KissMeData/298540/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	211500	174787310	9150	9150	9150	9150	901
3	20250317	211400	174787310	9150	9150	9150	9150	0
4	20250317	211300	174787310	9150	9150	9150	9150	0
5	20250317	211200	174787310	9150	9150	9150	9150	0
6	20250317	211100	174787310	9150	9150	9150	9150	0
7	20250317	211000	174787310	9150	9150	9150	9150	0
8	20250317	210900	174787310	9150	9150	9150	9150	0
9	20250317	210800	174787310	9150	9150	9150	9150	0
10	20250317	210700	174787310	9150	9150	9150	9150	0
11	20250317	210600	174787310	9150	9150	9150	9150	0
12	20250317	210500	174787310	9150	9150	9150	9150	0
13	20250317	210400	174787310	9150	9150	9150	9150	0
14	20250317	210300	174787310	9150	9150	9150	9150	0
15	20250317	210200	174787310	9150	9150	9150	9150	0
16	20250317	210100	174787310	9150	9150	9150	9150	0
17	20250317	210000	174787310	9150	9150	9150	9150	0
18	20250317	205900	174787310	9150	9150	9150	9150	0
19	20250317	205800	174787310	9150	9150	9150	9150	0
20	20250317	205700	174787310	9150	9150	9150	9150	0
21	20250317	205600	174787310	9150	9150	9150	9150	0
22	20250317	205500	174787310	9150	9150	9150	9150	0
23	20250317	205400	174787310	9150	9150	9150	9150	0
24	20250317	205300	174787310	9150	9150	9150	9150	0
25	20250317	205200	174787310	9150	9150	9150	9150	0
26	20250317	205100	174787310	9150	9150	9150	9150	0
27	20250317	205000	174787310	9150	9150	9150	9150	0
28	20250317	204900	174787310	9150	9150	9150	9150	0
29	20250317	204800	174787310	9150	9150	9150	9150	0
30	20250317	204700	174787310	9150	9150	9150	9150	0
31	20250317	204600	174787310	9150	9150	9150	9150	0
32	20250317	204500	174787310	9150	9150	9150	9150	901
33	20250317	204400	174787310	9150	9150	9150	9150	0
34	20250317	204300	174787310	9150	9150	9150	9150	0
35	20250317	204200	174787310	9150	9150	9150	9150	0
36	20250317	204100	174787310	9150	9150	9150	9150	0
37	20250317	204000	174787310	9150	9150	9150	9150	0
38	20250317	203900	174787310	9150	9150	9150	9150	0
39	20250317	203800	174787310	9150	9150	9150	9150	0
40	20250317	203700	174787310	9150	9150	9150	9150	0
41	20250317	203600	174787310	9150	9150	9150	9150	0
42	20250317	203500	174787310	9150	9150	9150	9150	0
43	20250317	203400	174787310	9150	9150	9150	9150	0
44	20250317	203300	174787310	9150	9150	9150	9150	0
45	20250317	203200	174787310	9150	9150	9150	9150	0
46	20250317	203100	174787310	9150	9150	9150	9150	0
47	20250317	203000	174787310	9150	9150	9150	9150	0
48	20250317	202900	174787310	9150	9150	9150	9150	0
49	20250317	202800	174787310	9150	9150	9150	9150	0
50	20250317	202700	174787310	9150	9150	9150	9150	0
51	20250317	202600	174787310	9150	9150	9150	9150	0
52	20250317	202500	174787310	9150	9150	9150	9150	0
53	20250317	202400	174787310	9150	9150	9150	9150	0
54	20250317	202300	174787310	9150	9150	9150	9150	0
55	20250317	202200	174787310	9150	9150	9150	9150	0
56	20250317	202100	174787310	9150	9150	9150	9150	0
57	20250317	202000	174787310	9150	9150	9150	9150	0
58	20250317	201900	174787310	9150	9150	9150	9150	0
59	20250317	201800	174787310	9150	9150	9150	9150	0
60	20250317	201700	174787310	9150	9150	9150	9150	0
61	20250317	201600	174787310	9150	9150	9150	9150	0
62	20250317	201500	174787310	9150	9150	9150	9150	901
63	20250317	201400	174787310	9150	9150	9150	9150	0
64	20250317	201300	174787310	9150	9150	9150	9150	0
65	20250317	201200	174787310	9150	9150	9150	9150	0
66	20250317	201100	174787310	9150	9150	9150	9150	0
67	20250317	201000	174787310	9150	9150	9150	9150	0
68	20250317	200900	174787310	9150	9150	9150	9150	0
69	20250317	200800	174787310	9150	9150	9150	9150	0
70	20250317	200700	174787310	9150	9150	9150	9150	0
71	20250317	200600	174787310	9150	9150	9150	9150	0
72	20250317	200500	174787310	9150	9150	9150	9150	0
73	20250317	200400	174787310	9150	9150	9150	9150	0
74	20250317	200300	174787310	9150	9150	9150	9150	0
75	20250317	200200	174787310	9150	9150	9150	9150	0
76	20250317	200100	174787310	9150	9150	9150	9150	0
77	20250317	200000	174787310	9150	9150	9150	9150	0
78	20250317	195900	174787310	9150	9150	9150	9150	0
79	20250317	195800	174787310	9150	9150	9150	9150	0
80	20250317	195700	174787310	9150	9150	9150	9150	0
81	20250317	195600	174787310	9150	9150	9150	9150	0
82	20250317	195500	174787310	9150	9150	9150	9150	0
83	20250317	195400	174787310	9150	9150	9150	9150	0
84	20250317	195300	174787310	9150	9150	9150	9150	0
85	20250317	195200	174787310	9150	9150	9150	9150	0
86	20250317	195100	174787310	9150	9150	9150	9150	0
87	20250317	195000	174787310	9150	9150	9150	9150	0
88	20250317	194900	174787310	9150	9150	9150	9150	0
89	20250317	194800	174787310	9150	9150	9150	9150	0
90	20250317	194700	174787310	9150	9150	9150	9150	0
91	20250317	194600	174787310	9150	9150	9150	9150	0
92	20250317	194500	174787310	9150	9150	9150	9150	901
93	20250317	194400	174787310	9150	9150	9150	9150	0
