KissMeData/334890/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	212400	226394065	4470	4470	4470	4470	64
3	20250317	212300	226394065	4470	4470	4470	4470	0
4	20250317	212200	226394065	4470	4470	4470	4470	0
5	20250317	212100	226394065	4470	4470	4470	4470	0
6	20250317	212000	226394065	4470	4470	4470	4470	0
7	20250317	211900	226394065	4470	4470	4470	4470	0
8	20250317	211800	226394065	4470	4470	4470	4470	0
9	20250317	211700	226394065	4470	4470	4470	4470	0
10	20250317	211600	226394065	4470	4470	4470	4470	0
11	20250317	211500	226394065	4470	4470	4470	4470	0
12	20250317	211400	226394065	4470	4470	4470	4470	0
13	20250317	211300	226394065	4470	4470	4470	4470	0
14	20250317	211200	226394065	4470	4470	4470	4470	0
15	20250317	211100	226394065	4470	4470	4470	4470	0
16	20250317	211000	226394065	4470	4470	4470	4470	0
17	20250317	210900	226394065	4470	4470	4470	4470	0
18	20250317	210800	226394065	4470	4470	4470	4470	0
19	20250317	210700	226394065	4470	4470	4470	4470	0
20	20250317	210600	226394065	4470	4470	4470	4470	0
21	20250317	210500	226394065	4470	4470	4470	4470	0
22	20250317	210400	226394065	4470	4470	4470	4470	0
23	20250317	210300	226394065	4470	4470	4470	4470	0
24	20250317	210200	226394065	4470	4470	4470	4470	0
25	20250317	210100	226394065	4470	4470	4470	4470	0
26	20250317	210000	226394065	4470	4470	4470	4470	0
27	20250317	205900	226394065	4470	4470	4470	4470	0
28	20250317	205800	226394065	4470	4470	4470	4470	0
29	20250317	205700	226394065	4470	4470	4470	4470	0
30	20250317	205600	226394065	4470	4470	4470	4470	0
31	20250317	205500	226394065	4470	4470	4470	4470	0
32	20250317	205400	226394065	4470	4470	4470	4470	64
33	20250317	205300	226394065	4470	4470	4470	4470	0
34	20250317	205200	226394065	4470	4470	4470	4470	0
35	20250317	205100	226394065	4470	4470	4470	4470	0
36	20250317	205000	226394065	4470	4470	4470	4470	0
37	20250317	204900	226394065	4470	4470	4470	4470	0
38	20250317	204800	226394065	4470	4470	4470	4470	0
39	20250317	204700	226394065	4470	4470	4470	4470	0
40	20250317	204600	226394065	4470	4470	4470	4470	0
41	20250317	204500	226394065	4470	4470	4470	4470	0
42	20250317	204400	226394065	4470	4470	4470	4470	0
43	20250317	204300	226394065	4470	4470	4470	4470	0
44	20250317	204200	226394065	4470	4470	4470	4470	0
45	20250317	204100	226394065	4470	4470	4470	4470	0
46	20250317	204000	226394065	4470	4470	4470	4470	0
47	20250317	203900	226394065	4470	4470	4470	4470	0
48	20250317	203800	226394065	4470	4470	4470	4470	0
49	20250317	203700	226394065	4470	4470	4470	4470	0
50	20250317	203600	226394065	4470	4470	4470	4470	0
51	20250317	203500	226394065	4470	4470	4470	4470	0
52	20250317	203400	226394065	4470	4470	4470	4470	0
53	20250317	203300	226394065	4470	4470	4470	4470	0
54	20250317	203200	226394065	4470	4470	4470	4470	0
55	20250317	203100	226394065	4470	4470	4470	4470	0
56	20250317	203000	226394065	4470	4470	4470	4470	0
57	20250317	202900	226394065	4470	4470	4470	4470	0
58	20250317	202800	226394065	4470	4470	4470	4470	0
59	20250317	202700	226394065	4470	4470	4470	4470	0
60	20250317	202600	226394065	4470	4470	4470	4470	0
61	20250317	202500	226394065	4470	4470	4470	4470	0
62	20250317	202400	226394065	4470	4470	4470	4470	64
63	20250317	202300	226394065	4470	4470	4470	4470	0
64	20250317	202200	226394065	4470	4470	4470	4470	0
65	20250317	202100	226394065	4470	4470	4470	4470	0
66	20250317	202000	226394065	4470	4470	4470	4470	0
67	20250317	201900	226394065	4470	4470	4470	4470	0
68	20250317	201800	226394065	4470	4470	4470	4470	0
69	20250317	201700	226394065	4470	4470	4470	4470	0
70	20250317	201600	226394065	4470	4470	4470	4470	0
71	20250317	201500	226394065	4470	4470	4470	4470	0
72	20250317	201400	226394065	4470	4470	4470	4470	0
73	20250317	201300	226394065	4470	4470	4470	4470	0
74	20250317	201200	226394065	4470	4470	4470	4470	0
75	20250317	201100	226394065	4470	4470	4470	4470	0
76	20250317	201000	226394065	4470	4470	4470	4470	0
77	20250317	200900	226394065	4470	4470	4470	4470	0
78	20250317	200800	226394065	4470	4470	4470	4470	0
79	20250317	200700	226394065	4470	4470	4470	4470	0
80	20250317	200600	226394065	4470	4470	4470	4470	0
81	20250317	200500	226394065	4470	4470	4470	4470	0
82	20250317	200400	226394065	4470	4470	4470	4470	0
83	20250317	200300	226394065	4470	4470	4470	4470	0
84	20250317	200200	226394065	4470	4470	4470	4470	0
85	20250317	200100	226394065	4470	4470	4470	4470	0
86	20250317	200000	226394065	4470	4470	4470	4470	0
87	20250317	195900	226394065	4470	4470	4470	4470	0
88	20250317	195800	226394065	4470	4470	4470	4470	0
89	20250317	195700	226394065	4470	4470	4470	4470	0
90	20250317	195600	226394065	4470	4470	4470	4470	0
91	20250317	195500	226394065	4470	4470	4470	4470	0
92	20250317	195400	226394065	4470	4470	4470	4470	64
93	20250317	195300	226394065	4470	4470	4470	4470	0
94	20250317	195200	226394065	4470	4470	4470	4470	0
95	20250317	195100	226394065	4470	4470	4470	4470	0
