KissMeData/213500/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	204700	470195665	8650	8650	8650	8650	1121
3	20250317	204600	470195665	8650	8650	8650	8650	0
4	20250317	204500	470195665	8650	8650	8650	8650	0
5	20250317	204400	470195665	8650	8650	8650	8650	0
6	20250317	204300	470195665	8650	8650	8650	8650	0
7	20250317	204200	470195665	8650	8650	8650	8650	0
8	20250317	204100	470195665	8650	8650	8650	8650	0
9	20250317	204000	470195665	8650	8650	8650	8650	0
10	20250317	203900	470195665	8650	8650	8650	8650	0
11	20250317	203800	470195665	8650	8650	8650	8650	0
12	20250317	203700	470195665	8650	8650	8650	8650	0
13	20250317	203600	470195665	8650	8650	8650	8650	0
14	20250317	203500	470195665	8650	8650	8650	8650	0
15	20250317	203400	470195665	8650	8650	8650	8650	0
16	20250317	203300	470195665	8650	8650	8650	8650	0
17	20250317	203200	470195665	8650	8650	8650	8650	0
18	20250317	203100	470195665	8650	8650	8650	8650	0
19	20250317	203000	470195665	8650	8650	8650	8650	0
20	20250317	202900	470195665	8650	8650	8650	8650	0
21	20250317	202800	470195665	8650	8650	8650	8650	0
22	20250317	202700	470195665	8650	8650	8650	8650	0
23	20250317	202600	470195665	8650	8650	8650	8650	0
24	20250317	202500	470195665	8650	8650	8650	8650	0
25	20250317	202400	470195665	8650	8650	8650	8650	0
26	20250317	202300	470195665	8650	8650	8650	8650	0
27	20250317	202200	470195665	8650	8650	8650	8650	0
28	20250317	202100	470195665	8650	8650	8650	8650	0
29	20250317	202000	470195665	8650	8650	8650	8650	0
30	20250317	201900	470195665	8650	8650	8650	8650	0
31	20250317	201800	470195665	8650	8650	8650	8650	0
32	20250317	201700	470195665	8650	8650	8650	8650	1121
33	20250317	201600	470195665	8650	8650	8650	8650	0
34	20250317	201500	470195665	8650	8650	8650	8650	0
35	20250317	201400	470195665	8650	8650	8650	8650	0
36	20250317	201300	470195665	8650	8650	8650	8650	0
37	20250317	201200	470195665	8650	8650	8650	8650	0
38	20250317	201100	470195665	8650	8650	8650	8650	0
39	20250317	201000	470195665	8650	8650	8650	8650	0
40	20250317	200900	470195665	8650	8650	8650	8650	0
41	20250317	200800	470195665	8650	8650	8650	8650	0
42	20250317	200700	470195665	8650	8650	8650	8650	0
43	20250317	200600	470195665	8650	8650	8650	8650	0
44	20250317	200500	470195665	8650	8650	8650	8650	0
45	20250317	200400	470195665	8650	8650	8650	8650	0
46	20250317	200300	470195665	8650	8650	8650	8650	0
47	20250317	200200	470195665	8650	8650	8650	8650	0
48	20250317	200100	470195665	8650	8650	8650	8650	0
49	20250317	200000	470195665	8650	8650	8650	8650	0
50	20250317	195900	470195665	8650	8650	8650	8650	0
51	20250317	195800	470195665	8650	8650	8650	8650	0
52	20250317	195700	470195665	8650	8650	8650	8650	0
53	20250317	195600	470195665	8650	8650	8650	8650	0
54	20250317	195500	470195665	8650	8650	8650	8650	0
55	20250317	195400	470195665	8650	8650	8650	8650	0
56	20250317	195300	470195665	8650	8650	8650	8650	0
57	20250317	195200	470195665	8650	8650	8650	8650	0
58	20250317	195100	470195665	8650	8650	8650	8650	0
59	20250317	195000	470195665	8650	8650	8650	8650	0
60	20250317	194900	470195665	8650	8650	8650	8650	0
61	20250317	194800	470195665	8650	8650	8650	8650	0
62	20250317	194700	470195665	8650	8650	8650	8650	1121
63	20250317	194600	470195665	8650	8650	8650	8650	0
64	20250317	194500	470195665	8650	8650	8650	8650	0
65	20250317	194400	470195665	8650	8650	8650	8650	0
66	20250317	194300	470195665	8650	8650	8650	8650	0
67	20250317	194200	470195665	8650	8650	8650	8650	0
68	20250317	194100	470195665	8650	8650	8650	8650	0
69	20250317	194000	470195665	8650	8650	8650	8650	0
70	20250317	193900	470195665	8650	8650	8650	8650	0
71	20250317	193800	470195665	8650	8650	8650	8650	0
72	20250317	193700	470195665	8650	8650	8650	8650	0
73	20250317	193600	470195665	8650	8650	8650	8650	0
74	20250317	193500	470195665	8650	8650	8650	8650	0
75	20250317	193400	470195665	8650	8650	8650	8650	0
76	20250317	193300	470195665	8650	8650	8650	8650	0
77	20250317	193200	470195665	8650	8650	8650	8650	0
78	20250317	193100	470195665	8650	8650	8650	8650	0
79	20250317	193000	470195665	8650	8650	8650	8650	0
80	20250317	192900	470195665	8650	8650	8650	8650	0
81	20250317	192800	470195665	8650	8650	8650	8650	0
82	20250317	192700	470195665	8650	8650	8650	8650	0
83	20250317	192600	470195665	8650	8650	8650	8650	0
84	20250317	192500	470195665	8650	8650	8650	8650	0
85	20250317	192400	470195665	8650	8650	8650	8650	0
86	20250317	192300	470195665	8650	8650	8650	8650	0
87	20250317	192200	470195665	8650	8650	8650	8650	0
88	20250317	192100	470195665	8650	8650	8650	8650	0
89	20250317	192000	470195665	8650	8650	8650	8650	0
90	20250317	191900	470195665	8650	8650	8650	8650	0
91	20250317	191800	470195665	8650	8650	8650	8650	0