94	20250317	194300	174787310	9150	9150	9150	9150	0
95	20250317	194200	174787310	9150	9150	9150	9150	0
96	20250317	194100	174787310	9150	9150	9150	9150	0
97	20250317	194000	174787310	9150	9150	9150	9150	0
98	20250317	193900	174787310	9150	9150	9150	9150	0
99	20250317	193800	174787310	9150	9150	9150	9150	0
100	20250317	193700	174787310	9150	9150	9150	9150	0
101	20250317	193600	174787310	9150	9150	9150	9150	0
102	20250317	193500	174787310	9150	9150	9150	9150	0
103	20250317	193400	174787310	9150	9150	9150	9150	0
104	20250317	193300	174787310	9150	9150	9150	9150	0
105	20250317	193200	174787310	9150	9150	9150	9150	0
106	20250317	193100	174787310	9150	9150	9150	9150	0
107	20250317	193000	174787310	9150	9150	9150	9150	0
108	20250317	192900	174787310	9150	9150	9150	9150	0
109	20250317	192800	174787310	9150	9150	9150	9150	0
110	20250317	192700	174787310	9150	9150	9150	9150	0
111	20250317	192600	174787310	9150	9150	9150	9150	0
112	20250317	192500	174787310	9150	9150	9150	9150	0
113	20250317	192400	174787310	9150	9150	9150	9150	0
114	20250317	192300	174787310	9150	9150	9150	9150	0
115	20250317	192200	174787310	9150	9150	9150	9150	0
116	20250317	192100	174787310	9150	9150	9150	9150	0
117	20250317	192000	174787310	9150	9150	9150	9150	0
118	20250317	191900	174787310	9150	9150	9150	9150	0
119	20250317	191800	174787310	9150	9150	9150	9150	0
120	20250317	191700	174787310	9150	9150	9150	9150	0
121	20250317	191600	174787310	9150	9150	9150	9150	0
122	20250317	191500	174787310	9150	9150	9150	9150	901
123	20250317	191400	174787310	9150	9150	9150	9150	0
124	20250317	191300	174787310	9150	9150	9150	9150	0
125	20250317	191200	174787310	9150	9150	9150	9150	0
126	20250317	191100	174787310	9150	9150	9150	9150	0
127	20250317	191000	174787310	9150	9150	9150	9150	0
128	20250317	190900	174787310	9150	9150	9150	9150	0
129	20250317	190800	174787310	9150	9150	9150	9150	0
130	20250317	190700	174787310	9150	9150	9150	9150	0
131	20250317	190600	174787310	9150	9150	9150	9150	0
132	20250317	190500	174787310	9150	9150	9150	9150	0
133	20250317	190400	174787310	9150	9150	9150	9150	0
134	20250317	190300	174787310	9150	9150	9150	9150	0
135	20250317	190200	174787310	9150	9150	9150	9150	0
136	20250317	190100	174787310	9150	9150	9150	9150	0
137	20250317	190000	174787310	9150	9150	9150	9150	0
138	20250317	185900	174787310	9150	9150	9150	9150	0
139	20250317	185800	174787310	9150	9150	9150	9150	0
140	20250317	185700	174787310	9150	9150	9150	9150	0
141	20250317	185600	174787310	9150	9150	9150	9150	0
142	20250317	185500	174787310	9150	9150	9150	9150	0
143	20250317	185400	174787310	9150	9150	9150	9150	0
144	20250317	185300	174787310	9150	9150	9150	9150	0
145	20250317	185200	174787310	9150	9150	9150	9150	0
146	20250317	185100	174787310	9150	9150	9150	9150	0
147	20250317	185000	174787310	9150	9150	9150	9150	0
148	20250317	184900	174787310	9150	9150	9150	9150	0
149	20250317	184800	174787310	9150	9150	9150	9150	0
150	20250317	184700	174787310	9150	9150	9150	9150	0
151	20250317	184600	174787310	9150	9150	9150	9150	0
152	20250317	184500	174787310	9150	9150	9150	9150	901
153	20250317	184400	174787310	9150	9150	9150	9150	0
154	20250317	184300	174787310	9150	9150	9150	9150	0
155	20250317	184200	174787310	9150	9150	9150	9150	0
156	20250317	184100	174787310	9150	9150	9150	9150	0
157	20250317	184000	174787310	9150	9150	9150	9150	0
158	20250317	183900	174787310	9150	9150	9150	9150	0
159	20250317	183800	174787310	9150	9150	9150	9150	0
160	20250317	183700	174787310	9150	9150	9150	9150	0
161	20250317	183600	174787310	9150	9150	9150	9150	0
162	20250317	183500	174787310	9150	9150	9150	9150	0
163	20250317	183400	174787310	9150	9150	9150	9150	0
164	20250317	183300	174787310	9150	9150	9150	9150	0
165	20250317	183200	174787310	9150	9150	9150	9150	0
166	20250317	183100	174787310	9150	9150	9150	9150	0
167	20250317	183000	174787310	9150	9150	9150	9150	0
168	20250317	182900	174787310	9150	9150	9150	9150	0
169	20250317	182800	174787310	9150	9150	9150	9150	0
170	20250317	182700	174787310	9150	9150	9150	9150	0
171	20250317	182600	174787310	9150	9150	9150	9150	0
172	20250317	182500	174787310	9150	9150	9150	9150	0
173	20250317	182400	174787310	9150	9150	9150	9150	0
174	20250317	182300	174787310	9150	9150	9150	9150	0
175	20250317	182200	174787310	9150	9150	9150	9150	0
176	20250317	182100	174787310	9150	9150	9150	9150	0
177	20250317	182000	174787310	9150	9150	9150	9150	0
178	20250317	181900	174787310	9150	9150	9150	9150	0
179	20250317	181800	174787310	9150	9150	9150	9150	0
180	20250317	181700	174787310	9150	9150	9150	9150	0
181	20250317	181600	174787310	9150	9150	9150	9150	0
182	20250317	181500	174787310	9150	9150	9150	9150	901
183	20250317	181400	174787310	9150	9150	9150	9150	0
184	20250317	181300	174787310	9150	9150	9150	9150	0
