KissMeData/031330/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	191500	1260314522	2860	2860	2860	2860	7834
3	20250317	191400	1260314522	2860	2860	2860	2860	0
4	20250317	191300	1260314522	2860	2860	2860	2860	0
5	20250317	191200	1260314522	2860	2860	2860	2860	0
6	20250317	191100	1260314522	2860	2860	2860	2860	0
7	20250317	191000	1260314522	2860	2860	2860	2860	0
8	20250317	190900	1260314522	2860	2860	2860	2860	0
9	20250317	190800	1260314522	2860	2860	2860	2860	0
10	20250317	190700	1260314522	2860	2860	2860	2860	0
11	20250317	190600	1260314522	2860	2860	2860	2860	0
12	20250317	190500	1260314522	2860	2860	2860	2860	0
13	20250317	190400	1260314522	2860	2860	2860	2860	0
14	20250317	190300	1260314522	2860	2860	2860	2860	0
15	20250317	190200	1260314522	2860	2860	2860	2860	0
16	20250317	190100	1260314522	2860	2860	2860	2860	0
17	20250317	190000	1260314522	2860	2860	2860	2860	0
18	20250317	185900	1260314522	2860	2860	2860	2860	0
19	20250317	185800	1260314522	2860	2860	2860	2860	0
20	20250317	185700	1260314522	2860	2860	2860	2860	0
21	20250317	185600	1260314522	2860	2860	2860	2860	0
22	20250317	185500	1260314522	2860	2860	2860	2860	0
23	20250317	185400	1260314522	2860	2860	2860	2860	0
24	20250317	185300	1260314522	2860	2860	2860	2860	0
25	20250317	185200	1260314522	2860	2860	2860	2860	0
26	20250317	185100	1260314522	2860	2860	2860	2860	0
27	20250317	185000	1260314522	2860	2860	2860	2860	0
28	20250317	184900	1260314522	2860	2860	2860	2860	0
29	20250317	184800	1260314522	2860	2860	2860	2860	0
30	20250317	184700	1260314522	2860	2860	2860	2860	0
31	20250317	184600	1260314522	2860	2860	2860	2860	0
32	20250317	184500	1260314522	2860	2860	2860	2860	7834
33	20250317	184400	1260314522	2860	2860	2860	2860	0
34	20250317	184300	1260314522	2860	2860	2860	2860	0
35	20250317	184200	1260314522	2860	2860	2860	2860	0
36	20250317	184100	1260314522	2860	2860	2860	2860	0
37	20250317	184000	1260314522	2860	2860	2860	2860	0
38	20250317	183900	1260314522	2860	2860	2860	2860	0
39	20250317	183800	1260314522	2860	2860	2860	2860	0
40	20250317	183700	1260314522	2860	2860	2860	2860	0
41	20250317	183600	1260314522	2860	2860	2860	2860	0
42	20250317	183500	1260314522	2860	2860	2860	2860	0
43	20250317	183400	1260314522	2860	2860	2860	2860	0
44	20250317	183300	1260314522	2860	2860	2860	2860	0
45	20250317	183200	1260314522	2860	2860	2860	2860	0
46	20250317	183100	1260314522	2860	2860	2860	2860	0
47	20250317	183000	1260314522	2860	2860	2860	2860	0
48	20250317	182900	1260314522	2860	2860	2860	2860	0
49	20250317	182800	1260314522	2860	2860	2860	2860	0
50	20250317	182700	1260314522	2860	2860	2860	2860	0
51	20250317	182600	1260314522	2860	2860	2860	2860	0
52	20250317	182500	1260314522	2860	2860	2860	2860	0
53	20250317	182400	1260314522	2860	2860	2860	2860	0
54	20250317	182300	1260314522	2860	2860	2860	2860	0
55	20250317	182200	1260314522	2860	2860	2860	2860	0
56	20250317	182100	1260314522	2860	2860	2860	2860	0
57	20250317	182000	1260314522	2860	2860	2860	2860	0
58	20250317	181900	1260314522	2860	2860	2860	2860	0
59	20250317	181800	1260314522	2860	2860	2860	2860	0
60	20250317	181700	1260314522	2860	2860	2860	2860	0
61	20250317	181600	1260314522	2860	2860	2860	2860	0
62	20250317	181500	1260314522	2860	2860	2860	2860	7834
63	20250317	181400	1260314522	2860	2860	2860	2860	0
64	20250317	181300	1260314522	2860	2860	2860	2860	0
65	20250317	181200	1260314522	2860	2860	2860	2860	0
66	20250317	181100	1260314522	2860	2860	2860	2860	0
67	20250317	181000	1260314522	2860	2860	2860	2860	0
68	20250317	180900	1260314522	2860	2860	2860	2860	0
69	20250317	180800	1260314522	2860	2860	2860	2860	0
70	20250317	180700	1260314522	2860	2860	2860	2860	0
71	20250317	180600	1260314522	2860	2860	2860	2860	0
72	20250317	180500	1260314522	2860	2860	2860	2860	0
73	20250317	180400	1260314522	2860	2860	2860	2860	0
74	20250317	180300	1260314522	2860	2860	2860	2860	0
75	20250317	180200	1260314522	2860	2860	2860	2860	0
76	20250317	180100	1260314522	2860	2860	2860	2860	0
77	20250317	180000	1260314522	2860	2860	2860	2860	0
78	20250317	175900	1260314522	2860	2860	2860	2860	0
79	20250317	175800	1260314522	2860	2860	2860	2860	0
