KissMeData/066310/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	194800	4261002530	9510	9510	9510	9510	4311
3	20250317	194700	4261002530	9510	9510	9510	9510	0
4	20250317	194600	4261002530	9510	9510	9510	9510	0
5	20250317	194500	4261002530	9510	9510	9510	9510	0
6	20250317	194400	4261002530	9510	9510	9510	9510	0
7	20250317	194300	4261002530	9510	9510	9510	9510	0
8	20250317	194200	4261002530	9510	9510	9510	9510	0
9	20250317	194100	4261002530	9510	9510	9510	9510	0
10	20250317	194000	4261002530	9510	9510	9510	9510	0
11	20250317	193900	4261002530	9510	9510	9510	9510	0
12	20250317	193800	4261002530	9510	9510	9510	9510	0
13	20250317	193700	4261002530	9510	9510	9510	9510	0
14	20250317	193600	4261002530	9510	9510	9510	9510	0
15	20250317	193500	4261002530	9510	9510	9510	9510	0
16	20250317	193400	4261002530	9510	9510	9510	9510	0
17	20250317	193300	4261002530	9510	9510	9510	9510	0
18	20250317	193200	4261002530	9510	9510	9510	9510	0
19	20250317	193100	4261002530	9510	9510	9510	9510	0
20	20250317	193000	4261002530	9510	9510	9510	9510	0
21	20250317	192900	4261002530	9510	9510	9510	9510	0
22	20250317	192800	4261002530	9510	9510	9510	9510	0
23	20250317	192700	4261002530	9510	9510	9510	9510	0
24	20250317	192600	4261002530	9510	9510	9510	9510	0
25	20250317	192500	4261002530	9510	9510	9510	9510	0
26	20250317	192400	4261002530	9510	9510	9510	9510	0
27	20250317	192300	4261002530	9510	9510	9510	9510	0
28	20250317	192200	4261002530	9510	9510	9510	9510	0
29	20250317	192100	4261002530	9510	9510	9510	9510	0
30	20250317	192000	4261002530	9510	9510	9510	9510	0
31	20250317	191900	4261002530	9510	9510	9510	9510	0
32	20250317	191800	4261002530	9510	9510	9510	9510	4311
33	20250317	191700	4261002530	9510	9510	9510	9510	0
34	20250317	191600	4261002530	9510	9510	9510	9510	0
35	20250317	191500	4261002530	9510	9510	9510	9510	0
36	20250317	191400	4261002530	9510	9510	9510	9510	0
37	20250317	191300	4261002530	9510	9510	9510	9510	0
38	20250317	191200	4261002530	9510	9510	9510	9510	0
39	20250317	191100	4261002530	9510	9510	9510	9510	0
40	20250317	191000	4261002530	9510	9510	9510	9510	0
41	20250317	190900	4261002530	9510	9510	9510	9510	0
42	20250317	190800	4261002530	9510	9510	9510	9510	0
43	20250317	190700	4261002530	9510	9510	9510	9510	0
44	20250317	190600	4261002530	9510	9510	9510	9510	0
45	20250317	190500	4261002530	9510	9510	9510	9510	0
46	20250317	190400	4261002530	9510	9510	9510	9510	0
47	20250317	190300	4261002530	9510	9510	9510	9510	0
48	20250317	190200	4261002530	9510	9510	9510	9510	0
49	20250317	190100	4261002530	9510	9510	9510	9510	0
50	20250317	190000	4261002530	9510	9510	9510	9510	0
51	20250317	185900	4261002530	9510	9510	9510	9510	0
52	20250317	185800	4261002530	9510	9510	9510	9510	0
53	20250317	185700	4261002530	9510	9510	9510	9510	0
54	20250317	185600	4261002530	9510	9510	9510	9510	0
55	20250317	185500	4261002530	9510	9510	9510	9510	0
56	20250317	185400	4261002530	9510	9510	9510	9510	0
57	20250317	185300	4261002530	9510	9510	9510	9510	0
58	20250317	185200	4261002530	9510	9510	9510	9510	0
59	20250317	185100	4261002530	9510	9510	9510	9510	0
60	20250317	185000	4261002530	9510	9510	9510	9510	0
61	20250317	184900	4261002530	9510	9510	9510	9510	0
62	20250317	184800	4261002530	9510	9510	9510	9510	4311
63	20250317	184700	4261002530	9510	9510	9510	9510	0
64	20250317	184600	4261002530	9510	9510	9510	9510	0
65	20250317	184500	4261002530	9510	9510	9510	9510	0
66	20250317	184400	4261002530	9510	9510	9510	9510	0
67	20250317	184300	4261002530	9510	9510	9510	9510	0
68	20250317	184200	4261002530	9510	9510	9510	9510	0
69	20250317	184100	4261002530	9510	9510	9510	9510	0
70	20250317	184000	4261002530	9510	9510	9510	9510	0
71	20250317	183900	4261002530	9510	9510	9510	9510	0
72	20250317	183800	4261002530	9510	9510	9510	9510	0
73	20250317	183700	4261002530	9510	9510	9510	9510	0
74	20250317	183600	4261002530	9510	9510	9510	9510	0
75	20250317	183500	4261002530	9510	9510	9510	9510	0
76	20250317	183400	4261002530	9510	9510	9510	9510	0
77	20250317	183300	4261002530	9510	9510	9510	9510	0
78	20250317	183200	4261002530	9510	9510	9510	9510	0
79	20250317	183100	4261002530	9510	9510	9510	9510	0
80	20250317	183000	4261002530	9510	9510	9510	9510	0
81	20250317	182900	4261002530	9510	9510	9510	9510	0
82	20250317	182800	4261002530	9510	9510	9510	9510	0
83	20250317	182700	4261002530	9510	9510	9510	9510	0
84	20250317	182600	4261002530	9510	9510	9510	9510	0
85	20250317	182500	4261002530	9510	9510	9510	9510	0
