KissMeData/051490/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	193600	202878542	4085	4085	4085	4085	2093
3	20250317	193500	202878542	4085	4085	4085	4085	0
4	20250317	193400	202878542	4085	4085	4085	4085	0
5	20250317	193300	202878542	4085	4085	4085	4085	0
6	20250317	193200	202878542	4085	4085	4085	4085	0
7	20250317	193100	202878542	4085	4085	4085	4085	0
8	20250317	193000	202878542	4085	4085	4085	4085	0
9	20250317	192900	202878542	4085	4085	4085	4085	0
10	20250317	192800	202878542	4085	4085	4085	4085	0
11	20250317	192700	202878542	4085	4085	4085	4085	0
12	20250317	192600	202878542	4085	4085	4085	4085	0
13	20250317	192500	202878542	4085	4085	4085	4085	0
14	20250317	192400	202878542	4085	4085	4085	4085	0
15	20250317	192300	202878542	4085	4085	4085	4085	0
16	20250317	192200	202878542	4085	4085	4085	4085	0
17	20250317	192100	202878542	4085	4085	4085	4085	0
18	20250317	192000	202878542	4085	4085	4085	4085	0
19	20250317	191900	202878542	4085	4085	4085	4085	0
20	20250317	191800	202878542	4085	4085	4085	4085	0
21	20250317	191700	202878542	4085	4085	4085	4085	0
22	20250317	191600	202878542	4085	4085	4085	4085	0
23	20250317	191500	202878542	4085	4085	4085	4085	0
24	20250317	191400	202878542	4085	4085	4085	4085	0
25	20250317	191300	202878542	4085	4085	4085	4085	0
26	20250317	191200	202878542	4085	4085	4085	4085	0
27	20250317	191100	202878542	4085	4085	4085	4085	0
28	20250317	191000	202878542	4085	4085	4085	4085	0
29	20250317	190900	202878542	4085	4085	4085	4085	0
30	20250317	190800	202878542	4085	4085	4085	4085	0
31	20250317	190700	202878542	4085	4085	4085	4085	0
32	20250317	190600	202878542	4085	4085	4085	4085	2093
33	20250317	190500	202878542	4085	4085	4085	4085	0
34	20250317	190400	202878542	4085	4085	4085	4085	0
35	20250317	190300	202878542	4085	4085	4085	4085	0
36	20250317	190200	202878542	4085	4085	4085	4085	0
37	20250317	190100	202878542	4085	4085	4085	4085	0
38	20250317	190000	202878542	4085	4085	4085	4085	0
39	20250317	185900	202878542	4085	4085	4085	4085	0
40	20250317	185800	202878542	4085	4085	4085	4085	0
41	20250317	185700	202878542	4085	4085	4085	4085	0
42	20250317	185600	202878542	4085	4085	4085	4085	0
43	20250317	185500	202878542	4085	4085	4085	4085	0
44	20250317	185400	202878542	4085	4085	4085	4085	0
45	20250317	185300	202878542	4085	4085	4085	4085	0
46	20250317	185200	202878542	4085	4085	4085	4085	0
47	20250317	185100	202878542	4085	4085	4085	4085	0
48	20250317	185000	202878542	4085	4085	4085	4085	0
49	20250317	184900	202878542	4085	4085	4085	4085	0
50	20250317	184800	202878542	4085	4085	4085	4085	0
51	20250317	184700	202878542	4085	4085	4085	4085	0
52	20250317	184600	202878542	4085	4085	4085	4085	0
53	20250317	184500	202878542	4085	4085	4085	4085	0
54	20250317	184400	202878542	4085	4085	4085	4085	0
55	20250317	184300	202878542	4085	4085	4085	4085	0
56	20250317	184200	202878542	4085	4085	4085	4085	0
57	20250317	184100	202878542	4085	4085	4085	4085	0
58	20250317	184000	202878542	4085	4085	4085	4085	0
59	20250317	183900	202878542	4085	4085	4085	4085	0
60	20250317	183800	202878542	4085	4085	4085	4085	0
61	20250317	183700	202878542	4085	4085	4085	4085	0
62	20250317	183600	202878542	4085	4085	4085	4085	2093
63	20250317	183500	202878542	4085	4085	4085	4085	0
64	20250317	183400	202878542	4085	4085	4085	4085	0
65	20250317	183300	202878542	4085	4085	4085	4085	0
66	20250317	183200	202878542	4085	4085	4085	4085	0
67	20250317	183100	202878542	4085	4085	4085	4085	0
68	20250317	183000	202878542	4085	4085	4085	4085	0
69	20250317	182900	202878542	4085	4085	4085	4085	0
70	20250317	182800	202878542	4085	4085	4085	4085	0
71	20250317	182700	202878542	4085	4085	4085	4085	0
72	20250317	182600	202878542	4085	4085	4085	4085	0
73	20250317	182500	202878542	4085	4085	4085	4085	0
74	20250317	182400	202878542	4085	4085	4085	4085	0
75	20250317	182300	202878542	4085	4085	4085	4085	0
76	20250317	182200	202878542	4085	4085	4085	4085	0
77	20250317	182100	202878542	4085	4085	4085	4085	0
78	20250317	182000	202878542	4085	4085	4085	4085	0
79	20250317	181900	202878542	4085	4085	4085	4085	0
80	20250317	181800	202878542	4085	4085	4085	4085	0
81	20250317	181700	202878542	4085	4085	4085	4085	0