80	20250317	175700	1260314522	2860	2860	2860	2860	0
81	20250317	175600	1260314522	2860	2860	2860	2860	0
82	20250317	175500	1260314522	2860	2860	2860	2860	0
83	20250317	175400	1260314522	2860	2860	2860	2860	0
84	20250317	175300	1260314522	2860	2860	2860	2860	0
85	20250317	175200	1260314522	2860	2860	2860	2860	0
86	20250317	175100	1260314522	2860	2860	2860	2860	0
87	20250317	175000	1260314522	2860	2860	2860	2860	0
88	20250317	174900	1260314522	2860	2860	2860	2860	0
89	20250317	174800	1260314522	2860	2860	2860	2860	0
90	20250317	174700	1260314522	2860	2860	2860	2860	0
91	20250317	174600	1260314522	2860	2860	2860	2860	0
92	20250317	174500	1260314522	2860	2860	2860	2860	7834
93	20250317	174400	1260314522	2860	2860	2860	2860	0
94	20250317	174300	1260314522	2860	2860	2860	2860	0
95	20250317	174200	1260314522	2860	2860	2860	2860	0
96	20250317	174100	1260314522	2860	2860	2860	2860	0
97	20250317	174000	1260314522	2860	2860	2860	2860	0
98	20250317	173900	1260314522	2860	2860	2860	2860	0
99	20250317	173800	1260314522	2860	2860	2860	2860	0
100	20250317	173700	1260314522	2860	2860	2860	2860	0
101	20250317	173600	1260314522	2860	2860	2860	2860	0
102	20250317	173500	1260314522	2860	2860	2860	2860	0
103	20250317	173400	1260314522	2860	2860	2860	2860	0
104	20250317	173300	1260314522	2860	2860	2860	2860	0
105	20250317	173200	1260314522	2860	2860	2860	2860	0
106	20250317	173100	1260314522	2860	2860	2860	2860	0
107	20250317	173000	1260314522	2860	2860	2860	2860	0
108	20250317	172900	1260314522	2860	2860	2860	2860	0
109	20250317	172800	1260314522	2860	2860	2860	2860	0
110	20250317	172700	1260314522	2860	2860	2860	2860	0
111	20250317	172600	1260314522	2860	2860	2860	2860	0
112	20250317	172500	1260314522	2860	2860	2860	2860	0
113	20250317	172400	1260314522	2860	2860	2860	2860	0
114	20250317	172300	1260314522	2860	2860	2860	2860	0
115	20250317	172200	1260314522	2860	2860	2860	2860	0
116	20250317	172100	1260314522	2860	2860	2860	2860	0
117	20250317	172000	1260314522	2860	2860	2860	2860	0
118	20250317	171900	1260314522	2860	2860	2860	2860	0
119	20250317	171800	1260314522	2860	2860	2860	2860	0
120	20250317	171700	1260314522	2860	2860	2860	2860	0
121	20250317	171600	1260314522	2860	2860	2860	2860	0
122	20250317	171500	1260314522	2860	2860	2860	2860	7834
123	20250317	171400	1260314522	2860	2860	2860	2860	0
124	20250317	171300	1260314522	2860	2860	2860	2860	0
125	20250317	171200	1260314522	2860	2860	2860	2860	0
126	20250317	171100	1260314522	2860	2860	2860	2860	0
127	20250317	171000	1260314522	2860	2860	2860	2860	0
128	20250317	170900	1260314522	2860	2860	2860	2860	0
129	20250317	170800	1260314522	2860	2860	2860	2860	0
130	20250317	170700	1260314522	2860	2860	2860	2860	0
131	20250317	170600	1260314522	2860	2860	2860	2860	0
132	20250317	170500	1260314522	2860	2860	2860	2860	0
133	20250317	170400	1260314522	2860	2860	2860	2860	0
134	20250317	170300	1260314522	2860	2860	2860	2860	0
135	20250317	170200	1260314522	2860	2860	2860	2860	0
136	20250317	170100	1260314522	2860	2860	2860	2860	0
137	20250317	170000	1260314522	2860	2860	2860	2860	0
138	20250317	165900	1260314522	2860	2860	2860	2860	0
139	20250317	165800	1260314522	2860	2860	2860	2860	0
140	20250317	165700	1260314522	2860	2860	2860	2860	0
141	20250317	165600	1260314522	2860	2860	2860	2860	0
142	20250317	165500	1260314522	2860	2860	2860	2860	0
143	20250317	165400	1260314522	2860	2860	2860	2860	0
144	20250317	165300	1260314522	2860	2860	2860	2860	0
145	20250317	165200	1260314522	2860	2860	2860	2860	0
146	20250317	165100	1260314522	2860	2860	2860	2860	0
147	20250317	165000	1260314522	2860	2860	2860	2860	0
148	20250317	164900	1260314522	2860	2860	2860	2860	0
149	20250317	164800	1260314522	2860	2860	2860	2860	0
150	20250317	164700	1260314522	2860	2860	2860	2860	0
151	20250317	164600	1260314522	2860	2860	2860	2860	0
152	20250317	164500	1260314522	2860	2860	2860	2860	7834
153	20250317	164400	1260314522	2860	2860	2860	2860	0
154	20250317	164300	1260314522	2860	2860	2860	2860	0
155	20250317	164200	1260314522	2860	2860	2860	2860	0
156	20250317	164100	1260314522	2860	2860	2860	2860	0
157	20250317	164000	1260314522	2860	2860	2860	2860	0
158	20250317	163900	1260314522	2860	2860	2860	2860	0
