KissMeData/208370/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	204600	414780032	4455	4455	4455	4455	1829
3	20250317	204500	414780032	4455	4455	4455	4455	0
4	20250317	204400	414780032	4455	4455	4455	4455	0
5	20250317	204300	414780032	4455	4455	4455	4455	0
6	20250317	204200	414780032	4455	4455	4455	4455	0
7	20250317	204100	414780032	4455	4455	4455	4455	0
8	20250317	204000	414780032	4455	4455	4455	4455	0
9	20250317	203900	414780032	4455	4455	4455	4455	0
10	20250317	203800	414780032	4455	4455	4455	4455	0
11	20250317	203700	414780032	4455	4455	4455	4455	0
12	20250317	203600	414780032	4455	4455	4455	4455	0
13	20250317	203500	414780032	4455	4455	4455	4455	0
14	20250317	203400	414780032	4455	4455	4455	4455	0
15	20250317	203300	414780032	4455	4455	4455	4455	0
16	20250317	203200	414780032	4455	4455	4455	4455	0
17	20250317	203100	414780032	4455	4455	4455	4455	0
18	20250317	203000	414780032	4455	4455	4455	4455	0
19	20250317	202900	414780032	4455	4455	4455	4455	0
20	20250317	202800	414780032	4455	4455	4455	4455	0
21	20250317	202700	414780032	4455	4455	4455	4455	0
22	20250317	202600	414780032	4455	4455	4455	4455	0
23	20250317	202500	414780032	4455	4455	4455	4455	0
24	20250317	202400	414780032	4455	4455	4455	4455	0
25	20250317	202300	414780032	4455	4455	4455	4455	0
26	20250317	202200	414780032	4455	4455	4455	4455	0
27	20250317	202100	414780032	4455	4455	4455	4455	0
28	20250317	202000	414780032	4455	4455	4455	4455	0
29	20250317	201900	414780032	4455	4455	4455	4455	0
30	20250317	201800	414780032	4455	4455	4455	4455	0
31	20250317	201700	414780032	4455	4455	4455	4455	0
32	20250317	201600	414780032	4455	4455	4455	4455	1829
33	20250317	201500	414780032	4455	4455	4455	4455	0
34	20250317	201400	414780032	4455	4455	4455	4455	0
35	20250317	201300	414780032	4455	4455	4455	4455	0
36	20250317	201200	414780032	4455	4455	4455	4455	0
37	20250317	201100	414780032	4455	4455	4455	4455	0
38	20250317	201000	414780032	4455	4455	4455	4455	0
39	20250317	200900	414780032	4455	4455	4455	4455	0
40	20250317	200800	414780032	4455	4455	4455	4455	0
41	20250317	200700	414780032	4455	4455	4455	4455	0
42	20250317	200600	414780032	4455	4455	4455	4455	0
43	20250317	200500	414780032	4455	4455	4455	4455	0
44	20250317	200400	414780032	4455	4455	4455	4455	0
45	20250317	200300	414780032	4455	4455	4455	4455	0
46	20250317	200200	414780032	4455	4455	4455	4455	0
47	20250317	200100	414780032	4455	4455	4455	4455	0
48	20250317	200000	414780032	4455	4455	4455	4455	0
49	20250317	195900	414780032	4455	4455	4455	4455	0
50	20250317	195800	414780032	4455	4455	4455	4455	0
51	20250317	195700	414780032	4455	4455	4455	4455	0
52	20250317	195600	414780032	4455	4455	4455	4455	0
53	20250317	195500	414780032	4455	4455	4455	4455	0
54	20250317	195400	414780032	4455	4455	4455	4455	0
55	20250317	195300	414780032	4455	4455	4455	4455	0
56	20250317	195200	414780032	4455	4455	4455	4455	0
57	20250317	195100	414780032	4455	4455	4455	4455	0
58	20250317	195000	414780032	4455	4455	4455	4455	0
59	20250317	194900	414780032	4455	4455	4455	4455	0
60	20250317	194800	414780032	4455	4455	4455	4455	0
61	20250317	194700	414780032	4455	4455	4455	4455	0
62	20250317	194600	414780032	4455	4455	4455	4455	1829
63	20250317	194500	414780032	4455	4455	4455	4455	0
64	20250317	194400	414780032	4455	4455	4455	4455	0
65	20250317	194300	414780032	4455	4455	4455	4455	0
66	20250317	194200	414780032	4455	4455	4455	4455	0
67	20250317	194100	414780032	4455	4455	4455	4455	0
68	20250317	194000	414780032	4455	4455	4455	4455	0
69	20250317	193900	414780032	4455	4455	4455	4455	0
70	20250317	193800	414780032	4455	4455	4455	4455	0
71	20250317	193700	414780032	4455	4455	4455	4455	0
72	20250317	193600	414780032	4455	4455	4455	4455	0
73	20250317	193500	414780032	4455	4455	4455	4455	0
74	20250317	193400	414780032	4455	4455	4455	4455	0
75	20250317	193300	414780032	4455	4455	4455	4455	0