82	20250317	181600	202878542	4085	4085	4085	4085	0
83	20250317	181500	202878542	4085	4085	4085	4085	0
84	20250317	181400	202878542	4085	4085	4085	4085	0
85	20250317	181300	202878542	4085	4085	4085	4085	0
86	20250317	181200	202878542	4085	4085	4085	4085	0
87	20250317	181100	202878542	4085	4085	4085	4085	0
88	20250317	181000	202878542	4085	4085	4085	4085	0
89	20250317	180900	202878542	4085	4085	4085	4085	0
90	20250317	180800	202878542	4085	4085	4085	4085	0
91	20250317	180700	202878542	4085	4085	4085	4085	0
92	20250317	180600	202878542	4085	4085	4085	4085	2093
93	20250317	180500	202878542	4085	4085	4085	4085	0
94	20250317	180400	202878542	4085	4085	4085	4085	0
95	20250317	180300	202878542	4085	4085	4085	4085	0
96	20250317	180200	202878542	4085	4085	4085	4085	0
97	20250317	180100	202878542	4085	4085	4085	4085	0
98	20250317	180000	202878542	4085	4085	4085	4085	0
99	20250317	175900	202878542	4085	4085	4085	4085	0
100	20250317	175800	202878542	4085	4085	4085	4085	0
101	20250317	175700	202878542	4085	4085	4085	4085	0
102	20250317	175600	202878542	4085	4085	4085	4085	0
103	20250317	175500	202878542	4085	4085	4085	4085	0
104	20250317	175400	202878542	4085	4085	4085	4085	0
105	20250317	175300	202878542	4085	4085	4085	4085	0
106	20250317	175200	202878542	4085	4085	4085	4085	0
107	20250317	175100	202878542	4085	4085	4085	4085	0
108	20250317	175000	202878542	4085	4085	4085	4085	0
109	20250317	174900	202878542	4085	4085	4085	4085	0
110	20250317	174800	202878542	4085	4085	4085	4085	0
111	20250317	174700	202878542	4085	4085	4085	4085	0
112	20250317	174600	202878542	4085	4085	4085	4085	0
113	20250317	174500	202878542	4085	4085	4085	4085	0
114	20250317	174400	202878542	4085	4085	4085	4085	0
115	20250317	174300	202878542	4085	4085	4085	4085	0
116	20250317	174200	202878542	4085	4085	4085	4085	0
117	20250317	174100	202878542	4085	4085	4085	4085	0
118	20250317	174000	202878542	4085	4085	4085	4085	0
119	20250317	173900	202878542	4085	4085	4085	4085	0
120	20250317	173800	202878542	4085	4085	4085	4085	0
121	20250317	173700	202878542	4085	4085	4085	4085	0
122	20250317	173600	202878542	4085	4085	4085	4085	2093
123	20250317	173500	202878542	4085	4085	4085	4085	0
124	20250317	173400	202878542	4085	4085	4085	4085	0
125	20250317	173300	202878542	4085	4085	4085	4085	0
126	20250317	173200	202878542	4085	4085	4085	4085	0
127	20250317	173100	202878542	4085	4085	4085	4085	0
128	20250317	173000	202878542	4085	4085	4085	4085	0
129	20250317	172900	202878542	4085	4085	4085	4085	0
130	20250317	172800	202878542	4085	4085	4085	4085	0
131	20250317	172700	202878542	4085	4085	4085	4085	0
132	20250317	172600	202878542	4085	4085	4085	4085	0
133	20250317	172500	202878542	4085	4085	4085	4085	0
134	20250317	172400	202878542	4085	4085	4085	4085	0
135	20250317	172300	202878542	4085	4085	4085	4085	0
136	20250317	172200	202878542	4085	4085	4085	4085	0
137	20250317	172100	202878542	4085	4085	4085	4085	0
138	20250317	172000	202878542	4085	4085	4085	4085	0
139	20250317	171900	202878542	4085	4085	4085	4085	0
140	20250317	171800	202878542	4085	4085	4085	4085	0
141	20250317	171700	202878542	4085	4085	4085	4085	0
142	20250317	171600	202878542	4085	4085	4085	4085	0
143	20250317	171500	202878542	4085	4085	4085	4085	0
144	20250317	171400	202878542	4085	4085	4085	4085	0
145	20250317	171300	202878542	4085	4085	4085	4085	0
146	20250317	171200	202878542	4085	4085	4085	4085	0
147	20250317	171100	202878542	4085	4085	4085	4085	0
148	20250317	171000	202878542	4085	4085	4085	4085	0
149	20250317	170900	202878542	4085	4085	4085	4085	0
150	20250317	170800	202878542	4085	4085	4085	4085	0
151	20250317	170700	202878542	4085	4085	4085	4085	0
152	20250317	170600	202878542	4085	4085	4085	4085	2093
153	20250317	170500	202878542	4085	4085	4085	4085	0
154	20250317	170400	202878542	4085	4085	4085	4085	0
155	20250317	170300	202878542	4085	4085	4085	4085	0
156	20250317	170200	202878542	4085	4085	4085	4085	0
157	20250317	170100	202878542	4085	4085	4085	4085	0
158	20250317	170000	202878542	4085	4085	4085	4085	0
159	20250317	165900	202878542	4085	4085	4085	4085	0
160	20250317	165800	202878542	4085	4085	4085	4085	0
161	20250317	165700	202878542	4085	4085	4085	4085	0