159	20250317	163800	1260314522	2860	2860	2860	2860	0
160	20250317	163700	1260314522	2860	2860	2860	2860	0
161	20250317	163600	1260314522	2860	2860	2860	2860	0
162	20250317	163500	1260314522	2860	2860	2860	2860	0
163	20250317	163400	1260314522	2860	2860	2860	2860	0
164	20250317	163300	1260314522	2860	2860	2860	2860	0
165	20250317	163200	1260314522	2860	2860	2860	2860	0
166	20250317	163100	1260314522	2860	2860	2860	2860	0
167	20250317	163000	1260314522	2860	2860	2860	2860	0
168	20250317	162900	1260314522	2860	2860	2860	2860	0
169	20250317	162800	1260314522	2860	2860	2860	2860	0
170	20250317	162700	1260314522	2860	2860	2860	2860	0
171	20250317	162600	1260314522	2860	2860	2860	2860	0
172	20250317	162500	1260314522	2860	2860	2860	2860	0
173	20250317	162400	1260314522	2860	2860	2860	2860	0
174	20250317	162300	1260314522	2860	2860	2860	2860	0
175	20250317	162200	1260314522	2860	2860	2860	2860	0
176	20250317	162100	1260314522	2860	2860	2860	2860	0
177	20250317	162000	1260314522	2860	2860	2860	2860	0
178	20250317	161900	1260314522	2860	2860	2860	2860	0
179	20250317	161800	1260314522	2860	2860	2860	2860	0
180	20250317	161700	1260314522	2860	2860	2860	2860	0
181	20250317	161600	1260314522	2860	2860	2860	2860	0
182	20250317	161500	1260314522	2860	2860	2860	2860	7834
183	20250317	161400	1260314522	2860	2860	2860	2860	0
184	20250317	161300	1260314522	2860	2860	2860	2860	0
185	20250317	161200	1260314522	2860	2860	2860	2860	0
186	20250317	161100	1260314522	2860	2860	2860	2860	0
187	20250317	161000	1260314522	2860	2860	2860	2860	0
188	20250317	160900	1260314522	2860	2860	2860	2860	0
189	20250317	160800	1260314522	2860	2860	2860	2860	0
190	20250317	160700	1260314522	2860	2860	2860	2860	0
191	20250317	160600	1260314522	2860	2860	2860	2860	0
192	20250317	160500	1260314522	2860	2860	2860	2860	0
193	20250317	160400	1260314522	2860	2860	2860	2860	0
194	20250317	160300	1260314522	2860	2860	2860	2860	0
195	20250317	160200	1260314522	2860	2860	2860	2860	0
196	20250317	160100	1260314522	2860	2860	2860	2860	0
197	20250317	160000	1260314522	2860	2860	2860	2860	0
198	20250317	155900	1260314522	2860	2860	2860	2860	0
199	20250317	155800	1260314522	2860	2860	2860	2860	0
200	20250317	155700	1260314522	2860	2860	2860	2860	0
201	20250317	155600	1260314522	2860	2860	2860	2860	0
202	20250317	155500	1260314522	2860	2860	2860	2860	0
203	20250317	155400	1260314522	2860	2860	2860	2860	0
204	20250317	155300	1260314522	2860	2860	2860	2860	0
205	20250317	155200	1260314522	2860	2860	2860	2860	0
206	20250317	155100	1260314522	2860	2860	2860	2860	0
207	20250317	155000	1260314522	2860	2860	2860	2860	0
208	20250317	154900	1260314522	2860	2860	2860	2860	0
209	20250317	154800	1260314522	2860	2860	2860	2860	0
210	20250317	154700	1260314522	2860	2860	2860	2860	0
211	20250317	154600	1260314522	2860	2860	2860	2860	0
212	20250317	154500	1260314522	2860	2860	2860	2860	7834
213	20250317	154400	1260314522	2860	2860	2860	2860	0
214	20250317	154300	1260314522	2860	2860	2860	2860	0
215	20250317	154200	1260314522	2860	2860	2860	2860	0
216	20250317	154100	1260314522	2860	2860	2860	2860	0
217	20250317	154000	1260314522	2860	2860	2860	2860	0
218	20250317	153900	1260314522	2860	2860	2860	2860	0
219	20250317	153800	1260314522	2860	2860	2860	2860	0
220	20250317	153700	1260314522	2860	2860	2860	2860	0
221	20250317	153600	1260314522	2860	2860	2860	2860	0
222	20250317	153500	1260314522	2860	2860	2860	2860	0
223	20250317	153400	1260314522	2860	2860	2860	2860	0
224	20250317	153300	1260314522	2860	2860	2860	2860	0
225	20250317	153200	1260314522	2860	2860	2860	2860	0
226	20250317	153100	1260314522	2860	2860	2860	2860	0
227	20250317	153000	1260314522	2860	2860	2860	2860	7834
228	20250317	152900	1237909282	2860	2860	2860	2860	0
229	20250317	152800	1237909282	2860	2860	2860	2860	0
230	20250317	152700	1237909282	2860	2860	2860	2860	0
231	20250317	152600	1237909282	2860	2860	2860	2860	0
232	20250317	152500	1237909282	2860	2860	2860	2860	0
233	20250317	152400	1237909282	2860	2860	2860	2860	0
234	20250317	152300	1237909282	2860	2860	2860	2860	0
235	20250317	152200	1237909282	2860	2860	2860	2860	0
236	20250317	152100	1237909282	2860	2860	2860	2860	0
