KissMeData/080160/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	195800	900271870	9560	9560	9560	9560	3310
3	20250317	195700	900271870	9560	9560	9560	9560	0
4	20250317	195600	900271870	9560	9560	9560	9560	0
5	20250317	195500	900271870	9560	9560	9560	9560	0
6	20250317	195400	900271870	9560	9560	9560	9560	0
7	20250317	195300	900271870	9560	9560	9560	9560	0
8	20250317	195200	900271870	9560	9560	9560	9560	0
9	20250317	195100	900271870	9560	9560	9560	9560	0
10	20250317	195000	900271870	9560	9560	9560	9560	0
11	20250317	194900	900271870	9560	9560	9560	9560	0
12	20250317	194800	900271870	9560	9560	9560	9560	0
13	20250317	194700	900271870	9560	9560	9560	9560	0
14	20250317	194600	900271870	9560	9560	9560	9560	0
15	20250317	194500	900271870	9560	9560	9560	9560	0
16	20250317	194400	900271870	9560	9560	9560	9560	0
17	20250317	194300	900271870	9560	9560	9560	9560	0
18	20250317	194200	900271870	9560	9560	9560	9560	0
19	20250317	194100	900271870	9560	9560	9560	9560	0
20	20250317	194000	900271870	9560	9560	9560	9560	0
21	20250317	193900	900271870	9560	9560	9560	9560	0
22	20250317	193800	900271870	9560	9560	9560	9560	0
23	20250317	193700	900271870	9560	9560	9560	9560	0
24	20250317	193600	900271870	9560	9560	9560	9560	0
25	20250317	193500	900271870	9560	9560	9560	9560	0
26	20250317	193400	900271870	9560	9560	9560	9560	0
27	20250317	193300	900271870	9560	9560	9560	9560	0
28	20250317	193200	900271870	9560	9560	9560	9560	0
29	20250317	193100	900271870	9560	9560	9560	9560	0
30	20250317	193000	900271870	9560	9560	9560	9560	0
31	20250317	192900	900271870	9560	9560	9560	9560	0
32	20250317	192800	900271870	9560	9560	9560	9560	3310
33	20250317	192700	900271870	9560	9560	9560	9560	0
34	20250317	192600	900271870	9560	9560	9560	9560	0
35	20250317	192500	900271870	9560	9560	9560	9560	0
36	20250317	192400	900271870	9560	9560	9560	9560	0
37	20250317	192300	900271870	9560	9560	9560	9560	0
38	20250317	192200	900271870	9560	9560	9560	9560	0
39	20250317	192100	900271870	9560	9560	9560	9560	0
40	20250317	192000	900271870	9560	9560	9560	9560	0
41	20250317	191900	900271870	9560	9560	9560	9560	0
42	20250317	191800	900271870	9560	9560	9560	9560	0
43	20250317	191700	900271870	9560	9560	9560	9560	0
44	20250317	191600	900271870	9560	9560	9560	9560	0
45	20250317	191500	900271870	9560	9560	9560	9560	0
46	20250317	191400	900271870	9560	9560	9560	9560	0
47	20250317	191300	900271870	9560	9560	9560	9560	0
48	20250317	191200	900271870	9560	9560	9560	9560	0
49	20250317	191100	900271870	9560	9560	9560	9560	0
50	20250317	191000	900271870	9560	9560	9560	9560	0
51	20250317	190900	900271870	9560	9560	9560	9560	0
52	20250317	190800	900271870	9560	9560	9560	9560	0
53	20250317	190700	900271870	9560	9560	9560	9560	0
54	20250317	190600	900271870	9560	9560	9560	9560	0
55	20250317	190500	900271870	9560	9560	9560	9560	0
56	20250317	190400	900271870	9560	9560	9560	9560	0
57	20250317	190300	900271870	9560	9560	9560	9560	0
58	20250317	190200	900271870	9560	9560	9560	9560	0
59	20250317	190100	900271870	9560	9560	9560	9560	0
60	20250317	190000	900271870	9560	9560	9560	9560	0
61	20250317	185900	900271870	9560	9560	9560	9560	0
62	20250317	185800	900271870	9560	9560	9560	9560	3310
63	20250317	185700	900271870	9560	9560	9560	9560	0
64	20250317	185600	900271870	9560	9560	9560	9560	0
65	20250317	185500	900271870	9560	9560	9560	9560	0
66	20250317	185400	900271870	9560	9560	9560	9560	0
67	20250317	185300	900271870	9560	9560	9560	9560	0
68	20250317	185200	900271870	9560	9560	9560	9560	0
69	20250317	185100	900271870	9560	9560	9560	9560	0
70	20250317	185000	900271870	9560	9560	9560	9560	0
71	20250317	184900	900271870	9560	9560	9560	9560	0
72	20250317	184800	900271870	9560	9560	9560	9560	0
73	20250317	184700	900271870	9560	9560	9560	9560	0
74	20250317	184600	900271870	9560	9560	9560	9560	0
75	20250317	184500	900271870	9560	9560	9560	9560	0
76	20250317	184400	900271870	9560	9560	9560	9560	0
77	20250317	184300	900271870	9560	9560	9560	9560	0
78	20250317	184200	900271870	9560	9560	9560	9560	0
79	20250317	184100	900271870	9560	9560	9560	9560	0
80	20250317	184000	900271870	9560	9560	9560	9560	0
81	20250317	183900	900271870	9560	9560	9560	9560	0
82	20250317	183800	900271870	9560	9560	9560	9560	0
83	20250317	183700	900271870	9560	9560	9560	9560	0
84	20250317	183600	900271870	9560	9560	9560	9560	0