162	20250317	165600	202878542	4085	4085	4085	4085	0
163	20250317	165500	202878542	4085	4085	4085	4085	0
164	20250317	165400	202878542	4085	4085	4085	4085	0
165	20250317	165300	202878542	4085	4085	4085	4085	0
166	20250317	165200	202878542	4085	4085	4085	4085	0
167	20250317	165100	202878542	4085	4085	4085	4085	0
168	20250317	165000	202878542	4085	4085	4085	4085	0
169	20250317	164900	202878542	4085	4085	4085	4085	0
170	20250317	164800	202878542	4085	4085	4085	4085	0
171	20250317	164700	202878542	4085	4085	4085	4085	0
172	20250317	164600	202878542	4085	4085	4085	4085	0
173	20250317	164500	202878542	4085	4085	4085	4085	0
174	20250317	164400	202878542	4085	4085	4085	4085	0
175	20250317	164300	202878542	4085	4085	4085	4085	0
176	20250317	164200	202878542	4085	4085	4085	4085	0
177	20250317	164100	202878542	4085	4085	4085	4085	0
178	20250317	164000	202878542	4085	4085	4085	4085	0
179	20250317	163900	202878542	4085	4085	4085	4085	0
180	20250317	163800	202878542	4085	4085	4085	4085	0
181	20250317	163700	202878542	4085	4085	4085	4085	0
182	20250317	163600	202878542	4085	4085	4085	4085	2093
183	20250317	163500	202878542	4085	4085	4085	4085	0
184	20250317	163400	202878542	4085	4085	4085	4085	0
185	20250317	163300	202878542	4085	4085	4085	4085	0
186	20250317	163200	202878542	4085	4085	4085	4085	0
187	20250317	163100	202878542	4085	4085	4085	4085	0
188	20250317	163000	202878542	4085	4085	4085	4085	0
189	20250317	162900	202878542	4085	4085	4085	4085	0
190	20250317	162800	202878542	4085	4085	4085	4085	0
191	20250317	162700	202878542	4085	4085	4085	4085	0
192	20250317	162600	202878542	4085	4085	4085	4085	0
193	20250317	162500	202878542	4085	4085	4085	4085	0
194	20250317	162400	202878542	4085	4085	4085	4085	0
195	20250317	162300	202878542	4085	4085	4085	4085	0
196	20250317	162200	202878542	4085	4085	4085	4085	0
197	20250317	162100	202878542	4085	4085	4085	4085	0
198	20250317	162000	202878542	4085	4085	4085	4085	0
199	20250317	161900	202878542	4085	4085	4085	4085	0
200	20250317	161800	202878542	4085	4085	4085	4085	0
201	20250317	161700	202878542	4085	4085	4085	4085	0
202	20250317	161600	202878542	4085	4085	4085	4085	0
203	20250317	161500	202878542	4085	4085	4085	4085	0
204	20250317	161400	202878542	4085	4085	4085	4085	0
205	20250317	161300	202878542	4085	4085	4085	4085	0
206	20250317	161200	202878542	4085	4085	4085	4085	0
207	20250317	161100	202878542	4085	4085	4085	4085	0
208	20250317	161000	202878542	4085	4085	4085	4085	0
209	20250317	160900	202878542	4085	4085	4085	4085	0
210	20250317	160800	202878542	4085	4085	4085	4085	0
211	20250317	160700	202878542	4085	4085	4085	4085	0
212	20250317	160600	202878542	4085	4085	4085	4085	2093
213	20250317	160500	202878542	4085	4085	4085	4085	0
214	20250317	160400	202878542	4085	4085	4085	4085	0
215	20250317	160300	202878542	4085	4085	4085	4085	0
216	20250317	160200	202878542	4085	4085	4085	4085	0
217	20250317	160100	202878542	4085	4085	4085	4085	0
218	20250317	160000	202878542	4085	4085	4085	4085	0
219	20250317	155900	202878542	4085	4085	4085	4085	0
220	20250317	155800	202878542	4085	4085	4085	4085	0
221	20250317	155700	202878542	4085	4085	4085	4085	0
222	20250317	155600	202878542	4085	4085	4085	4085	0
223	20250317	155500	202878542	4085	4085	4085	4085	0
224	20250317	155400	202878542	4085	4085	4085	4085	0
225	20250317	155300	202878542	4085	4085	4085	4085	0
226	20250317	155200	202878542	4085	4085	4085	4085	0
227	20250317	155100	202878542	4085	4085	4085	4085	0
228	20250317	155000	202878542	4085	4085	4085	4085	0
229	20250317	154900	202878542	4085	4085	4085	4085	0
230	20250317	154800	202878542	4085	4085	4085	4085	0
231	20250317	154700	202878542	4085	4085	4085	4085	0
232	20250317	154600	202878542	4085	4085	4085	4085	0
233	20250317	154500	202878542	4085	4085	4085	4085	0
234	20250317	154400	202878542	4085	4085	4085	4085	0
235	20250317	154300	202878542	4085	4085	4085	4085	0
236	20250317	154200	202878542	4085	4085	4085	4085	0
237	20250317	154100	202878542	4085	4085	4085	4085	0
238	20250317	154000	202878542	4085	4085	4085	4085	0
239	20250317	153900	202878542	4085	4085	4085	4085	0
240	20250317	153800	202878542	4085	4085	4085	4085	0
241	20250317	153700	202878542	4085	4085	4085	4085	0