237	20250317	152000	1237909282	2860	2860	2860	2860	0
238	20250317	151900	1237909282	2860	2860	2860	2860	700
239	20250317	151800	1235907282	2855	2860	2860	2855	230
240	20250317	151700	1235249982	2855	2855	2855	2855	369
241	20250317	151600	1234196487	2855	2855	2855	2850	48
242	20250317	151500	1234059452	2855	2850	2855	2850	201
243	20250317	151400	1233486597	2855	2855	2855	2855	0
244	20250317	151300	1233486597	2855	2855	2855	2850	194
245	20250317	151200	1232933457	2850	2855	2860	2850	37
246	20250317	151100	1232827992	2860	2855	2860	2850	1953
247	20250317	151000	1227246222	2855	2855	2855	2855	53
248	20250317	150900	1227094907	2855	2855	2860	2855	604
249	20250317	150800	1225370477	2855	2855	2855	2855	3535
250	20250317	150700	1215278052	2855	2860	2860	2855	777
251	20250317	150600	1213057467	2860	2860	2860	2860	1201
252	20250317	150500	1209622607	2855	2855	2855	2855	0
253	20250317	150400	1209622607	2855	2860	2860	2855	1443
254	20250317	150300	1205502837	2855	2855	2855	2855	3912
255	20250317	150200	1194334077	2855	2855	2855	2850	207
256	20250317	150100	1193743597	2855	2855	2855	2855	1754
257	20250317	150000	1188735927	2855	2855	2855	2855	41
258	20250317	145900	1188618872	2850	2855	2855	2850	6
259	20250317	145800	1188601767	2855	2855	2855	2855	6
260	20250317	145700	1188584637	2855	2855	2855	2855	0
261	20250317	145600	1188584637	2855	2850	2855	2850	3502
262	20250317	145500	1178587062	2850	2852	2852	2850	1010
263	20250317	145400	1175708542	2855	2855	2855	2855	0
264	20250317	145300	1175708542	2855	2855	2855	2855	0
265	20250317	145200	1175708542	2855	2855	2855	2850	524
266	20250317	145100	1174213707	2855	2855	2855	2855	1
267	20250317	145000	1174210852	2860	2860	2860	2855	202
268	20250317	144900	1173633302	2860	2855	2860	2855	3543
269	20250317	144800	1163518022	2860	2860	2860	2860	126
270	20250317	144700	1163157662	2855	2860	2860	2855	211
271	20250317	144600	1162555202	2860	2857	2860	2855	130
272	20250317	144500	1162183439	2857	2860	2860	2855	1131
273	20250317	144400	1158953777	2860	2860	2860	2860	15
274	20250317	144300	1158910877	2860	2860	2860	2860	225
275	20250317	144200	1158267377	2860	2855	2860	2855	2
276	20250317	144100	1158261662	2860	2860	2860	2860	791
277	20250317	144000	1155999402	2860	2850	2860	2850	1126
278	20250317	143900	1152788027	2850	2855	2860	2850	654
279	20250317	143800	1150921657	2855	2855	2860	2855	4872
280	20250317	143700	1137011452	2860	2855	2860	2855	945
281	20250317	143600	1134313437	2860	2860	2860	2860	158
282	20250317	143500	1133861557	2860	2860	2860	2860	202
283	20250317	143400	1133283837	2855	2860	2860	2855	1005
284	20250317	143300	1130414542	2860	2855	2860	2855	627
285	20250317	143200	1128623827	2860	2860	2860	2860	12
286	20250317	143100	1128589507	2860	2855	2860	2855	140
287	20250317	143000	1128189162	2860	2860	2860	2860	685
288	20250317	142900	1126230062	2860	2860	2860	2860	400
289	20250317	142800	1125086062	2860	2855	2860	2855	354
290	20250317	142700	1124073712	2860	2860	2860	2860	436
291	20250317	142600	1122826752	2855	2860	2860	2855	224
292	20250317	142500	1122186197	2855	2860	2860	2855	249
293	20250317	142400	1121474062	2860	2857	2860	2857	3261
294	20250317	142300	1112147632	2855	2852	2855	2852	200
295	20250317	142200	1111577091	2852	2860	2860	2850	479
296	20250317	142100	1110210594	2860	2860	2860	2860	304
297	20250317	142000	1109341154	2860	2860	2860	2860	166
298	20250317	141900	1108866394	2860	2860	2860	2860	1935
299	20250317	141800	1103332294	2860	2860	2860	2860	132
300	20250317	141700	1102954774	2860	2860	2860	2860	126
301	20250317	141600	1102594414	2860	2855	2860	2855	9
302	20250317	141500	1102568679	2860	2860	2860	2860	476
303	20250317	141400	1101207319	2860	2860	2860	2860	6
304	20250317	141300	1101190159	2860	2860	2860	2860	126
305	20250317	141200	1100829799	2860	2860	2860	2860	126
306	20250317	141100	1100469439	2860	2860	2860	2860	0
307	20250317	141000	1100469439	2860	2855	2860	2855	228
308	20250317	140900	1099817664	2855	2860	2860	2850	567
309	20250317	140800	1098200249	2855	2855	2855	2855	0
310	20250317	140700	1098200249	2855	2860	2860	2855	437
311	20250317	140600	1096951979	2850	2850	2850	2850	502