92	20250317	191700	470195665	8650	8650	8650	8650	1121
93	20250317	191600	470195665	8650	8650	8650	8650	0
94	20250317	191500	470195665	8650	8650	8650	8650	0
95	20250317	191400	470195665	8650	8650	8650	8650	0
96	20250317	191300	470195665	8650	8650	8650	8650	0
97	20250317	191200	470195665	8650	8650	8650	8650	0
98	20250317	191100	470195665	8650	8650	8650	8650	0
99	20250317	191000	470195665	8650	8650	8650	8650	0
100	20250317	190900	470195665	8650	8650	8650	8650	0
101	20250317	190800	470195665	8650	8650	8650	8650	0
102	20250317	190700	470195665	8650	8650	8650	8650	0
103	20250317	190600	470195665	8650	8650	8650	8650	0
104	20250317	190500	470195665	8650	8650	8650	8650	0
105	20250317	190400	470195665	8650	8650	8650	8650	0
106	20250317	190300	470195665	8650	8650	8650	8650	0
107	20250317	190200	470195665	8650	8650	8650	8650	0
108	20250317	190100	470195665	8650	8650	8650	8650	0
109	20250317	190000	470195665	8650	8650	8650	8650	0
110	20250317	185900	470195665	8650	8650	8650	8650	0
111	20250317	185800	470195665	8650	8650	8650	8650	0
112	20250317	185700	470195665	8650	8650	8650	8650	0
113	20250317	185600	470195665	8650	8650	8650	8650	0
114	20250317	185500	470195665	8650	8650	8650	8650	0
115	20250317	185400	470195665	8650	8650	8650	8650	0
116	20250317	185300	470195665	8650	8650	8650	8650	0
117	20250317	185200	470195665	8650	8650	8650	8650	0
118	20250317	185100	470195665	8650	8650	8650	8650	0
119	20250317	185000	470195665	8650	8650	8650	8650	0
120	20250317	184900	470195665	8650	8650	8650	8650	0
121	20250317	184800	470195665	8650	8650	8650	8650	0
122	20250317	184700	470195665	8650	8650	8650	8650	1121
123	20250317	184600	470195665	8650	8650	8650	8650	0
124	20250317	184500	470195665	8650	8650	8650	8650	0
125	20250317	184400	470195665	8650	8650	8650	8650	0
126	20250317	184300	470195665	8650	8650	8650	8650	0
127	20250317	184200	470195665	8650	8650	8650	8650	0
128	20250317	184100	470195665	8650	8650	8650	8650	0
129	20250317	184000	470195665	8650	8650	8650	8650	0
130	20250317	183900	470195665	8650	8650	8650	8650	0
131	20250317	183800	470195665	8650	8650	8650	8650	0
132	20250317	183700	470195665	8650	8650	8650	8650	0
133	20250317	183600	470195665	8650	8650	8650	8650	0
134	20250317	183500	470195665	8650	8650	8650	8650	0
135	20250317	183400	470195665	8650	8650	8650	8650	0
136	20250317	183300	470195665	8650	8650	8650	8650	0
137	20250317	183200	470195665	8650	8650	8650	8650	0
138	20250317	183100	470195665	8650	8650	8650	8650	0
139	20250317	183000	470195665	8650	8650	8650	8650	0
140	20250317	182900	470195665	8650	8650	8650	8650	0
141	20250317	182800	470195665	8650	8650	8650	8650	0
142	20250317	182700	470195665	8650	8650	8650	8650	0
143	20250317	182600	470195665	8650	8650	8650	8650	0
144	20250317	182500	470195665	8650	8650	8650	8650	0
145	20250317	182400	470195665	8650	8650	8650	8650	0
146	20250317	182300	470195665	8650	8650	8650	8650	0
147	20250317	182200	470195665	8650	8650	8650	8650	0
148	20250317	182100	470195665	8650	8650	8650	8650	0
149	20250317	182000	470195665	8650	8650	8650	8650	0
150	20250317	181900	470195665	8650	8650	8650	8650	0
151	20250317	181800	470195665	8650	8650	8650	8650	0
152	20250317	181700	470195665	8650	8650	8650	8650	1121
153	20250317	181600	470195665	8650	8650	8650	8650	0
154	20250317	181500	470195665	8650	8650	8650	8650	0
155	20250317	181400	470195665	8650	8650	8650	8650	0
156	20250317	181300	470195665	8650	8650	8650	8650	0
157	20250317	181200	470195665	8650	8650	8650	8650	0
158	20250317	181100	470195665	8650	8650	8650	8650	0
159	20250317	181000	470195665	8650	8650	8650	8650	0
160	20250317	180900	470195665	8650	8650	8650	8650	0
161	20250317	180800	470195665	8650	8650	8650	8650	0
162	20250317	180700	470195665	8650	8650	8650	8650	0
163	20250317	180600	470195665	8650	8650	8650	8650	0
164	20250317	180500	470195665	8650	8650	8650	8650	0
165	20250317	180400	470195665	8650	8650	8650	8650	0
166	20250317	180300	470195665	8650	8650	8650	8650	0
167	20250317	180200	470195665	8650	8650	8650	8650	0
168	20250317	180100	470195665	8650	8650	8650	8650	0
169	20250317	180000	470195665	8650	8650	8650	8650	0
170	20250317	175900	470195665	8650	8650	8650	8650	0
171	20250317	175800	470195665	8650	8650	8650	8650	0
172	20250317	175700	470195665	8650	8650	8650	8650	0
173	20250317	175600	470195665	8650	8650	8650	8650	0
174	20250317	175500	470195665	8650	8650	8650	8650	0
175	20250317	175400	470195665	8650	8650	8650	8650	0
176	20250317	175300	470195665	8650	8650	8650	8650	0
177	20250317	175200	470195665	8650	8650	8650	8650	0
178	20250317	175100	470195665	8650	8650	8650	8650	0
179	20250317	175000	470195665	8650	8650	8650	8650	0
180	20250317	174900	470195665	8650	8650	8650	8650	0