86	20250317	182400	4261002530	9510	9510	9510	9510	0
87	20250317	182300	4261002530	9510	9510	9510	9510	0
88	20250317	182200	4261002530	9510	9510	9510	9510	0
89	20250317	182100	4261002530	9510	9510	9510	9510	0
90	20250317	182000	4261002530	9510	9510	9510	9510	0
91	20250317	181900	4261002530	9510	9510	9510	9510	0
92	20250317	181800	4261002530	9510	9510	9510	9510	4311
93	20250317	181700	4261002530	9510	9510	9510	9510	0
94	20250317	181600	4261002530	9510	9510	9510	9510	0
95	20250317	181500	4261002530	9510	9510	9510	9510	0
96	20250317	181400	4261002530	9510	9510	9510	9510	0
97	20250317	181300	4261002530	9510	9510	9510	9510	0
98	20250317	181200	4261002530	9510	9510	9510	9510	0
99	20250317	181100	4261002530	9510	9510	9510	9510	0
100	20250317	181000	4261002530	9510	9510	9510	9510	0
101	20250317	180900	4261002530	9510	9510	9510	9510	0
102	20250317	180800	4261002530	9510	9510	9510	9510	0
103	20250317	180700	4261002530	9510	9510	9510	9510	0
104	20250317	180600	4261002530	9510	9510	9510	9510	0
105	20250317	180500	4261002530	9510	9510	9510	9510	0
106	20250317	180400	4261002530	9510	9510	9510	9510	0
107	20250317	180300	4261002530	9510	9510	9510	9510	0
108	20250317	180200	4261002530	9510	9510	9510	9510	0
109	20250317	180100	4261002530	9510	9510	9510	9510	0
110	20250317	180000	4261002530	9510	9510	9510	9510	0
111	20250317	175900	4261002530	9510	9510	9510	9510	0
112	20250317	175800	4261002530	9510	9510	9510	9510	0
113	20250317	175700	4261002530	9510	9510	9510	9510	0
114	20250317	175600	4261002530	9510	9510	9510	9510	0
115	20250317	175500	4261002530	9510	9510	9510	9510	0
116	20250317	175400	4261002530	9510	9510	9510	9510	0
117	20250317	175300	4261002530	9510	9510	9510	9510	0
118	20250317	175200	4261002530	9510	9510	9510	9510	0
119	20250317	175100	4261002530	9510	9510	9510	9510	0
120	20250317	175000	4261002530	9510	9510	9510	9510	0
121	20250317	174900	4261002530	9510	9510	9510	9510	0
122	20250317	174800	4261002530	9510	9510	9510	9510	4311
123	20250317	174700	4261002530	9510	9510	9510	9510	0
124	20250317	174600	4261002530	9510	9510	9510	9510	0
125	20250317	174500	4261002530	9510	9510	9510	9510	0
126	20250317	174400	4261002530	9510	9510	9510	9510	0
127	20250317	174300	4261002530	9510	9510	9510	9510	0
128	20250317	174200	4261002530	9510	9510	9510	9510	0
129	20250317	174100	4261002530	9510	9510	9510	9510	0
130	20250317	174000	4261002530	9510	9510	9510	9510	0
131	20250317	173900	4261002530	9510	9510	9510	9510	0
132	20250317	173800	4261002530	9510	9510	9510	9510	0
133	20250317	173700	4261002530	9510	9510	9510	9510	0
134	20250317	173600	4261002530	9510	9510	9510	9510	0
135	20250317	173500	4261002530	9510	9510	9510	9510	0
136	20250317	173400	4261002530	9510	9510	9510	9510	0
137	20250317	173300	4261002530	9510	9510	9510	9510	0
138	20250317	173200	4261002530	9510	9510	9510	9510	0
139	20250317	173100	4261002530	9510	9510	9510	9510	0
140	20250317	173000	4261002530	9510	9510	9510	9510	0
141	20250317	172900	4261002530	9510	9510	9510	9510	0
142	20250317	172800	4261002530	9510	9510	9510	9510	0
143	20250317	172700	4261002530	9510	9510	9510	9510	0
144	20250317	172600	4261002530	9510	9510	9510	9510	0
145	20250317	172500	4261002530	9510	9510	9510	9510	0
146	20250317	172400	4261002530	9510	9510	9510	9510	0
147	20250317	172300	4261002530	9510	9510	9510	9510	0
148	20250317	172200	4261002530	9510	9510	9510	9510	0
149	20250317	172100	4261002530	9510	9510	9510	9510	0
150	20250317	172000	4261002530	9510	9510	9510	9510	0
151	20250317	171900	4261002530	9510	9510	9510	9510	0
152	20250317	171800	4261002530	9510	9510	9510	9510	4311
153	20250317	171700	4261002530	9510	9510	9510	9510	0
154	20250317	171600	4261002530	9510	9510	9510	9510	0
155	20250317	171500	4261002530	9510	9510	9510	9510	0
156	20250317	171400	4261002530	9510	9510	9510	9510	0
157	20250317	171300	4261002530	9510	9510	9510	9510	0
158	20250317	171200	4261002530	9510	9510	9510	9510	0
159	20250317	171100	4261002530	9510	9510	9510	9510	0
160	20250317	171000	4261002530	9510	9510	9510	9510	0
161	20250317	170900	4261002530	9510	9510	9510	9510	0
162	20250317	170800	4261002530	9510	9510	9510	9510	0
163	20250317	170700	4261002530	9510	9510	9510	9510	0
164	20250317	170600	4261002530	9510	9510	9510	9510	0
165	20250317	170500	4261002530	9510	9510	9510	9510	0
166	20250317	170400	4261002530	9510	9510	9510	9510	0
167	20250317	170300	4261002530	9510	9510	9510	9510	0
168	20250317	170200	4261002530	9510	9510	9510	9510	0