312	20250317	140500	1095521279	2860	2855	2860	2850	2423
313	20250317	140400	1088608489	2860	2860	2860	2860	127
314	20250317	140300	1088245269	2855	2855	2860	2855	571
315	20250317	140200	1086612259	2860	2860	2860	2860	126
316	20250317	140100	1086251899	2860	2860	2860	2860	0
317	20250317	140000	1086251899	2860	2860	2860	2855	220
318	20250317	135900	1085622959	2855	2860	2860	2855	257
319	20250317	135800	1084888439	2860	2855	2860	2855	3496
320	20250317	135700	1074892589	2855	2855	2855	2855	127
321	20250317	135600	1074530004	2850	2855	2855	2850	272
322	20250317	135500	1073754654	2855	2855	2855	2855	126
323	20250317	135400	1073394924	2855	2855	2855	2855	127
324	20250317	135300	1073032339	2855	2855	2855	2855	0
325	20250317	135200	1073032339	2855	2855	2855	2855	126
326	20250317	135100	1072672609	2845	2850	2850	2845	1416
327	20250317	135000	1068637019	2850	2850	2850	2850	60
328	20250317	134900	1068466019	2850	2855	2855	2850	1354
329	20250317	134800	1064606489	2855	2855	2855	2855	0
330	20250317	134700	1064606489	2855	2855	2855	2855	162
331	20250317	134600	1064143979	2855	2855	2855	2855	126
332	20250317	134500	1063784249	2845	2845	2845	2845	0
333	20250317	134400	1063784249	2845	2855	2855	2845	3622
334	20250317	134300	1053471748	2852	2852	2852	2852	597
335	20250317	134200	1051769104	2855	2855	2855	2855	129
336	20250317	134100	1051400809	2855	2855	2855	2855	247
337	20250317	134000	1050695624	2855	2850	2855	2850	42
338	20250317	133900	1050575719	2855	2855	2855	2855	126
339	20250317	133800	1050215989	2855	2855	2855	2855	0
340	20250317	133700	1050215989	2855	2850	2855	2850	160
341	20250317	133600	1049759354	2855	2855	2855	2855	126
342	20250317	133500	1049399624	2855	2855	2855	2845	7048
343	20250317	133400	1029319469	2860	2860	2860	2860	127
344	20250317	133300	1028956249	2860	2860	2860	2860	17
345	20250317	133200	1028907629	2860	2855	2860	2850	1227
346	20250317	133100	1025408734	2860	2860	2860	2860	127
347	20250317	133000	1025045514	2855	2860	2860	2855	341
348	20250317	132900	1024071734	2860	2860	2860	2860	126
349	20250317	132800	1023711374	2860	2860	2860	2860	132
350	20250317	132700	1023333854	2860	2860	2860	2860	0
351	20250317	132600	1023333854	2860	2855	2860	2855	127
352	20250317	132500	1022970639	2855	2855	2855	2855	3010
353	20250317	132400	1014377089	2860	2855	2860	2855	524
354	20250317	132300	1012880434	2855	2855	2855	2850	514
355	20250317	132200	1011413864	2855	2855	2855	2855	76
356	20250317	132100	1011196884	2855	2855	2855	2850	2646
357	20250317	132000	1003645054	2855	2855	2855	2855	41
358	20250317	131900	1003527999	2855	2855	2855	2855	212
359	20250317	131800	1002922739	2855	2855	2855	2855	2231
360	20250317	131700	996553234	2855	2855	2855	2855	123
361	20250317	131600	996202069	2855	2855	2855	2855	162
362	20250317	131500	995739559	2855	2855	2855	2850	94
363	20250317	131400	995471209	2855	2855	2855	2855	168
364	20250317	131300	994991569	2855	2855	2855	2855	225
365	20250317	131200	994349194	2855	2855	2855	2855	10
366	20250317	131100	994320644	2855	2855	2855	2850	504
367	20250317	131000	992883224	2850	2855	2855	2850	150
368	20250317	130900	992455004	2855	2855	2855	2855	169
369	20250317	130800	991972509	2855	2855	2855	2855	173
370	20250317	130700	991478594	2855	2855	2855	2855	0
371	20250317	130600	991478594	2855	2850	2855	2850	576
372	20250317	130500	989836364	2850	2855	2855	2850	406
373	20250317	130400	988678626	2855	2855	2855	2855	250
374	20250317	130300	987964876	2855	2855	2855	2855	127
375	20250317	130200	987602291	2855	2855	2855	2855	5
376	20250317	130100	987588016	2855	2855	2855	2855	426
377	20250317	130000	986371786	2855	2850	2855	2850	4495
378	20250317	125900	973561021	2850	2850	2850	2850	0
379	20250317	125800	973561021	2850	2845	2850	2845	275
380	20250317	125700	972778016	2845	2855	2855	2845	514
381	20250317	125600	971314291	2855	2855	2855	2855	127
382	20250317	125500	970951706	2850	2855	2855	2850	1890
383	20250317	125400	965564576	2855	2855	2855	2855	5
384	20250317	125300	965550301	2855	2855	2855	2855	130
385	20250317	125200	965179151	2855	2855	2855	2855	126
386	20250317	125100	964819421	2850	2850	2850	2850	146
387	20250317	125000	964403321	2850	2850	2850	2850	127