96	20250317	195000	226394065	4470	4470	4470	4470	0
97	20250317	194900	226394065	4470	4470	4470	4470	0
98	20250317	194800	226394065	4470	4470	4470	4470	0
99	20250317	194700	226394065	4470	4470	4470	4470	0
100	20250317	194600	226394065	4470	4470	4470	4470	0
101	20250317	194500	226394065	4470	4470	4470	4470	0
102	20250317	194400	226394065	4470	4470	4470	4470	0
103	20250317	194300	226394065	4470	4470	4470	4470	0
104	20250317	194200	226394065	4470	4470	4470	4470	0
105	20250317	194100	226394065	4470	4470	4470	4470	0
106	20250317	194000	226394065	4470	4470	4470	4470	0
107	20250317	193900	226394065	4470	4470	4470	4470	0
108	20250317	193800	226394065	4470	4470	4470	4470	0
109	20250317	193700	226394065	4470	4470	4470	4470	0
110	20250317	193600	226394065	4470	4470	4470	4470	0
111	20250317	193500	226394065	4470	4470	4470	4470	0
112	20250317	193400	226394065	4470	4470	4470	4470	0
113	20250317	193300	226394065	4470	4470	4470	4470	0
114	20250317	193200	226394065	4470	4470	4470	4470	0
115	20250317	193100	226394065	4470	4470	4470	4470	0
116	20250317	193000	226394065	4470	4470	4470	4470	0
117	20250317	192900	226394065	4470	4470	4470	4470	0
118	20250317	192800	226394065	4470	4470	4470	4470	0
119	20250317	192700	226394065	4470	4470	4470	4470	0
120	20250317	192600	226394065	4470	4470	4470	4470	0
121	20250317	192500	226394065	4470	4470	4470	4470	0
122	20250317	192400	226394065	4470	4470	4470	4470	64
123	20250317	192300	226394065	4470	4470	4470	4470	0
124	20250317	192200	226394065	4470	4470	4470	4470	0
125	20250317	192100	226394065	4470	4470	4470	4470	0
126	20250317	192000	226394065	4470	4470	4470	4470	0
127	20250317	191900	226394065	4470	4470	4470	4470	0
128	20250317	191800	226394065	4470	4470	4470	4470	0
129	20250317	191700	226394065	4470	4470	4470	4470	0
130	20250317	191600	226394065	4470	4470	4470	4470	0
131	20250317	191500	226394065	4470	4470	4470	4470	0
132	20250317	191400	226394065	4470	4470	4470	4470	0
133	20250317	191300	226394065	4470	4470	4470	4470	0
134	20250317	191200	226394065	4470	4470	4470	4470	0
135	20250317	191100	226394065	4470	4470	4470	4470	0
136	20250317	191000	226394065	4470	4470	4470	4470	0
137	20250317	190900	226394065	4470	4470	4470	4470	0
138	20250317	190800	226394065	4470	4470	4470	4470	0
139	20250317	190700	226394065	4470	4470	4470	4470	0
140	20250317	190600	226394065	4470	4470	4470	4470	0
141	20250317	190500	226394065	4470	4470	4470	4470	0
142	20250317	190400	226394065	4470	4470	4470	4470	0
143	20250317	190300	226394065	4470	4470	4470	4470	0
144	20250317	190200	226394065	4470	4470	4470	4470	0
145	20250317	190100	226394065	4470	4470	4470	4470	0
146	20250317	190000	226394065	4470	4470	4470	4470	0
147	20250317	185900	226394065	4470	4470	4470	4470	0
148	20250317	185800	226394065	4470	4470	4470	4470	0
149	20250317	185700	226394065	4470	4470	4470	4470	0
150	20250317	185600	226394065	4470	4470	4470	4470	0
151	20250317	185500	226394065	4470	4470	4470	4470	0
152	20250317	185400	226394065	4470	4470	4470	4470	64
153	20250317	185300	226394065	4470	4470	4470	4470	0
154	20250317	185200	226394065	4470	4470	4470	4470	0
155	20250317	185100	226394065	4470	4470	4470	4470	0
156	20250317	185000	226394065	4470	4470	4470	4470	0
157	20250317	184900	226394065	4470	4470	4470	4470	0
158	20250317	184800	226394065	4470	4470	4470	4470	0
159	20250317	184700	226394065	4470	4470	4470	4470	0
160	20250317	184600	226394065	4470	4470	4470	4470	0
161	20250317	184500	226394065	4470	4470	4470	4470	0
162	20250317	184400	226394065	4470	4470	4470	4470	0
163	20250317	184300	226394065	4470	4470	4470	4470	0
164	20250317	184200	226394065	4470	4470	4470	4470	0
165	20250317	184100	226394065	4470	4470	4470	4470	0
166	20250317	184000	226394065	4470	4470	4470	4470	0
167	20250317	183900	226394065	4470	4470	4470	4470	0
168	20250317	183800	226394065	4470	4470	4470	4470	0
169	20250317	183700	226394065	4470	4470	4470	4470	0
170	20250317	183600	226394065	4470	4470	4470	4470	0
171	20250317	183500	226394065	4470	4470	4470	4470	0
172	20250317	183400	226394065	4470	4470	4470	4470	0
173	20250317	183300	226394065	4470	4470	4470	4470	0
174	20250317	183200	226394065	4470	4470	4470	4470	0
175	20250317	183100	226394065	4470	4470	4470	4470	0
176	20250317	183000	226394065	4470	4470	4470	4470	0
177	20250317	182900	226394065	4470	4470	4470	4470	0
178	20250317	182800	226394065	4470	4470	4470	4470	0
179	20250317	182700	226394065	4470	4470	4470	4470	0
180	20250317	182600	226394065	4470	4470	4470	4470	0
181	20250317	182500	226394065	4470	4470	4470	4470	0
182	20250317	182400	226394065	4470	4470	4470	4470	64
183	20250317	182300	226394065	4470	4470	4470	4470	0
184	20250317	182200	226394065	4470	4470	4470	4470	0
185	20250317	182100	226394065	4470	4470	4470	4470	0
186	20250317	182000	226394065	4470	4470	4470	4470	0
187	20250317	181900	226394065	4470	4470	4470	4470	0
188	20250317	181800	226394065	4470	4470	4470	4470	0
189	20250317	181700	226394065	4470	4470	4470	4470	0
