KissMeData/089970/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	200500	1301793510	9830	9830	9830	9830	1857
3	20250317	200400	1301793510	9830	9830	9830	9830	0
4	20250317	200300	1301793510	9830	9830	9830	9830	0
5	20250317	200200	1301793510	9830	9830	9830	9830	0
6	20250317	200100	1301793510	9830	9830	9830	9830	0
7	20250317	200000	1301793510	9830	9830	9830	9830	0
8	20250317	195900	1301793510	9830	9830	9830	9830	0
9	20250317	195800	1301793510	9830	9830	9830	9830	0
10	20250317	195700	1301793510	9830	9830	9830	9830	0
11	20250317	195600	1301793510	9830	9830	9830	9830	0
12	20250317	195500	1301793510	9830	9830	9830	9830	0
13	20250317	195400	1301793510	9830	9830	9830	9830	0
14	20250317	195300	1301793510	9830	9830	9830	9830	0
15	20250317	195200	1301793510	9830	9830	9830	9830	0
16	20250317	195100	1301793510	9830	9830	9830	9830	0
17	20250317	195000	1301793510	9830	9830	9830	9830	0
18	20250317	194900	1301793510	9830	9830	9830	9830	0
19	20250317	194800	1301793510	9830	9830	9830	9830	0
20	20250317	194700	1301793510	9830	9830	9830	9830	0
21	20250317	194600	1301793510	9830	9830	9830	9830	0
22	20250317	194500	1301793510	9830	9830	9830	9830	0
23	20250317	194400	1301793510	9830	9830	9830	9830	0
24	20250317	194300	1301793510	9830	9830	9830	9830	0
25	20250317	194200	1301793510	9830	9830	9830	9830	0
26	20250317	194100	1301793510	9830	9830	9830	9830	0
27	20250317	194000	1301793510	9830	9830	9830	9830	0
28	20250317	193900	1301793510	9830	9830	9830	9830	0
29	20250317	193800	1301793510	9830	9830	9830	9830	0
30	20250317	193700	1301793510	9830	9830	9830	9830	0
31	20250317	193600	1301793510	9830	9830	9830	9830	0
32	20250317	193500	1301793510	9830	9830	9830	9830	1857
33	20250317	193400	1301793510	9830	9830	9830	9830	0
34	20250317	193300	1301793510	9830	9830	9830	9830	0
35	20250317	193200	1301793510	9830	9830	9830	9830	0
36	20250317	193100	1301793510	9830	9830	9830	9830	0
37	20250317	193000	1301793510	9830	9830	9830	9830	0
38	20250317	192900	1301793510	9830	9830	9830	9830	0
39	20250317	192800	1301793510	9830	9830	9830	9830	0
40	20250317	192700	1301793510	9830	9830	9830	9830	0
41	20250317	192600	1301793510	9830	9830	9830	9830	0
42	20250317	192500	1301793510	9830	9830	9830	9830	0
43	20250317	192400	1301793510	9830	9830	9830	9830	0
44	20250317	192300	1301793510	9830	9830	9830	9830	0
45	20250317	192200	1301793510	9830	9830	9830	9830	0
46	20250317	192100	1301793510	9830	9830	9830	9830	0
47	20250317	192000	1301793510	9830	9830	9830	9830	0
48	20250317	191900	1301793510	9830	9830	9830	9830	0
49	20250317	191800	1301793510	9830	9830	9830	9830	0
50	20250317	191700	1301793510	9830	9830	9830	9830	0
51	20250317	191600	1301793510	9830	9830	9830	9830	0
52	20250317	191500	1301793510	9830	9830	9830	9830	0
53	20250317	191400	1301793510	9830	9830	9830	9830	0
54	20250317	191300	1301793510	9830	9830	9830	9830	0
55	20250317	191200	1301793510	9830	9830	9830	9830	0
56	20250317	191100	1301793510	9830	9830	9830	9830	0
57	20250317	191000	1301793510	9830	9830	9830	9830	0
58	20250317	190900	1301793510	9830	9830	9830	9830	0
59	20250317	190800	1301793510	9830	9830	9830	9830	0
60	20250317	190700	1301793510	9830	9830	9830	9830	0
61	20250317	190600	1301793510	9830	9830	9830	9830	0
62	20250317	190500	1301793510	9830	9830	9830	9830	1857
63	20250317	190400	1301793510	9830	9830	9830	9830	0
64	20250317	190300	1301793510	9830	9830	9830	9830	0
65	20250317	190200	1301793510	9830	9830	9830	9830	0
66	20250317	190100	1301793510	9830	9830	9830	9830	0
67	20250317	190000	1301793510	9830	9830	9830	9830	0
68	20250317	185900	1301793510	9830	9830	9830	9830	0
69	20250317	185800	1301793510	9830	9830	9830	9830	0
70	20250317	185700	1301793510	9830	9830	9830	9830	0
71	20250317	185600	1301793510	9830	9830	9830	9830	0
72	20250317	185500	1301793510	9830	9830	9830	9830	0
73	20250317	185400	1301793510	9830	9830	9830	9830	0
74	20250317	185300	1301793510	9830	9830	9830	9830	0
75	20250317	185200	1301793510	9830	9830	9830	9830	0
76	20250317	185100	1301793510	9830	9830	9830	9830	0
77	20250317	185000	1301793510	9830	9830	9830	9830	0
78	20250317	184900	1301793510	9830	9830	9830	9830	0
79	20250317	184800	1301793510	9830	9830	9830	9830	0
80	20250317	184700	1301793510	9830	9830	9830	9830	0
81	20250317	184600	1301793510	9830	9830	9830	9830	0
82	20250317	184500	1301793510	9830	9830	9830	9830	0
83	20250317	184400	1301793510	9830	9830	9830	9830	0
84	20250317	184300	1301793510	9830	9830	9830	9830	0
85	20250317	184200	1301793510	9830	9830	9830	9830	0