181	20250317	174800	470195665	8650	8650	8650	8650	0
182	20250317	174700	470195665	8650	8650	8650	8650	1121
183	20250317	174600	470195665	8650	8650	8650	8650	0
184	20250317	174500	470195665	8650	8650	8650	8650	0
185	20250317	174400	470195665	8650	8650	8650	8650	0
186	20250317	174300	470195665	8650	8650	8650	8650	0
187	20250317	174200	470195665	8650	8650	8650	8650	0
188	20250317	174100	470195665	8650	8650	8650	8650	0
189	20250317	174000	470195665	8650	8650	8650	8650	0
190	20250317	173900	470195665	8650	8650	8650	8650	0
191	20250317	173800	470195665	8650	8650	8650	8650	0
192	20250317	173700	470195665	8650	8650	8650	8650	0
193	20250317	173600	470195665	8650	8650	8650	8650	0
194	20250317	173500	470195665	8650	8650	8650	8650	0
195	20250317	173400	470195665	8650	8650	8650	8650	0
196	20250317	173300	470195665	8650	8650	8650	8650	0
197	20250317	173200	470195665	8650	8650	8650	8650	0
198	20250317	173100	470195665	8650	8650	8650	8650	0
199	20250317	173000	470195665	8650	8650	8650	8650	0
200	20250317	172900	470195665	8650	8650	8650	8650	0
201	20250317	172800	470195665	8650	8650	8650	8650	0
202	20250317	172700	470195665	8650	8650	8650	8650	0
203	20250317	172600	470195665	8650	8650	8650	8650	0
204	20250317	172500	470195665	8650	8650	8650	8650	0
205	20250317	172400	470195665	8650	8650	8650	8650	0
206	20250317	172300	470195665	8650	8650	8650	8650	0
207	20250317	172200	470195665	8650	8650	8650	8650	0
208	20250317	172100	470195665	8650	8650	8650	8650	0
209	20250317	172000	470195665	8650	8650	8650	8650	0
210	20250317	171900	470195665	8650	8650	8650	8650	0
211	20250317	171800	470195665	8650	8650	8650	8650	0
212	20250317	171700	470195665	8650	8650	8650	8650	1121
213	20250317	171600	470195665	8650	8650	8650	8650	0
214	20250317	171500	470195665	8650	8650	8650	8650	0
215	20250317	171400	470195665	8650	8650	8650	8650	0
216	20250317	171300	470195665	8650	8650	8650	8650	0
217	20250317	171200	470195665	8650	8650	8650	8650	0
218	20250317	171100	470195665	8650	8650	8650	8650	0
219	20250317	171000	470195665	8650	8650	8650	8650	0
220	20250317	170900	470195665	8650	8650	8650	8650	0
221	20250317	170800	470195665	8650	8650	8650	8650	0
222	20250317	170700	470195665	8650	8650	8650	8650	0
223	20250317	170600	470195665	8650	8650	8650	8650	0
224	20250317	170500	470195665	8650	8650	8650	8650	0
225	20250317	170400	470195665	8650	8650	8650	8650	0
226	20250317	170300	470195665	8650	8650	8650	8650	0
227	20250317	170200	470195665	8650	8650	8650	8650	0
228	20250317	170100	470195665	8650	8650	8650	8650	0
229	20250317	170000	470195665	8650	8650	8650	8650	0
230	20250317	165900	470195665	8650	8650	8650	8650	0
231	20250317	165800	470195665	8650	8650	8650	8650	0
232	20250317	165700	470195665	8650	8650	8650	8650	0
233	20250317	165600	470195665	8650	8650	8650	8650	0
234	20250317	165500	470195665	8650	8650	8650	8650	0
235	20250317	165400	470195665	8650	8650	8650	8650	0
236	20250317	165300	470195665	8650	8650	8650	8650	0
237	20250317	165200	470195665	8650	8650	8650	8650	0
238	20250317	165100	470195665	8650	8650	8650	8650	0
239	20250317	165000	470195665	8650	8650	8650	8650	0
240	20250317	164900	470195665	8650	8650	8650	8650	0
241	20250317	164800	470195665	8650	8650	8650	8650	0
242	20250317	164700	470195665	8650	8650	8650	8650	1121
243	20250317	164600	470195665	8650	8650	8650	8650	0
244	20250317	164500	470195665	8650	8650	8650	8650	0
245	20250317	164400	470195665	8650	8650	8650	8650	0
246	20250317	164300	470195665	8650	8650	8650	8650	0
247	20250317	164200	470195665	8650	8650	8650	8650	0
248	20250317	164100	470195665	8650	8650	8650	8650	0
249	20250317	164000	470195665	8650	8650	8650	8650	0
250	20250317	163900	470195665	8650	8650	8650	8650	0
251	20250317	163800	470195665	8650	8650	8650	8650	0
252	20250317	163700	470195665	8650	8650	8650	8650	0
253	20250317	163600	470195665	8650	8650	8650	8650	0
254	20250317	163500	470195665	8650	8650	8650	8650	0
255	20250317	163400	470195665	8650	8650	8650	8650	0
256	20250317	163300	470195665	8650	8650	8650	8650	0
257	20250317	163200	470195665	8650	8650	8650	8650	0
258	20250317	163100	470195665	8650	8650	8650	8650	0
259	20250317	163000	470195665	8650	8650	8650	8650	0
260	20250317	162900	470195665	8650	8650	8650	8650	0
261	20250317	162800	470195665	8650	8650	8650	8650	0
262	20250317	162700	470195665	8650	8650	8650	8650	0
263	20250317	162600	470195665	8650	8650	8650	8650	0
264	20250317	162500	470195665	8650	8650	8650	8650	0
265	20250317	162400	470195665	8650	8650	8650	8650	0
266	20250317	162300	470195665	8650	8650	8650	8650	0
267	20250317	162200	470195665	8650	8650	8650	8650	0
268	20250317	162100	470195665	8650	8650	8650	8650	0