169	20250317	170100	4261002530	9510	9510	9510	9510	0
170	20250317	170000	4261002530	9510	9510	9510	9510	0
171	20250317	165900	4261002530	9510	9510	9510	9510	0
172	20250317	165800	4261002530	9510	9510	9510	9510	0
173	20250317	165700	4261002530	9510	9510	9510	9510	0
174	20250317	165600	4261002530	9510	9510	9510	9510	0
175	20250317	165500	4261002530	9510	9510	9510	9510	0
176	20250317	165400	4261002530	9510	9510	9510	9510	0
177	20250317	165300	4261002530	9510	9510	9510	9510	0
178	20250317	165200	4261002530	9510	9510	9510	9510	0
179	20250317	165100	4261002530	9510	9510	9510	9510	0
180	20250317	165000	4261002530	9510	9510	9510	9510	0
181	20250317	164900	4261002530	9510	9510	9510	9510	0
182	20250317	164800	4261002530	9510	9510	9510	9510	4311
183	20250317	164700	4261002530	9510	9510	9510	9510	0
184	20250317	164600	4261002530	9510	9510	9510	9510	0
185	20250317	164500	4261002530	9510	9510	9510	9510	0
186	20250317	164400	4261002530	9510	9510	9510	9510	0
187	20250317	164300	4261002530	9510	9510	9510	9510	0
188	20250317	164200	4261002530	9510	9510	9510	9510	0
189	20250317	164100	4261002530	9510	9510	9510	9510	0
190	20250317	164000	4261002530	9510	9510	9510	9510	0
191	20250317	163900	4261002530	9510	9510	9510	9510	0
192	20250317	163800	4261002530	9510	9510	9510	9510	0
193	20250317	163700	4261002530	9510	9510	9510	9510	0
194	20250317	163600	4261002530	9510	9510	9510	9510	0
195	20250317	163500	4261002530	9510	9510	9510	9510	0
196	20250317	163400	4261002530	9510	9510	9510	9510	0
197	20250317	163300	4261002530	9510	9510	9510	9510	0
198	20250317	163200	4261002530	9510	9510	9510	9510	0
199	20250317	163100	4261002530	9510	9510	9510	9510	0
200	20250317	163000	4261002530	9510	9510	9510	9510	0
201	20250317	162900	4261002530	9510	9510	9510	9510	0
202	20250317	162800	4261002530	9510	9510	9510	9510	0
203	20250317	162700	4261002530	9510	9510	9510	9510	0
204	20250317	162600	4261002530	9510	9510	9510	9510	0
205	20250317	162500	4261002530	9510	9510	9510	9510	0
206	20250317	162400	4261002530	9510	9510	9510	9510	0
207	20250317	162300	4261002530	9510	9510	9510	9510	0
208	20250317	162200	4261002530	9510	9510	9510	9510	0
209	20250317	162100	4261002530	9510	9510	9510	9510	0
210	20250317	162000	4261002530	9510	9510	9510	9510	0
211	20250317	161900	4261002530	9510	9510	9510	9510	0
212	20250317	161800	4261002530	9510	9510	9510	9510	4311
213	20250317	161700	4261002530	9510	9510	9510	9510	0
214	20250317	161600	4261002530	9510	9510	9510	9510	0
215	20250317	161500	4261002530	9510	9510	9510	9510	0
216	20250317	161400	4261002530	9510	9510	9510	9510	0
217	20250317	161300	4261002530	9510	9510	9510	9510	0
218	20250317	161200	4261002530	9510	9510	9510	9510	0
219	20250317	161100	4261002530	9510	9510	9510	9510	0
220	20250317	161000	4261002530	9510	9510	9510	9510	0
221	20250317	160900	4261002530	9510	9510	9510	9510	0
222	20250317	160800	4261002530	9510	9510	9510	9510	0
223	20250317	160700	4261002530	9510	9510	9510	9510	0
224	20250317	160600	4261002530	9510	9510	9510	9510	0
225	20250317	160500	4261002530	9510	9510	9510	9510	0
226	20250317	160400	4261002530	9510	9510	9510	9510	0
227	20250317	160300	4261002530	9510	9510	9510	9510	0
228	20250317	160200	4261002530	9510	9510	9510	9510	0
229	20250317	160100	4261002530	9510	9510	9510	9510	0
230	20250317	160000	4261002530	9510	9510	9510	9510	0
231	20250317	155900	4261002530	9510	9510	9510	9510	0
232	20250317	155800	4261002530	9510	9510	9510	9510	0
233	20250317	155700	4261002530	9510	9510	9510	9510	0
234	20250317	155600	4261002530	9510	9510	9510	9510	0
235	20250317	155500	4261002530	9510	9510	9510	9510	0
236	20250317	155400	4261002530	9510	9510	9510	9510	0
237	20250317	155300	4261002530	9510	9510	9510	9510	0
238	20250317	155200	4261002530	9510	9510	9510	9510	0
239	20250317	155100	4261002530	9510	9510	9510	9510	0
240	20250317	155000	4261002530	9510	9510	9510	9510	0
241	20250317	154900	4261002530	9510	9510	9510	9510	0
242	20250317	154800	4261002530	9510	9510	9510	9510	4311
243	20250317	154700	4261002530	9510	9510	9510	9510	0
244	20250317	154600	4261002530	9510	9510	9510	9510	0
245	20250317	154500	4261002530	9510	9510	9510	9510	0
246	20250317	154400	4261002530	9510	9510	9510	9510	0
247	20250317	154300	4261002530	9510	9510	9510	9510	0
248	20250317	154200	4261002530	9510	9510	9510	9510	0
249	20250317	154100	4261002530	9510	9510	9510	9510	0
250	20250317	154000	4261002530	9510	9510	9510	9510	0
251	20250317	153900	4261002530	9510	9510	9510	9510	0