86	20250317	184100	1301793510	9830	9830	9830	9830	0
87	20250317	184000	1301793510	9830	9830	9830	9830	0
88	20250317	183900	1301793510	9830	9830	9830	9830	0
89	20250317	183800	1301793510	9830	9830	9830	9830	0
90	20250317	183700	1301793510	9830	9830	9830	9830	0
91	20250317	183600	1301793510	9830	9830	9830	9830	0
92	20250317	183500	1301793510	9830	9830	9830	9830	1857
93	20250317	183400	1301793510	9830	9830	9830	9830	0
94	20250317	183300	1301793510	9830	9830	9830	9830	0
95	20250317	183200	1301793510	9830	9830	9830	9830	0
96	20250317	183100	1301793510	9830	9830	9830	9830	0
97	20250317	183000	1301793510	9830	9830	9830	9830	0
98	20250317	182900	1301793510	9830	9830	9830	9830	0
99	20250317	182800	1301793510	9830	9830	9830	9830	0
100	20250317	182700	1301793510	9830	9830	9830	9830	0
101	20250317	182600	1301793510	9830	9830	9830	9830	0
102	20250317	182500	1301793510	9830	9830	9830	9830	0
103	20250317	182400	1301793510	9830	9830	9830	9830	0
104	20250317	182300	1301793510	9830	9830	9830	9830	0
105	20250317	182200	1301793510	9830	9830	9830	9830	0
106	20250317	182100	1301793510	9830	9830	9830	9830	0
107	20250317	182000	1301793510	9830	9830	9830	9830	0
108	20250317	181900	1301793510	9830	9830	9830	9830	0
109	20250317	181800	1301793510	9830	9830	9830	9830	0
110	20250317	181700	1301793510	9830	9830	9830	9830	0
111	20250317	181600	1301793510	9830	9830	9830	9830	0
112	20250317	181500	1301793510	9830	9830	9830	9830	0
113	20250317	181400	1301793510	9830	9830	9830	9830	0
114	20250317	181300	1301793510	9830	9830	9830	9830	0
115	20250317	181200	1301793510	9830	9830	9830	9830	0
116	20250317	181100	1301793510	9830	9830	9830	9830	0
117	20250317	181000	1301793510	9830	9830	9830	9830	0
118	20250317	180900	1301793510	9830	9830	9830	9830	0
119	20250317	180800	1301793510	9830	9830	9830	9830	0
120	20250317	180700	1301793510	9830	9830	9830	9830	0
121	20250317	180600	1301793510	9830	9830	9830	9830	0
122	20250317	180500	1301793510	9830	9830	9830	9830	1857
123	20250317	180400	1301793510	9830	9830	9830	9830	0
124	20250317	180300	1301793510	9830	9830	9830	9830	0
125	20250317	180200	1301793510	9830	9830	9830	9830	0
126	20250317	180100	1301793510	9830	9830	9830	9830	0
127	20250317	180000	1301793510	9830	9830	9830	9830	0
128	20250317	175900	1301793510	9830	9830	9830	9830	0
129	20250317	175800	1301793510	9830	9830	9830	9830	0
130	20250317	175700	1301793510	9830	9830	9830	9830	0
131	20250317	175600	1301793510	9830	9830	9830	9830	0
132	20250317	175500	1301793510	9830	9830	9830	9830	0
133	20250317	175400	1301793510	9830	9830	9830	9830	0
134	20250317	175300	1301793510	9830	9830	9830	9830	0
135	20250317	175200	1301793510	9830	9830	9830	9830	0
136	20250317	175100	1301793510	9830	9830	9830	9830	0
137	20250317	175000	1301793510	9830	9830	9830	9830	0
138	20250317	174900	1301793510	9830	9830	9830	9830	0
139	20250317	174800	1301793510	9830	9830	9830	9830	0
140	20250317	174700	1301793510	9830	9830	9830	9830	0
141	20250317	174600	1301793510	9830	9830	9830	9830	0
142	20250317	174500	1301793510	9830	9830	9830	9830	0
143	20250317	174400	1301793510	9830	9830	9830	9830	0
144	20250317	174300	1301793510	9830	9830	9830	9830	0
145	20250317	174200	1301793510	9830	9830	9830	9830	0
146	20250317	174100	1301793510	9830	9830	9830	9830	0
147	20250317	174000	1301793510	9830	9830	9830	9830	0
148	20250317	173900	1301793510	9830	9830	9830	9830	0
149	20250317	173800	1301793510	9830	9830	9830	9830	0
150	20250317	173700	1301793510	9830	9830	9830	9830	0
151	20250317	173600	1301793510	9830	9830	9830	9830	0
152	20250317	173500	1301793510	9830	9830	9830	9830	1857
153	20250317	173400	1301793510	9830	9830	9830	9830	0
154	20250317	173300	1301793510	9830	9830	9830	9830	0
155	20250317	173200	1301793510	9830	9830	9830	9830	0
156	20250317	173100	1301793510	9830	9830	9830	9830	0
157	20250317	173000	1301793510	9830	9830	9830	9830	0
158	20250317	172900	1301793510	9830	9830	9830	9830	0
159	20250317	172800	1301793510	9830	9830	9830	9830	0
160	20250317	172700	1301793510	9830	9830	9830	9830	0
161	20250317	172600	1301793510	9830	9830	9830	9830	0
162	20250317	172500	1301793510	9830	9830	9830	9830	0
163	20250317	172400	1301793510	9830	9830	9830	9830	0
164	20250317	172300	1301793510	9830	9830	9830	9830	0
165	20250317	172200	1301793510	9830	9830	9830	9830	0
166	20250317	172100	1301793510	9830	9830	9830	9830	0
167	20250317	172000	1301793510	9830	9830	9830	9830	0
168	20250317	171900	1301793510	9830	9830	9830	9830	0
169	20250317	171800	1301793510	9830	9830	9830	9830	0