76	20250317	193200	414780032	4455	4455	4455	4455	0
77	20250317	193100	414780032	4455	4455	4455	4455	0
78	20250317	193000	414780032	4455	4455	4455	4455	0
79	20250317	192900	414780032	4455	4455	4455	4455	0
80	20250317	192800	414780032	4455	4455	4455	4455	0
81	20250317	192700	414780032	4455	4455	4455	4455	0
82	20250317	192600	414780032	4455	4455	4455	4455	0
83	20250317	192500	414780032	4455	4455	4455	4455	0
84	20250317	192400	414780032	4455	4455	4455	4455	0
85	20250317	192300	414780032	4455	4455	4455	4455	0
86	20250317	192200	414780032	4455	4455	4455	4455	0
87	20250317	192100	414780032	4455	4455	4455	4455	0
88	20250317	192000	414780032	4455	4455	4455	4455	0
89	20250317	191900	414780032	4455	4455	4455	4455	0
90	20250317	191800	414780032	4455	4455	4455	4455	0
91	20250317	191700	414780032	4455	4455	4455	4455	0
92	20250317	191600	414780032	4455	4455	4455	4455	1829
93	20250317	191500	414780032	4455	4455	4455	4455	0
94	20250317	191400	414780032	4455	4455	4455	4455	0
95	20250317	191300	414780032	4455	4455	4455	4455	0
96	20250317	191200	414780032	4455	4455	4455	4455	0
97	20250317	191100	414780032	4455	4455	4455	4455	0
98	20250317	191000	414780032	4455	4455	4455	4455	0
99	20250317	190900	414780032	4455	4455	4455	4455	0
100	20250317	190800	414780032	4455	4455	4455	4455	0
101	20250317	190700	414780032	4455	4455	4455	4455	0
102	20250317	190600	414780032	4455	4455	4455	4455	0
103	20250317	190500	414780032	4455	4455	4455	4455	0
104	20250317	190400	414780032	4455	4455	4455	4455	0
105	20250317	190300	414780032	4455	4455	4455	4455	0
106	20250317	190200	414780032	4455	4455	4455	4455	0
107	20250317	190100	414780032	4455	4455	4455	4455	0
108	20250317	190000	414780032	4455	4455	4455	4455	0
109	20250317	185900	414780032	4455	4455	4455	4455	0
110	20250317	185800	414780032	4455	4455	4455	4455	0
111	20250317	185700	414780032	4455	4455	4455	4455	0
112	20250317	185600	414780032	4455	4455	4455	4455	0
113	20250317	185500	414780032	4455	4455	4455	4455	0
114	20250317	185400	414780032	4455	4455	4455	4455	0
115	20250317	185300	414780032	4455	4455	4455	4455	0
116	20250317	185200	414780032	4455	4455	4455	4455	0
117	20250317	185100	414780032	4455	4455	4455	4455	0
118	20250317	185000	414780032	4455	4455	4455	4455	0
119	20250317	184900	414780032	4455	4455	4455	4455	0
120	20250317	184800	414780032	4455	4455	4455	4455	0
121	20250317	184700	414780032	4455	4455	4455	4455	0
122	20250317	184600	414780032	4455	4455	4455	4455	1829
123	20250317	184500	414780032	4455	4455	4455	4455	0
124	20250317	184400	414780032	4455	4455	4455	4455	0
125	20250317	184300	414780032	4455	4455	4455	4455	0
126	20250317	184200	414780032	4455	4455	4455	4455	0
127	20250317	184100	414780032	4455	4455	4455	4455	0
128	20250317	184000	414780032	4455	4455	4455	4455	0
129	20250317	183900	414780032	4455	4455	4455	4455	0
130	20250317	183800	414780032	4455	4455	4455	4455	0
131	20250317	183700	414780032	4455	4455	4455	4455	0
132	20250317	183600	414780032	4455	4455	4455	4455	0
133	20250317	183500	414780032	4455	4455	4455	4455	0
134	20250317	183400	414780032	4455	4455	4455	4455	0
135	20250317	183300	414780032	4455	4455	4455	4455	0
136	20250317	183200	414780032	4455	4455	4455	4455	0
137	20250317	183100	414780032	4455	4455	4455	4455	0
138	20250317	183000	414780032	4455	4455	4455	4455	0
139	20250317	182900	414780032	4455	4455	4455	4455	0
140	20250317	182800	414780032	4455	4455	4455	4455	0
141	20250317	182700	414780032	4455	4455	4455	4455	0
142	20250317	182600	414780032	4455	4455	4455	4455	0
143	20250317	182500	414780032	4455	4455	4455	4455	0
144	20250317	182400	414780032	4455	4455	4455	4455	0
145	20250317	182300	414780032	4455	4455	4455	4455	0
146	20250317	182200	414780032	4455	4455	4455	4455	0
147	20250317	182100	414780032	4455	4455	4455	4455	0
148	20250317	182000	414780032	4455	4455	4455	4455	0
149	20250317	181900	414780032	4455	4455	4455	4455	0
150	20250317	181800	414780032	4455	4455	4455	4455	0