185	20250317	181200	174787310	9150	9150	9150	9150	0
186	20250317	181100	174787310	9150	9150	9150	9150	0
187	20250317	181000	174787310	9150	9150	9150	9150	0
188	20250317	180900	174787310	9150	9150	9150	9150	0
189	20250317	180800	174787310	9150	9150	9150	9150	0
190	20250317	180700	174787310	9150	9150	9150	9150	0
191	20250317	180600	174787310	9150	9150	9150	9150	0
192	20250317	180500	174787310	9150	9150	9150	9150	0
193	20250317	180400	174787310	9150	9150	9150	9150	0
194	20250317	180300	174787310	9150	9150	9150	9150	0
195	20250317	180200	174787310	9150	9150	9150	9150	0
196	20250317	180100	174787310	9150	9150	9150	9150	0
197	20250317	180000	174787310	9150	9150	9150	9150	0
198	20250317	175900	174787310	9150	9150	9150	9150	0
199	20250317	175800	174787310	9150	9150	9150	9150	0
200	20250317	175700	174787310	9150	9150	9150	9150	0
201	20250317	175600	174787310	9150	9150	9150	9150	0
202	20250317	175500	174787310	9150	9150	9150	9150	0
203	20250317	175400	174787310	9150	9150	9150	9150	0
204	20250317	175300	174787310	9150	9150	9150	9150	0
205	20250317	175200	174787310	9150	9150	9150	9150	0
206	20250317	175100	174787310	9150	9150	9150	9150	0
207	20250317	175000	174787310	9150	9150	9150	9150	0
208	20250317	174900	174787310	9150	9150	9150	9150	0
209	20250317	174800	174787310	9150	9150	9150	9150	0
210	20250317	174700	174787310	9150	9150	9150	9150	0
211	20250317	174600	174787310	9150	9150	9150	9150	0
212	20250317	174500	174787310	9150	9150	9150	9150	901
213	20250317	174400	174787310	9150	9150	9150	9150	0
214	20250317	174300	174787310	9150	9150	9150	9150	0
215	20250317	174200	174787310	9150	9150	9150	9150	0
216	20250317	174100	174787310	9150	9150	9150	9150	0
217	20250317	174000	174787310	9150	9150	9150	9150	0
218	20250317	173900	174787310	9150	9150	9150	9150	0
219	20250317	173800	174787310	9150	9150	9150	9150	0
220	20250317	173700	174787310	9150	9150	9150	9150	0
221	20250317	173600	174787310	9150	9150	9150	9150	0
222	20250317	173500	174787310	9150	9150	9150	9150	0
223	20250317	173400	174787310	9150	9150	9150	9150	0
224	20250317	173300	174787310	9150	9150	9150	9150	0
225	20250317	173200	174787310	9150	9150	9150	9150	0
226	20250317	173100	174787310	9150	9150	9150	9150	0
227	20250317	173000	174787310	9150	9150	9150	9150	0
228	20250317	172900	174787310	9150	9150	9150	9150	0
229	20250317	172800	174787310	9150	9150	9150	9150	0
230	20250317	172700	174787310	9150	9150	9150	9150	0
231	20250317	172600	174787310	9150	9150	9150	9150	0
232	20250317	172500	174787310	9150	9150	9150	9150	0
233	20250317	172400	174787310	9150	9150	9150	9150	0
234	20250317	172300	174787310	9150	9150	9150	9150	0
235	20250317	172200	174787310	9150	9150	9150	9150	0
236	20250317	172100	174787310	9150	9150	9150	9150	0
237	20250317	172000	174787310	9150	9150	9150	9150	0
238	20250317	171900	174787310	9150	9150	9150	9150	0
239	20250317	171800	174787310	9150	9150	9150	9150	0
240	20250317	171700	174787310	9150	9150	9150	9150	0
241	20250317	171600	174787310	9150	9150	9150	9150	0
242	20250317	171500	174787310	9150	9150	9150	9150	901
243	20250317	171400	174787310	9150	9150	9150	9150	0
244	20250317	171300	174787310	9150	9150	9150	9150	0
245	20250317	171200	174787310	9150	9150	9150	9150	0
246	20250317	171100	174787310	9150	9150	9150	9150	0
247	20250317	171000	174787310	9150	9150	9150	9150	0
248	20250317	170900	174787310	9150	9150	9150	9150	0
249	20250317	170800	174787310	9150	9150	9150	9150	0
250	20250317	170700	174787310	9150	9150	9150	9150	0
251	20250317	170600	174787310	9150	9150	9150	9150	0
252	20250317	170500	174787310	9150	9150	9150	9150	0
253	20250317	170400	174787310	9150	9150	9150	9150	0
254	20250317	170300	174787310	9150	9150	9150	9150	0
255	20250317	170200	174787310	9150	9150	9150	9150	0
256	20250317	170100	174787310	9150	9150	9150	9150	0
257	20250317	170000	174787310	9150	9150	9150	9150	0
258	20250317	165900	174787310	9150	9150	9150	9150	0
259	20250317	165800	174787310	9150	9150	9150	9150	0
260	20250317	165700	174787310	9150	9150	9150	9150	0
261	20250317	165600	174787310	9150	9150	9150	9150	0
262	20250317	165500	174787310	9150	9150	9150	9150	0
263	20250317	165400	174787310	9150	9150	9150	9150	0
264	20250317	165300	174787310	9150	9150	9150	9150	0
265	20250317	165200	174787310	9150	9150	9150	9150	0
266	20250317	165100	174787310	9150	9150	9150	9150	0
267	20250317	165000	174787310	9150	9150	9150	9150	0
268	20250317	164900	174787310	9150	9150	9150	9150	0
269	20250317	164800	174787310	9150	9150	9150	9150	0
270	20250317	164700	174787310	9150	9150	9150	9150	0
271	20250317	164600	174787310	9150	9150	9150	9150	0
272	20250317	164500	174787310	9150	9150	9150	9150	901
273	20250317	164400	174787310	9150	9150	9150	9150	0
274	20250317	164300	174787310	9150	9150	9150	9150	0
275	20250317	164200	174787310	9150	9150	9150	9150	0
276	20250317	164100	174787310	9150	9150	9150	9150	0