170	20250317	171700	1301793510	9830	9830	9830	9830	0
171	20250317	171600	1301793510	9830	9830	9830	9830	0
172	20250317	171500	1301793510	9830	9830	9830	9830	0
173	20250317	171400	1301793510	9830	9830	9830	9830	0
174	20250317	171300	1301793510	9830	9830	9830	9830	0
175	20250317	171200	1301793510	9830	9830	9830	9830	0
176	20250317	171100	1301793510	9830	9830	9830	9830	0
177	20250317	171000	1301793510	9830	9830	9830	9830	0
178	20250317	170900	1301793510	9830	9830	9830	9830	0
179	20250317	170800	1301793510	9830	9830	9830	9830	0
180	20250317	170700	1301793510	9830	9830	9830	9830	0
181	20250317	170600	1301793510	9830	9830	9830	9830	0
182	20250317	170500	1301793510	9830	9830	9830	9830	1857
183	20250317	170400	1301793510	9830	9830	9830	9830	0
184	20250317	170300	1301793510	9830	9830	9830	9830	0
185	20250317	170200	1301793510	9830	9830	9830	9830	0
186	20250317	170100	1301793510	9830	9830	9830	9830	0
187	20250317	170000	1301793510	9830	9830	9830	9830	0
188	20250317	165900	1301793510	9830	9830	9830	9830	0
189	20250317	165800	1301793510	9830	9830	9830	9830	0
190	20250317	165700	1301793510	9830	9830	9830	9830	0
191	20250317	165600	1301793510	9830	9830	9830	9830	0
192	20250317	165500	1301793510	9830	9830	9830	9830	0
193	20250317	165400	1301793510	9830	9830	9830	9830	0
194	20250317	165300	1301793510	9830	9830	9830	9830	0
195	20250317	165200	1301793510	9830	9830	9830	9830	0
196	20250317	165100	1301793510	9830	9830	9830	9830	0
197	20250317	165000	1301793510	9830	9830	9830	9830	0
198	20250317	164900	1301793510	9830	9830	9830	9830	0
199	20250317	164800	1301793510	9830	9830	9830	9830	0
200	20250317	164700	1301793510	9830	9830	9830	9830	0
201	20250317	164600	1301793510	9830	9830	9830	9830	0
202	20250317	164500	1301793510	9830	9830	9830	9830	0
203	20250317	164400	1301793510	9830	9830	9830	9830	0
204	20250317	164300	1301793510	9830	9830	9830	9830	0
205	20250317	164200	1301793510	9830	9830	9830	9830	0
206	20250317	164100	1301793510	9830	9830	9830	9830	0
207	20250317	164000	1301793510	9830	9830	9830	9830	0
208	20250317	163900	1301793510	9830	9830	9830	9830	0
209	20250317	163800	1301793510	9830	9830	9830	9830	0
210	20250317	163700	1301793510	9830	9830	9830	9830	0
211	20250317	163600	1301793510	9830	9830	9830	9830	0
212	20250317	163500	1301793510	9830	9830	9830	9830	1857
213	20250317	163400	1301793510	9830	9830	9830	9830	0
214	20250317	163300	1301793510	9830	9830	9830	9830	0
215	20250317	163200	1301793510	9830	9830	9830	9830	0
216	20250317	163100	1301793510	9830	9830	9830	9830	0
217	20250317	163000	1301793510	9830	9830	9830	9830	0
218	20250317	162900	1301793510	9830	9830	9830	9830	0
219	20250317	162800	1301793510	9830	9830	9830	9830	0
220	20250317	162700	1301793510	9830	9830	9830	9830	0
221	20250317	162600	1301793510	9830	9830	9830	9830	0
222	20250317	162500	1301793510	9830	9830	9830	9830	0
223	20250317	162400	1301793510	9830	9830	9830	9830	0
224	20250317	162300	1301793510	9830	9830	9830	9830	0
225	20250317	162200	1301793510	9830	9830	9830	9830	0
226	20250317	162100	1301793510	9830	9830	9830	9830	0
227	20250317	162000	1301793510	9830	9830	9830	9830	0
228	20250317	161900	1301793510	9830	9830	9830	9830	0
229	20250317	161800	1301793510	9830	9830	9830	9830	0
230	20250317	161700	1301793510	9830	9830	9830	9830	0
231	20250317	161600	1301793510	9830	9830	9830	9830	0
232	20250317	161500	1301793510	9830	9830	9830	9830	0
233	20250317	161400	1301793510	9830	9830	9830	9830	0
234	20250317	161300	1301793510	9830	9830	9830	9830	0
235	20250317	161200	1301793510	9830	9830	9830	9830	0
236	20250317	161100	1301793510	9830	9830	9830	9830	0
237	20250317	161000	1301793510	9830	9830	9830	9830	0
238	20250317	160900	1301793510	9830	9830	9830	9830	0
239	20250317	160800	1301793510	9830	9830	9830	9830	0
240	20250317	160700	1301793510	9830	9830	9830	9830	0
241	20250317	160600	1301793510	9830	9830	9830	9830	0
242	20250317	160500	1301793510	9830	9830	9830	9830	1857
243	20250317	160400	1301793510	9830	9830	9830	9830	0
244	20250317	160300	1301793510	9830	9830	9830	9830	0
245	20250317	160200	1301793510	9830	9830	9830	9830	0
246	20250317	160100	1301793510	9830	9830	9830	9830	0
247	20250317	160000	1301793510	9830	9830	9830	9830	0
248	20250317	155900	1301793510	9830	9830	9830	9830	0
249	20250317	155800	1301793510	9830	9830	9830	9830	0
250	20250317	155700	1301793510	9830	9830	9830	9830	0
251	20250317	155600	1301793510	9830	9830	9830	9830	0
252	20250317	155500	1301793510	9830	9830	9830	9830	0
253	20250317	155400	1301793510	9830	9830	9830	9830	0