151	20250317	181700	414780032	4455	4455	4455	4455	0
152	20250317	181600	414780032	4455	4455	4455	4455	1829
153	20250317	181500	414780032	4455	4455	4455	4455	0
154	20250317	181400	414780032	4455	4455	4455	4455	0
155	20250317	181300	414780032	4455	4455	4455	4455	0
156	20250317	181200	414780032	4455	4455	4455	4455	0
157	20250317	181100	414780032	4455	4455	4455	4455	0
158	20250317	181000	414780032	4455	4455	4455	4455	0
159	20250317	180900	414780032	4455	4455	4455	4455	0
160	20250317	180800	414780032	4455	4455	4455	4455	0
161	20250317	180700	414780032	4455	4455	4455	4455	0
162	20250317	180600	414780032	4455	4455	4455	4455	0
163	20250317	180500	414780032	4455	4455	4455	4455	0
164	20250317	180400	414780032	4455	4455	4455	4455	0
165	20250317	180300	414780032	4455	4455	4455	4455	0
166	20250317	180200	414780032	4455	4455	4455	4455	0
167	20250317	180100	414780032	4455	4455	4455	4455	0
168	20250317	180000	414780032	4455	4455	4455	4455	0
169	20250317	175900	414780032	4455	4455	4455	4455	0
170	20250317	175800	414780032	4455	4455	4455	4455	0
171	20250317	175700	414780032	4455	4455	4455	4455	0
172	20250317	175600	414780032	4455	4455	4455	4455	0
173	20250317	175500	414780032	4455	4455	4455	4455	0
174	20250317	175400	414780032	4455	4455	4455	4455	0
175	20250317	175300	414780032	4455	4455	4455	4455	0
176	20250317	175200	414780032	4455	4455	4455	4455	0
177	20250317	175100	414780032	4455	4455	4455	4455	0
178	20250317	175000	414780032	4455	4455	4455	4455	0
179	20250317	174900	414780032	4455	4455	4455	4455	0
180	20250317	174800	414780032	4455	4455	4455	4455	0
181	20250317	174700	414780032	4455	4455	4455	4455	0
182	20250317	174600	414780032	4455	4455	4455	4455	1829
183	20250317	174500	414780032	4455	4455	4455	4455	0
184	20250317	174400	414780032	4455	4455	4455	4455	0
185	20250317	174300	414780032	4455	4455	4455	4455	0
186	20250317	174200	414780032	4455	4455	4455	4455	0
187	20250317	174100	414780032	4455	4455	4455	4455	0
188	20250317	174000	414780032	4455	4455	4455	4455	0
189	20250317	173900	414780032	4455	4455	4455	4455	0
190	20250317	173800	414780032	4455	4455	4455	4455	0
191	20250317	173700	414780032	4455	4455	4455	4455	0
192	20250317	173600	414780032	4455	4455	4455	4455	0
193	20250317	173500	414780032	4455	4455	4455	4455	0
194	20250317	173400	414780032	4455	4455	4455	4455	0
195	20250317	173300	414780032	4455	4455	4455	4455	0
196	20250317	173200	414780032	4455	4455	4455	4455	0
197	20250317	173100	414780032	4455	4455	4455	4455	0
198	20250317	173000	414780032	4455	4455	4455	4455	0
199	20250317	172900	414780032	4455	4455	4455	4455	0
200	20250317	172800	414780032	4455	4455	4455	4455	0
201	20250317	172700	414780032	4455	4455	4455	4455	0
202	20250317	172600	414780032	4455	4455	4455	4455	0
203	20250317	172500	414780032	4455	4455	4455	4455	0
204	20250317	172400	414780032	4455	4455	4455	4455	0
205	20250317	172300	414780032	4455	4455	4455	4455	0
206	20250317	172200	414780032	4455	4455	4455	4455	0
207	20250317	172100	414780032	4455	4455	4455	4455	0
208	20250317	172000	414780032	4455	4455	4455	4455	0
209	20250317	171900	414780032	4455	4455	4455	4455	0
210	20250317	171800	414780032	4455	4455	4455	4455	0
211	20250317	171700	414780032	4455	4455	4455	4455	0
212	20250317	171600	414780032	4455	4455	4455	4455	1829
213	20250317	171500	414780032	4455	4455	4455	4455	0
214	20250317	171400	414780032	4455	4455	4455	4455	0
215	20250317	171300	414780032	4455	4455	4455	4455	0
216	20250317	171200	414780032	4455	4455	4455	4455	0
217	20250317	171100	414780032	4455	4455	4455	4455	0
218	20250317	171000	414780032	4455	4455	4455	4455	0
219	20250317	170900	414780032	4455	4455	4455	4455	0
220	20250317	170800	414780032	4455	4455	4455	4455	0
221	20250317	170700	414780032	4455	4455	4455	4455	0
222	20250317	170600	414780032	4455	4455	4455	4455	0
223	20250317	170500	414780032	4455	4455	4455	4455	0