269	20250317	162000	470195665	8650	8650	8650	8650	0
270	20250317	161900	470195665	8650	8650	8650	8650	0
271	20250317	161800	470195665	8650	8650	8650	8650	0
272	20250317	161700	470195665	8650	8650	8650	8650	1121
273	20250317	161600	470195665	8650	8650	8650	8650	0
274	20250317	161500	470195665	8650	8650	8650	8650	0
275	20250317	161400	470195665	8650	8650	8650	8650	0
276	20250317	161300	470195665	8650	8650	8650	8650	0
277	20250317	161200	470195665	8650	8650	8650	8650	0
278	20250317	161100	470195665	8650	8650	8650	8650	0
279	20250317	161000	470195665	8650	8650	8650	8650	0
280	20250317	160900	470195665	8650	8650	8650	8650	0
281	20250317	160800	470195665	8650	8650	8650	8650	0
282	20250317	160700	470195665	8650	8650	8650	8650	0
283	20250317	160600	470195665	8650	8650	8650	8650	0
284	20250317	160500	470195665	8650	8650	8650	8650	0
285	20250317	160400	470195665	8650	8650	8650	8650	0
286	20250317	160300	470195665	8650	8650	8650	8650	0
287	20250317	160200	470195665	8650	8650	8650	8650	0
288	20250317	160100	470195665	8650	8650	8650	8650	0
289	20250317	160000	470195665	8650	8650	8650	8650	0
290	20250317	155900	470195665	8650	8650	8650	8650	0
291	20250317	155800	470195665	8650	8650	8650	8650	0
292	20250317	155700	470195665	8650	8650	8650	8650	0
293	20250317	155600	470195665	8650	8650	8650	8650	0
294	20250317	155500	470195665	8650	8650	8650	8650	0
295	20250317	155400	470195665	8650	8650	8650	8650	0
296	20250317	155300	470195665	8650	8650	8650	8650	0
297	20250317	155200	470195665	8650	8650	8650	8650	0
298	20250317	155100	470195665	8650	8650	8650	8650	0
299	20250317	155000	470195665	8650	8650	8650	8650	0
300	20250317	154900	470195665	8650	8650	8650	8650	0
301	20250317	154800	470195665	8650	8650	8650	8650	0
302	20250317	154700	470195665	8650	8650	8650	8650	1121
303	20250317	154600	470195665	8650	8650	8650	8650	0
304	20250317	154500	470195665	8650	8650	8650	8650	0
305	20250317	154400	470195665	8650	8650	8650	8650	0
306	20250317	154300	470195665	8650	8650	8650	8650	0
307	20250317	154200	470195665	8650	8650	8650	8650	0
308	20250317	154100	470195665	8650	8650	8650	8650	0
309	20250317	154000	470195665	8650	8650	8650	8650	0
310	20250317	153900	470195665	8650	8650	8650	8650	0
311	20250317	153800	470195665	8650	8650	8650	8650	0
312	20250317	153700	470195665	8650	8650	8650	8650	0
313	20250317	153600	470195665	8650	8650	8650	8650	0
314	20250317	153500	470195665	8650	8650	8650	8650	0
315	20250317	153400	470195665	8650	8650	8650	8650	0
316	20250317	153300	470195665	8650	8650	8650	8650	0
317	20250317	153200	470195665	8650	8650	8650	8650	0
318	20250317	153100	470195665	8650	8650	8650	8650	0
319	20250317	153000	470195665	8650	8650	8650	8650	1121
320	20250317	152900	460499015	8650	8650	8650	8650	0
321	20250317	152800	460499015	8650	8650	8650	8650	0
322	20250317	152700	460499015	8650	8650	8650	8650	0
323	20250317	152600	460499015	8650	8650	8650	8650	0
324	20250317	152500	460499015	8650	8650	8650	8650	0
325	20250317	152400	460499015	8650	8650	8650	8650	0
326	20250317	152300	460499015	8650	8650	8650	8650	0
327	20250317	152200	460499015	8650	8650	8650	8650	0
328	20250317	152100	460499015	8650	8650	8650	8650	0
329	20250317	152000	460499015	8650	8650	8650	8650	0
330	20250317	151900	460499015	8650	8630	8650	8630	81
331	20250317	151800	459799105	8640	8640	8640	8640	0
332	20250317	151700	459799105	8640	8610	8640	8610	348
333	20250317	151600	456795585	8610	8620	8640	8610	163
334	20250317	151500	455391125	8640	8640	8640	8620	66
335	20250317	151400	454821905	8630	8650	8650	8630	238
336	20250317	151300	452766385	8650	8610	8650	8610	184
337	20250317	151200	451181145	8640	8640	8640	8620	336
338	20250317	151100	448281935	8610	8630	8630	8610	159
339	20250317	151000	446912905	8620	8620	8620	8620	160
340	20250317	150900	445533705	8620	8620	8630	8620	263
341	20250317	150800	443265285	8620	8630	8640	8620	191
342	20250317	150700	441616935	8610	8610	8610	8610	322
343	20250317	150600	438844515	8620	8630	8630	8620	1359
344	20250317	150500	427128055	8630	8630	8630	8630	322
345	20250317	150400	424349195	8620	8650	8650	8620	484
346	20250317	150300	420173705	8630	8630	8630	8630	160
347	20250317	150200	418792905	8620	8630	8630	8620	322
348	20250317	150100	416014275	8630	8630	8630	8630	159
349	20250317	150000	414642105	8640	8640	8640	8620	294
350	20250317	145900	412105205	8630	8630	8630	8630	159
351	20250317	145800	410733035	8630	8640	8640	8630	321
352	20250317	145700	407962735	8630	8630	8630	8630	160
353	20250317	145600	406581935	8620	8630	8630	8620	321
354	20250317	145500	403812365	8620	8650	8650	8620	452
355	20250317	145400	399913105	8630	8630	8630	8630	160
356	20250317	145300	398532305	8620	8630	8650	8620	434