254	20250317	155300	1301793510	9830	9830	9830	9830	0
255	20250317	155200	1301793510	9830	9830	9830	9830	0
256	20250317	155100	1301793510	9830	9830	9830	9830	0
257	20250317	155000	1301793510	9830	9830	9830	9830	0
258	20250317	154900	1301793510	9830	9830	9830	9830	0
259	20250317	154800	1301793510	9830	9830	9830	9830	0
260	20250317	154700	1301793510	9830	9830	9830	9830	0
261	20250317	154600	1301793510	9830	9830	9830	9830	0
262	20250317	154500	1301793510	9830	9830	9830	9830	0
263	20250317	154400	1301793510	9830	9830	9830	9830	0
264	20250317	154300	1301793510	9830	9830	9830	9830	0
265	20250317	154200	1301793510	9830	9830	9830	9830	0
266	20250317	154100	1301793510	9830	9830	9830	9830	0
267	20250317	154000	1301793510	9830	9830	9830	9830	0
268	20250317	153900	1301793510	9830	9830	9830	9830	0
269	20250317	153800	1301793510	9830	9830	9830	9830	0
270	20250317	153700	1301793510	9830	9830	9830	9830	0
271	20250317	153600	1301793510	9830	9830	9830	9830	0
272	20250317	153500	1301793510	9830	9830	9830	9830	1857
273	20250317	153400	1301793510	9830	9830	9830	9830	0
274	20250317	153300	1301793510	9830	9830	9830	9830	0
275	20250317	153200	1301793510	9830	9830	9830	9830	0
276	20250317	153100	1301793510	9830	9830	9830	9830	0
277	20250317	153000	1301793510	9830	9830	9830	9830	1857
278	20250317	152900	1283539200	9700	9700	9700	9700	0
279	20250317	152800	1283539200	9700	9700	9700	9700	0
280	20250317	152700	1283539200	9700	9700	9700	9700	0
281	20250317	152600	1283539200	9700	9700	9700	9700	0
282	20250317	152500	1283539200	9700	9700	9700	9700	0
283	20250317	152400	1283539200	9700	9700	9700	9700	0
284	20250317	152300	1283539200	9700	9700	9700	9700	0
285	20250317	152200	1283539200	9700	9700	9700	9700	0
286	20250317	152100	1283539200	9700	9700	9700	9700	0
287	20250317	152000	1283539200	9700	9700	9700	9700	0
288	20250317	151900	1283539200	9700	9670	9700	9600	401
289	20250317	151800	1279663780	9610	9650	9650	9600	125
290	20250317	151700	1278463270	9650	9600	9680	9600	1446
291	20250317	151600	1264571440	9600	9600	9600	9600	238
292	20250317	151500	1262286640	9640	9600	9680	9590	900
293	20250317	151400	1253629660	9650	9650	9650	9650	0
294	20250317	151300	1253629660	9650	9650	9690	9600	1238
295	20250317	151200	1241720070	9610	9620	9620	9610	704
296	20250317	151100	1234951610	9650	9650	9650	9650	104
297	20250317	151000	1233948010	9640	9670	9690	9640	688
298	20250317	150900	1227312755	9670	9650	9670	9650	280
299	20250317	150800	1224610395	9650	9650	9650	9650	9
300	20250317	150700	1224523545	9650	9620	9690	9620	1274
301	20250317	150600	1212232705	9620	9620	9620	9620	51
302	20250317	150500	1211742085	9590	9600	9600	9580	1400
303	20250317	150400	1198329595	9610	9620	9620	9610	93
304	20250317	150300	1197435135	9620	9610	9620	9610	124
305	20250317	150200	1196243255	9620	9620	9620	9620	121
306	20250317	150100	1195079235	9630	9610	9630	9610	116
307	20250317	150000	1193962805	9610	9570	9690	9550	1344
308	20250317	145900	1181079905	9570	9580	9590	9570	675
309	20250317	145800	1174618265	9600	9570	9600	9570	1656
310	20250317	145700	1158751265	9580	9580	9580	9570	98
311	20250317	145600	1157812535	9580	9580	9580	9570	141
312	20250317	145500	1156461765	9580	9600	9600	9580	43
313	20250317	145400	1156049655	9600	9610	9610	9580	203
314	20250317	145300	1154101125	9600	9590	9600	9590	830
315	20250317	145200	1146141365	9590	9590	9590	9580	64
316	20250317	145100	1145527985	9580	9590	9590	9580	692
317	20250317	145000	1138892085	9600	9600	9600	9590	39
318	20250317	144900	1138517705	9600	9600	9610	9600	161
319	20250317	144800	1136971815	9600	9620	9620	9600	174
320	20250317	144700	1135299765	9630	9600	9630	9600	130
321	20250317	144600	1134051735	9600	9610	9690	9600	169
322	20250317	144500	1132420505	9650	9640	9690	9600	1320
323	20250317	144400	1119727735	9640	9560	9690	9550	3723
324	20250317	144300	1084090465	9560	9560	9565	9560	1126
325	20250317	144200	1073325855	9560	9585	9585	9560	1021
326	20250317	144100	1063546280	9580	9590	9590	9580	80
327	20250317	144000	1062779650	9580	9590	9590	9580	52
328	20250317	143900	1062281430	9590	9590	9600	9580	672
329	20250317	143800	1055837660	9600	9600	9600	9590	58
330	20250317	143700	1055280870	9600	9600	9600	9590	174
331	20250317	143600	1053611000	9600	9600	9600	9600	8
332	20250317	143500	1053534200	9600	9600	9610	9600	98
333	20250317	143400	1052593370	9600	9600	9600	9590	822
334	20250317	143300	1044702310	9600	9600	9610	9600	84
335	20250317	143200	1043895610	9590	9600	9600	9590	1053