242	20250317	153600	202878542	4085	4085	4085	4085	2093
243	20250317	153500	202878542	4085	4085	4085	4085	0
244	20250317	153400	202878542	4085	4085	4085	4085	0
245	20250317	153300	202878542	4085	4085	4085	4085	0
246	20250317	153200	202878542	4085	4085	4085	4085	0
247	20250317	153100	202878542	4085	4085	4085	4085	0
248	20250317	153000	202878542	4085	4085	4085	4085	2093
249	20250317	152900	194328637	4100	4100	4100	4100	0
250	20250317	152800	194328637	4100	4100	4100	4100	0
251	20250317	152700	194328637	4100	4100	4100	4100	0
252	20250317	152600	194328637	4100	4100	4100	4100	0
253	20250317	152500	194328637	4100	4100	4100	4100	0
254	20250317	152400	194328637	4100	4100	4100	4100	0
255	20250317	152300	194328637	4100	4100	4100	4100	0
256	20250317	152200	194328637	4100	4100	4100	4100	0
257	20250317	152100	194328637	4100	4100	4100	4100	0
258	20250317	152000	194328637	4100	4100	4100	4100	0
259	20250317	151900	194328637	4100	4090	4100	4085	1208
260	20250317	151800	189389862	4090	4090	4090	4090	0
261	20250317	151700	189389862	4090	4090	4090	4090	0
262	20250317	151600	189389862	4090	4095	4095	4090	666
263	20250317	151500	186663967	4095	4095	4095	4095	0
264	20250317	151400	186663967	4095	4095	4095	4095	0
265	20250317	151300	186663967	4095	4095	4095	4095	0
266	20250317	151200	186663967	4095	4095	4095	4095	0
267	20250317	151100	186663967	4095	4095	4095	4095	82
268	20250317	151000	186328177	4095	4095	4095	4095	0
269	20250317	150900	186328177	4095	4095	4095	4095	50
270	20250317	150800	186123427	4095	4100	4100	4095	266
271	20250317	150700	185032872	4100	4100	4100	4100	0
272	20250317	150600	185032872	4100	4100	4100	4100	50
273	20250317	150500	184827872	4095	4095	4095	4095	21
274	20250317	150400	184741877	4095	4090	4095	4090	264
275	20250317	150300	183661277	4090	4095	4095	4090	1813
276	20250317	150200	176237517	4095	4100	4100	4095	200
277	20250317	150100	175418457	4095	4095	4095	4095	0
278	20250317	150000	175418457	4095	4095	4095	4095	0
279	20250317	145900	175418457	4095	4095	4095	4095	0
280	20250317	145800	175418457	4095	4100	4100	4095	50
281	20250317	145700	175213692	4105	4105	4105	4105	0
282	20250317	145600	175213692	4105	4105	4105	4105	0
283	20250317	145500	175213692	4105	4105	4105	4105	1
284	20250317	145400	175209587	4105	4105	4105	4105	0
285	20250317	145300	175209587	4105	4105	4105	4105	1
286	20250317	145200	175205482	4105	4105	4105	4105	0
287	20250317	145100	175205482	4105	4105	4105	4105	0
288	20250317	145000	175205482	4105	4105	4105	4105	0
289	20250317	144900	175205482	4105	4105	4105	4105	0
290	20250317	144800	175205482	4105	4105	4105	4105	10
291	20250317	144700	175164432	4095	4095	4095	4095	0
292	20250317	144600	175164432	4095	4095	4095	4095	0
293	20250317	144500	175164432	4095	4100	4100	4095	264
294	20250317	144400	174083242	4105	4100	4105	4100	603
295	20250317	144300	171610467	4095	4095	4095	4095	1
296	20250317	144200	171606372	4095	4095	4095	4095	34
297	20250317	144100	171467142	4100	4100	4100	4100	0
298	20250317	144000	171467142	4100	4100	4100	4100	2
299	20250317	143900	171458942	4095	4095	4095	4095	0
300	20250317	143800	171458942	4095	4095	4095	4095	0
301	20250317	143700	171458942	4095	4095	4095	4095	0
302	20250317	143600	171458942	4095	4095	4095	4095	860
303	20250317	143500	167937242	4095	4095	4095	4095	0
304	20250317	143400	167937242	4095	4095	4095	4095	0
305	20250317	143300	167937242	4095	4095	4095	4095	1246
306	20250317	143200	162834872	4100	4100	4100	4100	14
307	20250317	143100	162777472	4100	4100	4100	4100	0
308	20250317	143000	162777472	4100	4100	4100	4100	0
309	20250317	142900	162777472	4100	4100	4100	4100	20
310	20250317	142800	162695472	4095	4095	4095	4095	0
311	20250317	142700	162695472	4095	4095	4095	4095	0
312	20250317	142600	162695472	4095	4095	4095	4095	0
313	20250317	142500	162695472	4095	4095	4095	4095	0
314	20250317	142400	162695472	4095	4095	4095	4095	0
315	20250317	142300	162695472	4095	4095	4095	4095	0
316	20250317	142200	162695472	4095	4095	4095	4095	0
317	20250317	142100	162695472	4095	4095	4095	4095	0
318	20250317	142000	162695472	4095	4095	4095	4095	0
319	20250317	141900	162695472	4095	4095	4095	4095	301
320	20250317	141800	161462877	4100	4100	4100	4100	0