190	20250317	181600	226394065	4470	4470	4470	4470	0
191	20250317	181500	226394065	4470	4470	4470	4470	0
192	20250317	181400	226394065	4470	4470	4470	4470	0
193	20250317	181300	226394065	4470	4470	4470	4470	0
194	20250317	181200	226394065	4470	4470	4470	4470	0
195	20250317	181100	226394065	4470	4470	4470	4470	0
196	20250317	181000	226394065	4470	4470	4470	4470	0
197	20250317	180900	226394065	4470	4470	4470	4470	0
198	20250317	180800	226394065	4470	4470	4470	4470	0
199	20250317	180700	226394065	4470	4470	4470	4470	0
200	20250317	180600	226394065	4470	4470	4470	4470	0
201	20250317	180500	226394065	4470	4470	4470	4470	0
202	20250317	180400	226394065	4470	4470	4470	4470	0
203	20250317	180300	226394065	4470	4470	4470	4470	0
204	20250317	180200	226394065	4470	4470	4470	4470	0
205	20250317	180100	226394065	4470	4470	4470	4470	0
206	20250317	180000	226394065	4470	4470	4470	4470	0
207	20250317	175900	226394065	4470	4470	4470	4470	0
208	20250317	175800	226394065	4470	4470	4470	4470	0
209	20250317	175700	226394065	4470	4470	4470	4470	0
210	20250317	175600	226394065	4470	4470	4470	4470	0
211	20250317	175500	226394065	4470	4470	4470	4470	0
212	20250317	175400	226394065	4470	4470	4470	4470	64
213	20250317	175300	226394065	4470	4470	4470	4470	0
214	20250317	175200	226394065	4470	4470	4470	4470	0
215	20250317	175100	226394065	4470	4470	4470	4470	0
216	20250317	175000	226394065	4470	4470	4470	4470	0
217	20250317	174900	226394065	4470	4470	4470	4470	0
218	20250317	174800	226394065	4470	4470	4470	4470	0
219	20250317	174700	226394065	4470	4470	4470	4470	0
220	20250317	174600	226394065	4470	4470	4470	4470	0
221	20250317	174500	226394065	4470	4470	4470	4470	0
222	20250317	174400	226394065	4470	4470	4470	4470	0
223	20250317	174300	226394065	4470	4470	4470	4470	0
224	20250317	174200	226394065	4470	4470	4470	4470	0
225	20250317	174100	226394065	4470	4470	4470	4470	0
226	20250317	174000	226394065	4470	4470	4470	4470	0
227	20250317	173900	226394065	4470	4470	4470	4470	0
228	20250317	173800	226394065	4470	4470	4470	4470	0
229	20250317	173700	226394065	4470	4470	4470	4470	0
230	20250317	173600	226394065	4470	4470	4470	4470	0
231	20250317	173500	226394065	4470	4470	4470	4470	0
232	20250317	173400	226394065	4470	4470	4470	4470	0
233	20250317	173300	226394065	4470	4470	4470	4470	0
234	20250317	173200	226394065	4470	4470	4470	4470	0
235	20250317	173100	226394065	4470	4470	4470	4470	0
236	20250317	173000	226394065	4470	4470	4470	4470	0
237	20250317	172900	226394065	4470	4470	4470	4470	0
238	20250317	172800	226394065	4470	4470	4470	4470	0
239	20250317	172700	226394065	4470	4470	4470	4470	0
240	20250317	172600	226394065	4470	4470	4470	4470	0
241	20250317	172500	226394065	4470	4470	4470	4470	0
242	20250317	172400	226394065	4470	4470	4470	4470	64
243	20250317	172300	226394065	4470	4470	4470	4470	0
244	20250317	172200	226394065	4470	4470	4470	4470	0
245	20250317	172100	226394065	4470	4470	4470	4470	0
246	20250317	172000	226394065	4470	4470	4470	4470	0
247	20250317	171900	226394065	4470	4470	4470	4470	0
248	20250317	171800	226394065	4470	4470	4470	4470	0
249	20250317	171700	226394065	4470	4470	4470	4470	0
250	20250317	171600	226394065	4470	4470	4470	4470	0
251	20250317	171500	226394065	4470	4470	4470	4470	0
252	20250317	171400	226394065	4470	4470	4470	4470	0
253	20250317	171300	226394065	4470	4470	4470	4470	0
254	20250317	171200	226394065	4470	4470	4470	4470	0
255	20250317	171100	226394065	4470	4470	4470	4470	0
256	20250317	171000	226394065	4470	4470	4470	4470	0
257	20250317	170900	226394065	4470	4470	4470	4470	0
258	20250317	170800	226394065	4470	4470	4470	4470	0
259	20250317	170700	226394065	4470	4470	4470	4470	0
260	20250317	170600	226394065	4470	4470	4470	4470	0
261	20250317	170500	226394065	4470	4470	4470	4470	0
262	20250317	170400	226394065	4470	4470	4470	4470	0
263	20250317	170300	226394065	4470	4470	4470	4470	0
264	20250317	170200	226394065	4470	4470	4470	4470	0
265	20250317	170100	226394065	4470	4470	4470	4470	0
266	20250317	170000	226394065	4470	4470	4470	4470	0
267	20250317	165900	226394065	4470	4470	4470	4470	0
268	20250317	165800	226394065	4470	4470	4470	4470	0
269	20250317	165700	226394065	4470	4470	4470	4470	0
270	20250317	165600	226394065	4470	4470	4470	4470	0
271	20250317	165500	226394065	4470	4470	4470	4470	0
272	20250317	165400	226394065	4470	4470	4470	4470	64
273	20250317	165300	226394065	4470	4470	4470	4470	0
274	20250317	165200	226394065	4470	4470	4470	4470	0
275	20250317	165100	226394065	4470	4470	4470	4470	0
276	20250317	165000	226394065	4470	4470	4470	4470	0
277	20250317	164900	226394065	4470	4470	4470	4470	0
278	20250317	164800	226394065	4470	4470	4470	4470	0
279	20250317	164700	226394065	4470	4470	4470	4470	0
280	20250317	164600	226394065	4470	4470	4470	4470	0
281	20250317	164500	226394065	4470	4470	4470	4470	0
282	20250317	164400	226394065	4470	4470	4470	4470	0