85	20250317	183500	900271870	9560	9560	9560	9560	0
86	20250317	183400	900271870	9560	9560	9560	9560	0
87	20250317	183300	900271870	9560	9560	9560	9560	0
88	20250317	183200	900271870	9560	9560	9560	9560	0
89	20250317	183100	900271870	9560	9560	9560	9560	0
90	20250317	183000	900271870	9560	9560	9560	9560	0
91	20250317	182900	900271870	9560	9560	9560	9560	0
92	20250317	182800	900271870	9560	9560	9560	9560	3310
93	20250317	182700	900271870	9560	9560	9560	9560	0
94	20250317	182600	900271870	9560	9560	9560	9560	0
95	20250317	182500	900271870	9560	9560	9560	9560	0
96	20250317	182400	900271870	9560	9560	9560	9560	0
97	20250317	182300	900271870	9560	9560	9560	9560	0
98	20250317	182200	900271870	9560	9560	9560	9560	0
99	20250317	182100	900271870	9560	9560	9560	9560	0
100	20250317	182000	900271870	9560	9560	9560	9560	0
101	20250317	181900	900271870	9560	9560	9560	9560	0
102	20250317	181800	900271870	9560	9560	9560	9560	0
103	20250317	181700	900271870	9560	9560	9560	9560	0
104	20250317	181600	900271870	9560	9560	9560	9560	0
105	20250317	181500	900271870	9560	9560	9560	9560	0
106	20250317	181400	900271870	9560	9560	9560	9560	0
107	20250317	181300	900271870	9560	9560	9560	9560	0
108	20250317	181200	900271870	9560	9560	9560	9560	0
109	20250317	181100	900271870	9560	9560	9560	9560	0
110	20250317	181000	900271870	9560	9560	9560	9560	0
111	20250317	180900	900271870	9560	9560	9560	9560	0
112	20250317	180800	900271870	9560	9560	9560	9560	0
113	20250317	180700	900271870	9560	9560	9560	9560	0
114	20250317	180600	900271870	9560	9560	9560	9560	0
115	20250317	180500	900271870	9560	9560	9560	9560	0
116	20250317	180400	900271870	9560	9560	9560	9560	0
117	20250317	180300	900271870	9560	9560	9560	9560	0
118	20250317	180200	900271870	9560	9560	9560	9560	0
119	20250317	180100	900271870	9560	9560	9560	9560	0
120	20250317	180000	900271870	9560	9560	9560	9560	0
121	20250317	175900	900271870	9560	9560	9560	9560	0
122	20250317	175800	900271870	9560	9560	9560	9560	3310
123	20250317	175700	900271870	9560	9560	9560	9560	0
124	20250317	175600	900271870	9560	9560	9560	9560	0
125	20250317	175500	900271870	9560	9560	9560	9560	0
126	20250317	175400	900271870	9560	9560	9560	9560	0
127	20250317	175300	900271870	9560	9560	9560	9560	0
128	20250317	175200	900271870	9560	9560	9560	9560	0
129	20250317	175100	900271870	9560	9560	9560	9560	0
130	20250317	175000	900271870	9560	9560	9560	9560	0
131	20250317	174900	900271870	9560	9560	9560	9560	0
132	20250317	174800	900271870	9560	9560	9560	9560	0
133	20250317	174700	900271870	9560	9560	9560	9560	0
134	20250317	174600	900271870	9560	9560	9560	9560	0
135	20250317	174500	900271870	9560	9560	9560	9560	0
136	20250317	174400	900271870	9560	9560	9560	9560	0
137	20250317	174300	900271870	9560	9560	9560	9560	0
138	20250317	174200	900271870	9560	9560	9560	9560	0
139	20250317	174100	900271870	9560	9560	9560	9560	0
140	20250317	174000	900271870	9560	9560	9560	9560	0
141	20250317	173900	900271870	9560	9560	9560	9560	0
142	20250317	173800	900271870	9560	9560	9560	9560	0
143	20250317	173700	900271870	9560	9560	9560	9560	0
144	20250317	173600	900271870	9560	9560	9560	9560	0
145	20250317	173500	900271870	9560	9560	9560	9560	0
146	20250317	173400	900271870	9560	9560	9560	9560	0
147	20250317	173300	900271870	9560	9560	9560	9560	0
148	20250317	173200	900271870	9560	9560	9560	9560	0
149	20250317	173100	900271870	9560	9560	9560	9560	0
150	20250317	173000	900271870	9560	9560	9560	9560	0
151	20250317	172900	900271870	9560	9560	9560	9560	0
152	20250317	172800	900271870	9560	9560	9560	9560	3310
153	20250317	172700	900271870	9560	9560	9560	9560	0
154	20250317	172600	900271870	9560	9560	9560	9560	0
155	20250317	172500	900271870	9560	9560	9560	9560	0
156	20250317	172400	900271870	9560	9560	9560	9560	0
157	20250317	172300	900271870	9560	9560	9560	9560	0
158	20250317	172200	900271870	9560	9560	9560	9560	0
159	20250317	172100	900271870	9560	9560	9560	9560	0
160	20250317	172000	900271870	9560	9560	9560	9560	0
161	20250317	171900	900271870	9560	9560	9560	9560	0
162	20250317	171800	900271870	9560	9560	9560	9560	0
163	20250317	171700	900271870	9560	9560	9560	9560	0
164	20250317	171600	900271870	9560	9560	9560	9560	0
165	20250317	171500	900271870	9560	9560	9560	9560	0
166	20250317	171400	900271870	9560	9560	9560	9560	0
167	20250317	171300	900271870	9560	9560	9560	9560	0