321	20250317	141700	161462877	4100	4100	4100	4100	0
322	20250317	141600	161462877	4100	4100	4100	4100	250
323	20250317	141500	160437877	4100	4100	4100	4100	0
324	20250317	141400	160437877	4100	4100	4100	4100	0
325	20250317	141300	160437877	4100	4100	4100	4100	0
326	20250317	141200	160437877	4100	4100	4100	4100	0
327	20250317	141100	160437877	4100	4100	4100	4100	0
328	20250317	141000	160437877	4100	4100	4100	4100	0
329	20250317	140900	160437877	4100	4100	4100	4100	0
330	20250317	140800	160437877	4100	4100	4100	4100	0
331	20250317	140700	160437877	4100	4100	4100	4100	0
332	20250317	140600	160437877	4100	4100	4100	4100	0
333	20250317	140500	160437877	4100	4100	4100	4100	0
334	20250317	140400	160437877	4100	4100	4100	4100	25
335	20250317	140300	160335377	4100	4100	4100	4100	0
336	20250317	140200	160335377	4100	4100	4100	4100	0
337	20250317	140100	160335377	4100	4100	4100	4100	0
338	20250317	140000	160335377	4100	4100	4100	4100	0
339	20250317	135900	160335377	4100	4100	4100	4100	0
340	20250317	135800	160335377	4100	4100	4100	4100	0
341	20250317	135700	160335377	4100	4100	4100	4100	0
342	20250317	135600	160335377	4100	4100	4100	4100	120
343	20250317	135500	159843377	4095	4095	4095	4095	0
344	20250317	135400	159843377	4095	4095	4095	4095	13
345	20250317	135300	159790142	4095	4095	4095	4095	5
346	20250317	135200	159769667	4095	4095	4095	4095	0
347	20250317	135100	159769667	4095	4095	4095	4095	0
348	20250317	135000	159769667	4095	4095	4095	4095	11
349	20250317	134900	159724622	4095	4095	4095	4095	0
350	20250317	134800	159724622	4095	4095	4095	4095	0
351	20250317	134700	159724622	4095	4095	4095	4095	47
352	20250317	134600	159532157	4100	4100	4100	4100	403
353	20250317	134500	157879857	4100	4100	4100	4100	0
354	20250317	134400	157879857	4100	4100	4100	4100	0
355	20250317	134300	157879857	4100	4100	4100	4100	0
356	20250317	134200	157879857	4100	4100	4100	4100	0
357	20250317	134100	157879857	4100	4100	4100	4100	6
358	20250317	134000	157855257	4100	4100	4100	4100	0
359	20250317	133900	157855257	4100	4100	4100	4100	0
360	20250317	133800	157855257	4100	4100	4100	4100	50
361	20250317	133700	157650257	4095	4095	4095	4095	0
362	20250317	133600	157650257	4095	4095	4095	4095	0
363	20250317	133500	157650257	4095	4095	4095	4095	0
364	20250317	133400	157650257	4095	4095	4095	4095	0
365	20250317	133300	157650257	4095	4095	4095	4095	0
366	20250317	133200	157650257	4095	4095	4095	4095	0
367	20250317	133100	157650257	4095	4095	4095	4095	0
368	20250317	133000	157650257	4095	4095	4095	4095	0
369	20250317	132900	157650257	4095	4095	4095	4095	198
370	20250317	132800	156839447	4095	4095	4095	4095	0
371	20250317	132700	156839447	4095	4095	4095	4095	0
372	20250317	132600	156839447	4095	4095	4095	4095	0
373	20250317	132500	156839447	4095	4095	4095	4095	0
374	20250317	132400	156839447	4095	4095	4095	4095	0
375	20250317	132300	156839447	4095	4095	4095	4095	1
376	20250317	132200	156835352	4095	4095	4095	4095	0
377	20250317	132100	156835352	4095	4095	4095	4095	0
378	20250317	132000	156835352	4095	4095	4095	4095	0
379	20250317	131900	156835352	4095	4095	4095	4095	0
380	20250317	131800	156835352	4095	4095	4095	4095	1
381	20250317	131700	156831257	4100	4100	4100	4100	253
382	20250317	131600	155793957	4095	4095	4095	4095	0
383	20250317	131500	155793957	4095	4095	4095	4095	0
384	20250317	131400	155793957	4095	4095	4095	4095	0
385	20250317	131300	155793957	4095	4095	4095	4095	0
386	20250317	131200	155793957	4095	4095	4095	4095	0
387	20250317	131100	155793957	4095	4095	4095	4095	0
388	20250317	131000	155793957	4095	4095	4095	4095	0
389	20250317	130900	155793957	4095	4095	4095	4095	0
390	20250317	130800	155793957	4095	4095	4095	4095	0
391	20250317	130700	155793957	4095	4095	4095	4095	1
392	20250317	130600	155789862	4095	4095	4095	4095	0
393	20250317	130500	155789862	4095	4095	4095	4095	0
394	20250317	130400	155789862	4095	4095	4095	4095	0
395	20250317	130300	155789862	4095	4095	4095	4095	0
396	20250317	130200	155789862	4095	4095	4095	4095	0
397	20250317	130100	155789862	4095	4095	4095	4095	1
398	20250317	130000	155785767	4095	4095	4095	4095	0
399	20250317	125900	155785767	4095	4095	4095	4095	0
400	20250317	125800	155785767	4095	4095	4095	4095	80