336	20250317	143100	1033786940	9610	9590	9620	9590	117
337	20250317	143000	1032663620	9590	9590	9600	9590	1372
338	20250317	142900	1019506130	9590	9580	9590	9580	130
339	20250317	142800	1018259590	9590	9590	9600	9590	446
340	20250317	142700	1013982350	9590	9600	9600	9590	117
341	20250317	142600	1012860180	9600	9640	9640	9600	5254
342	20250317	142500	962342090	9640	9650	9650	9640	10
343	20250317	142400	962245610	9650	9640	9650	9640	40
344	20250317	142300	961859620	9640	9650	9660	9640	274
345	20250317	142200	959215140	9650	9650	9660	9650	132
346	20250317	142100	957941050	9650	9650	9690	9650	13
347	20250317	142000	957815560	9650	9630	9680	9620	6201
348	20250317	141900	898075210	9620	9630	9630	9620	261
349	20250317	141800	895564280	9640	9640	9650	9630	858
350	20250317	141700	887297820	9640	9650	9650	9640	153
351	20250317	141600	885822390	9660	9650	9660	9650	164
352	20250317	141500	884238610	9650	9650	9660	9650	309
353	20250317	141400	881256290	9660	9650	9670	9650	85
354	20250317	141300	880435170	9650	9650	9670	9640	728
355	20250317	141200	873406160	9640	9660	9660	9640	533
356	20250317	141100	868263040	9650	9660	9660	9650	144
357	20250317	141000	866873400	9660	9650	9660	9650	392
358	20250317	140900	863089730	9650	9670	9670	9650	532
359	20250317	140800	857951730	9660	9670	9670	9660	137
360	20250317	140700	856628300	9660	9660	9670	9660	245
361	20250317	140600	854260620	9660	9680	9680	9660	421
362	20250317	140500	850189880	9680	9680	9680	9670	20
363	20250317	140400	849996300	9670	9670	9680	9670	308
364	20250317	140300	847016990	9670	9680	9690	9670	113
365	20250317	140200	845922970	9670	9670	9690	9670	7
366	20250317	140100	845855260	9690	9680	9690	9670	866
367	20250317	140000	837472590	9680	9680	9680	9680	176
368	20250317	135900	835768910	9680	9680	9680	9670	1102
369	20250317	135800	825102350	9680	9670	9680	9650	965
370	20250317	135700	815773920	9670	9650	9670	9650	157
371	20250317	135600	814256280	9660	9670	9670	9650	203
372	20250317	135500	812296830	9660	9690	9690	9650	507
373	20250317	135400	807393060	9690	9680	9690	9680	277
374	20250317	135300	804710970	9690	9690	9690	9680	11
375	20250317	135200	804604400	9690	9670	9690	9660	1566
376	20250317	135100	789469280	9660	9650	9660	9650	213
377	20250317	135000	787411710	9650	9660	9660	9650	359
378	20250317	134900	783947030	9670	9690	9690	9670	252
379	20250317	134800	781508630	9690	9690	9700	9690	191
380	20250317	134700	779656960	9690	9700	9710	9690	525
381	20250317	134600	774564650	9710	9700	9710	9690	124
382	20250317	134500	773362280	9710	9690	9710	9690	224
383	20250317	134400	771188050	9690	9690	9700	9690	875
384	20250317	134300	762709140	9690	9650	9690	9650	1127
385	20250317	134200	751810650	9650	9640	9660	9640	915
386	20250317	134100	742980470	9620	9630	9640	9620	836
387	20250317	134000	734929790	9630	9630	9630	9620	21
388	20250317	133900	734727600	9630	9620	9630	9620	56
389	20250317	133800	734188700	9630	9650	9650	9630	702
390	20250317	133700	727421400	9650	9650	9650	9640	47
391	20250317	133600	726968000	9650	9660	9660	9640	554
392	20250317	133500	721616740	9670	9660	9670	9660	79
393	20250317	133400	720852850	9660	9650	9670	9650	15
394	20250317	133300	720707940	9650	9660	9660	9640	1275
395	20250317	133200	708404440	9660	9660	9660	9650	165
396	20250317	133100	706810650	9650	9660	9660	9650	59
397	20250317	133000	706241180	9650	9660	9660	9650	655
398	20250317	132900	699914040	9660	9660	9670	9660	107
399	20250317	132800	698879370	9660	9670	9670	9660	88
400	20250317	132700	698029280	9660	9680	9680	9660	101
401	20250317	132600	697052640	9680	9670	9680	9660	34
402	20250317	132500	696724110	9660	9670	9670	9660	180
403	20250317	132400	694984510	9680	9680	9690	9680	705
404	20250317	132300	688160100	9690	9680	9690	9680	103
405	20250317	132200	687162210	9690	9690	9690	9680	691
406	20250317	132100	680466770	9690	9690	9700	9690	5
407	20250317	132000	680418290	9700	9700	9710	9690	219
408	20250317	131900	678293150	9700	9700	9700	9700	821
409	20250317	131800	670329450	9700	9690	9710	9690	43
410	20250317	131700	669912210	9710	9720	9730	9710	83
411	20250317	131600	669104880	9710	9720	9720	9700	838
412	20250317	131500	660975660	9710	9740	9740	9710	5
413	20250317	131400	660927070	9740	9720	9740	9710	100
414	20250317	131300	659953330	9720	9700	9720	9700	886
415	20250317	131200	651351110	9700	9730	9730	9700	506
416	20250317	131100	646432830	9690	9760	9760	9690	2647
417	20250317	131000	620726650	9760	9760	9760	9750	64