168	20250317	171200	900271870	9560	9560	9560	9560	0
169	20250317	171100	900271870	9560	9560	9560	9560	0
170	20250317	171000	900271870	9560	9560	9560	9560	0
171	20250317	170900	900271870	9560	9560	9560	9560	0
172	20250317	170800	900271870	9560	9560	9560	9560	0
173	20250317	170700	900271870	9560	9560	9560	9560	0
174	20250317	170600	900271870	9560	9560	9560	9560	0
175	20250317	170500	900271870	9560	9560	9560	9560	0
176	20250317	170400	900271870	9560	9560	9560	9560	0
177	20250317	170300	900271870	9560	9560	9560	9560	0
178	20250317	170200	900271870	9560	9560	9560	9560	0
179	20250317	170100	900271870	9560	9560	9560	9560	0
180	20250317	170000	900271870	9560	9560	9560	9560	0
181	20250317	165900	900271870	9560	9560	9560	9560	0
182	20250317	165800	900271870	9560	9560	9560	9560	3310
183	20250317	165700	900271870	9560	9560	9560	9560	0
184	20250317	165600	900271870	9560	9560	9560	9560	0
185	20250317	165500	900271870	9560	9560	9560	9560	0
186	20250317	165400	900271870	9560	9560	9560	9560	0
187	20250317	165300	900271870	9560	9560	9560	9560	0
188	20250317	165200	900271870	9560	9560	9560	9560	0
189	20250317	165100	900271870	9560	9560	9560	9560	0
190	20250317	165000	900271870	9560	9560	9560	9560	0
191	20250317	164900	900271870	9560	9560	9560	9560	0
192	20250317	164800	900271870	9560	9560	9560	9560	0
193	20250317	164700	900271870	9560	9560	9560	9560	0
194	20250317	164600	900271870	9560	9560	9560	9560	0
195	20250317	164500	900271870	9560	9560	9560	9560	0
196	20250317	164400	900271870	9560	9560	9560	9560	0
197	20250317	164300	900271870	9560	9560	9560	9560	0
198	20250317	164200	900271870	9560	9560	9560	9560	0
199	20250317	164100	900271870	9560	9560	9560	9560	0
200	20250317	164000	900271870	9560	9560	9560	9560	0
201	20250317	163900	900271870	9560	9560	9560	9560	0
202	20250317	163800	900271870	9560	9560	9560	9560	0
203	20250317	163700	900271870	9560	9560	9560	9560	0
204	20250317	163600	900271870	9560	9560	9560	9560	0
205	20250317	163500	900271870	9560	9560	9560	9560	0
206	20250317	163400	900271870	9560	9560	9560	9560	0
207	20250317	163300	900271870	9560	9560	9560	9560	0
208	20250317	163200	900271870	9560	9560	9560	9560	0
209	20250317	163100	900271870	9560	9560	9560	9560	0
210	20250317	163000	900271870	9560	9560	9560	9560	0
211	20250317	162900	900271870	9560	9560	9560	9560	0
212	20250317	162800	900271870	9560	9560	9560	9560	3310
213	20250317	162700	900271870	9560	9560	9560	9560	0
214	20250317	162600	900271870	9560	9560	9560	9560	0
215	20250317	162500	900271870	9560	9560	9560	9560	0
216	20250317	162400	900271870	9560	9560	9560	9560	0
217	20250317	162300	900271870	9560	9560	9560	9560	0
218	20250317	162200	900271870	9560	9560	9560	9560	0
219	20250317	162100	900271870	9560	9560	9560	9560	0
220	20250317	162000	900271870	9560	9560	9560	9560	0
221	20250317	161900	900271870	9560	9560	9560	9560	0
222	20250317	161800	900271870	9560	9560	9560	9560	0
223	20250317	161700	900271870	9560	9560	9560	9560	0
224	20250317	161600	900271870	9560	9560	9560	9560	0
225	20250317	161500	900271870	9560	9560	9560	9560	0
226	20250317	161400	900271870	9560	9560	9560	9560	0
227	20250317	161300	900271870	9560	9560	9560	9560	0
228	20250317	161200	900271870	9560	9560	9560	9560	0
229	20250317	161100	900271870	9560	9560	9560	9560	0
230	20250317	161000	900271870	9560	9560	9560	9560	0
231	20250317	160900	900271870	9560	9560	9560	9560	0
232	20250317	160800	900271870	9560	9560	9560	9560	0
233	20250317	160700	900271870	9560	9560	9560	9560	0
234	20250317	160600	900271870	9560	9560	9560	9560	0
235	20250317	160500	900271870	9560	9560	9560	9560	0
236	20250317	160400	900271870	9560	9560	9560	9560	0
237	20250317	160300	900271870	9560	9560	9560	9560	0
238	20250317	160200	900271870	9560	9560	9560	9560	0
239	20250317	160100	900271870	9560	9560	9560	9560	0
240	20250317	160000	900271870	9560	9560	9560	9560	0
241	20250317	155900	900271870	9560	9560	9560	9560	0
242	20250317	155800	900271870	9560	9560	9560	9560	3310
243	20250317	155700	900271870	9560	9560	9560	9560	0
244	20250317	155600	900271870	9560	9560	9560	9560	0
245	20250317	155500	900271870	9560	9560	9560	9560	0
246	20250317	155400	900271870	9560	9560	9560	9560	0
247	20250317	155300	900271870	9560	9560	9560	9560	0
248	20250317	155200	900271870	9560	9560	9560	9560	0
249	20250317	155100	900271870	9560	9560	9560	9560	0
250	20250317	155000	900271870	9560	9560	9560	9560	0