277	20250317	164000	174787310	9150	9150	9150	9150	0
278	20250317	163900	174787310	9150	9150	9150	9150	0
279	20250317	163800	174787310	9150	9150	9150	9150	0
280	20250317	163700	174787310	9150	9150	9150	9150	0
281	20250317	163600	174787310	9150	9150	9150	9150	0
282	20250317	163500	174787310	9150	9150	9150	9150	0
283	20250317	163400	174787310	9150	9150	9150	9150	0
284	20250317	163300	174787310	9150	9150	9150	9150	0
285	20250317	163200	174787310	9150	9150	9150	9150	0
286	20250317	163100	174787310	9150	9150	9150	9150	0
287	20250317	163000	174787310	9150	9150	9150	9150	0
288	20250317	162900	174787310	9150	9150	9150	9150	0
289	20250317	162800	174787310	9150	9150	9150	9150	0
290	20250317	162700	174787310	9150	9150	9150	9150	0
291	20250317	162600	174787310	9150	9150	9150	9150	0
292	20250317	162500	174787310	9150	9150	9150	9150	0
293	20250317	162400	174787310	9150	9150	9150	9150	0
294	20250317	162300	174787310	9150	9150	9150	9150	0
295	20250317	162200	174787310	9150	9150	9150	9150	0
296	20250317	162100	174787310	9150	9150	9150	9150	0
297	20250317	162000	174787310	9150	9150	9150	9150	0
298	20250317	161900	174787310	9150	9150	9150	9150	0
299	20250317	161800	174787310	9150	9150	9150	9150	0
300	20250317	161700	174787310	9150	9150	9150	9150	0
301	20250317	161600	174787310	9150	9150	9150	9150	0
302	20250317	161500	174787310	9150	9150	9150	9150	901
303	20250317	161400	174787310	9150	9150	9150	9150	0
304	20250317	161300	174787310	9150	9150	9150	9150	0
305	20250317	161200	174787310	9150	9150	9150	9150	0
306	20250317	161100	174787310	9150	9150	9150	9150	0
307	20250317	161000	174787310	9150	9150	9150	9150	0
308	20250317	160900	174787310	9150	9150	9150	9150	0
309	20250317	160800	174787310	9150	9150	9150	9150	0
310	20250317	160700	174787310	9150	9150	9150	9150	0
311	20250317	160600	174787310	9150	9150	9150	9150	0
312	20250317	160500	174787310	9150	9150	9150	9150	0
313	20250317	160400	174787310	9150	9150	9150	9150	0
314	20250317	160300	174787310	9150	9150	9150	9150	0
315	20250317	160200	174787310	9150	9150	9150	9150	0
316	20250317	160100	174787310	9150	9150	9150	9150	0
317	20250317	160000	174787310	9150	9150	9150	9150	0
318	20250317	155900	174787310	9150	9150	9150	9150	0
319	20250317	155800	174787310	9150	9150	9150	9150	0
320	20250317	155700	174787310	9150	9150	9150	9150	0
321	20250317	155600	174787310	9150	9150	9150	9150	0
322	20250317	155500	174787310	9150	9150	9150	9150	0
323	20250317	155400	174787310	9150	9150	9150	9150	0
324	20250317	155300	174787310	9150	9150	9150	9150	0
325	20250317	155200	174787310	9150	9150	9150	9150	0
326	20250317	155100	174787310	9150	9150	9150	9150	0
327	20250317	155000	174787310	9150	9150	9150	9150	0
328	20250317	154900	174787310	9150	9150	9150	9150	0
329	20250317	154800	174787310	9150	9150	9150	9150	0
330	20250317	154700	174787310	9150	9150	9150	9150	0
331	20250317	154600	174787310	9150	9150	9150	9150	0
332	20250317	154500	174787310	9150	9150	9150	9150	901
333	20250317	154400	174787310	9150	9150	9150	9150	0
334	20250317	154300	174787310	9150	9150	9150	9150	0
335	20250317	154200	174787310	9150	9150	9150	9150	0
336	20250317	154100	174787310	9150	9150	9150	9150	0
337	20250317	154000	174787310	9150	9150	9150	9150	0
338	20250317	153900	174787310	9150	9150	9150	9150	0
339	20250317	153800	174787310	9150	9150	9150	9150	0
340	20250317	153700	174787310	9150	9150	9150	9150	0
341	20250317	153600	174787310	9150	9150	9150	9150	0
342	20250317	153500	174787310	9150	9150	9150	9150	0
343	20250317	153400	174787310	9150	9150	9150	9150	0
344	20250317	153300	174787310	9150	9150	9150	9150	0
345	20250317	153200	174787310	9150	9150	9150	9150	0
346	20250317	153100	174787310	9150	9150	9150	9150	0
347	20250317	153000	174787310	9150	9150	9150	9150	901
348	20250317	152900	166543160	9150	9150	9150	9150	0
349	20250317	152800	166543160	9150	9150	9150	9150	0
350	20250317	152700	166543160	9150	9150	9150	9150	0
351	20250317	152600	166543160	9150	9150	9150	9150	0
352	20250317	152500	166543160	9150	9150	9150	9150	0
353	20250317	152400	166543160	9150	9150	9150	9150	0
354	20250317	152300	166543160	9150	9150	9150	9150	0
355	20250317	152200	166543160	9150	9150	9150	9150	0
356	20250317	152100	166543160	9150	9150	9150	9150	0
357	20250317	152000	166543160	9150	9150	9150	9150	0
358	20250317	151900	166543160	9150	9120	9150	9120	268
359	20250317	151800	164093380	9100	9090	9100	9090	4
360	20250317	151700	164057000	9090	9120	9120	9090	16
361	20250317	151600	163911410	9100	9120	9120	9100	62
362	20250317	151500	163346050	9130	9130	9130	9130	20
363	20250317	151400	163163450	9120	9120	9120	9120	0
364	20250317	151300	163163450	9120	9120	9120	9120	0
365	20250317	151200	163163450	9120	9120	9120	9120	21
366	20250317	151100	162971930	9140	9140	9140	9140	4
367	20250317	151000	162935370	9160	9160	9160	9160	0