252	20250317	153800	4261002530	9510	9510	9510	9510	0
253	20250317	153700	4261002530	9510	9510	9510	9510	0
254	20250317	153600	4261002530	9510	9510	9510	9510	0
255	20250317	153500	4261002530	9510	9510	9510	9510	0
256	20250317	153400	4261002530	9510	9510	9510	9510	0
257	20250317	153300	4261002530	9510	9510	9510	9510	0
258	20250317	153200	4261002530	9510	9510	9510	9510	0
259	20250317	153100	4261002530	9510	9510	9510	9510	0
260	20250317	153000	4261002530	9510	9510	9510	9510	4311
261	20250317	152900	4220004920	9510	9510	9510	9510	0
262	20250317	152800	4220004920	9510	9510	9510	9510	0
263	20250317	152700	4220004920	9510	9510	9510	9510	0
264	20250317	152600	4220004920	9510	9510	9510	9510	0
265	20250317	152500	4220004920	9510	9510	9510	9510	0
266	20250317	152400	4220004920	9510	9510	9510	9510	0
267	20250317	152300	4220004920	9510	9510	9510	9510	0
268	20250317	152200	4220004920	9510	9510	9510	9510	0
269	20250317	152100	4220004920	9510	9510	9510	9510	0
270	20250317	152000	4220004920	9510	9510	9510	9510	0
271	20250317	151900	4220004920	9510	9520	9530	9510	1189
272	20250317	151800	4208688760	9530	9530	9530	9520	561
273	20250317	151700	4203344120	9520	9540	9540	9520	2471
274	20250317	151600	4179804000	9530	9540	9540	9530	556
275	20250317	151500	4174502960	9540	9540	9540	9530	1229
276	20250317	151400	4162780410	9540	9530	9570	9530	1047
277	20250317	151300	4152792360	9520	9540	9540	9520	513
278	20250317	151200	4147899940	9540	9540	9540	9510	987
279	20250317	151100	4138488575	9510	9520	9560	9510	2058
280	20250317	151000	4118875675	9520	9530	9540	9490	3386
281	20250317	150900	4086664155	9530	9530	9530	9530	321
282	20250317	150800	4083605025	9570	9550	9570	9530	254
283	20250317	150700	4081180945	9570	9610	9610	9550	1045
284	20250317	150600	4071183345	9580	9580	9610	9580	4518
285	20250317	150500	4027853485	9580	9590	9595	9580	1258
286	20250317	150400	4015790595	9590	9590	9590	9590	10
287	20250317	150300	4015694695	9590	9595	9595	9580	66
288	20250317	150200	4015061535	9580	9605	9605	9580	1306
289	20250317	150100	4002543200	9605	9590	9605	9580	722
290	20250317	150000	3995623385	9590	9580	9610	9580	793
291	20250317	145900	3988019440	9580	9630	9630	9580	1339
292	20250317	145800	3975157900	9610	9630	9630	9610	15
293	20250317	145700	3975013650	9630	9610	9630	9610	65
294	20250317	145600	3974388600	9610	9610	9610	9610	55
295	20250317	145500	3973860050	9630	9630	9630	9600	2863
296	20250317	145400	3946364500	9630	9620	9630	9610	167
297	20250317	145300	3944757960	9620	9635	9635	9610	1866
298	20250317	145200	3926797055	9640	9650	9650	9640	1051
299	20250317	145100	3916656985	9650	9650	9650	9650	49
300	20250317	145000	3916184135	9650	9700	9700	9650	5643
301	20250317	144900	3861609665	9710	9710	9710	9710	213
302	20250317	144800	3859541435	9710	9710	9710	9710	0
303	20250317	144700	3859541435	9710	9710	9710	9710	152
304	20250317	144600	3858065515	9720	9720	9720	9720	1176
305	20250317	144500	3846634795	9720	9730	9740	9710	640
306	20250317	144400	3840409945	9730	9730	9740	9730	1165
307	20250317	144300	3829065225	9740	9740	9740	9740	1
308	20250317	144200	3829055485	9740	9740	9740	9740	13
309	20250317	144100	3828928865	9730	9730	9730	9730	88
310	20250317	144000	3828072625	9730	9720	9740	9720	166
311	20250317	143900	3826457085	9720	9740	9740	9720	353
312	20250317	143800	3823021925	9720	9720	9720	9720	150
313	20250317	143700	3821563925	9720	9720	9720	9720	1
314	20250317	143600	3821554205	9720	9735	9735	9720	210
315	20250317	143500	3819511715	9730	9730	9730	9710	574
316	20250317	143400	3813932485	9750	9770	9770	9730	1480
317	20250317	143300	3799497265	9770	9780	9780	9770	36
318	20250317	143200	3799145455	9780	9750	9780	9740	147
319	20250317	143100	3797711325	9740	9740	9740	9740	18
320	20250317	143000	3797536005	9730	9740	9750	9730	183
321	20250317	142900	3795751965	9730	9730	9730	9730	506
322	20250317	142800	3790828585	9720	9730	9730	9720	71
323	20250317	142700	3790137845	9730	9760	9760	9730	1211
324	20250317	142600	3778341485	9760	9750	9760	9750	134
325	20250317	142500	3777034135	9750	9760	9760	9750	36
326	20250317	142400	3776682925	9760	9760	9760	9760	104
327	20250317	142300	3775667885	9760	9760	9760	9760	170
328	20250317	142200	3774008685	9760	9760	9760	9760	5
329	20250317	142100	3773959885	9760	9730	9760	9730	702
330	20250317	142000	3767121865	9730	9760	9760	9730	817
331	20250317	141900	3759165375	9760	9770	9770	9760	213