251	20250317	154900	900271870	9560	9560	9560	9560	0
252	20250317	154800	900271870	9560	9560	9560	9560	0
253	20250317	154700	900271870	9560	9560	9560	9560	0
254	20250317	154600	900271870	9560	9560	9560	9560	0
255	20250317	154500	900271870	9560	9560	9560	9560	0
256	20250317	154400	900271870	9560	9560	9560	9560	0
257	20250317	154300	900271870	9560	9560	9560	9560	0
258	20250317	154200	900271870	9560	9560	9560	9560	0
259	20250317	154100	900271870	9560	9560	9560	9560	0
260	20250317	154000	900271870	9560	9560	9560	9560	0
261	20250317	153900	900271870	9560	9560	9560	9560	0
262	20250317	153800	900271870	9560	9560	9560	9560	0
263	20250317	153700	900271870	9560	9560	9560	9560	0
264	20250317	153600	900271870	9560	9560	9560	9560	0
265	20250317	153500	900271870	9560	9560	9560	9560	0
266	20250317	153400	900271870	9560	9560	9560	9560	0
267	20250317	153300	900271870	9560	9560	9560	9560	0
268	20250317	153200	900271870	9560	9560	9560	9560	0
269	20250317	153100	900271870	9560	9560	9560	9560	0
270	20250317	153000	900271870	9560	9560	9560	9560	3310
271	20250317	152900	868628270	9560	9560	9560	9560	0
272	20250317	152800	868628270	9560	9560	9560	9560	0
273	20250317	152700	868628270	9560	9560	9560	9560	0
274	20250317	152600	868628270	9560	9560	9560	9560	0
275	20250317	152500	868628270	9560	9560	9560	9560	0
276	20250317	152400	868628270	9560	9560	9560	9560	0
277	20250317	152300	868628270	9560	9560	9560	9560	0
278	20250317	152200	868628270	9560	9560	9560	9560	0
279	20250317	152100	868628270	9560	9560	9560	9560	0
280	20250317	152000	868628270	9560	9560	9560	9560	0
281	20250317	151900	868628270	9560	9560	9570	9560	186
282	20250317	151800	866850100	9560	9570	9570	9560	28
283	20250317	151700	866582405	9570	9560	9570	9560	44
284	20250317	151600	866161715	9560	9570	9570	9560	952
285	20250317	151500	857060295	9560	9560	9560	9560	3
286	20250317	151400	857031615	9560	9560	9560	9560	17
287	20250317	151300	856869095	9570	9570	9570	9570	104
288	20250317	151200	855873815	9560	9565	9565	9560	74
289	20250317	151100	855166095	9565	9565	9565	9565	32
290	20250317	151000	854860015	9565	9570	9570	9565	63
291	20250317	150900	854257165	9565	9565	9565	9565	80
292	20250317	150800	853491965	9570	9565	9570	9565	68
293	20250317	150700	852841540	9565	9565	9565	9565	100
294	20250317	150600	851885040	9565	9565	9565	9565	80
295	20250317	150500	851119840	9565	9570	9570	9565	24
296	20250317	150400	850890265	9565	9565	9565	9565	153
297	20250317	150300	849426820	9570	9570	9570	9560	28
298	20250317	150200	849158995	9565	9565	9565	9565	20
299	20250317	150100	848967695	9570	9570	9570	9570	150
300	20250317	150000	847532195	9570	9560	9570	9560	111
301	20250317	145900	846470425	9560	9560	9560	9560	0
302	20250317	145800	846470425	9560	9565	9565	9560	454
303	20250317	145700	842130170	9565	9565	9565	9565	8
304	20250317	145600	842053650	9560	9560	9560	9560	0
305	20250317	145500	842053650	9560	9560	9560	9560	0
306	20250317	145400	842053650	9560	9560	9560	9560	0
307	20250317	145300	842053650	9560	9560	9560	9560	938
308	20250317	145200	833086370	9570	9570	9570	9570	0
309	20250317	145100	833086370	9570	9560	9570	9560	1475
310	20250317	145000	818985360	9570	9570	9570	9570	0
311	20250317	144900	818985360	9570	9570	9570	9570	204
312	20250317	144800	817033080	9570	9570	9570	9570	2
313	20250317	144700	817013940	9560	9560	9560	9560	0
314	20250317	144600	817013940	9560	9570	9575	9560	1085
315	20250317	144500	806634805	9570	9570	9570	9570	0
316	20250317	144400	806634805	9570	9570	9570	9570	1
317	20250317	144300	806625235	9565	9570	9570	9565	29
318	20250317	144200	806347825	9570	9570	9570	9570	73
319	20250317	144100	805649215	9570	9570	9570	9570	15
320	20250317	144000	805505665	9570	9570	9570	9570	1
321	20250317	143900	805496095	9570	9570	9570	9570	0
322	20250317	143800	805496095	9570	9580	9580	9560	240
323	20250317	143700	803201265	9575	9575	9575	9575	0
324	20250317	143600	803201265	9575	9575	9575	9575	36
325	20250317	143500	802856565	9575	9575	9575	9575	44
326	20250317	143400	802435265	9570	9570	9570	9570	125
327	20250317	143300	801239015	9560	9560	9560	9560	0
328	20250317	143200	801239015	9560	9580	9580	9560	3879
329	20250317	143100	764085775	9570	9570	9570	9570	0
330	20250317	143000	764085775	9570	9570	9570	9570	15
331	20250317	142900	763942225	9570	9570	9570	9570	30
332	20250317	142800	763655125	9570	9570	9570	9570	3