368	20250317	150900	162935370	9160	9160	9160	9160	6
369	20250317	150800	162880410	9140	9140	9140	9140	0
370	20250317	150700	162880410	9140	9130	9140	9130	242
371	20250317	150600	160669940	9130	9130	9130	9130	0
372	20250317	150500	160669940	9130	9120	9130	9120	1001
373	20250317	150400	151532100	9120	9120	9120	9120	21
374	20250317	150300	151340580	9130	9130	9130	9130	0
375	20250317	150200	151340580	9130	9130	9130	9130	0
376	20250317	150100	151340580	9130	9130	9130	9130	0
377	20250317	150000	151340580	9130	9130	9130	9130	0
378	20250317	145900	151340580	9130	9130	9130	9130	0
379	20250317	145800	151340580	9130	9130	9130	9130	5
380	20250317	145700	151294930	9100	9120	9120	9100	37
381	20250317	145600	150957670	9120	9120	9120	9120	0
382	20250317	145500	150957670	9120	9120	9120	9120	28
383	20250317	145400	150702310	9120	9120	9120	9120	0
384	20250317	145300	150702310	9120	9120	9120	9120	1
385	20250317	145200	150693190	9110	9110	9110	9110	0
386	20250317	145100	150693190	9110	9110	9110	9110	0
387	20250317	145000	150693190	9110	9110	9110	9110	0
388	20250317	144900	150693190	9110	9110	9120	9110	24
389	20250317	144800	150474480	9110	9110	9110	9110	0
390	20250317	144700	150474480	9110	9110	9110	9110	0
391	20250317	144600	150474480	9110	9110	9110	9110	0
392	20250317	144500	150474480	9110	9110	9110	9110	21
393	20250317	144400	150283170	9110	9110	9110	9110	20
394	20250317	144300	150100970	9110	9110	9110	9110	100
395	20250317	144200	149189970	9110	9110	9110	9110	0
396	20250317	144100	149189970	9110	9110	9110	9110	0
397	20250317	144000	149189970	9110	9110	9110	9110	0
398	20250317	143900	149189970	9110	9110	9110	9110	0
399	20250317	143800	149189970	9110	9110	9110	9110	0
400	20250317	143700	149189970	9110	9110	9110	9110	0
401	20250317	143600	149189970	9110	9110	9110	9110	0
402	20250317	143500	149189970	9110	9110	9110	9110	0
403	20250317	143400	149189970	9110	9110	9110	9110	0
404	20250317	143300	149189970	9110	9110	9110	9110	0
405	20250317	143200	149189970	9110	9110	9110	9110	0
406	20250317	143100	149189970	9110	9110	9110	9110	1
407	20250317	143000	149180860	9140	9140	9140	9140	0
408	20250317	142900	149180860	9140	9140	9140	9140	0
409	20250317	142800	149180860	9140	9140	9140	9140	10
410	20250317	142700	149089460	9120	9120	9120	9120	0
411	20250317	142600	149089460	9120	9120	9120	9120	0
412	20250317	142500	149089460	9120	9120	9120	9120	0
413	20250317	142400	149089460	9120	9120	9120	9120	0
414	20250317	142300	149089460	9120	9120	9120	9120	0
415	20250317	142200	149089460	9120	9120	9120	9120	0
416	20250317	142100	149089460	9120	9120	9120	9120	0
417	20250317	142000	149089460	9120	9120	9120	9120	0
418	20250317	141900	149089460	9120	9120	9120	9120	0
419	20250317	141800	149089460	9120	9120	9120	9120	0
420	20250317	141700	149089460	9120	9120	9120	9120	0
421	20250317	141600	149089460	9120	9120	9120	9120	0
422	20250317	141500	149089460	9120	9120	9120	9120	0
423	20250317	141400	149089460	9120	9140	9140	9120	11
424	20250317	141300	148989120	9140	9140	9140	9140	0
425	20250317	141200	148989120	9140	9130	9140	9130	36
426	20250317	141100	148660430	9130	9130	9130	9130	0
427	20250317	141000	148660430	9130	9130	9130	9130	0
428	20250317	140900	148660430	9130	9130	9130	9130	0
429	20250317	140800	148660430	9130	9130	9130	9130	0
430	20250317	140700	148660430	9130	9130	9130	9130	0
431	20250317	140600	148660430	9130	9130	9130	9130	0
432	20250317	140500	148660430	9130	9130	9130	9130	12
433	20250317	140400	148550870	9140	9140	9140	9140	11
434	20250317	140300	148450330	9140	9140	9140	9140	1
435	20250317	140200	148441190	9140	9140	9140	9140	0
436	20250317	140100	148441190	9140	9140	9140	9140	0
437	20250317	140000	148441190	9140	9140	9140	9140	0
438	20250317	135900	148441190	9140	9140	9140	9140	52
439	20250317	135800	147965910	9140	9140	9140	9140	0
440	20250317	135700	147965910	9140	9140	9140	9140	0
441	20250317	135600	147965910	9140	9140	9140	9140	3
442	20250317	135500	147938490	9140	9140	9140	9140	0
443	20250317	135400	147938490	9140	9140	9140	9140	0
444	20250317	135300	147938490	9140	9140	9140	9140	0
445	20250317	135200	147938490	9140	9140	9140	9140	0
446	20250317	135100	147938490	9140	9140	9140	9140	0
447	20250317	135000	147938490	9140	9140	9140	9140	0
448	20250317	134900	147938490	9140	9140	9140	9140	0
449	20250317	134800	147938490	9140	9140	9140	9140	443
450	20250317	134700	143889470	9130	9130	9130	9130	0
451	20250317	134600	143889470	9130	9130	9130	9130	0
452	20250317	134500	143889470	9130	9130	9130	9130	0
453	20250317	134400	143889470	9130	9130	9130	9130	0
454	20250317	134300	143889470	9130	9130	9130	9130	0
455	20250317	134200	143889470	9130	9130	9130	9130	0
456	20250317	134100	143889470	9130	9140	9140	9130	1119
457	20250317	134000	133671610	9160	9130	9160	9130	1430
458	20250317	133900	120606530	9120	9120	9120	9120	0