332	20250317	141800	3757086365	9770	9770	9770	9770	76
333	20250317	141700	3756343845	9770	9770	9770	9770	170
334	20250317	141600	3754682945	9770	9770	9770	9770	29
335	20250317	141500	3754399615	9770	9800	9800	9770	594
336	20250317	141400	3748585195	9800	9830	9830	9790	116
337	20250317	141300	3747448405	9830	9800	9830	9800	235
338	20250317	141200	3745141625	9800	9810	9810	9790	98
339	20250317	141100	3744180775	9810	9810	9810	9810	137
340	20250317	141000	3742836805	9800	9800	9800	9800	1
341	20250317	140900	3742827005	9800	9800	9800	9800	65
342	20250317	140800	3742190005	9800	9790	9800	9790	20
343	20250317	140700	3741994025	9790	9790	9790	9790	286
344	20250317	140600	3739194085	9790	9750	9790	9750	485
345	20250317	140500	3734457355	9750	9760	9760	9750	50
346	20250317	140400	3733969565	9760	9760	9760	9760	7
347	20250317	140300	3733901245	9750	9750	9750	9750	0
348	20250317	140200	3733901245	9750	9750	9750	9750	0
349	20250317	140100	3733901245	9750	9770	9770	9750	140
350	20250317	140000	3732536145	9770	9780	9780	9770	25
351	20250317	135900	3732291845	9760	9760	9770	9760	300
352	20250317	135800	3729363815	9760	9770	9780	9760	672
353	20250317	135700	3722796545	9770	9720	9770	9720	350
354	20250317	135600	3719379255	9750	9700	9750	9700	1016
355	20250317	135500	3709523255	9700	9700	9700	9700	30
356	20250317	135400	3709232255	9700	9750	9770	9700	101
357	20250317	135300	3708246555	9760	9770	9770	9700	6031
358	20250317	135200	3649658555	9770	9770	9770	9770	0
359	20250317	135100	3649658555	9770	9770	9770	9770	1
360	20250317	135000	3649648785	9730	9730	9730	9730	0
361	20250317	134900	3649648785	9730	9740	9740	9730	59
362	20250317	134800	3649074615	9730	9730	9730	9730	0
363	20250317	134700	3649074615	9730	9730	9730	9730	50
364	20250317	134600	3648588115	9750	9760	9760	9750	90
365	20250317	134500	3647710565	9780	9780	9780	9780	40
366	20250317	134400	3647319365	9780	9770	9780	9770	26
367	20250317	134300	3647065335	9760	9750	9775	9750	355
368	20250317	134200	3643599025	9720	9720	9720	9720	0
369	20250317	134100	3643599025	9720	9720	9720	9720	0
370	20250317	134000	3643599025	9720	9750	9750	9720	169
371	20250317	133900	3641954275	9740	9720	9740	9720	460
372	20250317	133800	3637477055	9720	9690	9720	9690	102
373	20250317	133700	3636487175	9700	9680	9700	9680	172
374	20250317	133600	3634821215	9680	9740	9740	9660	7722
375	20250317	133500	3559928695	9770	9750	9770	9750	2
376	20250317	133400	3559909175	9740	9770	9770	9730	3840
377	20250317	133300	3522477485	9770	9790	9790	9770	228
378	20250317	133200	3520249795	9780	9770	9780	9770	2
379	20250317	133100	3520230245	9790	9790	9790	9790	12
380	20250317	133000	3520112765	9790	9790	9790	9790	100
381	20250317	132900	3519133765	9790	9790	9790	9780	933
382	20250317	132800	3510005565	9790	9800	9800	9790	137
383	20250317	132700	3508663965	9800	9840	9840	9800	254
384	20250317	132600	3506173805	9830	9830	9830	9830	1
385	20250317	132500	3506163975	9820	9830	9830	9820	61
386	20250317	132400	3505564715	9820	9810	9820	9810	80
387	20250317	132300	3504779615	9810	9810	9810	9810	0
388	20250317	132200	3504779615	9810	9800	9810	9800	81
389	20250317	132100	3503985805	9800	9800	9800	9800	555
390	20250317	132000	3498546805	9800	9800	9810	9800	103
391	20250317	131900	3497537215	9810	9800	9810	9800	297
392	20250317	131800	3494625725	9800	9800	9800	9800	3
393	20250317	131700	3494596325	9810	9810	9810	9810	61
394	20250317	131600	3493997915	9810	9810	9810	9810	100
395	20250317	131500	3493016915	9790	9780	9790	9780	235
396	20250317	131400	3490718245	9780	9820	9830	9780	5452
397	20250317	131300	3437280535	9830	9840	9845	9830	285
398	20250317	131200	3434476935	9840	9845	9845	9840	217
399	20250317	131100	3432341610	9840	9840	9840	9840	0
400	20250317	131000	3432341610	9840	9850	9850	9840	504
401	20250317	130900	3427377980	9850	9860	9860	9850	201
402	20250317	130800	3425397590	9870	9870	9870	9870	54
403	20250317	130700	3424864610	9870	9870	9870	9870	0
404	20250317	130600	3424864610	9870	9870	9870	9870	0
405	20250317	130500	3424864610	9870	9900	9900	9870	149
406	20250317	130400	3423392930	9900	9885	9900	9885	80
407	20250317	130300	3422601680	9890	9890	9890	9890	0
408	20250317	130200	3422601680	9890	9880	9890	9850	456
409	20250317	130100	3418106520	9880	9885	9885	9860	224
410	20250317	130000	3415894400	9890	9890	9890	9890	21
411	20250317	125900	3415686710	9860	9920	9920	9860	755
412	20250317	125800	3408206090	9860	9920	9920	9860	105
413	20250317	125700	3407168930	9860	9880	9910	9860	761