333	20250317	142700	763626415	9570	9570	9570	9570	1
334	20250317	142600	763616845	9570	9570	9570	9570	0
335	20250317	142500	763616845	9570	9570	9570	9570	1
336	20250317	142400	763607275	9560	9560	9560	9560	1122
337	20250317	142300	752880955	9560	9570	9580	9560	3716
338	20250317	142200	717312465	9570	9570	9570	9570	66
339	20250317	142100	716680845	9570	9570	9570	9570	100
340	20250317	142000	715723845	9570	9570	9570	9570	109
341	20250317	141900	714680715	9570	9570	9570	9570	50
342	20250317	141800	714202215	9570	9570	9570	9570	0
343	20250317	141700	714202215	9570	9570	9570	9570	333
344	20250317	141600	711015405	9570	9570	9570	9570	0
345	20250317	141500	711015405	9570	9570	9570	9570	157
346	20250317	141400	709512915	9570	9570	9580	9570	115
347	20250317	141300	708411765	9570	9560	9570	9560	270
348	20250317	141200	705828365	9550	9550	9550	9550	0
349	20250317	141100	705828365	9550	9570	9570	9550	863
350	20250317	141000	697577965	9560	9570	9570	9560	94
351	20250317	140900	696679315	9570	9570	9570	9570	13
352	20250317	140800	696554905	9570	9570	9570	9570	211
353	20250317	140700	694535635	9570	9570	9570	9570	98
354	20250317	140600	693597775	9560	9570	9570	9560	384
355	20250317	140500	689923665	9570	9570	9570	9570	3
356	20250317	140400	689894955	9570	9570	9570	9570	100
357	20250317	140300	688937955	9570	9570	9570	9570	1
358	20250317	140200	688928385	9570	9570	9570	9570	222
359	20250317	140100	686803845	9570	9590	9590	9560	16899
360	20250317	140000	524779895	9590	9610	9610	9590	12422
361	20250317	135900	405534685	9610	9610	9610	9610	0
362	20250317	135800	405534685	9610	9610	9610	9610	0
363	20250317	135700	405534685	9610	9610	9610	9610	0
364	20250317	135600	405534685	9610	9610	9610	9610	791
365	20250317	135500	397933175	9620	9620	9620	9620	1
366	20250317	135400	397923555	9620	9620	9620	9620	0
367	20250317	135300	397923555	9620	9620	9620	9620	0
368	20250317	135200	397923555	9620	9620	9620	9620	1
369	20250317	135100	397913935	9620	9620	9620	9620	0
370	20250317	135000	397913935	9620	9620	9620	9620	0
371	20250317	134900	397913935	9620	9620	9620	9620	4
372	20250317	134800	397875455	9620	9610	9620	9610	344
373	20250317	134700	394566915	9610	9610	9610	9610	0
374	20250317	134600	394566915	9610	9610	9610	9610	1168
375	20250317	134500	383342435	9610	9610	9610	9610	0
376	20250317	134400	383342435	9610	9610	9610	9610	0
377	20250317	134300	383342435	9610	9610	9610	9610	119
378	20250317	134200	382198845	9610	9610	9610	9610	0
379	20250317	134100	382198845	9610	9610	9610	9610	321
380	20250317	134000	379114035	9610	9610	9610	9610	0
381	20250317	133900	379114035	9610	9610	9610	9610	4
382	20250317	133800	379075595	9610	9610	9610	9610	0
383	20250317	133700	379075595	9610	9610	9610	9610	0
384	20250317	133600	379075595	9610	9610	9610	9610	0
385	20250317	133500	379075595	9610	9610	9610	9610	0
386	20250317	133400	379075595	9610	9610	9610	9610	89
387	20250317	133300	378220305	9610	9610	9610	9610	0
388	20250317	133200	378220305	9610	9610	9610	9610	204
389	20250317	133100	376259865	9610	9620	9620	9610	72
390	20250317	133000	375567935	9620	9620	9620	9620	0
391	20250317	132900	375567935	9620	9620	9620	9620	0
392	20250317	132800	375567935	9620	9620	9620	9620	5
393	20250317	132700	375519835	9610	9610	9610	9610	0
394	20250317	132600	375519835	9610	9610	9610	9610	167
395	20250317	132500	373914965	9610	9610	9610	9610	0
396	20250317	132400	373914965	9610	9620	9620	9610	24
397	20250317	132300	373684285	9600	9600	9600	9600	0
398	20250317	132200	373684285	9600	9600	9600	9600	0
399	20250317	132100	373684285	9600	9600	9600	9600	55
400	20250317	132000	373156285	9610	9610	9610	9610	569
401	20250317	131900	367688195	9620	9620	9620	9620	0
402	20250317	131800	367688195	9620	9620	9620	9620	0
403	20250317	131700	367688195	9620	9620	9620	9620	0
404	20250317	131600	367688195	9620	9620	9620	9620	10
405	20250317	131500	367591995	9620	9610	9620	9610	7
406	20250317	131400	367524695	9620	9620	9620	9620	1
407	20250317	131300	367515075	9620	9620	9620	9610	108
408	20250317	131200	366477115	9610	9610	9610	9610	0
409	20250317	131100	366477115	9610	9620	9620	9610	426
410	20250317	131000	362379555	9620	9620	9620	9620	4
411	20250317	130900	362341075	9620	9620	9620	9620	10
412	20250317	130800	362244875	9610	9610	9610	9610	0
413	20250317	130700	362244875	9610	9620	9620	9610	64
414	20250317	130600	361629825	9610	9610	9610	9610	0