357	20250317	145200	394786345	8620	8620	8620	8620	59
358	20250317	145100	394277765	8620	8640	8640	8620	388
359	20250317	145000	390929905	8620	8640	8650	8620	225
360	20250317	144900	388985995	8630	8640	8640	8630	322
361	20250317	144800	386206135	8640	8640	8640	8640	160
362	20250317	144700	384823735	8640	8640	8650	8640	322
363	20250317	144600	382041585	8630	8630	8630	8630	321
364	20250317	144500	379271355	8650	8630	8650	8630	295
365	20250317	144400	376722785	8630	8630	8630	8630	290
366	20250317	144300	374220085	8630	8630	8630	8630	100
367	20250317	144200	373357085	8630	8630	8630	8630	386
368	20250317	144100	370025905	8630	8630	8630	8630	159
369	20250317	144000	368653735	8630	8630	8630	8630	388
370	20250317	143900	365305295	8630	8630	8630	8630	160
371	20250317	143800	363924495	8630	8640	8640	8630	385
372	20250317	143700	360600695	8640	8640	8640	8640	401
373	20250317	143600	357136055	8650	8650	8650	8640	126
374	20250317	143500	356046745	8640	8640	8640	8640	325
375	20250317	143400	353238745	8640	8650	8650	8640	104
376	20250317	143300	352340145	8640	8640	8640	8630	514
377	20250317	143200	347900985	8640	8640	8640	8640	161
378	20250317	143100	346509945	8640	8640	8640	8640	326
379	20250317	143000	343693305	8640	8640	8640	8640	166
380	20250317	142900	342259065	8640	8640	8640	8640	328
381	20250317	142800	339425145	8640	8640	8640	8640	230
382	20250317	142700	337437945	8640	8640	8640	8640	108
383	20250317	142600	336504825	8640	8640	8670	8640	518
384	20250317	142500	332027385	8640	8640	8640	8640	227
385	20250317	142400	330066105	8640	8640	8640	8640	322
386	20250317	142300	327284025	8640	8640	8640	8640	163
387	20250317	142200	325875705	8640	8650	8650	8640	457
388	20250317	142100	321925265	8640	8640	8640	8640	160
389	20250317	142000	320542865	8640	8640	8640	8640	162
390	20250317	141900	319143185	8640	8630	8640	8630	389
391	20250317	141800	315783845	8640	8640	8640	8630	238
392	20250317	141700	313728535	8640	8640	8640	8640	324
393	20250317	141600	310929175	8640	8640	8640	8640	101
394	20250317	141500	310056535	8640	8640	8650	8640	332
395	20250317	141400	307187955	8650	8640	8650	8640	366
396	20250317	141300	304025265	8640	8640	8650	8640	162
397	20250317	141200	302625565	8640	8640	8640	8640	284
398	20250317	141100	300171805	8640	8640	8640	8640	160
399	20250317	141000	298789405	8640	8640	8650	8640	393
400	20250317	140900	295393875	8640	8640	8650	8640	515
401	20250317	140800	290944265	8640	8640	8640	8640	263
402	20250317	140700	288671945	8640	8640	8640	8640	222
403	20250317	140600	286753865	8640	8640	8640	8640	324
404	20250317	140500	283954505	8650	8640	8650	8640	161
405	20250317	140400	282563455	8640	8640	8640	8640	60
406	20250317	140300	282045055	8640	8640	8650	8640	402
407	20250317	140200	278569415	8640	8640	8640	8640	324
408	20250317	140100	275770055	8640	8640	8640	8640	161
409	20250317	140000	274379015	8650	8640	8650	8640	462
410	20250317	135900	270384325	8640	8640	8640	8640	329
411	20250317	135800	267541765	8640	8640	8640	8640	160
412	20250317	135700	266159365	8640	8650	8650	8640	454
413	20250317	135600	262235135	8650	8650	8650	8650	124
414	20250317	135500	261162535	8650	8650	8650	8650	324
415	20250317	135400	258359935	8650	8650	8650	8650	289
416	20250317	135300	255860085	8650	8650	8650	8650	464
417	20250317	135200	251846485	8650	8650	8650	8650	222
418	20250317	135100	249926185	8660	8660	8660	8660	181
419	20250317	135000	248358725	8660	8660	8660	8660	167
420	20250317	134900	246912505	8660	8660	8660	8660	160
421	20250317	134800	245526905	8660	8660	8660	8660	0
422	20250317	134700	245526905	8660	8670	8670	8660	785
423	20250317	134600	238721965	8670	8670	8670	8670	130
424	20250317	134500	237594865	8670	8660	8670	8660	388
425	20250317	134400	234233815	8660	8650	8660	8650	104
426	20250317	134300	233333205	8660	8660	8660	8650	491
427	20250317	134200	229082155	8660	8660	8660	8660	160
428	20250317	134100	227696555	8660	8660	8660	8660	522
429	20250317	134000	223176035	8660	8660	8660	8660	60
430	20250317	133900	222656435	8660	8670	8670	8660	107
431	20250317	133800	221729755	8660	8660	8660	8650	373
432	20250317	133700	218500585	8650	8670	8670	8650	1658
433	20250317	133600	204137545	8670	8670	8670	8670	209
434	20250317	133500	202325515	8670	8680	8680	8670	1425
435	20250317	133400	189960605	8680	8680	8680	8680	1301
436	20250317	133300	178667925	8690	8690	8690	8690	115
437	20250317	133200	177668575	8680	8680	8680	8680	160
438	20250317	133100	176279775	8680	8680	8690	8670	2006
439	20250317	133000	158863295	8690	8690	8690	8680	991
440	20250317	132900	150253135	8700	8690	8700	8690	1240
441	20250317	132800	139476310	8685	8685	8685	8685	0
442	20250317	132700	139476310	8685	8685	8685	8685	0