283	20250317	164300	226394065	4470	4470	4470	4470	0
284	20250317	164200	226394065	4470	4470	4470	4470	0
285	20250317	164100	226394065	4470	4470	4470	4470	0
286	20250317	164000	226394065	4470	4470	4470	4470	0
287	20250317	163900	226394065	4470	4470	4470	4470	0
288	20250317	163800	226394065	4470	4470	4470	4470	0
289	20250317	163700	226394065	4470	4470	4470	4470	0
290	20250317	163600	226394065	4470	4470	4470	4470	0
291	20250317	163500	226394065	4470	4470	4470	4470	0
292	20250317	163400	226394065	4470	4470	4470	4470	0
293	20250317	163300	226394065	4470	4470	4470	4470	0
294	20250317	163200	226394065	4470	4470	4470	4470	0
295	20250317	163100	226394065	4470	4470	4470	4470	0
296	20250317	163000	226394065	4470	4470	4470	4470	0
297	20250317	162900	226394065	4470	4470	4470	4470	0
298	20250317	162800	226394065	4470	4470	4470	4470	0
299	20250317	162700	226394065	4470	4470	4470	4470	0
300	20250317	162600	226394065	4470	4470	4470	4470	0
301	20250317	162500	226394065	4470	4470	4470	4470	0
302	20250317	162400	226394065	4470	4470	4470	4470	64
303	20250317	162300	226394065	4470	4470	4470	4470	0
304	20250317	162200	226394065	4470	4470	4470	4470	0
305	20250317	162100	226394065	4470	4470	4470	4470	0
306	20250317	162000	226394065	4470	4470	4470	4470	0
307	20250317	161900	226394065	4470	4470	4470	4470	0
308	20250317	161800	226394065	4470	4470	4470	4470	0
309	20250317	161700	226394065	4470	4470	4470	4470	0
310	20250317	161600	226394065	4470	4470	4470	4470	0
311	20250317	161500	226394065	4470	4470	4470	4470	0
312	20250317	161400	226394065	4470	4470	4470	4470	0
313	20250317	161300	226394065	4470	4470	4470	4470	0
314	20250317	161200	226394065	4470	4470	4470	4470	0
315	20250317	161100	226394065	4470	4470	4470	4470	0
316	20250317	161000	226394065	4470	4470	4470	4470	0
317	20250317	160900	226394065	4470	4470	4470	4470	0
318	20250317	160800	226394065	4470	4470	4470	4470	0
319	20250317	160700	226394065	4470	4470	4470	4470	0
320	20250317	160600	226394065	4470	4470	4470	4470	0
321	20250317	160500	226394065	4470	4470	4470	4470	0
322	20250317	160400	226394065	4470	4470	4470	4470	0
323	20250317	160300	226394065	4470	4470	4470	4470	0
324	20250317	160200	226394065	4470	4470	4470	4470	0
325	20250317	160100	226394065	4470	4470	4470	4470	0
326	20250317	160000	226394065	4470	4470	4470	4470	0
327	20250317	155900	226394065	4470	4470	4470	4470	0
328	20250317	155800	226394065	4470	4470	4470	4470	0
329	20250317	155700	226394065	4470	4470	4470	4470	0
330	20250317	155600	226394065	4470	4470	4470	4470	0
331	20250317	155500	226394065	4470	4470	4470	4470	0
332	20250317	155400	226394065	4470	4470	4470	4470	64
333	20250317	155300	226394065	4470	4470	4470	4470	0
334	20250317	155200	226394065	4470	4470	4470	4470	0
335	20250317	155100	226394065	4470	4470	4470	4470	0
336	20250317	155000	226394065	4470	4470	4470	4470	0
337	20250317	154900	226394065	4470	4470	4470	4470	0
338	20250317	154800	226394065	4470	4470	4470	4470	0
339	20250317	154700	226394065	4470	4470	4470	4470	0
340	20250317	154600	226394065	4470	4470	4470	4470	0
341	20250317	154500	226394065	4470	4470	4470	4470	0
342	20250317	154400	226394065	4470	4470	4470	4470	0
343	20250317	154300	226394065	4470	4470	4470	4470	0
344	20250317	154200	226394065	4470	4470	4470	4470	0
345	20250317	154100	226394065	4470	4470	4470	4470	0
346	20250317	154000	226394065	4470	4470	4470	4470	0
347	20250317	153900	226394065	4470	4470	4470	4470	0
348	20250317	153800	226394065	4470	4470	4470	4470	0
349	20250317	153700	226394065	4470	4470	4470	4470	0
350	20250317	153600	226394065	4470	4470	4470	4470	0
351	20250317	153500	226394065	4470	4470	4470	4470	0
352	20250317	153400	226394065	4470	4470	4470	4470	0
353	20250317	153300	226394065	4470	4470	4470	4470	0
354	20250317	153200	226394065	4470	4470	4470	4470	0
355	20250317	153100	226394065	4470	4470	4470	4470	0
356	20250317	153000	226394065	4470	4470	4470	4470	64
357	20250317	152900	226107985	4470	4470	4470	4470	0
358	20250317	152800	226107985	4470	4470	4470	4470	0
359	20250317	152700	226107985	4470	4470	4470	4470	0
360	20250317	152600	226107985	4470	4470	4470	4470	0
361	20250317	152500	226107985	4470	4470	4470	4470	0
362	20250317	152400	226107985	4470	4470	4470	4470	0
363	20250317	152300	226107985	4470	4470	4470	4470	0
364	20250317	152200	226107985	4470	4470	4470	4470	0
365	20250317	152100	226107985	4470	4470	4470	4470	0
366	20250317	152000	226107985	4470	4470	4470	4470	0
367	20250317	151900	226107985	4470	4470	4470	4470	0
368	20250317	151800	226107985	4470	4470	4470	4470	28
369	20250317	151700	225982825	4465	4465	4465	4465	85
370	20250317	151600	225603300	4465	4465	4465	4465	170
371	20250317	151500	224844250	4465	4455	4465	4455	186
372	20250317	151400	224013920	4465	4465	4465	4465	197
373	20250317	151300	223134315	4455	4465	4465	4455	102
374	20250317	151200	222679055	4465	4465	4465	4465	170
375	20250317	151100	221920005	4465	4465	4465	4465	197