415	20250317	130500	361629825	9610	9610	9620	9610	378
416	20250317	130400	357997235	9610	9620	9620	9610	69
417	20250317	130300	357334045	9620	9610	9620	9610	69
418	20250317	130200	356670275	9620	9620	9620	9620	0
419	20250317	130100	356670275	9620	9620	9620	9620	0
420	20250317	130000	356670275	9620	9620	9620	9620	2
421	20250317	125900	356651035	9610	9610	9610	9610	28
422	20250317	125800	356381955	9610	9610	9610	9610	60
423	20250317	125700	355805355	9610	9610	9610	9610	0
424	20250317	125600	355805355	9610	9610	9610	9610	0
425	20250317	125500	355805355	9610	9610	9610	9610	0
426	20250317	125400	355805355	9610	9610	9610	9610	0
427	20250317	125300	355805355	9610	9610	9610	9610	16
428	20250317	125200	355651595	9610	9610	9610	9610	0
429	20250317	125100	355651595	9610	9610	9610	9610	50
430	20250317	125000	355171095	9610	9620	9620	9610	3953
431	20250317	124900	317170075	9620	9620	9620	9620	0
432	20250317	124800	317170075	9620	9620	9620	9620	10
433	20250317	124700	317073875	9620	9630	9630	9620	247
434	20250317	124600	314695625	9630	9630	9630	9630	10
435	20250317	124500	314599325	9620	9620	9620	9620	0
436	20250317	124400	314599325	9620	9620	9620	9620	0
437	20250317	124300	314599325	9620	9620	9620	9620	0
438	20250317	124200	314599325	9620	9620	9620	9620	0
439	20250317	124100	314599325	9620	9620	9620	9620	373
440	20250317	124000	311011065	9620	9630	9630	9620	340
441	20250317	123900	307737265	9620	9630	9630	9620	9
442	20250317	123800	307650620	9620	9620	9620	9620	0
443	20250317	123700	307650620	9620	9620	9620	9620	2
444	20250317	123600	307631380	9620	9620	9620	9620	0
445	20250317	123500	307631380	9620	9620	9620	9620	0
446	20250317	123400	307631380	9620	9625	9625	9620	20
447	20250317	123300	307438925	9620	9620	9620	9620	0
448	20250317	123200	307438925	9620	9620	9620	9620	0
449	20250317	123100	307438925	9620	9620	9620	9620	0
450	20250317	123000	307438925	9620	9620	9620	9620	0
451	20250317	122900	307438925	9620	9620	9620	9620	0
452	20250317	122800	307438925	9620	9620	9620	9620	0
453	20250317	122700	307438925	9620	9620	9620	9620	20
454	20250317	122600	307246525	9630	9630	9630	9630	0
455	20250317	122500	307246525	9630	9630	9630	9630	0
456	20250317	122400	307246525	9630	9630	9630	9630	0
457	20250317	122300	307246525	9630	9630	9630	9630	0
458	20250317	122200	307246525	9630	9630	9630	9630	0
459	20250317	122100	307246525	9630	9630	9630	9630	2
460	20250317	122000	307227265	9630	9630	9630	9630	1
461	20250317	121900	307217635	9630	9630	9630	9630	0
462	20250317	121800	307217635	9630	9630	9630	9630	30
463	20250317	121700	306928735	9630	9630	9630	9630	0
464	20250317	121600	306928735	9630	9630	9630	9630	10
465	20250317	121500	306832435	9630	9630	9630	9630	0
466	20250317	121400	306832435	9630	9630	9640	9630	504
467	20250317	121300	301974225	9620	9630	9630	9620	128
468	20250317	121200	300741865	9620	9620	9620	9620	0
469	20250317	121100	300741865	9620	9620	9620	9620	0
470	20250317	121000	300741865	9620	9620	9620	9620	39
471	20250317	120900	300366685	9620	9620	9620	9620	0
472	20250317	120800	300366685	9620	9620	9620	9620	0
473	20250317	120700	300366685	9620	9620	9620	9620	94
474	20250317	120600	299462405	9620	9620	9620	9620	37
475	20250317	120500	299106465	9620	9620	9620	9620	164
476	20250317	120400	297528785	9620	9620	9620	9620	0
477	20250317	120300	297528785	9620	9620	9620	9620	0
478	20250317	120200	297528785	9620	9620	9620	9620	0
479	20250317	120100	297528785	9620	9620	9620	9620	10
480	20250317	120000	297432585	9630	9630	9630	9630	0
481	20250317	115900	297432585	9630	9630	9630	9630	103
482	20250317	115800	296440695	9630	9630	9630	9630	0
483	20250317	115700	296440695	9630	9630	9630	9630	15
484	20250317	115600	296296245	9630	9630	9630	9630	52
485	20250317	115500	295795485	9630	9630	9630	9630	6
486	20250317	115400	295737705	9630	9630	9630	9630	16
487	20250317	115300	295583625	9640	9640	9640	9640	2
488	20250317	115200	295564345	9640	9640	9640	9640	8
489	20250317	115100	295487225	9630	9630	9630	9630	1
490	20250317	115000	295477595	9630	9630	9630	9630	0
491	20250317	114900	295477595	9630	9630	9630	9630	0
492	20250317	114800	295477595	9630	9630	9630	9630	20
493	20250317	114700	295284995	9620	9620	9620	9620	62
494	20250317	114600	294688555	9630	9630	9630	9630	0
495	20250317	114500	294688555	9630	9630	9630	9630	1
496	20250317	114400	294678925	9630	9630	9630	9630	192