414	20250317	125600	3399657600	9910	9910	9910	9910	24
415	20250317	125500	3399419760	9910	9910	9910	9900	9
416	20250317	125400	3399330620	9910	9910	9910	9910	132
417	20250317	125300	3398022500	9900	9900	9900	9900	63
418	20250317	125200	3397398800	9870	9870	9870	9870	369
419	20250317	125100	3393756770	9870	9860	9870	9860	803
420	20250317	125000	3385834020	9850	9865	9865	9850	349
421	20250317	124900	3382396225	9865	9850	9865	9850	20
422	20250317	124800	3382199030	9850	9850	9850	9850	0
423	20250317	124700	3382199030	9850	9840	9850	9840	93
424	20250317	124600	3381283410	9840	9840	9840	9840	141
425	20250317	124500	3379895970	9845	9845	9845	9845	2
426	20250317	124400	3379876280	9840	9840	9850	9840	137
427	20250317	124300	3378528160	9850	9840	9850	9840	5
428	20250317	124200	3378478950	9840	9840	9840	9840	100
429	20250317	124100	3377494950	9840	9840	9840	9840	106
430	20250317	124000	3376451910	9840	9840	9840	9840	125
431	20250317	123900	3375221910	9850	9850	9850	9850	0
432	20250317	123800	3375221910	9850	9850	9850	9850	11
433	20250317	123700	3375113560	9860	9860	9860	9860	0
434	20250317	123600	3375113560	9860	9860	9860	9860	1
435	20250317	123500	3375103700	9860	9860	9860	9860	19
436	20250317	123400	3374916360	9860	9860	9860	9860	60
437	20250317	123300	3374324760	9860	9840	9860	9840	53
438	20250317	123200	3373803190	9840	9840	9840	9840	43
439	20250317	123100	3373380070	9840	9830	9840	9830	238
440	20250317	123000	3371039300	9835	9840	9840	9835	167
441	20250317	122900	3369396045	9830	9830	9830	9830	3
442	20250317	122800	3369366555	9830	9820	9830	9820	508
443	20250317	122700	3364376935	9830	9860	9860	9830	648
444	20250317	122600	3358004675	9860	9850	9860	9850	67
445	20250317	122500	3357344705	9850	9860	9860	9850	2223
446	20250317	122400	3335441705	9860	9870	9870	9860	76
447	20250317	122300	3334692035	9870	9870	9870	9870	163
448	20250317	122200	3333083225	9870	9870	9870	9870	0
449	20250317	122100	3333083225	9870	9870	9870	9870	66
450	20250317	122000	3332431805	9860	9860	9860	9860	1
451	20250317	121900	3332421945	9860	9860	9860	9860	116
452	20250317	121800	3331278185	9890	9890	9890	9890	30
453	20250317	121700	3330981485	9890	9890	9890	9890	1
454	20250317	121600	3330971595	9870	9870	9870	9870	27
455	20250317	121500	3330705105	9900	9900	9900	9900	20
456	20250317	121400	3330507105	9900	9900	9900	9900	0
457	20250317	121300	3330507105	9900	9900	9900	9900	322
458	20250317	121200	3327319305	9860	9900	9900	9860	131
459	20250317	121100	3326026325	9870	9870	9870	9870	3
460	20250317	121000	3325996715	9860	9860	9870	9860	326
461	20250317	120900	3322782275	9860	9860	9860	9850	711
462	20250317	120800	3315778335	9850	9870	9870	9850	1328
463	20250317	120700	3302694665	9870	9880	9880	9870	541
464	20250317	120600	3297353385	9880	9890	9900	9880	587
465	20250317	120500	3291553785	9890	9940	9940	9880	4266
466	20250317	120400	3249323165	9930	9930	9930	9930	3
467	20250317	120300	3249293375	9930	9930	9930	9930	104
468	20250317	120200	3248260655	9930	9955	9955	9930	63
469	20250317	120100	3247633915	9960	9960	9960	9960	0
470	20250317	120000	3247633915	9960	9960	9960	9960	7
471	20250317	115900	3247564195	9930	9940	9940	9930	101
472	20250317	115800	3246560665	9940	9940	9940	9940	1
473	20250317	115700	3246550725	9940	9940	9940	9940	31
474	20250317	115600	3246242585	9970	9970	9970	9940	959
475	20250317	115500	3236709555	9970	9960	9970	9950	1512
476	20250317	115400	3221664445	9970	9950	9970	9950	311
477	20250317	115300	3218567525	9950	9950	9950	9950	10
478	20250317	115200	3218468025	9930	9930	9930	9930	0
479	20250317	115100	3218468025	9930	9950	9950	9930	51
480	20250317	115000	3217960595	9950	9950	9950	9950	5
481	20250317	114900	3217910845	9930	9950	9950	9930	105
482	20250317	114800	3216867795	9950	9940	9950	9940	15
483	20250317	114700	3216718555	9950	9930	9950	9930	73
484	20250317	114600	3215993205	9920	9920	9920	9920	0
485	20250317	114500	3215993205	9920	9920	9920	9920	0
486	20250317	114400	3215993205	9920	9910	9950	9910	86
487	20250317	114300	3215139915	9950	9950	9960	9950	225
488	20250317	114200	3212901125	9950	9950	9950	9950	1
489	20250317	114100	3212891175	9960	9960	9960	9960	5
490	20250317	114000	3212841375	9900	9940	9940	9900	400
491	20250317	113900	3208879595	9970	9970	9970	9970	3
492	20250317	113800	3208849685	9930	9930	9930	9925	93
493	20250317	113700	3207926240	9930	9930	9930	9930	70
494	20250317	113600	3207231140	9950	9950	9950	9950	0
