707	20250317	093500	252311705	9040	9040	9040	9040	0
708	20250317	093400	252311705	9040	9040	9040	9040	1
709	20250317	093300	252302665	9010	9020	9020	9010	769
710	20250317	093200	245373805	9030	9050	9050	9030	47
711	20250317	093100	244948495	9050	9070	9070	9050	112
712	20250317	093000	243933695	9070	9050	9080	9050	128
713	20250317	092900	242774565	9050	9060	9080	9040	10
714	20250317	092800	242683965	9070	9070	9070	9070	67
715	20250317	092700	242076275	9070	9030	9070	9010	2170
716	20250317	092600	222467795	9070	9070	9070	9070	0
717	20250317	092500	222467795	9070	9070	9070	9070	0
718	20250317	092400	222467795	9070	9060	9070	9060	40
719	20250317	092300	222105385	9060	9050	9060	9050	3
720	20250317	092200	222078225	9030	9050	9050	9030	105
721	20250317	092100	221129955	9040	9000	9040	9000	1505
722	20250317	092000	207566965	9000	8980	9000	8980	1132
723	20250317	091900	197380195	8970	8970	8970	8970	421
724	20250317	091800	193603825	8950	8960	8960	8940	83
725	20250317	091700	192861165	8960	8960	8960	8960	308
726	20250317	091600	190101485	8950	8950	8950	8950	167
727	20250317	091500	188606835	8950	8940	8950	8930	861
728	20250317	091400	180907415	8950	8945	8950	8930	453
729	20250317	091300	176858455	8945	8960	8960	8945	4131
730	20250317	091200	139885670	8950	8950	8960	8950	1621
731	20250317	091100	125376865	8950	8950	8955	8950	6878
732	20250317	091000	63818515	8950	8970	8975	8950	3087
733	20250317	090900	36181520	8970	8990	8990	8970	254
734	20250317	090800	33899970	8990	8990	8990	8990	408
735	20250317	090700	30232050	8990	8990	8990	8990	639
736	20250317	090600	24487440	8990	8990	9000	8990	6
737	20250317	090500	24433490	9030	9010	9030	8990	570
738	20250317	090400	19302590	9010	9030	9030	9010	490
739	20250317	090300	14883720	9020	9030	9030	9020	606
740	20250317	090200	9411760	9040	9040	9040	9040	40
741	20250317	090100	9050160	9030	9020	9070	9020	252
742	20250317	090000	6774020	9020	9020	9020	9020	751