459	20250317	133800	120606530	9120	9120	9120	9120	0
460	20250317	133700	120606530	9120	9120	9120	9120	0
461	20250317	133600	120606530	9120	9130	9130	9120	8
462	20250317	133500	120533540	9110	9110	9110	9110	0
463	20250317	133400	120533540	9110	9110	9110	9110	0
464	20250317	133300	120533540	9110	9110	9110	9110	0
465	20250317	133200	120533540	9110	9110	9110	9110	0
466	20250317	133100	120533540	9110	9110	9110	9110	0
467	20250317	133000	120533540	9110	9110	9110	9110	0
468	20250317	132900	120533540	9110	9110	9110	9110	0
469	20250317	132800	120533540	9110	9110	9110	9110	0
470	20250317	132700	120533540	9110	9110	9110	9110	0
471	20250317	132600	120533540	9110	9110	9110	9110	0
472	20250317	132500	120533540	9110	9110	9110	9110	0
473	20250317	132400	120533540	9110	9110	9110	9110	0
474	20250317	132300	120533540	9110	9110	9110	9110	0
475	20250317	132200	120533540	9110	9110	9110	9110	0
476	20250317	132100	120533540	9110	9110	9110	9110	0
477	20250317	132000	120533540	9110	9110	9110	9110	0
478	20250317	131900	120533540	9110	9110	9110	9110	2865
479	20250317	131800	94433390	9110	9110	9110	9110	0
480	20250317	131700	94433390	9110	9110	9110	9110	8
481	20250317	131600	94360510	9110	9110	9110	9110	0
482	20250317	131500	94360510	9110	9110	9110	9110	0
483	20250317	131400	94360510	9110	9110	9110	9110	0
484	20250317	131300	94360510	9110	9110	9110	9110	0
485	20250317	131200	94360510	9110	9110	9110	9110	0
486	20250317	131100	94360510	9110	9110	9110	9110	1
487	20250317	131000	94351400	9110	9110	9110	9110	0
488	20250317	130900	94351400	9110	9110	9110	9110	0
489	20250317	130800	94351400	9110	9110	9110	9110	0
490	20250317	130700	94351400	9110	9110	9110	9110	0
491	20250317	130600	94351400	9110	9110	9110	9110	0
492	20250317	130500	94351400	9110	9110	9110	9110	0
493	20250317	130400	94351400	9110	9110	9110	9110	0
494	20250317	130300	94351400	9110	9110	9110	9110	0
495	20250317	130200	94351400	9110	9090	9110	9090	18
496	20250317	130100	94187500	9100	9100	9100	9100	0
497	20250317	130000	94187500	9100	9100	9100	9100	0
498	20250317	125900	94187500	9100	9100	9100	9100	0
499	20250317	125800	94187500	9100	9100	9100	9100	0
500	20250317	125700	94187500	9100	9100	9100	9100	101
501	20250317	125600	93268400	9090	9090	9090	9090	0
502	20250317	125500	93268400	9090	9110	9110	9090	11
503	20250317	125400	93168310	9100	9100	9100	9100	0
504	20250317	125300	93168310	9100	9100	9100	9100	0
505	20250317	125200	93168310	9100	9100	9100	9100	0
506	20250317	125100	93168310	9100	9100	9100	9100	0
507	20250317	125000	93168310	9100	9100	9100	9100	0
508	20250317	124900	93168310	9100	9100	9100	9100	0
509	20250317	124800	93168310	9100	9100	9100	9100	0
510	20250317	124700	93168310	9100	9100	9100	9100	114
511	20250317	124600	92130910	9100	9100	9100	9100	0
512	20250317	124500	92130910	9100	9100	9100	9100	0
513	20250317	124400	92130910	9100	9100	9100	9100	109
514	20250317	124300	91139010	9100	9100	9100	9100	0
515	20250317	124200	91139010	9100	9100	9100	9100	1
516	20250317	124100	91129910	9100	9100	9100	9100	1
517	20250317	124000	91120810	9100	9100	9100	9100	1
518	20250317	123900	91111710	9100	9100	9100	9100	1
519	20250317	123800	91102610	9100	9100	9100	9100	43
520	20250317	123700	90711310	9100	9100	9100	9100	9
521	20250317	123600	90629410	9110	9110	9110	9110	0
522	20250317	123500	90629410	9110	9110	9110	9110	0
523	20250317	123400	90629410	9110	9110	9110	9110	0
524	20250317	123300	90629410	9110	9110	9110	9110	0
525	20250317	123200	90629410	9110	9110	9110	9110	0
526	20250317	123100	90629410	9110	9110	9110	9110	0
527	20250317	123000	90629410	9110	9110	9110	9110	0
528	20250317	122900	90629410	9110	9110	9110	9110	1
529	20250317	122800	90620300	9110	9110	9110	9110	0
530	20250317	122700	90620300	9110	9110	9110	9110	0
531	20250317	122600	90620300	9110	9110	9110	9110	1
532	20250317	122500	90611190	9110	9110	9110	9110	0
533	20250317	122400	90611190	9110	9110	9110	9110	0
534	20250317	122300	90611190	9110	9110	9110	9110	0
535	20250317	122200	90611190	9110	9110	9110	9110	0
536	20250317	122100	90611190	9110	9110	9110	9110	1
537	20250317	122000	90602080	9110	9110	9110	9110	1
538	20250317	121900	90592970	9100	9100	9100	9100	1
539	20250317	121800	90583870	9090	9090	9090	9090	0
540	20250317	121700	90583870	9090	9090	9090	9090	823
541	20250317	121600	83102800	9090	9090	9090	9090	1
542	20250317	121500	83093710	9090	9100	9100	9090	51
543	20250317	121400	82630110	9090	9090	9090	9090	0
544	20250317	121300	82630110	9090	9090	9090	9090	0
545	20250317	121200	82630110	9090	9090	9090	9090	244
546	20250317	121100	80412150	9100	9100	9100	9100	0
547	20250317	121000	80412150	9100	9140	9140	9100	233
548	20250317	120900	78291810	9110	9110	9110	9110	5
549	20250317	120800	78246260	9150	9150	9150	9150	0
550	20250317	120700	78246260	9150	9150	9150	9150	0