224	20250317	170400	414780032	4455	4455	4455	4455	0
225	20250317	170300	414780032	4455	4455	4455	4455	0
226	20250317	170200	414780032	4455	4455	4455	4455	0
227	20250317	170100	414780032	4455	4455	4455	4455	0
228	20250317	170000	414780032	4455	4455	4455	4455	0
229	20250317	165900	414780032	4455	4455	4455	4455	0
230	20250317	165800	414780032	4455	4455	4455	4455	0
231	20250317	165700	414780032	4455	4455	4455	4455	0
232	20250317	165600	414780032	4455	4455	4455	4455	0
233	20250317	165500	414780032	4455	4455	4455	4455	0
234	20250317	165400	414780032	4455	4455	4455	4455	0
235	20250317	165300	414780032	4455	4455	4455	4455	0
236	20250317	165200	414780032	4455	4455	4455	4455	0
237	20250317	165100	414780032	4455	4455	4455	4455	0
238	20250317	165000	414780032	4455	4455	4455	4455	0
239	20250317	164900	414780032	4455	4455	4455	4455	0
240	20250317	164800	414780032	4455	4455	4455	4455	0
241	20250317	164700	414780032	4455	4455	4455	4455	0
242	20250317	164600	414780032	4455	4455	4455	4455	1829
243	20250317	164500	414780032	4455	4455	4455	4455	0
244	20250317	164400	414780032	4455	4455	4455	4455	0
245	20250317	164300	414780032	4455	4455	4455	4455	0
246	20250317	164200	414780032	4455	4455	4455	4455	0
247	20250317	164100	414780032	4455	4455	4455	4455	0
248	20250317	164000	414780032	4455	4455	4455	4455	0
249	20250317	163900	414780032	4455	4455	4455	4455	0
250	20250317	163800	414780032	4455	4455	4455	4455	0
251	20250317	163700	414780032	4455	4455	4455	4455	0
252	20250317	163600	414780032	4455	4455	4455	4455	0
253	20250317	163500	414780032	4455	4455	4455	4455	0
254	20250317	163400	414780032	4455	4455	4455	4455	0
255	20250317	163300	414780032	4455	4455	4455	4455	0
256	20250317	163200	414780032	4455	4455	4455	4455	0
257	20250317	163100	414780032	4455	4455	4455	4455	0
258	20250317	163000	414780032	4455	4455	4455	4455	0
259	20250317	162900	414780032	4455	4455	4455	4455	0
260	20250317	162800	414780032	4455	4455	4455	4455	0
261	20250317	162700	414780032	4455	4455	4455	4455	0
262	20250317	162600	414780032	4455	4455	4455	4455	0
263	20250317	162500	414780032	4455	4455	4455	4455	0
264	20250317	162400	414780032	4455	4455	4455	4455	0
265	20250317	162300	414780032	4455	4455	4455	4455	0
266	20250317	162200	414780032	4455	4455	4455	4455	0
267	20250317	162100	414780032	4455	4455	4455	4455	0
268	20250317	162000	414780032	4455	4455	4455	4455	0
269	20250317	161900	414780032	4455	4455	4455	4455	0
270	20250317	161800	414780032	4455	4455	4455	4455	0
271	20250317	161700	414780032	4455	4455	4455	4455	0
272	20250317	161600	414780032	4455	4455	4455	4455	1829
273	20250317	161500	414780032	4455	4455	4455	4455	0
274	20250317	161400	414780032	4455	4455	4455	4455	0
275	20250317	161300	414780032	4455	4455	4455	4455	0
276	20250317	161200	414780032	4455	4455	4455	4455	0
277	20250317	161100	414780032	4455	4455	4455	4455	0
278	20250317	161000	414780032	4455	4455	4455	4455	0
279	20250317	160900	414780032	4455	4455	4455	4455	0
280	20250317	160800	414780032	4455	4455	4455	4455	0
281	20250317	160700	414780032	4455	4455	4455	4455	0
282	20250317	160600	414780032	4455	4455	4455	4455	0
283	20250317	160500	414780032	4455	4455	4455	4455	0
284	20250317	160400	414780032	4455	4455	4455	4455	0
285	20250317	160300	414780032	4455	4455	4455	4455	0
286	20250317	160200	414780032	4455	4455	4455	4455	0
287	20250317	160100	414780032	4455	4455	4455	4455	0
288	20250317	160000	414780032	4455	4455	4455	4455	0
289	20250317	155900	414780032	4455	4455	4455	4455	0
290	20250317	155800	414780032	4455	4455	4455	4455	0
291	20250317	155700	414780032	4455	4455	4455	4455	0
292	20250317	155600	414780032	4455	4455	4455	4455	0
293	20250317	155500	414780032	4455	4455	4455	4455	0
294	20250317	155400	414780032	4455	4455	4455	4455	0
295	20250317	155300	414780032	4455	4455	4455	4455	0
296	20250317	155200	414780032	4455	4455	4455	4455	0
297	20250317	155100	414780032	4455	4455	4455	4455	0