497	20250317	114300	292829965	9620	9620	9620	9620	0
498	20250317	114200	292829965	9620	9620	9620	9620	0
499	20250317	114100	292829965	9620	9620	9620	9620	3
500	20250317	114000	292801105	9620	9620	9620	9620	0
501	20250317	113900	292801105	9620	9620	9620	9620	0
502	20250317	113800	292801105	9620	9620	9620	9620	10
503	20250317	113700	292704905	9620	9620	9620	9620	0
504	20250317	113600	292704905	9620	9620	9620	9620	2
505	20250317	113500	292685665	9620	9620	9620	9620	0
506	20250317	113400	292685665	9620	9620	9620	9620	0
507	20250317	113300	292685665	9620	9620	9620	9620	101
508	20250317	113200	291714045	9620	9620	9620	9620	75
509	20250317	113100	290992545	9620	9620	9620	9610	166
510	20250317	113000	289395835	9620	9620	9620	9620	59
511	20250317	112900	288828255	9620	9620	9620	9620	50
512	20250317	112800	288347255	9620	9620	9620	9620	6
513	20250317	112700	288289535	9620	9630	9630	9620	240
514	20250317	112600	285978365	9630	9630	9630	9630	0
515	20250317	112500	285978365	9630	9630	9630	9630	1
516	20250317	112400	285968735	9610	9620	9620	9610	403
517	20250317	112300	282092425	9630	9630	9630	9630	182
518	20250317	112200	280339765	9620	9620	9620	9620	262
519	20250317	112100	277819325	9630	9630	9630	9630	0
520	20250317	112000	277819325	9630	9630	9630	9630	101
521	20250317	111900	276846695	9630	9630	9630	9630	10
522	20250317	111800	276750395	9630	9630	9630	9630	4
523	20250317	111700	276711875	9630	9630	9630	9630	0
524	20250317	111600	276711875	9630	9630	9630	9630	2
525	20250317	111500	276692615	9620	9620	9620	9620	0
526	20250317	111400	276692615	9620	9620	9620	9620	0
527	20250317	111300	276692615	9620	9620	9620	9620	0
528	20250317	111200	276692615	9620	9620	9620	9620	0
529	20250317	111100	276692615	9620	9630	9630	9620	65
530	20250317	111000	276067210	9630	9630	9630	9630	0
531	20250317	110900	276067210	9630	9630	9630	9630	0
532	20250317	110800	276067210	9630	9630	9630	9630	0
533	20250317	110700	276067210	9630	9630	9630	9630	0
534	20250317	110600	276067210	9630	9630	9630	9630	1
535	20250317	110500	276057580	9630	9630	9630	9630	6
536	20250317	110400	275999800	9630	9630	9630	9630	60
537	20250317	110300	275422000	9630	9630	9630	9630	0
538	20250317	110200	275422000	9630	9630	9630	9630	100
539	20250317	110100	274459000	9620	9620	9620	9620	0
540	20250317	110000	274459000	9620	9630	9630	9620	55
541	20250317	105900	273929660	9630	9630	9630	9630	87
542	20250317	105800	273091850	9630	9630	9630	9630	0
543	20250317	105700	273091850	9630	9630	9630	9630	0
544	20250317	105600	273091850	9630	9630	9630	9630	0
545	20250317	105500	273091850	9630	9630	9630	9630	0
546	20250317	105400	273091850	9630	9630	9630	9630	0
547	20250317	105300	273091850	9630	9630	9630	9630	20
548	20250317	105200	272899250	9630	9630	9630	9630	0
549	20250317	105100	272899250	9630	9630	9630	9630	54
550	20250317	105000	272379230	9630	9640	9640	9630	30
551	20250317	104900	272090170	9640	9640	9640	9640	10
552	20250317	104800	271993770	9640	9640	9640	9640	1
553	20250317	104700	271984130	9640	9640	9640	9640	71
554	20250317	104600	271299690	9630	9630	9630	9630	54
555	20250317	104500	270779670	9640	9640	9640	9640	0
556	20250317	104400	270779670	9640	9630	9640	9630	113
557	20250317	104300	269691180	9630	9630	9630	9630	149
558	20250317	104200	268256310	9620	9660	9660	9620	7704
559	20250317	104100	193903070	9660	9660	9660	9660	1008
560	20250317	104000	184165790	9650	9670	9680	9650	3931
561	20250317	103900	146192390	9680	9680	9690	9670	56
562	20250317	103800	145650600	9690	9680	9690	9680	119
563	20250317	103700	144498490	9680	9680	9680	9680	2
564	20250317	103600	144479130	9680	9680	9680	9680	10
565	20250317	103500	144382330	9680	9680	9680	9680	0
566	20250317	103400	144382330	9680	9670	9680	9670	220
567	20250317	103300	142252930	9670	9670	9670	9670	54
568	20250317	103200	141730750	9680	9670	9680	9670	1039
569	20250317	103100	131683240	9670	9670	9670	9670	0
570	20250317	103000	131683240	9670	9670	9670	9670	30
571	20250317	102900	131393140	9680	9680	9680	9680	90
572	20250317	102800	130521940	9680	9680	9680	9680	0
573	20250317	102700	130521940	9680	9680	9680	9680	48
574	20250317	102600	130057300	9680	9680	9680	9680	0
575	20250317	102500	130057300	9680	9680	9680	9680	15
576	20250317	102400	129912100	9680	9680	9680	9680	0
577	20250317	102300	129912100	9680	9680	9680	9680	0
578	20250317	102200	129912100	9680	9680	9680	9680	0