551	20250317	120600	78246260	9150	9150	9150	9150	0
552	20250317	120500	78246260	9150	9150	9150	9150	0
553	20250317	120400	78246260	9150	9150	9150	9150	0
554	20250317	120300	78246260	9150	9150	9150	9150	0
555	20250317	120200	78246260	9150	9150	9150	9150	1
556	20250317	120100	78237110	9160	9160	9160	9160	0
557	20250317	120000	78237110	9160	9160	9160	9160	1
558	20250317	115900	78227950	9160	9160	9160	9160	0
559	20250317	115800	78227950	9160	9160	9160	9160	100
560	20250317	115700	77311950	9160	9120	9160	9120	947
561	20250317	115600	68650570	9110	9110	9110	9110	53
562	20250317	115500	68167740	9100	9100	9100	9100	1
563	20250317	115400	68158640	9100	9100	9100	9100	0
564	20250317	115300	68158640	9100	9100	9100	9100	0
565	20250317	115200	68158640	9100	9100	9100	9100	0
566	20250317	115100	68158640	9100	9100	9100	9100	1
567	20250317	115000	68149540	9100	9100	9100	9100	0
568	20250317	114900	68149540	9100	9100	9100	9100	6
569	20250317	114800	68094940	9090	9090	9090	9090	0
570	20250317	114700	68094940	9090	9090	9090	9090	0
571	20250317	114600	68094940	9090	9090	9090	9090	0
572	20250317	114500	68094940	9090	9090	9090	9090	0
573	20250317	114400	68094940	9090	9090	9090	9090	135
574	20250317	114300	66867790	9100	9100	9100	9100	0
575	20250317	114200	66867790	9100	9100	9100	9100	15
576	20250317	114100	66731290	9110	9110	9110	9110	0
577	20250317	114000	66731290	9110	9110	9110	9110	0
578	20250317	113900	66731290	9110	9110	9110	9110	2
579	20250317	113800	66713070	9110	9110	9110	9110	23
580	20250317	113700	66503540	9110	9110	9110	9110	0
581	20250317	113600	66503540	9110	9110	9110	9110	0
582	20250317	113500	66503540	9110	9110	9110	9110	0
583	20250317	113400	66503540	9110	9110	9110	9110	0
584	20250317	113300	66503540	9110	9110	9110	9110	0
585	20250317	113200	66503540	9110	9110	9110	9110	0
586	20250317	113100	66503540	9110	9110	9110	9110	0
587	20250317	113000	66503540	9110	9110	9110	9110	0
588	20250317	112900	66503540	9110	9110	9110	9110	0
589	20250317	112800	66503540	9110	9110	9110	9110	0
590	20250317	112700	66503540	9110	9120	9120	9110	28
591	20250317	112600	66248430	9130	9130	9130	9130	2
592	20250317	112500	66230170	9140	9140	9140	9140	0
593	20250317	112400	66230170	9140	9140	9140	9140	0
594	20250317	112300	66230170	9140	9140	9140	9140	0
595	20250317	112200	66230170	9140	9140	9140	9140	0
596	20250317	112100	66230170	9140	9140	9140	9140	0
597	20250317	112000	66230170	9140	9140	9140	9140	0
598	20250317	111900	66230170	9140	9130	9140	9130	120
599	20250317	111800	65134560	9140	9140	9140	9140	0
600	20250317	111700	65134560	9140	9140	9140	9140	0
601	20250317	111600	65134560	9140	9140	9140	9140	2
602	20250317	111500	65116280	9140	9140	9140	9140	1
603	20250317	111400	65107140	9130	9130	9130	9130	0
604	20250317	111300	65107140	9130	9130	9130	9130	0
605	20250317	111200	65107140	9130	9130	9130	9130	0
606	20250317	111100	65107140	9130	9130	9130	9130	0
607	20250317	111000	65107140	9130	9130	9130	9130	0
608	20250317	110900	65107140	9130	9130	9130	9130	0
609	20250317	110800	65107140	9130	9130	9130	9130	0
610	20250317	110700	65107140	9130	9130	9130	9130	0
611	20250317	110600	65107140	9130	9130	9130	9130	0
612	20250317	110500	65107140	9130	9130	9130	9130	0
613	20250317	110400	65107140	9130	9130	9130	9130	0
614	20250317	110300	65107140	9130	9130	9130	9130	0
615	20250317	110200	65107140	9130	9130	9130	9130	0
616	20250317	110100	65107140	9130	9130	9130	9130	0
617	20250317	110000	65107140	9130	9130	9130	9130	0
618	20250317	105900	65107140	9130	9130	9130	9130	0
619	20250317	105800	65107140	9130	9130	9130	9130	13
620	20250317	105700	64988450	9130	9130	9130	9130	0
621	20250317	105600	64988450	9130	9130	9130	9130	0
622	20250317	105500	64988450	9130	9130	9130	9130	1
623	20250317	105400	64979320	9130	9130	9130	9130	1
624	20250317	105300	64970190	9120	9120	9120	9120	0
625	20250317	105200	64970190	9120	9120	9120	9120	0
626	20250317	105100	64970190	9120	9120	9120	9120	0
627	20250317	105000	64970190	9120	9120	9120	9120	503
628	20250317	104900	60382830	9120	9120	9120	9120	0
629	20250317	104800	60382830	9120	9120	9120	9120	3
630	20250317	104700	60355470	9120	9120	9120	9120	1
631	20250317	104600	60346350	9120	9120	9120	9120	1
632	20250317	104500	60337230	9120	9120	9120	9120	2
633	20250317	104400	60318990	9120	9120	9120	9120	1806
634	20250317	104300	43848270	9110	9130	9130	9110	1201
635	20250317	104200	32900000	9120	9120	9120	9120	0
636	20250317	104100	32900000	9120	9130	9130	9120	3
637	20250317	104000	32872630	9120	9120	9120	9120	0
638	20250317	103900	32872630	9120	9120	9120	9120	200
639	20250317	103800	31048630	9120	9120	9120	9120	0
640	20250317	103700	31048630	9120	9120	9120	9120	5
641	20250317	103600	31003030	9120	9120	9120	9120	1
642	20250317	103500	30993910	9120	9120	9120	9120	1
643	20250317	103400	30984790	9120	9120	9120	9120	1