418	20250317	130900	620102380	9760	9760	9760	9760	3
419	20250317	130800	620073100	9760	9790	9790	9750	494
420	20250317	130700	615246780	9790	9770	9790	9770	143
421	20250317	130600	613847770	9770	9780	9790	9770	761
422	20250317	130500	606405220	9780	9780	9800	9780	105
423	20250317	130400	605378020	9780	9800	9810	9780	202
424	20250317	130300	603397720	9800	9800	9810	9800	238
425	20250317	130200	601065100	9810	9830	9830	9810	693
426	20250317	130100	594266460	9830	9810	9830	9810	95
427	20250317	130000	593332650	9810	9820	9830	9810	95
428	20250317	125900	592399570	9830	9840	9850	9830	1311
429	20250317	125800	579499150	9850	9850	9850	9840	79
430	20250317	125700	578721030	9840	9830	9850	9830	82
431	20250317	125600	577914190	9850	9840	9850	9830	241
432	20250317	125500	575540400	9850	9840	9850	9840	80
433	20250317	125400	574753160	9830	9830	9830	9810	48
434	20250317	125300	574281610	9850	9830	9850	9820	318
435	20250317	125200	571150520	9820	9820	9840	9820	233
436	20250317	125100	568862140	9840	9830	9850	9820	1869
437	20250317	125000	550470250	9830	9810	9830	9810	134
438	20250317	124900	549154330	9820	9820	9820	9810	15
439	20250317	124800	549007150	9830	9820	9830	9810	206
440	20250317	124700	546983420	9830	9820	9830	9820	21
441	20250317	124600	546777110	9830	9800	9830	9800	396
442	20250317	124500	542884950	9800	9800	9820	9780	67
443	20250317	124400	542228830	9800	9790	9830	9770	131
444	20250317	124300	540942010	9790	9770	9830	9770	812
445	20250317	124200	532971630	9790	9780	9790	9770	106
446	20250317	124100	531934960	9770	9770	9780	9770	8
447	20250317	124000	531856750	9770	9780	9780	9770	134
448	20250317	123900	530547420	9780	9770	9790	9770	112
449	20250317	123800	529451670	9770	9770	9780	9770	16
450	20250317	123700	529295250	9780	9780	9780	9770	137
451	20250317	123600	527955530	9780	9780	9790	9780	10
452	20250317	123500	527857660	9780	9760	9780	9760	26
453	20250317	123400	527603470	9760	9790	9790	9760	64
454	20250317	123300	526978360	9780	9770	9790	9770	27
455	20250317	123200	526714100	9790	9770	9790	9770	61
456	20250317	123100	526117030	9770	9750	9770	9750	19
457	20250317	123000	525931440	9750	9760	9770	9750	103
458	20250317	122900	524927050	9780	9750	9780	9750	564
459	20250317	122800	519425280	9760	9770	9770	9760	10
460	20250317	122700	519327660	9780	9770	9780	9760	81
461	20250317	122600	518535960	9770	9760	9770	9750	244
462	20250317	122500	516156550	9770	9770	9770	9770	66
463	20250317	122400	515511730	9770	9770	9770	9760	25
464	20250317	122300	515267490	9770	9750	9770	9750	83
465	20250317	122200	514457880	9760	9770	9780	9760	29
466	20250317	122100	514174690	9770	9750	9770	9750	8
467	20250317	122000	514096580	9760	9750	9770	9750	118
468	20250317	121900	512944090	9770	9770	9770	9770	14
469	20250317	121800	512807310	9790	9780	9790	9770	104
470	20250317	121700	511790020	9770	9770	9770	9770	23
471	20250317	121600	511565310	9760	9780	9780	9750	214
472	20250317	121500	509476440	9760	9790	9790	9760	41
473	20250317	121400	509076140	9790	9780	9790	9760	167
474	20250317	121300	507444300	9770	9780	9780	9770	56
475	20250317	121200	506897140	9770	9790	9790	9770	34
476	20250317	121100	506564390	9790	9770	9790	9770	99
477	20250317	121000	505595240	9790	9780	9790	9770	90
478	20250317	120900	504714280	9780	9780	9790	9770	57
479	20250317	120800	504156800	9780	9780	9790	9780	36
480	20250317	120700	503804710	9780	9780	9800	9780	117
481	20250317	120600	502658440	9780	9790	9800	9780	63
482	20250317	120500	502041810	9790	9800	9800	9790	56
483	20250317	120400	501493140	9800	9790	9800	9790	65
484	20250317	120300	500856150	9790	9800	9810	9790	71
485	20250317	120200	500160490	9800	9810	9810	9800	36
486	20250317	120100	499807680	9810	9790	9810	9790	40
487	20250317	120000	499415780	9800	9810	9820	9800	48
488	20250317	115900	498944880	9810	9810	9820	9810	35
489	20250317	115800	498601300	9820	9810	9820	9810	65
490	20250317	115700	497963630	9810	9810	9810	9810	31
491	20250317	115600	497659520	9810	9815	9815	9810	43
492	20250317	115500	497237545	9820	9805	9820	9805	83
493	20250317	115400	496423115	9810	9810	9810	9805	52
494	20250317	115300	495913005	9805	9800	9805	9800	11
495	20250317	115200	495805165	9800	9810	9810	9800	113
496	20250317	115100	494696775	9800	9800	9810	9800	59
497	20250317	115000	494118445	9810	9800	9810	9800	51
498	20250317	114900	493618460	9800	9805	9805	9800	19
499	20250317	114800	493432245	9810	9800	9810	9800	96
500	20250317	114700	492490595	9800	9800	9800	9800	50