401	20250317	125700	155458167	4095	4095	4095	4095	0
402	20250317	125600	155458167	4095	4095	4095	4095	0
403	20250317	125500	155458167	4095	4095	4095	4095	0
404	20250317	125400	155458167	4095	4095	4095	4095	100
405	20250317	125300	155048667	4095	4100	4100	4095	4
406	20250317	125200	155032277	4100	4100	4100	4100	0
407	20250317	125100	155032277	4100	4100	4100	4100	25
408	20250317	125000	154929777	4105	4105	4105	4105	4
409	20250317	124900	154913357	4105	4105	4105	4105	0
410	20250317	124800	154913357	4105	4105	4105	4105	0
411	20250317	124700	154913357	4105	4105	4105	4105	0
412	20250317	124600	154913357	4105	4105	4105	4105	0
413	20250317	124500	154913357	4105	4105	4105	4105	0
414	20250317	124400	154913357	4105	4105	4105	4105	2
415	20250317	124300	154905147	4095	4095	4095	4095	40
416	20250317	124200	154741347	4095	4095	4095	4095	0
417	20250317	124100	154741347	4095	4095	4095	4095	0
418	20250317	124000	154741347	4095	4095	4095	4095	0
419	20250317	123900	154741347	4095	4095	4095	4095	98
420	20250317	123800	154340037	4095	4095	4095	4095	252
421	20250317	123700	153308097	4095	4095	4095	4095	0
422	20250317	123600	153308097	4095	4095	4095	4095	0
423	20250317	123500	153308097	4095	4095	4095	4095	0
424	20250317	123400	153308097	4095	4095	4095	4095	2
425	20250317	123300	153299907	4095	4095	4095	4095	0
426	20250317	123200	153299907	4095	4095	4095	4095	5
427	20250317	123100	153279432	4090	4090	4090	4090	0
428	20250317	123000	153279432	4090	4090	4090	4090	0
429	20250317	122900	153279432	4090	4090	4090	4090	0
430	20250317	122800	153279432	4090	4090	4090	4090	46
431	20250317	122700	153091292	4090	4090	4090	4090	0
432	20250317	122600	153091292	4090	4090	4090	4090	0
433	20250317	122500	153091292	4090	4090	4090	4090	0
434	20250317	122400	153091292	4090	4090	4090	4090	0
435	20250317	122300	153091292	4090	4090	4090	4090	0
436	20250317	122200	153091292	4090	4090	4090	4090	2
437	20250317	122100	153083112	4095	4095	4095	4095	0
438	20250317	122000	153083112	4095	4095	4095	4095	0
439	20250317	121900	153083112	4095	4095	4095	4095	0
440	20250317	121800	153083112	4095	4095	4095	4095	0
441	20250317	121700	153083112	4095	4095	4095	4095	0
442	20250317	121600	153083112	4095	4095	4095	4095	0
443	20250317	121500	153083112	4095	4095	4095	4095	2
444	20250317	121400	153074922	4090	4090	4090	4090	0
445	20250317	121300	153074922	4090	4090	4090	4090	0
446	20250317	121200	153074922	4090	4090	4090	4090	0
447	20250317	121100	153074922	4090	4095	4095	4090	4
448	20250317	121000	153058552	4095	4095	4095	4095	0
449	20250317	120900	153058552	4095	4095	4095	4095	0
450	20250317	120800	153058552	4095	4095	4095	4095	550
451	20250317	120700	150806302	4105	4105	4105	4105	0
452	20250317	120600	150806302	4105	4105	4105	4105	0
453	20250317	120500	150806302	4105	4105	4105	4105	0
454	20250317	120400	150806302	4105	4105	4105	4105	6
455	20250317	120300	150781672	4105	4105	4105	4105	0
456	20250317	120200	150781672	4105	4105	4105	4105	0
457	20250317	120100	150781672	4105	4105	4105	4105	0
458	20250317	120000	150781672	4105	4105	4105	4105	0
459	20250317	115900	150781672	4105	4105	4105	4105	0
460	20250317	115800	150781672	4105	4105	4105	4105	100
461	20250317	115700	150371172	4105	4105	4105	4105	0
462	20250317	115600	150371172	4105	4105	4105	4105	0
463	20250317	115500	150371172	4105	4105	4105	4105	2
464	20250317	115400	150362962	4090	4090	4090	4090	0
465	20250317	115300	150362962	4090	4090	4090	4090	0
466	20250317	115200	150362962	4090	4090	4090	4090	0
467	20250317	115100	150362962	4090	4090	4090	4090	0
468	20250317	115000	150362962	4090	4090	4090	4090	170
469	20250317	114900	149667662	4105	4105	4105	4105	0
470	20250317	114800	149667662	4105	4105	4105	4105	0
471	20250317	114700	149667662	4105	4105	4105	4105	0
472	20250317	114600	149667662	4105	4105	4105	4105	0
473	20250317	114500	149667662	4105	4105	4105	4105	0
474	20250317	114400	149667662	4105	4105	4105	4105	0
475	20250317	114300	149667662	4105	4105	4105	4105	0
476	20250317	114200	149667662	4105	4105	4105	4105	0
477	20250317	114100	149667662	4105	4105	4105	4105	21
478	20250317	114000	149581457	4085	4085	4085	4085	0
479	20250317	113900	149581457	4085	4085	4085	4085	0
480	20250317	113800	149581457	4085	4085	4085	4085	90