298	20250317	155000	414780032	4455	4455	4455	4455	0
299	20250317	154900	414780032	4455	4455	4455	4455	0
300	20250317	154800	414780032	4455	4455	4455	4455	0
301	20250317	154700	414780032	4455	4455	4455	4455	0
302	20250317	154600	414780032	4455	4455	4455	4455	1829
303	20250317	154500	414780032	4455	4455	4455	4455	0
304	20250317	154400	414780032	4455	4455	4455	4455	0
305	20250317	154300	414780032	4455	4455	4455	4455	0
306	20250317	154200	414780032	4455	4455	4455	4455	0
307	20250317	154100	414780032	4455	4455	4455	4455	0
308	20250317	154000	414780032	4455	4455	4455	4455	0
309	20250317	153900	414780032	4455	4455	4455	4455	0
310	20250317	153800	414780032	4455	4455	4455	4455	0
311	20250317	153700	414780032	4455	4455	4455	4455	0
312	20250317	153600	414780032	4455	4455	4455	4455	0
313	20250317	153500	414780032	4455	4455	4455	4455	0
314	20250317	153400	414780032	4455	4455	4455	4455	0
315	20250317	153300	414780032	4455	4455	4455	4455	0
316	20250317	153200	414780032	4455	4455	4455	4455	0
317	20250317	153100	414780032	4455	4455	4455	4455	0
318	20250317	153000	414780032	4455	4455	4455	4455	1829
319	20250317	152900	406631837	4485	4485	4485	4485	0
320	20250317	152800	406631837	4485	4485	4485	4485	0
321	20250317	152700	406631837	4485	4485	4485	4485	0
322	20250317	152600	406631837	4485	4485	4485	4485	0
323	20250317	152500	406631837	4485	4485	4485	4485	0
324	20250317	152400	406631837	4485	4485	4485	4485	0
325	20250317	152300	406631837	4485	4485	4485	4485	0
326	20250317	152200	406631837	4485	4485	4485	4485	0
327	20250317	152100	406631837	4485	4485	4485	4485	0
328	20250317	152000	406631837	4485	4485	4485	4485	0
329	20250317	151900	406631837	4485	4485	4485	4465	96
330	20250317	151800	406203117	4465	4490	4490	4460	99
331	20250317	151700	405761267	4460	4480	4485	4460	1905
332	20250317	151600	397220277	4480	4480	4480	4465	71
333	20250317	151500	396902872	4480	4480	4480	4480	0
334	20250317	151400	396902872	4480	4470	4480	4470	97
335	20250317	151300	396469272	4470	4470	4470	4470	133
336	20250317	151200	395874762	4480	4470	4480	4470	339
337	20250317	151100	394359322	4470	4470	4470	4470	305
338	20250317	151000	392995972	4470	4470	4470	4470	1
339	20250317	150900	392991502	4470	4470	4470	4460	2050
340	20250317	150800	383847262	4465	4470	4470	4465	25
341	20250317	150700	383735517	4470	4465	4470	4465	342
342	20250317	150600	382208477	4470	4470	4470	4470	10
343	20250317	150500	382163777	4465	4470	4470	4465	363
344	20250317	150400	380542927	4470	4470	4470	4470	0
345	20250317	150300	380542927	4470	4470	4470	4470	194
346	20250317	150200	379675747	4470	4470	4470	4470	0
347	20250317	150100	379675747	4470	4470	4470	4470	10
348	20250317	150000	379631047	4470	4460	4470	4460	11
349	20250317	145900	379581977	4460	4470	4475	4460	1857
350	20250317	145800	371288387	4475	4475	4475	4475	5
351	20250317	145700	371266012	4465	4465	4475	4465	155
352	20250317	145600	370573927	4475	4475	4475	4475	0
353	20250317	145500	370573927	4475	4475	4475	4475	94
354	20250317	145400	370153277	4470	4475	4475	4470	85
355	20250317	145300	369772907	4480	4480	4480	4480	31
356	20250317	145200	369634027	4480	4475	4485	4475	14
357	20250317	145100	369571362	4475	4485	4485	4475	207
358	20250317	145000	368643537	4485	4485	4485	4480	3
359	20250317	144900	368630087	4465	4480	4480	4465	312
360	20250317	144800	367232342	4480	4480	4480	4480	1
361	20250317	144700	367227862	4480	4480	4480	4480	1
362	20250317	144600	367223382	4480	4470	4480	4470	2
363	20250317	144500	367214432	4480	4480	4480	4480	576
364	20250317	144400	364633952	4480	4480	4480	4480	5
365	20250317	144300	364611552	4480	4480	4480	4480	10
366	20250317	144200	364566752	4480	4480	4480	4480	8
367	20250317	144100	364530912	4480	4480	4480	4480	24
368	20250317	144000	364423392	4480	4480	4480	4480	0
369	20250317	143900	364423392	4480	4480	4480	4480	10
370	20250317	143800	364378592	4480	4480	4480	4480	1