388	20250317	124900	964041371	2850	2855	2855	2850	1618
389	20250317	124800	959428571	2850	2850	2850	2845	127
390	20250317	124700	959067121	2855	2855	2855	2855	140
391	20250317	124600	958667421	2860	2855	2860	2855	965
392	20250317	124500	955912321	2855	2850	2855	2850	128
393	20250317	124400	955546886	2850	2855	2855	2845	481
394	20250317	124300	954176566	2850	2850	2850	2850	102
395	20250317	124200	953885866	2850	2850	2850	2850	126
396	20250317	124100	953526766	2850	2847	2850	2845	858
397	20250317	124000	951082462	2850	2850	2850	2850	232
398	20250317	123900	950421262	2850	2850	2850	2850	0
399	20250317	123800	950421262	2850	2850	2850	2850	126
400	20250317	123700	950062162	2845	2845	2845	2845	182
401	20250317	123600	949544372	2842	2840	2842	2840	413
402	20250317	123500	948371436	2845	2845	2845	2845	326
403	20250317	123400	947443966	2840	2840	2840	2840	1758
404	20250317	123300	942451246	2845	2840	2845	2840	156
405	20250317	123200	942007571	2840	2845	2845	2840	128
406	20250317	123100	941643416	2845	2845	2845	2845	0
407	20250317	123000	941643416	2845	2840	2845	2840	1139
408	20250317	122900	938408021	2840	2850	2850	2840	822
409	20250317	122800	936070166	2850	2850	2850	2850	10
410	20250317	122700	936041666	2855	2840	2855	2840	1167
411	20250317	122600	932720556	2840	2835	2840	2835	877
412	20250317	122500	930234236	2840	2840	2845	2840	6352
413	20250317	122400	912193926	2840	2850	2850	2840	2295
414	20250317	122300	905669216	2845	2845	2845	2845	104
415	20250317	122200	905373336	2850	2850	2850	2850	136
416	20250317	122100	904985736	2850	2850	2850	2850	0
417	20250317	122000	904985736	2850	2850	2850	2847	376
418	20250317	121900	903914166	2850	2850	2850	2845	8626
419	20250317	121800	879361966	2855	2855	2855	2855	1
420	20250317	121700	879359111	2855	2855	2855	2855	158
421	20250317	121600	878908021	2855	2855	2855	2855	15
422	20250317	121500	878865196	2860	2860	2860	2855	647
423	20250317	121400	877014881	2855	2860	2860	2855	177
424	20250317	121300	876508911	2860	2860	2860	2860	2
425	20250317	121200	876503191	2855	2860	2860	2855	146
426	20250317	121100	876085731	2855	2860	2860	2855	627
427	20250317	121000	874295011	2860	2860	2860	2860	10
428	20250317	120900	874266411	2860	2860	2860	2860	126
429	20250317	120800	873906051	2860	2860	2860	2860	74
430	20250317	120700	873694411	2860	2850	2860	2850	227
431	20250317	120600	873046191	2855	2855	2855	2855	126
432	20250317	120500	872686461	2855	2855	2855	2855	0
433	20250317	120400	872686461	2855	2860	2860	2855	133
434	20250317	120300	872306716	2860	2855	2860	2855	539
435	20250317	120200	870767866	2855	2855	2855	2855	139
436	20250317	120100	870371021	2855	2852	2855	2850	440
437	20250317	120000	869116101	2855	2855	2855	2855	279
438	20250317	115900	868319556	2855	2855	2855	2855	142
439	20250317	115800	867914146	2860	2860	2860	2860	0
440	20250317	115700	867914146	2860	2860	2860	2860	127
441	20250317	115600	867550926	2860	2855	2860	2855	2263
442	20250317	115500	861088931	2855	2855	2855	2855	12
443	20250317	115400	861054671	2860	2860	2860	2860	126
444	20250317	115300	860694311	2860	2860	2860	2860	227
445	20250317	115200	860045091	2860	2860	2860	2860	267
446	20250317	115100	859281471	2860	2860	2865	2860	1524
447	20250317	115000	854922153	2860	2860	2860	2860	0
448	20250317	114900	854922153	2860	2860	2860	2860	127
449	20250317	114800	854558933	2860	2860	2860	2860	126
450	20250317	114700	854198573	2855	2857	2857	2855	799
451	20250317	114600	851915890	2857	2860	2860	2857	231
452	20250317	114500	851255911	2865	2865	2865	2865	209
453	20250317	114400	850657126	2865	2865	2865	2865	126
454	20250317	114300	850296136	2860	2860	2860	2857	1310
455	20250317	114200	846549554	2860	2860	2860	2860	0
456	20250317	114100	846549554	2860	2860	2860	2860	825
457	20250317	114000	844190054	2860	2860	2860	2860	5
458	20250317	113900	844175754	2860	2860	2860	2860	191
459	20250317	113800	843629494	2860	2860	2860	2860	126
460	20250317	113700	843269134	2860	2860	2860	2860	5
461	20250317	113600	843254834	2860	2860	2860	2860	136
462	20250317	113500	842865874	2860	2860	2860	2860	0
463	20250317	113400	842865874	2860	2855	2860	2855	848
464	20250317	113300	840444204	2855	2852	2855	2850	160