481	20250317	113700	149213807	4110	4110	4110	4110	0
482	20250317	113600	149213807	4110	4110	4110	4110	0
483	20250317	113500	149213807	4110	4110	4110	4110	0
484	20250317	113400	149213807	4110	4110	4110	4110	0
485	20250317	113300	149213807	4110	4110	4110	4110	0
486	20250317	113200	149213807	4110	4110	4110	4110	0
487	20250317	113100	149213807	4110	4110	4110	4110	0
488	20250317	113000	149213807	4110	4110	4110	4110	200
489	20250317	112900	148391807	4085	4085	4085	4085	0
490	20250317	112800	148391807	4085	4085	4085	4085	0
491	20250317	112700	148391807	4085	4085	4085	4085	4
492	20250317	112600	148375467	4110	4110	4110	4110	0
493	20250317	112500	148375467	4110	4110	4110	4110	0
494	20250317	112400	148375467	4110	4110	4110	4110	1
495	20250317	112300	148371357	4080	4080	4080	4080	0
496	20250317	112200	148371357	4080	4080	4080	4080	0
497	20250317	112100	148371357	4080	4080	4080	4080	0
498	20250317	112000	148371357	4080	4080	4080	4080	0
499	20250317	111900	148371357	4080	4080	4080	4080	0
500	20250317	111800	148371357	4080	4080	4080	4080	0
501	20250317	111700	148371357	4080	4080	4080	4080	0
502	20250317	111600	148371357	4080	4080	4080	4080	0
503	20250317	111500	148371357	4080	4080	4080	4080	0
504	20250317	111400	148371357	4080	4080	4080	4080	0
505	20250317	111300	148371357	4080	4080	4080	4080	0
506	20250317	111200	148371357	4080	4080	4080	4080	0
507	20250317	111100	148371357	4080	4080	4080	4080	1
508	20250317	111000	148367277	4110	4110	4110	4110	1
509	20250317	110900	148363167	4080	4080	4080	4080	0
510	20250317	110800	148363167	4080	4085	4085	4080	988
511	20250317	110700	144331972	4085	4085	4085	4085	0
512	20250317	110600	144331972	4085	4085	4085	4085	50
513	20250317	110500	144127722	4080	4080	4080	4080	0
514	20250317	110400	144127722	4080	4110	4110	4080	24
515	20250317	110300	144029387	4085	4085	4085	4085	326
516	20250317	110200	142697677	4085	4085	4085	4085	0
517	20250317	110100	142697677	4085	4085	4085	4085	0
518	20250317	110000	142697677	4085	4085	4085	4085	3
519	20250317	105900	142685422	4085	4085	4085	4085	0
520	20250317	105800	142685422	4085	4085	4085	4085	0
521	20250317	105700	142685422	4085	4110	4110	4085	2
522	20250317	105600	142677227	4110	4110	4110	4110	0
523	20250317	105500	142677227	4110	4110	4110	4110	0
524	20250317	105400	142677227	4110	4110	4110	4110	0
525	20250317	105300	142677227	4110	4110	4110	4110	151
526	20250317	105200	142056617	4085	4085	4085	4085	0
527	20250317	105100	142056617	4085	4085	4085	4082	1525
528	20250317	105000	135827067	4097	4097	4097	4097	0
529	20250317	104900	135827067	4097	4097	4097	4097	6
530	20250317	104800	135802485	4085	4085	4085	4085	0
531	20250317	104700	135802485	4085	4085	4085	4085	5
532	20250317	104600	135782060	4085	4085	4085	4085	0
533	20250317	104500	135782060	4085	4085	4085	4085	0
534	20250317	104400	135782060	4085	4085	4085	4085	0
535	20250317	104300	135782060	4085	4085	4085	4085	0
536	20250317	104200	135782060	4085	4085	4085	4085	0
537	20250317	104100	135782060	4085	4085	4085	4085	200
538	20250317	104000	134965060	4085	4085	4085	4085	200
539	20250317	103900	134148060	4085	4085	4085	4085	0
540	20250317	103800	134148060	4085	4085	4085	4085	0
541	20250317	103700	134148060	4085	4085	4085	4085	0
542	20250317	103600	134148060	4085	4085	4085	4085	0
543	20250317	103500	134148060	4085	4095	4095	4085	320
544	20250317	103400	132839870	4105	4105	4105	4105	0
545	20250317	103300	132839870	4105	4105	4105	4105	0
546	20250317	103200	132839870	4105	4105	4105	4105	0
547	20250317	103100	132839870	4105	4105	4105	4105	0
548	20250317	103000	132839870	4105	4105	4105	4105	0
549	20250317	102900	132839870	4105	4105	4105	4105	0
550	20250317	102800	132839870	4105	4105	4105	4105	107
551	20250317	102700	132400635	4100	4100	4100	4100	0
552	20250317	102600	132400635	4100	4100	4100	4100	62
553	20250317	102500	132146435	4095	4095	4095	4095	0
554	20250317	102400	132146435	4095	4100	4100	4095	135
555	20250317	102300	131593110	4100	4095	4100	4095	8
556	20250317	102200	131560325	4095	4095	4095	4095	30
557	20250317	102100	131437475	4080	4080	4080	4080	0
558	20250317	102000	131437475	4080	4080	4080	4080	0
559	20250317	101900	131437475	4080	4080	4080	4080	0