371	20250317	143700	364374112	4480	4480	4480	4480	0
372	20250317	143600	364374112	4480	4480	4480	4480	0
373	20250317	143500	364374112	4480	4475	4480	4475	559
374	20250317	143400	361872582	4475	4455	4475	4455	1058
375	20250317	143300	357148702	4455	4450	4460	4450	1002
376	20250317	143200	352686542	4450	4450	4450	4450	0
377	20250317	143100	352686542	4450	4450	4450	4450	0
378	20250317	143000	352686542	4450	4450	4450	4450	3
379	20250317	142900	352673192	4450	4450	4450	4450	20
380	20250317	142800	352584192	4450	4450	4450	4450	62
381	20250317	142700	352308292	4450	4450	4450	4450	227
382	20250317	142600	351298142	4450	4450	4450	4450	3
383	20250317	142500	351284792	4450	4450	4450	4450	0
384	20250317	142400	351284792	4450	4450	4450	4445	119
385	20250317	142300	350755267	4450	4445	4450	4445	590
386	20250317	142200	348132137	4445	4445	4445	4445	0
387	20250317	142100	348132137	4445	4445	4445	4445	0
388	20250317	142000	348132137	4445	4445	4445	4445	37
389	20250317	141900	347967672	4450	4450	4450	4450	0
390	20250317	141800	347967672	4450	4450	4450	4450	0
391	20250317	141700	347967672	4450	4445	4450	4445	149
392	20250317	141600	347305362	4450	4450	4450	4450	3
393	20250317	141500	347292012	4445	4445	4450	4445	334
394	20250317	141400	345807377	4445	4445	4445	4445	1028
395	20250317	141300	341237917	4450	4450	4450	4450	21
396	20250317	141200	341144467	4450	4450	4450	4450	0
397	20250317	141100	341144467	4450	4450	4450	4450	0
398	20250317	141000	341144467	4450	4450	4450	4450	133
399	20250317	140900	340552617	4450	4447	4450	4447	31
400	20250317	140800	340414697	4450	4445	4450	4445	490
401	20250317	140700	338236517	4445	4445	4445	4445	0
402	20250317	140600	338236517	4445	4445	4445	4445	0
403	20250317	140500	338236517	4445	4445	4445	4445	0
404	20250317	140400	338236517	4445	4445	4445	4445	0
405	20250317	140300	338236517	4445	4445	4445	4445	5
406	20250317	140200	338214292	4445	4445	4445	4445	0
407	20250317	140100	338214292	4445	4445	4445	4445	1
408	20250317	140000	338209847	4445	4445	4445	4445	26
409	20250317	135900	338094277	4445	4445	4445	4445	0
410	20250317	135800	338094277	4445	4445	4445	4445	0
411	20250317	135700	338094277	4445	4445	4445	4445	2
412	20250317	135600	338085387	4445	4445	4445	4445	0
413	20250317	135500	338085387	4445	4445	4445	4445	1
414	20250317	135400	338080942	4445	4445	4445	4445	0
415	20250317	135300	338080942	4445	4445	4445	4445	2
416	20250317	135200	338072052	4445	4440	4445	4440	138
417	20250317	135100	337459327	4440	4440	4440	4435	25
418	20250317	135000	337348337	4445	4445	4445	4445	0
419	20250317	134900	337348337	4445	4445	4445	4445	2
420	20250317	134800	337339447	4440	4445	4445	4440	41
421	20250317	134700	337157402	4440	4440	4440	4440	491
422	20250317	134600	334977362	4440	4440	4440	4440	64
423	20250317	134500	334693202	4440	4440	4440	4440	153
424	20250317	134400	334013882	4440	4440	4440	4430	61
425	20250317	134300	333743142	4440	4440	4440	4440	0
426	20250317	134200	333743142	4440	4440	4440	4440	0
427	20250317	134100	333743142	4440	4440	4440	4440	1
428	20250317	134000	333738702	4430	4430	4430	4430	0
429	20250317	133900	333738702	4430	4430	4430	4430	410
430	20250317	133800	331922402	4440	4440	4440	4440	0
431	20250317	133700	331922402	4440	4440	4440	4440	0
432	20250317	133600	331922402	4440	4440	4440	4440	0
433	20250317	133500	331922402	4440	4440	4440	4440	1
434	20250317	133400	331917962	4435	4435	4435	4435	76
435	20250317	133300	331580902	4435	4430	4435	4430	36
436	20250317	133200	331421407	4435	4435	4435	4435	271
437	20250317	133100	330219522	4435	4430	4435	4430	242
438	20250317	133000	329146307	4435	4435	4435	4435	1
439	20250317	132900	329141872	4435	4435	4435	4435	0
440	20250317	132800	329141872	4435	4435	4435	4435	0
441	20250317	132700	329141872	4435	4435	4435	4435	0
442	20250317	132600	329141872	4435	4435	4435	4435	0
443	20250317	132500	329141872	4435	4435	4435	4430	76