501	20250317	114600	492000595	9800	9790	9810	9790	63
502	20250317	114500	491383345	9810	9780	9810	9780	14
503	20250317	114400	491246255	9780	9800	9810	9780	73
504	20250317	114300	490530895	9810	9810	9810	9810	3
505	20250317	114200	490501465	9810	9780	9810	9780	56
506	20250317	114100	489952635	9780	9790	9810	9780	231
507	20250317	114000	487688025	9790	9790	9800	9790	38
508	20250317	113900	487315965	9800	9780	9800	9770	53
509	20250317	113800	486797225	9770	9770	9770	9770	14
510	20250317	113700	486660445	9800	9800	9800	9800	20
511	20250317	113600	486464445	9810	9750	9810	9750	260
512	20250317	113500	483923265	9750	9800	9800	9750	299
513	20250317	113400	481002615	9810	9810	9810	9810	4
514	20250317	113300	480963375	9780	9770	9800	9770	102
515	20250317	113200	479964095	9770	9780	9780	9770	66
516	20250317	113100	479319025	9780	9800	9810	9770	213
517	20250317	113000	477231855	9810	9820	9820	9810	43
518	20250317	112900	476809725	9820	9800	9830	9800	58
519	20250317	112800	476240015	9830	9840	9840	9820	18
520	20250317	112700	476063055	9840	9820	9840	9820	201
521	20250317	112600	474086305	9810	9800	9810	9800	72
522	20250317	112500	473380685	9810	9830	9830	9800	29
523	20250317	112400	473096175	9830	9820	9830	9820	58
524	20250317	112300	472526405	9810	9800	9810	9800	52
525	20250317	112200	472016295	9810	9820	9830	9800	51
526	20250317	112100	471515865	9830	9820	9830	9820	13
527	20250317	112000	471388085	9830	9820	9830	9820	155
528	20250317	111900	469865035	9830	9830	9830	9820	28
529	20250317	111800	469589975	9820	9830	9830	9820	27
530	20250317	111700	469324575	9830	9850	9850	9820	94
531	20250317	111600	468399755	9850	9830	9850	9820	177
532	20250317	111500	466657485	9830	9830	9830	9830	472
533	20250317	111400	462017725	9830	9840	9850	9830	1585
534	20250317	111300	446424025	9840	9840	9850	9840	95
535	20250317	111200	445489175	9840	9850	9850	9840	69
536	20250317	111100	444809965	9840	9830	9850	9830	559
537	20250317	111000	439304395	9830	9850	9850	9830	708
538	20250317	110900	432330745	9840	9830	9840	9830	109
539	20250317	110800	431258905	9830	9800	9850	9800	1997
540	20250317	110700	411642015	9810	9800	9810	9800	250
541	20250317	110600	409190665	9800	9790	9800	9790	40
542	20250317	110500	408798695	9820	9820	9820	9790	29
543	20250317	110400	408514395	9790	9780	9820	9770	367
544	20250317	110300	404914805	9780	9780	9780	9780	24
545	20250317	110200	404680085	9780	9750	9790	9750	4683
546	20250317	110100	358841805	9750	9740	9750	9740	46
547	20250317	110000	358393405	9750	9740	9750	9740	12
548	20250317	105900	358276505	9740	9770	9770	9740	340
549	20250317	105800	354957025	9750	9730	9770	9730	153
550	20250317	105700	353463755	9740	9760	9760	9740	29
551	20250317	105600	353180865	9760	9760	9760	9750	198
552	20250317	105500	351250135	9760	9730	9760	9730	426
553	20250317	105400	347094065	9730	9720	9730	9720	24
554	20250317	105300	346860725	9730	9730	9730	9720	37
555	20250317	105200	346501045	9720	9720	9730	9720	77
556	20250317	105100	345752195	9710	9720	9720	9710	23
557	20250317	105000	345528705	9720	9730	9740	9720	14
558	20250317	104900	345392505	9740	9720	9740	9720	156
559	20250317	104800	343873885	9720	9710	9720	9710	48
560	20250317	104700	343407795	9720	9720	9720	9720	33
561	20250317	104600	343087035	9710	9710	9720	9710	9
562	20250317	104500	342999595	9710	9710	9710	9700	301
563	20250317	104400	340077015	9710	9710	9720	9710	29
564	20250317	104300	339795415	9720	9710	9720	9710	22
565	20250317	104200	339581725	9710	9710	9710	9700	53
566	20250317	104100	339067455	9710	9710	9720	9710	21
567	20250317	104000	338863495	9720	9720	9720	9710	21
568	20250317	103900	338659445	9720	9710	9720	9710	89
569	20250317	103800	337794605	9730	9730	9730	9710	39
570	20250317	103700	337415355	9740	9730	9740	9730	76
571	20250317	103600	336675775	9730	9730	9730	9730	4
572	20250317	103500	336636855	9750	9710	9750	9710	13
573	20250317	103400	336510545	9720	9710	9720	9710	62
574	20250317	103300	335908255	9710	9730	9730	9710	168
575	20250317	103200	334274765	9730	9720	9730	9720	319
576	20250317	103100	331174065	9720	9720	9720	9710	306
577	20250317	103000	328202655	9720	9710	9720	9710	97
578	20250317	102900	327259855	9720	9710	9720	9710	18
579	20250317	102800	327085035	9720	9710	9730	9710	32
580	20250317	102700	326774005	9710	9710	9730	9710	243
581	20250317	102600	324412445	9710	9700	9710	9700	66
582	20250317	102500	323771715	9710	9720	9720	9700	23
583	20250317	102400	323548365	9720	9730	9730	9710	183