376	20250317	151000	221040400	4465	4465	4465	4465	255
377	20250317	150900	219901825	4465	4465	4465	4465	85
378	20250317	150800	219522300	4460	4460	4460	4455	146
379	20250317	150700	218871225	4465	4460	4465	4460	444
380	20250317	150600	216890000	4460	4460	4460	4460	101
381	20250317	150500	216439540	4450	4450	4450	4450	0
382	20250317	150400	216439540	4450	4465	4465	4450	213
383	20250317	150300	215488735	4460	4460	4460	4460	185
384	20250317	150200	214663635	4460	4460	4460	4460	170
385	20250317	150100	213905435	4460	4460	4460	4460	179
386	20250317	150000	213107095	4465	4465	4465	4465	282
387	20250317	145900	211847965	4460	4460	4460	4460	170
388	20250317	145800	211089765	4450	4450	4450	4450	0
389	20250317	145700	211089765	4450	4465	4465	4450	257
390	20250317	145600	209942500	4460	4460	4460	4450	193
391	20250317	145500	209081890	4460	4460	4460	4460	170
392	20250317	145400	208323690	4460	4470	4470	4460	380
393	20250317	145300	206628040	4470	4470	4470	4470	112
394	20250317	145200	206127400	4470	4470	4470	4470	170
395	20250317	145100	205367500	4470	4470	4470	4470	170
396	20250317	145000	204607600	4470	4470	4470	4470	282
397	20250317	144900	203347060	4465	4460	4465	4460	85
398	20250317	144800	202967540	4465	4460	4465	4460	170
399	20250317	144700	202208500	4465	4465	4465	4460	255
400	20250317	144600	201069930	4465	4465	4470	4465	252
401	20250317	144500	199944675	4465	4465	4465	4455	179
402	20250317	144400	199145610	4455	4455	4455	4455	16
403	20250317	144300	199074330	4465	4465	4465	4465	352
404	20250317	144200	197502650	4465	4465	4465	4460	237
405	20250317	144100	196444525	4460	4460	4460	4460	34
406	20250317	144000	196292885	4450	4465	4465	4450	187
407	20250317	143900	195458185	4465	4465	4465	4465	266
408	20250317	143800	194270495	4460	4465	4465	4460	68
409	20250317	143700	193966955	4460	4460	4460	4460	37
410	20250317	143600	193801935	4465	4465	4465	4465	286
411	20250317	143500	192524945	4460	4465	4465	4460	101
412	20250317	143400	192074060	4465	4465	4465	4465	170
413	20250317	143300	191315010	4465	4465	4465	4465	255
414	20250317	143200	190176435	4465	4465	4465	4465	266
415	20250317	143100	188988745	4460	4465	4465	4460	158
416	20250317	143000	188283360	4460	4460	4460	4460	33
417	20250317	142900	188136180	4460	4460	4460	4460	119
418	20250317	142800	187605440	4460	4465	4465	4460	340
419	20250317	142700	186087850	4465	4465	4465	4465	78
420	20250317	142600	185739580	4460	4465	4465	4460	102
421	20250317	142500	185284235	4465	4465	4465	4465	197
422	20250317	142400	184404630	4465	4465	4465	4465	255
423	20250317	142300	183266055	4465	4465	4465	4465	255
424	20250317	142200	182127480	4460	4460	4460	4460	17
425	20250317	142100	182051660	4450	4460	4460	4450	101
426	20250317	142000	181601360	4460	4465	4465	4460	340
427	20250317	141900	180084110	4465	4460	4465	4460	84
428	20250317	141800	179709215	4460	4460	4465	4460	113
429	20250317	141700	179204815	4465	4465	4465	4460	255
430	20250317	141600	178066245	4465	4465	4465	4465	247
431	20250317	141500	176963390	4460	4460	4460	4460	40
432	20250317	141400	176784990	4450	4465	4465	4450	199
433	20250317	141300	175897605	4465	4465	4465	4465	238
434	20250317	141200	174834935	4460	4465	4465	4460	33
435	20250317	141100	174687680	4460	4465	4465	4460	368
436	20250317	141000	173044565	4465	4465	4465	4465	67
437	20250317	140900	172745410	4460	4460	4460	4460	285
438	20250317	140800	171474310	4460	4460	4460	4460	17
439	20250317	140700	171398490	4460	4460	4460	4460	86
440	20250317	140600	171014930	4460	4460	4460	4460	237
441	20250317	140500	169957910	4460	4460	4460	4460	104
442	20250317	140400	169494070	4460	4460	4460	4460	367
443	20250317	140300	167857250	4460	4460	4460	4460	85
444	20250317	140200	167478150	4450	4460	4460	4450	101
445	20250317	140100	167027850	4460	4460	4465	4460	382
446	20250317	140000	165323705	4450	4450	4450	4450	16
447	20250317	135900	165252505	4450	4460	4465	4450	254
448	20250317	135800	164120935	4465	4465	4465	4460	254
449	20250317	135700	162986830	4465	4460	4465	4460	273
450	20250317	135600	161768690	4460	4460	4460	4460	10
451	20250317	135500	161724090	4460	4460	4460	4460	177
452	20250317	135400	160934670	4460	4460	4460	4460	318
453	20250317	135300	159516390	4450	4450	4460	4450	194
454	20250317	135200	158651570	4450	4450	4450	4450	2
455	20250317	135100	158642670	4445	4465	4465	4445	204
456	20250317	135000	157734070	4465	4465	4465	4465	197
457	20250317	134900	156854465	4465	4465	4465	4465	340
458	20250317	134800	155336365	4465	4465	4465	4460	155
459	20250317	134700	154644370	4460	4460	4465	4460	212
460	20250317	134600	153698425	4460	4455	4460	4455	84
461	20250317	134500	153323935	4455	4455	4460	4455	87
462	20250317	134400	152935930	4460	4465	4465	4460	186
463	20250317	134300	152105525	4465	4450	4465	4450	134
464	20250317	134200	151507555	4460	4465	4465	4460	256
465	20250317	134100	150364945	4465	4465	4465	4465	254
466	20250317	134000	149230835	4460	4470	4470	4460	199