443	20250317	132600	139476310	8685	8685	8685	8685	0
444	20250317	132500	139476310	8685	8685	8685	8685	25
445	20250317	132400	139259185	8690	8690	8690	8690	127
446	20250317	132300	138155555	8690	8690	8690	8690	0
447	20250317	132200	138155555	8690	8690	8690	8690	0
448	20250317	132100	138155555	8690	8690	8690	8690	0
449	20250317	132000	138155555	8690	8690	8690	8690	5
450	20250317	131900	138112105	8685	8685	8685	8685	0
451	20250317	131800	138112105	8685	8685	8685	8685	0
452	20250317	131700	138112105	8685	8685	8685	8685	0
453	20250317	131600	138112105	8685	8685	8685	8685	0
454	20250317	131500	138112105	8685	8685	8685	8685	1
455	20250317	131400	138103420	8680	8680	8680	8680	0
456	20250317	131300	138103420	8680	8680	8680	8680	0
457	20250317	131200	138103420	8680	8680	8680	8680	0
458	20250317	131100	138103420	8680	8680	8680	8680	0
459	20250317	131000	138103420	8680	8680	8680	8680	0
460	20250317	130900	138103420	8680	8680	8680	8680	0
461	20250317	130800	138103420	8680	8680	8680	8680	143
462	20250317	130700	136862180	8680	8680	8680	8680	3
463	20250317	130600	136836140	8680	8685	8685	8680	130
464	20250317	130500	135707730	8680	8680	8680	8680	86
465	20250317	130400	134961250	8680	8680	8680	8680	0
466	20250317	130300	134961250	8680	8680	8680	8680	0
467	20250317	130200	134961250	8680	8680	8680	8680	200
468	20250317	130100	133225250	8680	8680	8680	8680	0
469	20250317	130000	133225250	8680	8680	8680	8680	0
470	20250317	125900	133225250	8680	8680	8680	8680	0
471	20250317	125800	133225250	8680	8680	8680	8680	0
472	20250317	125700	133225250	8680	8680	8680	8680	0
473	20250317	125600	133225250	8680	8680	8680	8680	2
474	20250317	125500	133207890	8675	8675	8675	8675	0
475	20250317	125400	133207890	8675	8675	8675	8675	3
476	20250317	125300	133181865	8670	8670	8670	8670	0
477	20250317	125200	133181865	8670	8670	8670	8670	0
478	20250317	125100	133181865	8670	8670	8670	8670	0
479	20250317	125000	133181865	8670	8670	8670	8670	50
480	20250317	124900	132748365	8680	8680	8680	8680	205
481	20250317	124800	130968965	8680	8680	8680	8680	137
482	20250317	124700	129779805	8680	8680	8680	8680	0
483	20250317	124600	129779805	8680	8680	8680	8680	0
484	20250317	124500	129779805	8680	8680	8680	8680	0
485	20250317	124400	129779805	8680	8680	8680	8680	115
486	20250317	124300	128781605	8670	8670	8670	8670	0
487	20250317	124200	128781605	8670	8670	8670	8670	0
488	20250317	124100	128781605	8670	8670	8670	8670	0
489	20250317	124000	128781605	8670	8670	8670	8670	0
490	20250317	123900	128781605	8670	8670	8670	8670	0
491	20250317	123800	128781605	8670	8670	8670	8670	0
492	20250317	123700	128781605	8670	8670	8670	8670	0
493	20250317	123600	128781605	8670	8670	8670	8670	0
494	20250317	123500	128781605	8670	8670	8670	8670	0
495	20250317	123400	128781605	8670	8670	8670	8670	0
496	20250317	123300	128781605	8670	8670	8670	8670	0
497	20250317	123200	128781605	8670	8670	8670	8670	0
498	20250317	123100	128781605	8670	8670	8670	8670	0
499	20250317	123000	128781605	8670	8675	8675	8670	200
500	20250317	122900	127047580	8670	8670	8670	8670	0
501	20250317	122800	127047580	8670	8670	8670	8670	0
502	20250317	122700	127047580	8670	8670	8670	8670	0
503	20250317	122600	127047580	8670	8670	8670	8670	0
504	20250317	122500	127047580	8670	8670	8670	8670	0
505	20250317	122400	127047580	8670	8670	8670	8670	0
506	20250317	122300	127047580	8670	8670	8670	8670	0
507	20250317	122200	127047580	8670	8670	8670	8670	200
508	20250317	122100	125313580	8670	8670	8670	8670	0
509	20250317	122000	125313580	8670	8670	8670	8670	0
510	20250317	121900	125313580	8670	8670	8670	8670	78
511	20250317	121800	124637320	8670	8670	8670	8670	0
512	20250317	121700	124637320	8670	8670	8670	8670	0
513	20250317	121600	124637320	8670	8670	8670	8670	0
514	20250317	121500	124637320	8670	8670	8670	8670	1
515	20250317	121400	124628650	8670	8670	8670	8670	32
516	20250317	121300	124351210	8670	8670	8670	8670	0
517	20250317	121200	124351210	8670	8670	8670	8670	0
518	20250317	121100	124351210	8670	8670	8670	8670	0
519	20250317	121000	124351210	8670	8670	8670	8670	30
520	20250317	120900	124091110	8680	8680	8680	8680	0
521	20250317	120800	124091110	8680	8680	8680	8680	0
522	20250317	120700	124091110	8680	8680	8680	8680	0
523	20250317	120600	124091110	8680	8680	8680	8680	0
524	20250317	120500	124091110	8680	8680	8680	8680	0
525	20250317	120400	124091110	8680	8680	8680	8680	0
526	20250317	120300	124091110	8680	8680	8680	8680	100
527	20250317	120200	123223110	8680	8680	8680	8680	0
528	20250317	120100	123223110	8680	8680	8680	8680	5
529	20250317	120000	123179710	8680	8680	8680	8680	0
530	20250317	115900	123179710	8680	8680	8680	8680	0