579	20250317	102100	129912100	9680	9680	9680	9680	30
580	20250317	102000	129621700	9680	9680	9680	9680	10
581	20250317	101900	129524900	9680	9680	9680	9680	6
582	20250317	101800	129466820	9670	9670	9670	9670	0
583	20250317	101700	129466820	9670	9670	9670	9670	0
584	20250317	101600	129466820	9670	9670	9670	9670	31
585	20250317	101500	129167050	9670	9670	9670	9670	0
586	20250317	101400	129167050	9670	9670	9670	9670	428
587	20250317	101300	125028290	9670	9670	9670	9670	0
588	20250317	101200	125028290	9670	9670	9690	9670	344
589	20250317	101100	121701570	9670	9670	9670	9670	60
590	20250317	101000	121121370	9690	9690	9690	9690	1
591	20250317	100900	121111680	9690	9680	9690	9670	294
592	20250317	100800	118266100	9680	9680	9680	9680	15
593	20250317	100700	118120900	9680	9680	9680	9680	20
594	20250317	100600	117927300	9680	9680	9680	9680	94
595	20250317	100500	117017380	9680	9680	9690	9680	131
596	20250317	100400	115749250	9690	9680	9690	9680	32
597	20250317	100300	115439350	9680	9680	9680	9680	0
598	20250317	100200	115439350	9680	9690	9690	9680	81
599	20250317	100100	114654760	9690	9700	9700	9690	22
600	20250317	100000	114441570	9690	9690	9690	9690	0
601	20250317	095900	114441570	9690	9690	9700	9690	316
602	20250317	095800	111379210	9690	9690	9690	9690	26
603	20250317	095700	111127270	9690	9690	9690	9690	32
604	20250317	095600	110817190	9690	9690	9690	9690	0
605	20250317	095500	110817190	9690	9700	9700	9690	31
606	20250317	095400	110516790	9700	9700	9700	9690	32
607	20250317	095300	110206690	9700	9690	9700	9690	24
608	20250317	095200	109974120	9680	9690	9700	9680	42
609	20250317	095100	109567310	9700	9700	9700	9700	5
610	20250317	095000	109518810	9690	9690	9700	9690	109
611	20250317	094900	108462570	9690	9690	9690	9690	1
612	20250317	094800	108452880	9680	9670	9680	9670	34
613	20250317	094700	108123860	9670	9690	9690	9670	37
614	20250317	094600	107766030	9690	9680	9690	9670	201
615	20250317	094500	105820280	9680	9680	9680	9680	0
616	20250317	094400	105820280	9680	9680	9680	9680	0
617	20250317	094300	105820280	9680	9680	9680	9680	0
618	20250317	094200	105820280	9680	9680	9680	9680	15
619	20250317	094100	105675080	9700	9700	9700	9700	0
620	20250317	094000	105675080	9700	9700	9700	9700	0
621	20250317	093900	105675080	9700	9700	9700	9700	0
622	20250317	093800	105675080	9700	9700	9700	9700	0
623	20250317	093700	105675080	9700	9700	9700	9700	3
624	20250317	093600	105645980	9670	9680	9680	9670	87
625	20250317	093500	104804320	9670	9670	9670	9670	0
626	20250317	093400	104804320	9670	9680	9680	9670	336
627	20250317	093300	101552200	9670	9670	9670	9670	0
628	20250317	093200	101552200	9670	9680	9680	9670	77
629	20250317	093100	100807010	9680	9680	9680	9680	20
630	20250317	093000	100613410	9700	9700	9700	9700	1
631	20250317	092900	100603710	9690	9700	9700	9690	25
632	20250317	092800	100361450	9690	9690	9690	9690	0
633	20250317	092700	100361450	9690	9720	9720	9690	83
634	20250317	092600	99555740	9720	9700	9730	9700	396
635	20250317	092500	95713650	9720	9720	9720	9720	0
636	20250317	092400	95713650	9720	9720	9720	9720	12
637	20250317	092300	95597010	9720	9680	9720	9680	475
638	20250317	092200	90992320	9690	9690	9690	9690	0
639	20250317	092100	90992320	9690	9690	9690	9690	25
640	20250317	092000	90750070	9690	9690	9690	9690	0
641	20250317	091900	90750070	9690	9670	9690	9670	20
642	20250317	091800	90556590	9690	9690	9690	9690	2
643	20250317	091700	90537210	9700	9670	9700	9660	780
644	20250317	091600	82987190	9670	9680	9680	9670	125
645	20250317	091500	81778380	9690	9690	9690	9690	0
646	20250317	091400	81778380	9690	9700	9700	9690	14
647	20250317	091300	81642630	9690	9710	9710	9690	29
648	20250317	091200	81361210	9710	9715	9715	9710	50
649	20250317	091100	80875690	9730	9730	9730	9730	0
650	20250317	091000	80875690	9730	9720	9730	9710	569
651	20250317	090900	75345130	9750	9740	9750	9720	521
652	20250317	090800	70275680	9740	9720	9740	9720	24
653	20250317	090700	70042320	9720	9720	9720	9720	0
654	20250317	090600	70042320	9720	9730	9750	9720	928
655	20250317	090500	60999430	9730	9730	9730	9730	1
656	20250317	090400	60989700	9740	9740	9740	9740	37
657	20250317	090300	60629320	9740	9740	9750	9740	69
658	20250317	090200	59957250	9740	9740	9760	9740	381
659	20250317	090100	56242180	9750	9710	9770	9710	5489
660	20250317	090000	2727010	9710	9700	9710	9700	281