444	20250317	132400	328805182	4435	4440	4440	4435	1291
445	20250317	132300	323079562	4440	4440	4440	4440	0
446	20250317	132200	323079562	4440	4440	4440	4440	0
447	20250317	132100	323079562	4440	4440	4440	4440	0
448	20250317	132000	323079562	4440	4440	4440	4440	1
449	20250317	131900	323075122	4440	4435	4440	4435	184
450	20250317	131800	322259077	4440	4440	4440	4440	2
451	20250317	131700	322250197	4435	4435	4435	4435	17
452	20250317	131600	322174802	4440	4435	4440	4435	558
453	20250317	131500	319700022	4440	4440	4440	4440	0
454	20250317	131400	319700022	4440	4440	4440	4440	602
455	20250317	131300	317027142	4440	4440	4440	4440	1080
456	20250317	131200	312231942	4440	4440	4440	4440	3
457	20250317	131100	312218622	4435	4435	4435	4435	92
458	20250317	131000	311810602	4435	4435	4435	4435	7
459	20250317	130900	311779557	4435	4435	4435	4435	1
460	20250317	130800	311775122	4435	4435	4435	4435	0
461	20250317	130700	311775122	4435	4430	4435	4430	1401
462	20250317	130600	305564002	4430	4430	4430	4430	0
463	20250317	130500	305564002	4430	4430	4430	4430	21
464	20250317	130400	305470972	4430	4430	4430	4430	306
465	20250317	130300	304115392	4430	4430	4430	4430	4
466	20250317	130200	304097672	4430	4430	4430	4430	21
467	20250317	130100	304004642	4430	4430	4430	4430	1
468	20250317	130000	304000212	4430	4430	4430	4430	300
469	20250317	125900	302671212	4430	4430	4430	4430	0
470	20250317	125800	302671212	4430	4430	4430	4430	0
471	20250317	125700	302671212	4430	4430	4430	4430	200
472	20250317	125600	301785212	4430	4430	4430	4430	1
473	20250317	125500	301780782	4430	4430	4430	4430	0
474	20250317	125400	301780782	4430	4430	4430	4430	0
475	20250317	125300	301780782	4430	4425	4430	4425	43
476	20250317	125200	301590502	4425	4425	4425	4425	0
477	20250317	125100	301590502	4425	4425	4425	4425	2
478	20250317	125000	301581652	4425	4425	4425	4425	0
479	20250317	124900	301581652	4425	4425	4425	4425	10
480	20250317	124800	301537402	4425	4425	4425	4425	0
481	20250317	124700	301537402	4425	4425	4425	4425	27
482	20250317	124600	301417927	4425	4425	4425	4425	0
483	20250317	124500	301417927	4425	4425	4430	4425	344
484	20250317	124400	299895722	4430	4430	4430	4430	0
485	20250317	124300	299895722	4430	4430	4430	4430	0
486	20250317	124200	299895722	4430	4430	4430	4430	0
487	20250317	124100	299895722	4430	4430	4430	4430	2
488	20250317	124000	299886862	4430	4425	4430	4425	20
489	20250317	123900	299798357	4430	4425	4430	4425	2421
490	20250317	123800	289085327	4430	4430	4430	4430	1
491	20250317	123700	289080897	4425	4425	4425	4425	100
492	20250317	123600	288638397	4430	4430	4430	4430	798
493	20250317	123500	285103257	4435	4435	4435	4435	7
494	20250317	123400	285072212	4430	4430	4430	4430	215
495	20250317	123300	284119762	4425	4425	4425	4425	1
496	20250317	123200	284115337	4430	4430	4430	4430	10
497	20250317	123100	284071037	4430	4430	4430	4430	0
498	20250317	123000	284071037	4430	4430	4430	4430	0
499	20250317	122900	284071037	4430	4430	4430	4430	0
500	20250317	122800	284071037	4430	4430	4430	4430	11
501	20250317	122700	284022307	4425	4430	4430	4425	77
502	20250317	122600	283681577	4440	4440	4440	4440	0
503	20250317	122500	283681577	4440	4440	4440	4440	0
504	20250317	122400	283681577	4440	4440	4440	4440	10
505	20250317	122300	283637177	4440	4440	4440	4440	0
506	20250317	122200	283637177	4440	4440	4440	4440	0
507	20250317	122100	283637177	4440	4440	4440	4440	0
508	20250317	122000	283637177	4440	4440	4440	4440	0
509	20250317	121900	283637177	4440	4440	4440	4440	0
510	20250317	121800	283637177	4440	4440	4440	4440	35
511	20250317	121700	283481777	4440	4440	4440	4440	0
512	20250317	121600	283481777	4440	4440	4440	4440	0
513	20250317	121500	283481777	4440	4440	4440	4440	0
514	20250317	121400	283481777	4440	4440	4440	4440	86
515	20250317	121300	283099937	4440	4440	4440	4440	51
516	20250317	121200	282873497	4420	4420	4420	4420	0
517	20250317	121100	282873497	4420	4430	4430	4420	5170