495	20250317	113500	3207231140	9950	9930	9950	9930	19
496	20250317	113400	3207042450	9930	9900	9930	9900	36
497	20250317	113300	3206685600	9920	9900	9920	9890	1390
498	20250317	113200	3192920300	9900	9930	9960	9900	1316
499	20250317	113100	3179877480	9930	9950	9950	9930	350
500	20250317	113000	3176400480	9960	9970	9970	9960	98
501	20250317	112900	3175424320	9970	9940	9970	9940	1005
502	20250317	112800	3165404510	9940	9970	9970	9940	174
503	20250317	112700	3163673540	9970	9970	9970	9970	3
504	20250317	112600	3163643630	9940	9940	9940	9940	16
505	20250317	112500	3163484590	9930	9920	9930	9900	148
506	20250317	112400	3162015690	9930	9930	9930	9930	55
507	20250317	112300	3161469540	9900	9940	9940	9900	5007
508	20250317	112200	3111877750	9940	9950	9980	9940	177
509	20250317	112100	3110117320	9950	9970	9970	9950	302
510	20250317	112000	3107110970	9970	9990	9995	9970	1387
511	20250317	111900	3093261890	9990	10020	10020	9990	376
512	20250317	111800	3089502010	10030	9990	10030	9990	32
513	20250317	111700	3089182290	10040	10020	10040	10020	102
514	20250317	111600	3088158610	9980	9960	9980	9960	329
515	20250317	111500	3084877290	9960	10020	10020	9960	428
516	20250317	111400	3080594750	10040	10040	10040	10040	10
517	20250317	111300	3080494350	10040	10060	10070	10010	1425
518	20250317	111200	3066184380	10040	10020	10140	10020	1224
519	20250317	111100	3053831690	9990	9940	10000	9940	892
520	20250317	111000	3044927480	9960	9950	9960	9920	2633
521	20250317	110900	3018779970	9960	9950	9960	9950	107
522	20250317	110800	3017715270	9950	9950	9950	9950	801
523	20250317	110700	3009745320	9950	9950	9950	9930	617
524	20250317	110600	3003612000	9970	9940	9970	9940	117
525	20250317	110500	3002448990	9930	9930	9930	9930	0
526	20250317	110400	3002448990	9930	9950	9950	9930	684
527	20250317	110300	2995645190	9960	9960	9960	9960	1004
528	20250317	110200	2985645350	9960	9980	9980	9960	1174
529	20250317	110100	2973950670	9950	9960	9960	9950	214
530	20250317	110000	2971821270	9960	9930	9960	9930	200
531	20250317	105900	2969832270	9960	9930	9960	9930	103
532	20250317	105800	2968809390	9930	9930	9950	9930	1581
533	20250317	105700	2953104670	9940	9925	9940	9920	448
534	20250317	105600	2948658000	9930	9930	9930	9930	11
535	20250317	105500	2948548770	9930	9930	9940	9930	113
536	20250317	105400	2947425920	9920	9920	9920	9920	46
537	20250317	105300	2946969600	9910	9910	9920	9910	188
538	20250317	105200	2945106500	9920	9930	9940	9920	618
539	20250317	105100	2938972120	9930	9950	9950	9930	143
540	20250317	105000	2937550390	9950	9950	9950	9950	555
541	20250317	104900	2932028140	9920	9900	9920	9900	613
542	20250317	104800	2925959140	9900	9920	9920	9900	3661
543	20250317	104700	2889705950	9910	9930	9930	9910	1498
544	20250317	104600	2874858150	9920	9920	9920	9920	141
545	20250317	104500	2873459430	9920	9950	9950	9920	348
546	20250317	104400	2870004240	9950	9940	9950	9920	505
547	20250317	104300	2864993010	9950	9940	9950	9940	243
548	20250317	104200	2862576470	9920	9920	9920	9920	106
549	20250317	104100	2861524950	9920	9930	9930	9920	91
550	20250317	104000	2860621610	9920	9940	9960	9920	650
551	20250317	103900	2854161910	9950	9960	9960	9950	1467
552	20250317	103800	2839554150	9960	9970	9980	9960	1341
553	20250317	103700	2826184290	9970	9990	9990	9970	1662
554	20250317	103600	2809593360	9990	10030	10030	9980	3914
555	20250317	103500	2770429290	10030	10040	10040	10030	532
556	20250317	103400	2765091150	10040	10050	10050	10040	604
557	20250317	103300	2759021950	10040	10050	10060	10040	2903
558	20250317	103200	2729840970	10040	10060	10060	10040	1262
559	20250317	103100	2717150550	10060	10070	10070	10060	690
560	20250317	103000	2710203060	10070	10090	10120	10070	1221
561	20250317	102900	2697899010	10090	10090	10090	10090	26
562	20250317	102800	2697636670	10080	10140	10150	10080	2444
563	20250317	102700	2672894830	10140	10130	10160	10130	1586
564	20250317	102600	2656800190	10130	10140	10140	10130	237
565	20250317	102500	2654397710	10140	10110	10140	10080	1944
566	20250317	102400	2634783780	10120	10120	10120	10120	930
567	20250317	102300	2625372180	10120	10160	10160	10120	1112
568	20250317	102200	2614105130	10160	10140	10170	10140	898
569	20250317	102100	2604995490	10140	10170	10170	10140	1154
570	20250317	102000	2593275720	10170	10160	10180	10120	4543
571	20250317	101900	2547216945	10160	10190	10200	10150	5599
572	20250317	101800	2490219795	10200	10180	10200	10150	6672