644	20250317	103300	30975670	9120	9120	9120	9120	2
645	20250317	103200	30957430	9120	9120	9120	9120	0
646	20250317	103100	30957430	9120	9120	9120	9120	1
647	20250317	103000	30948310	9120	9120	9120	9120	0
648	20250317	102900	30948310	9120	9120	9120	9120	1
649	20250317	102800	30939190	9120	9120	9120	9120	0
650	20250317	102700	30939190	9120	9120	9120	9120	0
651	20250317	102600	30939190	9120	9120	9120	9120	0
652	20250317	102500	30939190	9120	9120	9120	9120	0
653	20250317	102400	30939190	9120	9100	9120	9100	26
654	20250317	102300	30702550	9090	9090	9090	9090	0
655	20250317	102200	30702550	9090	9090	9090	9090	0
656	20250317	102100	30702550	9090	9090	9090	9090	0
657	20250317	102000	30702550	9090	9090	9090	9090	0
658	20250317	101900	30702550	9090	9090	9090	9090	0
659	20250317	101800	30702550	9090	9090	9090	9090	0
660	20250317	101700	30702550	9090	9090	9090	9090	0
661	20250317	101600	30702550	9090	9090	9090	9090	1
662	20250317	101500	30693460	9120	9120	9120	9120	0
663	20250317	101400	30693460	9120	9120	9120	9120	0
664	20250317	101300	30693460	9120	9120	9120	9120	1
665	20250317	101200	30684340	9100	9100	9100	9100	0
666	20250317	101100	30684340	9100	9100	9100	9100	27
667	20250317	101000	30438640	9120	9120	9120	9120	0
668	20250317	100900	30438640	9120	9120	9120	9120	0
669	20250317	100800	30438640	9120	9120	9120	9120	0
670	20250317	100700	30438640	9120	9120	9120	9120	0
671	20250317	100600	30438640	9120	9120	9120	9120	0
672	20250317	100500	30438640	9120	9120	9120	9120	0
673	20250317	100400	30438640	9120	9120	9120	9120	1
674	20250317	100300	30429520	9120	9120	9120	9120	0
675	20250317	100200	30429520	9120	9120	9120	9120	0
676	20250317	100100	30429520	9120	9120	9120	9120	0
677	20250317	100000	30429520	9120	9120	9120	9120	0
678	20250317	095900	30429520	9120	9120	9120	9120	5
679	20250317	095800	30383920	9110	9110	9110	9110	0
680	20250317	095700	30383920	9110	9110	9110	9110	0
681	20250317	095600	30383920	9110	9110	9110	9110	0
682	20250317	095500	30383920	9110	9110	9110	9110	306
683	20250317	095400	27596260	9110	9110	9110	9110	16
684	20250317	095300	27450500	9110	9110	9110	9110	0
685	20250317	095200	27450500	9110	9110	9110	9110	3
686	20250317	095100	27423170	9110	9110	9110	9110	6
687	20250317	095000	27368510	9110	9110	9110	9110	5
688	20250317	094900	27322960	9100	9100	9100	9100	0
689	20250317	094800	27322960	9100	9100	9100	9100	0
690	20250317	094700	27322960	9100	9100	9100	9100	0
691	20250317	094600	27322960	9100	9100	9100	9100	15
692	20250317	094500	27186460	9100	9100	9100	9100	0
693	20250317	094400	27186460	9100	9105	9105	9100	12
694	20250317	094300	27077250	9110	9110	9110	9110	6
695	20250317	094200	27022590	9110	9100	9110	9100	250
696	20250317	094100	24747580	9100	9100	9100	9100	402
697	20250317	094000	21089380	9090	9090	9090	9090	0
698	20250317	093900	21089380	9090	9090	9090	9090	0
699	20250317	093800	21089380	9090	9090	9090	9090	476
700	20250317	093700	16762540	9090	9140	9140	9090	1528
701	20250317	093600	2851780	9140	9140	9140	9140	0
702	20250317	093500	2851780	9140	9140	9140	9140	2
703	20250317	093400	2833500	9120	9120	9120	9120	0
704	20250317	093300	2833500	9120	9120	9120	9120	0
705	20250317	093200	2833500	9120	9120	9120	9120	0
706	20250317	093100	2833500	9120	9120	9120	9120	0
707	20250317	093000	2833500	9120	9150	9150	9120	2
708	20250317	092900	2815230	9150	9150	9150	9150	1
709	20250317	092800	2806080	9150	9150	9150	9150	0
710	20250317	092700	2806080	9150	9150	9150	9150	1
711	20250317	092600	2796930	9150	9150	9150	9150	0
712	20250317	092500	2796930	9150	9150	9150	9150	0
713	20250317	092400	2796930	9150	9150	9150	9150	0
714	20250317	092300	2796930	9150	9150	9150	9150	0
715	20250317	092200	2796930	9150	9150	9150	9150	0
716	20250317	092100	2796930	9150	9150	9150	9150	0
717	20250317	092000	2796930	9150	9150	9150	9150	0
718	20250317	091900	2796930	9150	9150	9150	9150	1
719	20250317	091800	2787780	9110	9110	9110	9110	0
720	20250317	091700	2787780	9110	9110	9110	9110	28
721	20250317	091600	2532700	9150	9150	9150	9150	0
722	20250317	091500	2532700	9150	9120	9150	9120	2
723	20250317	091400	2514430	9150	9100	9150	9080	151
724	20250317	091300	1140820	9120	9150	9160	9120	25
725	20250317	091200	912410	9130	9140	9140	9130	13
726	20250317	091100	793690	9160	9160	9160	9160	20
727	20250317	091000	610490	9160	9160	9160	9160	0
728	20250317	090900	610490	9160	9160	9160	9160	0
729	20250317	090800	610490	9160	9160	9160	9160	1
730	20250317	090700	601330	9160	9160	9160	9160	0
731	20250317	090600	601330	9160	9160	9160	9140	14
732	20250317	090500	473110	9130	9140	9150	9130	11
733	20250317	090400	372550	9120	9140	9140	9120	2
734	20250317	090300	354290	9170	9070	9200	9070	27
735	20250317	090200	108960	9080	9080	9080	9080	0
736	20250317	090100	108960	9080	9080	9080	9080	0
737	20250317	090000	108960	9080	9080	9080	9080	12