531	20250317	115800	123179710	8680	8680	8680	8680	0
532	20250317	115700	123179710	8680	8680	8680	8680	0
533	20250317	115600	123179710	8680	8670	8680	8670	42
534	20250317	115500	122815560	8680	8670	8680	8670	49
535	20250317	115400	122390720	8670	8670	8670	8670	0
536	20250317	115300	122390720	8670	8670	8670	8670	0
537	20250317	115200	122390720	8670	8670	8670	8670	8
538	20250317	115100	122321360	8670	8670	8670	8670	0
539	20250317	115000	122321360	8670	8670	8670	8670	0
540	20250317	114900	122321360	8670	8670	8670	8670	10
541	20250317	114800	122234660	8670	8670	8670	8670	2
542	20250317	114700	122217320	8680	8680	8680	8680	0
543	20250317	114600	122217320	8680	8680	8680	8680	0
544	20250317	114500	122217320	8680	8660	8680	8660	14
545	20250317	114400	122096040	8640	8640	8640	8640	0
546	20250317	114300	122096040	8640	8640	8640	8640	0
547	20250317	114200	122096040	8640	8640	8640	8640	0
548	20250317	114100	122096040	8640	8640	8640	8640	0
549	20250317	114000	122096040	8640	8640	8640	8640	0
550	20250317	113900	122096040	8640	8660	8660	8640	325
551	20250317	113800	119284870	8650	8650	8650	8650	0
552	20250317	113700	119284870	8650	8650	8650	8650	0
553	20250317	113600	119284870	8650	8650	8650	8650	23
554	20250317	113500	119085920	8650	8650	8650	8650	0
555	20250317	113400	119085920	8650	8650	8650	8650	0
556	20250317	113300	119085920	8650	8650	8650	8650	0
557	20250317	113200	119085920	8650	8650	8650	8650	0
558	20250317	113100	119085920	8650	8650	8650	8650	0
559	20250317	113000	119085920	8650	8650	8650	8650	0
560	20250317	112900	119085920	8650	8650	8650	8650	0
561	20250317	112800	119085920	8650	8650	8650	8650	0
562	20250317	112700	119085920	8650	8650	8650	8650	0
563	20250317	112600	119085920	8650	8650	8650	8650	0
564	20250317	112500	119085920	8650	8650	8650	8650	146
565	20250317	112400	117823020	8660	8670	8670	8660	51
566	20250317	112300	117381320	8670	8670	8670	8670	0
567	20250317	112200	117381320	8670	8670	8670	8670	0
568	20250317	112100	117381320	8670	8670	8670	8670	0
569	20250317	112000	117381320	8670	8670	8670	8670	0
570	20250317	111900	117381320	8670	8670	8670	8670	0
571	20250317	111800	117381320	8670	8670	8670	8670	0
572	20250317	111700	117381320	8670	8670	8670	8670	0
573	20250317	111600	117381320	8670	8670	8670	8670	0
574	20250317	111500	117381320	8670	8670	8670	8670	501
575	20250317	111400	113037650	8660	8670	8670	8660	10
576	20250317	111300	112951000	8670	8670	8670	8670	1
577	20250317	111200	112942330	8660	8660	8660	8660	0
578	20250317	111100	112942330	8660	8660	8660	8660	0
579	20250317	111000	112942330	8660	8660	8660	8660	0
580	20250317	110900	112942330	8660	8660	8660	8660	244
581	20250317	110800	110829290	8650	8650	8650	8650	0
582	20250317	110700	110829290	8650	8650	8650	8650	0
583	20250317	110600	110829290	8650	8650	8650	8650	0
584	20250317	110500	110829290	8650	8650	8650	8650	284
585	20250317	110400	108372690	8650	8650	8650	8650	211
586	20250317	110300	106547540	8650	8650	8650	8650	0
587	20250317	110200	106547540	8650	8650	8650	8650	0
588	20250317	110100	106547540	8650	8650	8650	8650	252
589	20250317	110000	104367740	8660	8670	8670	8660	749
590	20250317	105900	97881350	8660	8660	8660	8660	0
591	20250317	105800	97881350	8660	8660	8660	8660	96
592	20250317	105700	97049990	8660	8660	8660	8660	2
593	20250317	105600	97032670	8660	8660	8660	8660	0
594	20250317	105500	97032670	8660	8660	8660	8660	0
595	20250317	105400	97032670	8660	8660	8660	8660	71
596	20250317	105300	96417810	8670	8670	8670	8670	0
597	20250317	105200	96417810	8670	8670	8670	8670	0
598	20250317	105100	96417810	8670	8670	8670	8670	0
599	20250317	105000	96417810	8670	8670	8670	8670	1
600	20250317	104900	96409140	8660	8660	8660	8660	0
601	20250317	104800	96409140	8660	8660	8660	8660	150
602	20250317	104700	95110140	8660	8660	8660	8660	0
603	20250317	104600	95110140	8660	8670	8670	8660	16
604	20250317	104500	94971470	8670	8670	8670	8670	70
605	20250317	104400	94364570	8660	8670	8670	8660	68
606	20250317	104300	93775670	8680	8680	8680	8680	0
607	20250317	104200	93775670	8680	8680	8680	8680	3
608	20250317	104100	93749630	8680	8690	8690	8680	1656
609	20250317	104000	79360150	8700	8700	8700	8700	9
610	20250317	103900	79281850	8700	8700	8700	8700	1
611	20250317	103800	79273150	8700	8700	8700	8700	1
612	20250317	103700	79264450	8700	8700	8700	8700	0
613	20250317	103600	79264450	8700	8700	8700	8700	0
614	20250317	103500	79264450	8700	8700	8700	8700	100
615	20250317	103400	78394450	8700	8700	8700	8700	2
616	20250317	103300	78377050	8690	8690	8690	8690	0
617	20250317	103200	78377050	8690	8690	8690	8690	66
618	20250317	103100	77803510	8690	8690	8690	8690	400
619	20250317	103000	74327510	8690	8690	8690	8690	0