467	20250317	133900	148342175	4470	4465	4470	4465	47
468	20250317	133800	148132090	4465	4465	4465	4460	208
469	20250317	133700	147203375	4465	4460	4465	4460	1316
470	20250317	133600	141330325	4455	4450	4455	4450	1320
471	20250317	133500	135449810	4450	4450	4450	4450	3084
472	20250317	133400	121726010	4450	4450	4450	4450	1796
473	20250317	133300	113733810	4450	4455	4455	4450	183
474	20250317	133200	112918555	4450	4440	4450	4440	1340
475	20250317	133100	106962650	4440	4435	4440	4435	27
476	20250317	133000	106842850	4435	4435	4435	4435	58
477	20250317	132900	106585620	4435	4430	4435	4430	44
478	20250317	132800	106390565	4430	4430	4430	4430	0
479	20250317	132700	106390565	4430	4430	4430	4430	17
480	20250317	132600	106315255	4435	4435	4435	4435	27
481	20250317	132500	106195510	4430	4430	4430	4430	16
482	20250317	132400	106124630	4430	4430	4430	4430	16
483	20250317	132300	106053750	4435	4435	4435	4435	0
484	20250317	132200	106053750	4435	4430	4435	4430	60
485	20250317	132100	105787815	4430	4430	4430	4430	0
486	20250317	132000	105787815	4430	4430	4430	4430	16
487	20250317	131900	105716935	4435	4435	4435	4435	27
488	20250317	131800	105597190	4435	4435	4435	4435	0
489	20250317	131700	105597190	4435	4430	4435	4430	22
490	20250317	131600	105499705	4435	4435	4435	4435	0
491	20250317	131500	105499705	4435	4430	4435	4430	43
492	20250317	131400	105309080	4430	4430	4430	4430	0
493	20250317	131300	105309080	4430	4430	4430	4430	16
494	20250317	131200	105238200	4435	4435	4435	4435	27
495	20250317	131100	105118455	4430	4430	4430	4430	22
496	20250317	131000	105020995	4430	4430	4430	4430	16
497	20250317	130900	104950115	4435	4435	4435	4435	0
498	20250317	130800	104950115	4435	4430	4435	4430	60
499	20250317	130700	104684180	4430	4430	4430	4430	0
500	20250317	130600	104684180	4430	4430	4430	4430	6
501	20250317	130500	104657600	4435	4435	4435	4435	27
502	20250317	130400	104537855	4435	4435	4435	4435	0
503	20250317	130300	104537855	4435	4435	4435	4435	0
504	20250317	130200	104537855	4435	4435	4435	4435	0
505	20250317	130100	104537855	4435	4435	4435	4435	27
506	20250317	130000	104418110	4430	4430	4430	4430	0
507	20250317	125900	104418110	4430	4430	4430	4430	16
508	20250317	125800	104347230	4430	4435	4435	4430	43
509	20250317	125700	104156605	4435	4435	4435	4435	0
510	20250317	125600	104156605	4435	4435	4435	4435	0
511	20250317	125500	104156605	4435	4435	4435	4435	0
512	20250317	125400	104156605	4435	4440	4440	4435	45
513	20250317	125300	103956890	4435	4435	4435	4435	0
514	20250317	125200	103956890	4435	4435	4435	4435	32
515	20250317	125100	103814970	4435	4440	4440	4435	43
516	20250317	125000	103624130	4440	4440	4440	4440	0
517	20250317	124900	103624130	4440	4440	4440	4440	0
518	20250317	124800	103624130	4440	4440	4440	4440	0
519	20250317	124700	103624130	4440	4440	4440	4440	27
520	20250317	124600	103504250	4435	4435	4435	4435	132
521	20250317	124500	102918830	4430	4430	4430	4430	17
522	20250317	124400	102843520	4430	4435	4435	4430	44
523	20250317	124300	102648465	4430	4430	4430	4430	0
524	20250317	124200	102648465	4430	4430	4430	4430	16
525	20250317	124100	102577585	4430	4430	4430	4430	0
526	20250317	124000	102577585	4430	4435	4435	4430	43
527	20250317	123900	102386960	4430	4430	4430	4430	32
528	20250317	123800	102245200	4430	4430	4430	4430	0
529	20250317	123700	102245200	4430	4435	4435	4430	44
530	20250317	123600	102050145	4430	4432	4432	4430	100
531	20250317	123500	101607141	4432	4432	4432	4432	16
532	20250317	123400	101536229	4432	4432	4432	4432	0
533	20250317	123300	101536229	4432	4435	4435	4432	43
534	20250317	123200	101345572	4435	4435	4435	4435	0
535	20250317	123100	101345572	4435	4435	4435	4435	0
536	20250317	123000	101345572	4435	4435	4435	4432	144
537	20250317	122900	100706980	4430	4430	4430	4430	0
538	20250317	122800	100706980	4430	4430	4430	4430	17
539	20250317	122700	100631670	4430	4430	4430	4430	396
540	20250317	122600	98877390	4430	4440	4440	4430	44
541	20250317	122500	98682200	4430	4430	4430	4430	16
542	20250317	122400	98611320	4430	4430	4430	4430	0
543	20250317	122300	98611320	4430	4440	4440	4430	43
544	20250317	122200	98420560	4430	4430	4430	4430	0
545	20250317	122100	98420560	4430	4430	4430	4430	18
546	20250317	122000	98340820	4430	4430	4430	4430	0
547	20250317	121900	98340820	4430	4440	4440	4430	43
548	20250317	121800	98150060	4430	4430	4430	4430	17
549	20250317	121700	98074750	4430	4430	4430	4430	0
550	20250317	121600	98074750	4430	4440	4440	4430	44
551	20250317	121500	97879560	4430	4430	4430	4430	0
552	20250317	121400	97879560	4430	4430	4430	4430	16
553	20250317	121300	97808680	4430	4430	4430	4430	0
554	20250317	121200	97808680	4430	4440	4440	4430	43
555	20250317	121100	97617920	4430	4430	4430	4430	16
556	20250317	121000	97547040	4430	4435	4435	4430	2250
557	20250317	120900	87578825	4435	4440	4440	4435	44
558	20250317	120800	87383550	4435	4435	4435	4435	0