465	20250317	113200	839987489	2855	2855	2855	2855	0
466	20250317	113100	839987489	2855	2855	2855	2855	156
467	20250317	113000	839542109	2855	2860	2860	2855	140
468	20250317	112900	839141774	2850	2857	2857	2850	750
469	20250317	112800	837000754	2860	2855	2860	2855	128
470	20250317	112700	836634684	2860	2860	2860	2860	110
471	20250317	112600	836320084	2860	2855	2860	2855	133
472	20250317	112500	835939734	2855	2860	2860	2855	626
473	20250317	112400	834151874	2855	2855	2855	2855	132
474	20250317	112300	833775014	2855	2855	2860	2855	1382
475	20250317	112200	829828769	2860	2860	2860	2860	0
476	20250317	112100	829828769	2860	2860	2860	2860	126
477	20250317	112000	829468409	2855	2860	2860	2855	227
478	20250317	111900	828819689	2860	2855	2860	2855	474
479	20250317	111800	827466264	2860	2855	2860	2855	171
480	20250317	111700	826977429	2860	2860	2860	2860	0
481	20250317	111600	826977429	2860	2860	2860	2860	2535
482	20250317	111500	819727329	2865	2865	2865	2865	1199
483	20250317	111400	816292194	2865	2865	2865	2865	0
484	20250317	111300	816292194	2865	2860	2865	2860	2804
485	20250317	111200	808272119	2850	2860	2860	2850	146
486	20250317	111100	807854759	2855	2855	2855	2855	1679
487	20250317	111000	803061214	2855	2855	2855	2850	270
488	20250317	110900	802290569	2855	2860	2860	2855	5253
489	20250317	110800	787293249	2860	2860	2860	2860	2126
490	20250317	110700	781212889	2860	2865	2865	2860	399
491	20250317	110600	780071114	2855	2860	2860	2855	500
492	20250317	110500	778641259	2865	2865	2865	2865	128
493	20250317	110400	778274539	2865	2865	2865	2865	300
494	20250317	110300	777415039	2865	2865	2865	2865	127
495	20250317	110200	777051184	2865	2865	2865	2865	126
496	20250317	110100	776690194	2860	2860	2860	2860	13
497	20250317	110000	776653014	2860	2860	2865	2860	685
498	20250317	105900	774693214	2865	2865	2865	2865	101
499	20250317	105800	774403849	2870	2870	2870	2870	129
500	20250317	105700	774033619	2870	2870	2870	2870	129
501	20250317	105600	773663389	2870	2870	2870	2870	60
502	20250317	105500	773491189	2870	2870	2870	2870	127
503	20250317	105400	773126699	2870	2870	2870	2870	666
504	20250317	105300	771215279	2860	2870	2870	2860	13274
505	20250317	105200	733234954	2870	2872	2875	2870	2164
506	20250317	105100	727016133	2875	2875	2875	2875	50
507	20250317	105000	726872383	2875	2875	2875	2875	207
508	20250317	104900	726277258	2870	2875	2875	2870	543
509	20250317	104800	724718214	2870	2870	2875	2870	441
510	20250317	104700	723452529	2875	2875	2875	2870	248
511	20250317	104600	722740134	2875	2875	2875	2875	6
512	20250317	104500	722722884	2875	2875	2875	2875	127
513	20250317	104400	722357759	2870	2870	2875	2870	157
514	20250317	104300	721906519	2870	2870	2870	2870	1100
515	20250317	104200	718749519	2875	2870	2875	2870	1267
516	20250317	104100	715112044	2870	2870	2872	2870	2179
517	20250317	104000	708857914	2870	2875	2875	2870	3299
518	20250317	103900	699373329	2875	2880	2880	2875	1265
519	20250317	103800	695730729	2875	2880	2880	2875	3072
520	20250317	103700	686898379	2875	2875	2875	2875	3180
521	20250317	103600	677755879	2875	2875	2875	2875	1
522	20250317	103500	677753004	2875	2870	2875	2870	624
523	20250317	103400	675961359	2870	2870	2875	2870	1050
524	20250317	103300	672945695	2870	2870	2875	2870	34
525	20250317	103200	672848101	2875	2875	2875	2870	1778
526	20250317	103100	667736496	2875	2870	2875	2865	9689
527	20250317	103000	639921636	2865	2875	2875	2865	1840
528	20250317	102900	634644457	2870	2870	2875	2870	1927
529	20250317	102800	629110982	2880	2870	2880	2865	16666
530	20250317	102700	581196017	2875	2865	2875	2860	5174
531	20250317	102600	566344447	2870	2865	2870	2865	1743
532	20250317	102500	561346187	2870	2855	2875	2845	29563
533	20250317	102400	476710647	2855	2860	2860	2855	924
534	20250317	102300	474070942	2860	2860	2860	2860	35
535	20250317	102200	473970842	2860	2860	2860	2855	463
536	20250317	102100	472646832	2860	2855	2860	2855	865
537	20250317	102000	470177252	2855	2860	2860	2855	1764
538	20250317	101900	465139292	2860	2855	2860	2855	321
539	20250317	101800	464221450	2857	2855	2860	2855	8249
540	20250317	101700	440635547	2855	2855	2855	2850	2486
541	20250317	101600	433538067	2855	2850	2855	2850	1403