584	20250317	102300	321768375	9760	9720	9760	9700	378
585	20250317	102200	318094235	9720	9720	9720	9710	19
586	20250317	102100	317909705	9720	9720	9720	9710	9
587	20250317	102000	317822235	9710	9720	9720	9700	91
588	20250317	101900	316938545	9720	9720	9720	9700	64
589	20250317	101800	316316865	9720	9710	9720	9710	10
590	20250317	101700	316219705	9700	9710	9710	9690	96
591	20250317	101600	315288355	9710	9710	9710	9710	5
592	20250317	101500	315239805	9720	9720	9720	9720	0
593	20250317	101400	315239805	9720	9710	9720	9710	63
594	20250317	101300	314627465	9710	9710	9710	9710	2
595	20250317	101200	314608045	9710	9720	9730	9710	577
596	20250317	101100	308997915	9760	9690	9760	9690	688
597	20250317	101000	302317595	9680	9680	9690	9680	29
598	20250317	100900	302036765	9690	9690	9690	9680	71
599	20250317	100800	301349015	9690	9690	9700	9690	45
600	20250317	100700	300912765	9680	9690	9690	9680	5
601	20250317	100600	300864345	9680	9680	9680	9680	52
602	20250317	100500	300360985	9690	9680	9690	9680	101
603	20250317	100400	299382305	9700	9680	9700	9680	113
604	20250317	100300	298286965	9680	9690	9690	9680	30
605	20250317	100200	297996385	9690	9680	9690	9680	38
606	20250317	100100	297628185	9690	9680	9690	9680	52
607	20250317	100000	297124555	9680	9680	9690	9680	21
608	20250317	095900	296921245	9680	9685	9685	9680	12
609	20250317	095800	296805080	9670	9670	9670	9670	48
610	20250317	095700	296340920	9670	9670	9690	9670	29
611	20250317	095600	296060470	9670	9680	9680	9670	360
612	20250317	095500	292575760	9680	9680	9680	9680	679
613	20250317	095400	286003040	9680	9700	9700	9680	156
614	20250317	095300	284490640	9680	9690	9690	9680	242
615	20250317	095200	282145700	9680	9690	9690	9680	33
616	20250317	095100	281826090	9680	9680	9690	9680	29
617	20250317	095000	281545110	9680	9640	9680	9630	125
618	20250317	094900	280336400	9640	9680	9680	9630	66
619	20250317	094800	279698530	9680	9640	9690	9640	16
620	20250317	094700	279543760	9630	9650	9690	9630	303
621	20250317	094600	276622150	9660	9660	9690	9660	104
622	20250317	094500	275617390	9660	9670	9670	9660	41
623	20250317	094400	275220940	9660	9650	9660	9650	15
624	20250317	094300	275076180	9690	9650	9690	9650	159
625	20250317	094200	273538610	9650	9650	9650	9650	7
626	20250317	094100	273471060	9650	9650	9650	9650	16
627	20250317	094000	273316660	9680	9650	9680	9650	21
628	20250317	093900	273113880	9650	9650	9650	9650	56
629	20250317	093800	272573480	9650	9660	9660	9650	640
630	20250317	093700	266391230	9670	9670	9670	9660	48
631	20250317	093600	265927080	9670	9680	9680	9670	321
632	20250317	093500	262819810	9680	9690	9690	9680	25
633	20250317	093400	262577790	9690	9660	9690	9660	129
634	20250317	093300	261329180	9660	9670	9670	9660	86
635	20250317	093200	260497920	9670	9650	9680	9650	6
636	20250317	093100	260439880	9650	9650	9650	9650	3
637	20250317	093000	260410930	9660	9630	9680	9630	136
638	20250317	092900	259095580	9670	9670	9670	9670	200
639	20250317	092800	257161580	9670	9620	9670	9620	85
640	20250317	092700	256343720	9620	9680	9770	9620	2315
641	20250317	092600	234027100	9680	9660	9730	9650	2396
642	20250317	092500	210833670	9650	9640	9650	9640	60
643	20250317	092400	210255260	9640	9650	9680	9640	864
644	20250317	092300	201911780	9660	9620	9670	9620	468
645	20250317	092200	197395310	9620	9680	9680	9610	2073
646	20250317	092100	177389940	9670	9700	9720	9660	753
647	20250317	092000	170077930	9780	9640	9780	9640	551
648	20250317	091900	164724610	9640	9640	9650	9640	17
649	20250317	091800	164560720	9640	9650	9660	9640	73
650	20250317	091700	163855600	9660	9660	9660	9660	184
651	20250317	091600	162078160	9670	9720	9790	9640	7776
652	20250317	091500	86825150	9720	9740	9770	9650	4895
653	20250317	091400	39466460	9680	9680	9780	9680	10
654	20250317	091300	39368960	9780	9670	9780	9670	48
655	20250317	091200	38900910	9660	9660	9800	9640	1994
656	20250317	091100	19550860	9680	9600	9680	9600	150
657	20250317	091000	18100620	9610	9610	9620	9610	84
658	20250317	090900	17293270	9610	9610	9610	9600	13
659	20250317	090800	17168410	9700	9700	9700	9700	28
660	20250317	090700	16896810	9590	9590	9700	9590	139
661	20250317	090600	15556370	9590	9590	9590	9590	3
662	20250317	090500	15527600	9590	9550	9620	9540	175
663	20250317	090400	13853620	9560	9590	9630	9560	872
664	20250317	090300	5505270	9590	9580	9630	9580	162
665	20250317	090200	3951600	9580	9650	9650	9580	213
666	20250317	090100	1898950	9640	9590	9660	9590	65
667	20250317	090000	1274200	9590	9580	9590	9580	133