559	20250317	120700	87383550	4435	4435	4435	4435	16
560	20250317	120600	87312590	4435	4435	4435	4435	16
561	20250317	120500	87241630	4440	4440	4440	4440	27
562	20250317	120400	87121750	4440	4435	4440	4435	233
563	20250317	120300	86087395	4435	4435	4435	4435	0
564	20250317	120200	86087395	4435	4440	4440	4435	43
565	20250317	120100	85896555	4440	4440	4440	4440	100
566	20250317	120000	85452555	4440	4440	4440	4440	1
567	20250317	115900	85448115	4435	4435	4435	4435	17
568	20250317	115800	85372720	4440	4440	4440	4440	27
569	20250317	115700	85252840	4435	4435	4435	4435	32
570	20250317	115600	85110920	4435	4435	4435	4435	0
571	20250317	115500	85110920	4435	4440	4440	4435	43
572	20250317	115400	84920080	4435	4435	4435	4435	0
573	20250317	115300	84920080	4435	4435	4435	4435	17
574	20250317	115200	84844685	4440	4440	4440	4440	0
575	20250317	115100	84844685	4440	4440	4440	4440	27
576	20250317	115000	84724805	4440	4440	4440	4440	0
577	20250317	114900	84724805	4440	4440	4440	4440	2
578	20250317	114800	84715925	4440	4440	4440	4440	27
579	20250317	114700	84596045	4440	4440	4440	4440	0
580	20250317	114600	84596045	4440	4440	4440	4440	0
581	20250317	114500	84596045	4440	4440	4440	4440	14
582	20250317	114400	84533885	4440	4440	4440	4440	18
583	20250317	114300	84453965	4440	4440	4440	4440	1
584	20250317	114200	84449525	4440	4440	4440	4440	10
585	20250317	114100	84405125	4440	4440	4440	4440	27
586	20250317	114000	84285245	4440	4440	4440	4440	0
587	20250317	113900	84285245	4440	4440	4440	4440	9
588	20250317	113800	84245285	4440	4440	4440	4440	17
589	20250317	113700	84169805	4440	4440	4440	4440	1
590	20250317	113600	84165365	4445	4445	4445	4445	0
591	20250317	113500	84165365	4445	4440	4445	4440	260
592	20250317	113400	83010955	4440	4440	4440	4440	28
593	20250317	113300	82886635	4440	4440	4440	4440	0
594	20250317	113200	82886635	4440	4440	4440	4440	0
595	20250317	113100	82886635	4440	4440	4440	4440	0
596	20250317	113000	82886635	4440	4440	4440	4440	27
597	20250317	112900	82766755	4440	4440	4440	4440	337
598	20250317	112800	81270475	4440	4440	4440	4440	0
599	20250317	112700	81270475	4440	4440	4440	4440	27
600	20250317	112600	81150595	4430	4430	4430	4430	8
601	20250317	112500	81115155	4440	4440	4440	4440	0
602	20250317	112400	81115155	4440	4440	4440	4440	0
603	20250317	112300	81115155	4440	4440	4440	4440	27
604	20250317	112200	80995275	4430	4430	4430	4430	16
605	20250317	112100	80924395	4440	4440	4440	4440	0
606	20250317	112000	80924395	4440	4440	4440	4440	27
607	20250317	111900	80804515	4430	4430	4430	4430	16
608	20250317	111800	80733635	4440	4440	4440	4440	0
609	20250317	111700	80733635	4440	4440	4440	4440	2
610	20250317	111600	80724755	4440	4440	4440	4440	27
611	20250317	111500	80604875	4430	4430	4430	4430	7
612	20250317	111400	80573865	4440	4440	4440	4440	0
613	20250317	111300	80573865	4440	4440	4440	4440	27
614	20250317	111200	80453985	4440	4440	4440	4440	0
615	20250317	111100	80453985	4440	4440	4440	4440	0
616	20250317	111000	80453985	4440	4440	4440	4440	0
617	20250317	110900	80453985	4440	4440	4440	4440	27
618	20250317	110800	80334105	4430	4430	4430	4430	16
619	20250317	110700	80263225	4430	4430	4430	4430	0
620	20250317	110600	80263225	4430	4440	4440	4430	748
621	20250317	110500	76949315	4430	4430	4430	4430	33
622	20250317	110400	76803125	4430	4430	4430	4430	0
623	20250317	110300	76803125	4430	4430	4430	4430	17
624	20250317	110200	76727815	4440	4440	4440	4440	27
625	20250317	110100	76607935	4430	4430	4430	4430	6
626	20250317	110000	76581355	4440	4440	4440	4440	0
627	20250317	105900	76581355	4440	4440	4440	4440	27
628	20250317	105800	76461475	4430	4430	4430	4430	8
629	20250317	105700	76426035	4440	4440	4440	4440	0
630	20250317	105600	76426035	4440	4440	4440	4440	0
631	20250317	105500	76426035	4440	4440	4440	4440	27
632	20250317	105400	76306155	4440	4440	4440	4440	0
633	20250317	105300	76306155	4440	4440	4440	4440	0
634	20250317	105200	76306155	4440	4440	4440	4440	27
635	20250317	105100	76186275	4430	4430	4430	4430	16
636	20250317	105000	76115395	4430	4430	4430	4430	0
637	20250317	104900	76115395	4430	4430	4430	4430	16
638	20250317	104800	76044515	4440	4440	4440	4440	42
639	20250317	104700	75858035	4430	4430	4430	4430	19
640	20250317	104600	75773865	4430	4430	4430	4430	16
641	20250317	104500	75702985	4445	4435	4445	4435	35
642	20250317	104400	75547690	4435	4435	4435	4435	0
643	20250317	104300	75547690	4435	4435	4435	4435	0
644	20250317	104200	75547690	4435	4435	4435	4435	812
645	20250317	104100	71946470	4445	4445	4445	4445	27
646	20250317	104000	71826455	4435	4435	4435	4435	33
647	20250317	103900	71680100	4435	4435	4435	4435	16
648	20250317	103800	71609140	4445	4445	4445	4445	27
649	20250317	103700	71489125	4445	4445	4445	4445	0
650	20250317	103600	71489125	4445	4445	4445	4445	0
651	20250317	103500	71489125	4445	4435	4445	4435	38
652	20250317	103400	71320565	4445	4445	4445	4445	27