573	20250317	101700	2422295085	10190	10110	10200	10110	22829
574	20250317	101600	2190108615	10110	10110	10130	10095	2666
575	20250317	101500	2163151715	10110	10010	10130	10010	7241
576	20250317	101400	2090095645	10000	10030	10040	9990	916
577	20250317	101300	2080929015	10020	9960	10030	9950	2277
578	20250317	101200	2058182755	9960	10000	10000	9960	60
579	20250317	101100	2057584755	10000	9950	10000	9950	1679
580	20250317	101000	2040799355	9990	9955	9990	9940	2180
581	20250317	100900	2019068625	9960	9955	9970	9940	1105
582	20250317	100800	2008074075	9950	9960	9970	9950	2069
583	20250317	100700	1987476525	9960	9970	9970	9940	35
584	20250317	100600	1987128065	9970	9960	9970	9920	435
585	20250317	100500	1982804125	9960	9960	9970	9920	986
586	20250317	100400	1972985805	9950	9950	9950	9910	887
587	20250317	100300	1964160915	9900	9960	9960	9880	349
588	20250317	100200	1960703245	9950	9930	9960	9880	710
589	20250317	100100	1953642440	9930	9880	9930	9860	490
590	20250317	100000	1948788770	9880	9900	9900	9880	203
591	20250317	095900	1946780320	9900	9890	9900	9890	38
592	20250317	095800	1946404380	9880	9890	9890	9880	402
593	20250317	095700	1942429410	9880	9880	9890	9830	536
594	20250317	095600	1937137910	9880	9820	9880	9810	1691
595	20250317	095500	1920477550	9820	9830	9830	9820	2470
596	20250317	095400	1896210920	9820	9820	9820	9820	10
597	20250317	095300	1896112720	9820	9820	9820	9820	58
598	20250317	095200	1895543160	9820	9820	9820	9820	550
599	20250317	095100	1890142160	9820	9860	9870	9820	427
600	20250317	095000	1885935600	9820	9830	9830	9820	926
601	20250317	094900	1876837580	9830	9830	9830	9810	474
602	20250317	094800	1872184320	9830	9880	9880	9810	1134
603	20250317	094700	1861035840	9880	9890	9890	9880	634
604	20250317	094600	1854765630	9890	9880	9900	9840	1276
605	20250317	094500	1842154280	9840	9830	9880	9830	2229
606	20250317	094400	1820216690	9830	9870	9870	9830	3762
607	20250317	094300	1783190860	9850	9880	9900	9850	2055
608	20250317	094200	1762921330	9900	9890	9920	9880	1158
609	20250317	094100	1751479020	9890	9900	9970	9890	527
610	20250317	094000	1746263300	9900	9960	9960	9900	1665
611	20250317	093900	1729742950	9960	9910	9960	9900	975
612	20250317	093800	1720066110	9890	9970	9970	9890	6421
613	20250317	093700	1656400740	9970	9980	10000	9970	328
614	20250317	093600	1653128150	9990	10030	10040	9970	2318
615	20250317	093500	1629965400	10030	10040	10040	10030	580
616	20250317	093400	1624142210	10040	10090	10090	10040	1687
617	20250317	093300	1607186070	10090	10040	10090	10040	1276
618	20250317	093200	1594331500	10040	10020	10060	10000	1534
619	20250317	093100	1578937075	10000	10030	10030	9990	1479
620	20250317	093000	1564133055	10000	10000	10020	9980	2104
621	20250317	092900	1543105045	9990	9990	10050	9990	1567
622	20250317	092800	1527435865	10000	10030	10030	10000	3325
623	20250317	092700	1494120345	10030	10030	10050	9990	3818
624	20250317	092600	1455901265	10020	10080	10100	10000	4909
625	20250317	092500	1406654015	10080	10100	10160	10080	3363
626	20250317	092400	1372682855	10100	10150	10180	10080	4001
627	20250317	092300	1332128605	10160	10100	10190	10060	7769
628	20250317	092200	1253284855	10100	10050	10140	10020	6747
629	20250317	092100	1185090445	10070	10150	10160	10060	7343
630	20250317	092000	1110987385	10160	9990	10200	9990	20014
631	20250317	091900	908334375	10000	10000	10010	9970	4941
632	20250317	091800	858974965	10000	9910	10100	9870	26757
633	20250317	091700	591801585	9910	9770	9920	9770	10970
634	20250317	091600	483723630	9770	9770	9770	9750	821
635	20250317	091500	475710400	9770	9760	9790	9760	1013
636	20250317	091400	465820990	9760	9740	9810	9740	2130
637	20250317	091300	445010590	9740	9780	9810	9740	2052
638	20250317	091200	424954140	9780	9820	9850	9780	2453
639	20250317	091100	400891280	9780	9780	9860	9780	2861
640	20250317	091000	372780360	9780	9740	9780	9740	1087
641	20250317	090900	362179780	9750	9680	9750	9680	4198
642	20250317	090800	321381580	9650	9690	9690	9650	1881
643	20250317	090700	303182350	9690	9690	9690	9640	460
644	20250317	090600	298726450	9680	9630	9680	9620	1739
645	20250317	090500	281974670	9630	9680	9680	9630	1507
646	20250317	090400	267437570	9690	9630	9690	9630	733
647	20250317	090300	260353990	9630	9670	9670	9620	4909
648	20250317	090200	213038370	9660	9690	9770	9660	5822
649	20250317	090100	156543250	9690	9650	9720	9620	4111
650	20250317	090000	116725650	9680	9650	9780	9600	12070