620	20250317	102900	74327510	8690	8690	8690	8690	0
621	20250317	102800	74327510	8690	8690	8690	8690	30
622	20250317	102700	74066810	8680	8680	8680	8680	0
623	20250317	102600	74066810	8680	8670	8680	8670	150
624	20250317	102500	72766300	8690	8690	8690	8690	0
625	20250317	102400	72766300	8690	8690	8690	8690	0
626	20250317	102300	72766300	8690	8690	8690	8680	1257
627	20250317	102200	61854580	8680	8670	8680	8670	266
628	20250317	102100	59546350	8680	8690	8690	8680	274
629	20250317	102000	57167820	8710	8710	8710	8710	0
630	20250317	101900	57167820	8710	8690	8720	8690	9
631	20250317	101800	57089460	8720	8700	8720	8700	1231
632	20250317	101700	46376820	8690	8690	8690	8690	5
633	20250317	101600	46333370	8700	8700	8700	8700	1
634	20250317	101500	46324670	8700	8700	8700	8700	0
635	20250317	101400	46324670	8700	8700	8700	8700	0
636	20250317	101300	46324670	8700	8700	8700	8700	77
637	20250317	101200	45654770	8710	8710	8710	8710	0
638	20250317	101100	45654770	8710	8710	8710	8710	1
639	20250317	101000	45646060	8710	8710	8710	8710	0
640	20250317	100900	45646060	8710	8710	8710	8700	107
641	20250317	100800	44714900	8710	8710	8720	8690	654
642	20250317	100700	39022950	8710	8710	8710	8710	2
643	20250317	100600	39005530	8710	8700	8710	8700	56
644	20250317	100500	38518220	8710	8710	8710	8710	60
645	20250317	100400	37995620	8710	8690	8710	8690	195
646	20250317	100300	36300390	8690	8680	8690	8680	69
647	20250317	100200	35701350	8680	8690	8710	8680	939
648	20250317	100100	27534090	8690	8690	8690	8690	20
649	20250317	100000	27360290	8690	8690	8690	8690	0
650	20250317	095900	27360290	8690	8690	8690	8690	0
651	20250317	095800	27360290	8690	8690	8690	8690	0
652	20250317	095700	27360290	8690	8690	8690	8690	11
653	20250317	095600	27264700	8690	8690	8690	8690	9
654	20250317	095500	27186490	8690	8690	8690	8690	11
655	20250317	095400	27090900	8690	8690	8690	8690	0
656	20250317	095300	27090900	8690	8690	8690	8690	0
657	20250317	095200	27090900	8690	8690	8690	8690	0
658	20250317	095100	27090900	8690	8690	8690	8690	0
659	20250317	095000	27090900	8690	8690	8690	8690	0
660	20250317	094900	27090900	8690	8690	8690	8690	10
661	20250317	094800	27004000	8690	8690	8690	8690	0
662	20250317	094700	27004000	8690	8690	8690	8690	6
663	20250317	094600	26951860	8690	8690	8690	8690	0
664	20250317	094500	26951860	8690	8680	8690	8680	169
665	20250317	094400	25484820	8690	8690	8690	8690	1
666	20250317	094300	25476130	8690	8690	8690	8690	3
667	20250317	094200	25450060	8690	8690	8690	8690	1
668	20250317	094100	25441370	8690	8690	8690	8690	1
669	20250317	094000	25432680	8690	8690	8690	8690	4
670	20250317	093900	25397920	8690	8680	8690	8680	102
671	20250317	093800	24512510	8680	8680	8680	8680	115
672	20250317	093700	23514310	8670	8670	8670	8670	0
673	20250317	093600	23514310	8670	8670	8670	8670	0
674	20250317	093500	23514310	8670	8670	8670	8670	0
675	20250317	093400	23514310	8670	8680	8680	8670	324
676	20250317	093300	20702090	8690	8690	8690	8690	12
677	20250317	093200	20597810	8690	8690	8690	8690	1
678	20250317	093100	20589120	8690	8680	8690	8680	253
679	20250317	093000	18392840	8680	8680	8680	8680	134
680	20250317	092900	17229720	8690	8690	8690	8690	0
681	20250317	092800	17229720	8690	8690	8690	8690	93
682	20250317	092700	16421550	8690	8690	8690	8690	0
683	20250317	092600	16421550	8690	8690	8690	8690	152
684	20250317	092500	15100670	8700	8700	8700	8700	0
685	20250317	092400	15100670	8700	8690	8700	8690	107
686	20250317	092300	14170810	8690	8690	8690	8690	0
687	20250317	092200	14170810	8690	8690	8690	8690	0
688	20250317	092100	14170810	8690	8680	8690	8680	56
689	20250317	092000	13684680	8700	8700	8700	8700	0
690	20250317	091900	13684680	8700	8700	8700	8700	0
691	20250317	091800	13684680	8700	8680	8700	8680	186
692	20250317	091700	12069540	8680	8680	8680	8680	2
693	20250317	091600	12052180	8680	8660	8680	8660	29
694	20250317	091500	11800670	8670	8670	8670	8670	12
695	20250317	091400	11696630	8670	8670	8670	8670	4
696	20250317	091300	11661950	8680	8680	8680	8680	10
697	20250317	091200	11575150	8680	8680	8680	8680	0
698	20250317	091100	11575150	8680	8680	8680	8680	6
699	20250317	091000	11523070	8680	8670	8690	8670	586
700	20250317	090900	6434170	8670	8670	8670	8670	12
701	20250317	090800	6330130	8650	8650	8650	8650	55
702	20250317	090700	5854380	8650	8650	8650	8650	0
703	20250317	090600	5854380	8650	8650	8650	8650	1
704	20250317	090500	5845730	8650	8650	8650	8650	2
705	20250317	090400	5828430	8620	8630	8630	8620	400
706	20250317	090300	2378290	8630	8640	8640	8630	149
707	20250317	090200	1092200	8650	8670	8670	8650	21
708	20250317	090100	910350	8670	8670	8670	8670	0
709	20250317	090000	910350	8670	8670	8670	8670	105