653	20250317	103300	71200550	4435	4435	4435	4435	16
654	20250317	103200	71129590	4435	4435	4435	4435	16
655	20250317	103100	71058630	4445	4445	4445	4445	27
656	20250317	103000	70938615	4435	4435	4435	4435	33
657	20250317	102900	70792260	4435	4435	4435	4435	3
658	20250317	102800	70778955	4435	4435	4435	4435	16
659	20250317	102700	70707995	4445	4445	4445	4445	27
660	20250317	102600	70587980	4445	4445	4445	4445	0
661	20250317	102500	70587980	4445	4440	4445	4440	14
662	20250317	102400	70525800	4445	4440	4445	4440	78
663	20250317	102300	70179355	4440	4435	4440	4435	38
664	20250317	102200	70010820	4435	4435	4435	4435	4
665	20250317	102100	69993080	4435	4435	4440	4435	391
666	20250317	102000	68258930	4440	4440	4440	4435	46
667	20250317	101900	68054775	4445	4445	4445	4445	0
668	20250317	101800	68054775	4445	4445	4445	4445	0
669	20250317	101700	68054775	4445	4445	4445	4445	29
670	20250317	101600	67925870	4445	4445	4445	4445	21
671	20250317	101500	67832525	4435	4435	4435	4435	40
672	20250317	101400	67655125	4435	4435	4435	4435	16
673	20250317	101300	67584165	4435	4440	4445	4435	492
674	20250317	101200	65401660	4440	4440	4440	4440	0
675	20250317	101100	65401660	4440	4440	4440	4440	11
676	20250317	101000	65352820	4440	4440	4440	4440	16
677	20250317	100900	65281780	4435	4435	4435	4435	17
678	20250317	100800	65206385	4435	4435	4435	4435	90
679	20250317	100700	64807235	4435	4440	4440	4435	27
680	20250317	100600	64687440	4440	4435	4440	4435	425
681	20250317	100500	62802480	4440	4440	4440	4440	19
682	20250317	100400	62718120	4440	4440	4440	4440	35
683	20250317	100300	62562720	4445	4445	4445	4445	27
684	20250317	100200	62442705	4440	4440	4440	4440	33
685	20250317	100100	62296185	4440	4440	4440	4440	16
686	20250317	100000	62225145	4445	4445	4445	4445	0
687	20250317	095900	62225145	4445	4440	4445	4440	45
688	20250317	095800	62025210	4445	4445	4445	4445	11
689	20250317	095700	61976315	4440	4440	4440	4440	17
690	20250317	095600	61900835	4445	4445	4445	4445	27
691	20250317	095500	61780820	4450	4450	4450	4450	0
692	20250317	095400	61780820	4450	4450	4450	4450	0
693	20250317	095300	61780820	4450	4450	4450	4450	0
694	20250317	095200	61780820	4450	4440	4450	4440	43
695	20250317	095100	61589630	4440	4440	4440	4440	47
696	20250317	095000	61380950	4440	4440	4440	4440	0
697	20250317	094900	61380950	4440	4440	4440	4440	27
698	20250317	094800	61261070	4440	4440	4440	4440	0
699	20250317	094700	61261070	4440	4440	4440	4440	0
700	20250317	094600	61261070	4440	4440	4440	4440	0
701	20250317	094500	61261070	4440	4435	4440	4435	43
702	20250317	094400	61070230	4435	4435	4435	4425	47
703	20250317	094300	60862015	4425	4435	4435	4425	123
704	20250317	094200	60317680	4435	4435	4435	4435	30
705	20250317	094100	60184630	4425	4435	4435	4425	22
706	20250317	094000	60087220	4425	4425	4425	4425	17
707	20250317	093900	60011995	4435	4430	4435	4430	101
708	20250317	093800	59564560	4440	4435	4440	4435	1187
709	20250317	093700	54295320	4440	4440	4440	4440	0
710	20250317	093600	54295320	4440	4440	4440	4440	1
711	20250317	093500	54290880	4440	4430	4440	4430	17
712	20250317	093400	54215560	4430	4430	4430	4430	0
713	20250317	093300	54215560	4430	4430	4430	4430	16
714	20250317	093200	54144680	4430	4430	4435	4430	981
715	20250317	093100	49798780	4435	4435	4435	4435	30
716	20250317	093000	49665730	4430	4435	4435	4430	691
717	20250317	092900	46604570	4435	4435	4435	4435	221
718	20250317	092800	45624435	4440	4440	4440	4440	0
719	20250317	092700	45624435	4440	4440	4445	4435	120
720	20250317	092600	45092060	4440	4440	4450	4440	1401
721	20250317	092500	38865590	4440	4440	4475	4430	2562
722	20250317	092400	27484180	4440	4430	4475	4430	1323
723	20250317	092300	21580565	4430	4430	4430	4430	0
724	20250317	092200	21580565	4430	4430	4430	4430	0
725	20250317	092100	21580565	4430	4430	4430	4430	0
726	20250317	092000	21580565	4430	4440	4440	4430	316
727	20250317	091900	20180535	4430	4430	4430	4430	0
728	20250317	091800	20180535	4430	4430	4430	4430	0
729	20250317	091700	20180535	4430	4430	4430	4430	5
730	20250317	091600	20158385	4430	4430	4430	4430	106
731	20250317	091500	19688805	4430	4430	4430	4430	131
732	20250317	091400	19108475	4420	4420	4420	4420	0
733	20250317	091300	19108475	4420	4420	4420	4420	5
734	20250317	091200	19086375	4420	4420	4420	4420	0
735	20250317	091100	19086375	4420	4420	4420	4420	17
736	20250317	091000	19011235	4415	4415	4415	4415	0
737	20250317	090900	19011235	4415	4425	4425	4415	100
738	20250317	090800	18569725	4425	4425	4425	4425	0
739	20250317	090700	18569725	4425	4420	4425	4420	545
740	20250317	090600	16160820	4420	4420	4420	4420	1783
741	20250317	090500	8279960	4420	4420	4420	4420	1426
742	20250317	090400	1977040	4395	4395	4395	4395	0
743	20250317	090300	1977040	4395	4395	4395	4395	0
744	20250317	090200	1977040	4395	4395	4395	4395	120
745	20250317	090100	1449640	4390	4390	4390	4390	0
746	20250317	090000	1449640	4390	4420	4420	4390	328