542	20250317	101500	429532522	2855	2855	2855	2855	5309
543	20250317	101400	414375327	2855	2855	2855	2855	127
544	20250317	101300	414012742	2855	2850	2855	2845	1148
545	20250317	101200	410741429	2850	2850	2850	2850	3
546	20250317	101100	410732879	2850	2850	2850	2850	2050
547	20250317	101000	404890379	2850	2850	2850	2845	1389
548	20250317	100900	400936169	2850	2850	2850	2845	118
549	20250317	100800	400599924	2850	2850	2850	2845	1151
550	20250317	100700	397324574	2850	2845	2850	2845	29
551	20250317	100600	397242064	2850	2850	2850	2850	1000
552	20250317	100500	394392064	2845	2845	2845	2845	1952
553	20250317	100400	388838624	2845	2845	2845	2845	273
554	20250317	100300	388061939	2845	2845	2845	2845	260
555	20250317	100200	387322239	2845	2845	2845	2845	2311
556	20250317	100100	380747444	2845	2845	2845	2845	5
557	20250317	100000	380733219	2845	2845	2845	2845	0
558	20250317	095900	380733219	2845	2845	2845	2845	300
559	20250317	095800	379879719	2845	2845	2845	2845	1000
560	20250317	095700	377034719	2845	2850	2850	2845	2555
561	20250317	095600	369760404	2845	2845	2845	2845	263
562	20250317	095500	369012169	2845	2850	2850	2845	92
563	20250317	095400	368749974	2855	2850	2855	2845	1035
564	20250317	095300	365805219	2850	2855	2855	2845	2836
565	20250317	095200	357730704	2850	2845	2855	2845	12329
566	20250317	095100	322610914	2845	2840	2845	2840	439
567	20250317	095000	321363264	2840	2840	2840	2840	161
568	20250317	094900	320906024	2840	2845	2845	2840	20
569	20250317	094800	320849174	2845	2840	2845	2835	631
570	20250317	094700	319059539	2845	2845	2845	2845	51
571	20250317	094600	318914444	2845	2845	2845	2845	198
572	20250317	094500	318351134	2845	2840	2845	2840	132
573	20250317	094400	317975814	2840	2840	2840	2840	1714
574	20250317	094300	313108054	2840	2840	2845	2840	246
575	20250317	094200	312409404	2845	2845	2845	2845	740
576	20250317	094100	310304104	2840	2840	2840	2840	1967
577	20250317	094000	304717824	2840	2840	2840	2840	0
578	20250317	093900	304717824	2840	2840	2840	2840	560
579	20250317	093800	303127424	2840	2840	2840	2840	1
580	20250317	093700	303124584	2845	2845	2845	2845	1964
581	20250317	093600	297537004	2845	2845	2845	2845	1001
582	20250317	093500	294689159	2840	2845	2845	2840	757
583	20250317	093400	292538494	2845	2850	2850	2845	38
584	20250317	093300	292430299	2845	2845	2850	2845	1961
585	20250317	093200	286851241	2845	2840	2845	2840	414
586	20250317	093100	285674286	2840	2840	2845	2840	310
587	20250317	093000	284793836	2840	2850	2855	2840	3357
588	20250317	092900	275251276	2850	2850	2850	2845	3993
589	20250317	092800	263873781	2850	2845	2850	2845	1583
590	20250317	092700	259363636	2845	2847	2847	2845	848
591	20250317	092600	256951070	2850	2850	2850	2850	759
592	20250317	092500	254787920	2845	2850	2850	2845	567
593	20250317	092400	253172020	2845	2845	2850	2845	1939
594	20250317	092300	247651875	2845	2845	2845	2840	410
595	20250317	092200	246485525	2845	2845	2845	2840	610
596	20250317	092100	244750625	2845	2840	2845	2840	6456
597	20250317	092000	226414705	2840	2840	2840	2835	474
598	20250317	091900	225069045	2840	2840	2840	2835	4173
599	20250317	091800	213217760	2840	2840	2840	2840	2
600	20250317	091700	213212080	2835	2835	2840	2835	2152
601	20250317	091600	207111155	2840	2840	2840	2835	503
602	20250317	091500	205682640	2840	2840	2840	2840	20
603	20250317	091400	205625840	2840	2840	2840	2835	460
604	20250317	091300	204319940	2840	2840	2840	2840	556
605	20250317	091200	202740900	2840	2835	2845	2835	12776
606	20250317	091100	166493290	2835	2830	2835	2825	2364
607	20250317	091000	159801970	2835	2835	2835	2830	3122
608	20250317	090900	150966155	2830	2835	2835	2830	96
609	20250317	090800	150694375	2835	2845	2845	2835	3495
610	20250317	090700	140764160	2835	2830	2845	2830	30573
611	20250317	090600	54099865	2825	2830	2830	2825	20
612	20250317	090500	54043350	2830	2830	2830	2825	4771
613	20250317	090400	40558075	2820	2825	2825	2820	1223
614	20250317	090300	37108140	2825	2840	2840	2825	4522
615	20250317	090200	24301170	2835	2835	2850	2835	2604
616	20250317	090100	16896825	2835	2835	2835	2835	500
617	20250317	090000	15479325	2835	2825	2835	2825	5479