560	20250317	101800	131437475	4080	4080	4080	4080	0
561	20250317	101700	131437475	4080	4105	4105	4080	2
562	20250317	101600	131429290	4085	4085	4085	4085	835
563	20250317	101500	128018315	4085	4090	4090	4085	1279
564	20250317	101400	122793245	4085	4085	4085	4085	0
565	20250317	101300	122793245	4085	4085	4085	4085	0
566	20250317	101200	122793245	4085	4085	4085	4085	0
567	20250317	101100	122793245	4085	4085	4085	4085	0
568	20250317	101000	122793245	4085	4085	4085	4085	0
569	20250317	100900	122793245	4085	4085	4085	4085	0
570	20250317	100800	122793245	4085	4085	4085	4085	0
571	20250317	100700	122793245	4085	4085	4085	4085	0
572	20250317	100600	122793245	4085	4105	4105	4085	3152
573	20250317	100500	109905080	4105	4105	4105	4105	0
574	20250317	100400	109905080	4105	4105	4105	4105	148
575	20250317	100300	109297540	4105	4105	4105	4105	90
576	20250317	100200	108928090	4115	4115	4115	4115	0
577	20250317	100100	108928090	4115	4115	4115	4115	0
578	20250317	100000	108928090	4115	4115	4115	4115	0
579	20250317	095900	108928090	4115	4115	4115	4115	536
580	20250317	095800	106722450	4115	4115	4115	4115	1
581	20250317	095700	106718335	4120	4120	4120	4120	3
582	20250317	095600	106705975	4120	4120	4120	4120	0
583	20250317	095500	106705975	4120	4120	4120	4120	5
584	20250317	095400	106685375	4120	4120	4120	4120	0
585	20250317	095300	106685375	4120	4120	4120	4120	0
586	20250317	095200	106685375	4120	4115	4120	4115	37
587	20250317	095100	106533110	4120	4120	4120	4120	10
588	20250317	095000	106491910	4120	4115	4120	4115	6
589	20250317	094900	106467195	4115	4115	4115	4115	27
590	20250317	094800	106356090	4120	4120	4120	4120	60
591	20250317	094700	106108890	4120	4120	4120	4120	0
592	20250317	094600	106108890	4120	4120	4120	4120	10
593	20250317	094500	106067690	4120	4120	4120	4120	10
594	20250317	094400	106026490	4120	4120	4120	4120	0
595	20250317	094300	106026490	4120	4120	4120	4120	100
596	20250317	094200	105614490	4110	4110	4110	4110	767
597	20250317	094100	102462120	4110	4110	4110	4110	0
598	20250317	094000	102462120	4110	4110	4110	4110	20
599	20250317	093900	102379920	4105	4115	4115	4105	678
600	20250317	093800	99590690	4110	4105	4110	4105	1401
601	20250317	093700	93834685	4105	4105	4105	4105	100
602	20250317	093600	93424185	4105	4105	4105	4105	0
603	20250317	093500	93424185	4105	4105	4105	4105	0
604	20250317	093400	93424185	4105	4105	4105	4105	0
605	20250317	093300	93424185	4105	4105	4105	4105	460
606	20250317	093200	91535885	4105	4105	4105	4105	1
607	20250317	093100	91531780	4105	4105	4105	4105	100
608	20250317	093000	91121280	4100	4095	4100	4095	64
609	20250317	092900	90858995	4100	4100	4100	4100	400
610	20250317	092800	89218995	4100	4100	4100	4100	0
611	20250317	092700	89218995	4100	4105	4105	4100	582
612	20250317	092600	86830295	4100	4105	4105	4100	807
613	20250317	092500	83521430	4100	4100	4100	4100	1
614	20250317	092400	83517330	4110	4100	4110	4090	1687
615	20250317	092300	76599375	4100	4100	4100	4100	473
616	20250317	092200	74660075	4100	4100	4100	4100	731
617	20250317	092100	71662975	4100	4100	4100	4100	0
618	20250317	092000	71662975	4100	4100	4100	4100	0
619	20250317	091900	71662975	4100	4095	4100	4095	1080
620	20250317	091800	67237720	4085	4085	4085	4085	24
621	20250317	091700	67139680	4080	4080	4080	4080	8
622	20250317	091600	67107040	4085	4085	4085	4060	1457
623	20250317	091500	61167605	4085	4092	4092	4082	1284
624	20250317	091400	55921205	4092	4092	4092	4092	35
625	20250317	091300	55777985	4095	4095	4095	4090	375
626	20250317	091200	54243110	4095	4085	4095	4085	186
627	20250317	091100	53481950	4100	4100	4100	4100	87
628	20250317	091000	53125250	4100	4090	4110	4080	3801
629	20250317	090900	37612790	4110	4105	4115	4095	567
630	20250317	090800	35287060	4100	4110	4120	4095	1685
631	20250317	090700	28368995	4110	4115	4115	4110	1442
632	20250317	090600	22436225	4115	4115	4115	4115	5
633	20250317	090500	22415650	4115	4125	4125	4115	950
634	20250317	090400	18506250	4125	4125	4130	4120	1196
635	20250317	090300	13574890	4165	4165	4165	4165	1
636	20250317	090200	13570725	4165	4150	4175	4125	1738
637	20250317	090100	6364925	4180	4180	4180	4180	10
638	20250317	090000	6323125	4180	4170	4180	4140	1518