518	20250317	121000	259986407	4445	4445	4445	4445	10
519	20250317	120900	259941957	4445	4445	4445	4445	10
520	20250317	120800	259897507	4445	4445	4445	4445	0
521	20250317	120700	259897507	4445	4435	4445	4435	513
522	20250317	120600	257622342	4450	4450	4450	4450	0
523	20250317	120500	257622342	4450	4450	4450	4450	143
524	20250317	120400	256985992	4450	4450	4450	4450	0
525	20250317	120300	256985992	4450	4440	4450	4440	11
526	20250317	120200	256937142	4450	4440	4450	4440	192
527	20250317	120100	256084642	4440	4440	4440	4440	0
528	20250317	120000	256084642	4440	4440	4440	4440	10
529	20250317	115900	256040242	4450	4450	4450	4450	0
530	20250317	115800	256040242	4450	4450	4450	4450	0
531	20250317	115700	256040242	4450	4440	4450	4440	724
532	20250317	115600	252822522	4435	4435	4435	4435	3
533	20250317	115500	252809217	4435	4437	4437	4435	349
534	20250317	115400	251261206	4440	4437	4440	4437	16
535	20250317	115300	251190181	4437	4437	4437	4437	25
536	20250317	115200	251079256	4437	4437	4437	4437	0
537	20250317	115100	251079256	4437	4437	4437	4437	3
538	20250317	115000	251065945	4437	4437	4437	4437	0
539	20250317	114900	251065945	4437	4437	4437	4437	0
540	20250317	114800	251065945	4437	4437	4437	4437	68
541	20250317	114700	250764229	4437	4440	4440	4437	7
542	20250317	114600	250733152	4440	4440	4440	4440	0
543	20250317	114500	250733152	4440	4440	4440	4440	0
544	20250317	114400	250733152	4440	4435	4440	4435	1248
545	20250317	114300	245192272	4435	4435	4435	4435	0
546	20250317	114200	245192272	4435	4435	4435	4435	0
547	20250317	114100	245192272	4435	4435	4435	4435	200
548	20250317	114000	244305272	4435	4435	4435	4435	100
549	20250317	113900	243861772	4435	4435	4435	4435	0
550	20250317	113800	243861772	4435	4435	4435	4435	1
551	20250317	113700	243857337	4440	4440	4440	4440	1
552	20250317	113600	243852897	4440	4440	4440	4440	0
553	20250317	113500	243852897	4440	4440	4440	4440	0
554	20250317	113400	243852897	4440	4435	4440	4435	3
555	20250317	113300	243839587	4430	4430	4430	4430	0
556	20250317	113200	243839587	4430	4430	4430	4430	0
557	20250317	113100	243839587	4430	4430	4430	4430	543
558	20250317	113000	241434097	4430	4430	4430	4430	0
559	20250317	112900	241434097	4430	4430	4430	4430	100
560	20250317	112800	240991097	4440	4430	4440	4430	3
561	20250317	112700	240977797	4430	4430	4430	4430	10
562	20250317	112600	240933497	4435	4435	4435	4435	22
563	20250317	112500	240835927	4435	4435	4435	4435	0
564	20250317	112400	240835927	4435	4435	4435	4425	2917
565	20250317	112300	227914487	4435	4435	4435	4435	0
566	20250317	112200	227914487	4435	4435	4435	4435	0
567	20250317	112100	227914487	4435	4435	4435	4435	1062
568	20250317	112000	223204517	4435	4435	4435	4435	0
569	20250317	111900	223204517	4435	4435	4435	4435	0
570	20250317	111800	223204517	4435	4435	4435	4435	0
571	20250317	111700	223204517	4435	4435	4435	4435	0
572	20250317	111600	223204517	4435	4437	4437	4435	895
573	20250317	111500	219233522	4437	4440	4440	4437	73
574	20250317	111400	218909552	4437	4435	4437	4435	15
575	20250317	111300	218843017	4440	4435	4440	4435	124
576	20250317	111200	218292957	4440	4440	4440	4440	30
577	20250317	111100	218159757	4440	4435	4440	4435	223
578	20250317	111000	217170747	4440	4440	4440	4440	1
579	20250317	110900	217166307	4440	4440	4440	4440	0
580	20250317	110800	217166307	4440	4440	4440	4440	0
581	20250317	110700	217166307	4440	4440	4440	4440	0
582	20250317	110600	217166307	4440	4440	4440	4440	50
583	20250317	110500	216944307	4440	4440	4440	4440	0
584	20250317	110400	216944307	4440	4440	4440	4440	5
585	20250317	110300	216922107	4440	4440	4440	4440	12
586	20250317	110200	216868827	4440	4440	4440	4440	10
587	20250317	110100	216824427	4440	4440	4440	4440	1000
588	20250317	110000	212384427	4440	4440	4440	4440	0
589	20250317	105900	212384427	4440	4440	4440	4440	0
590	20250317	105800	212384427	4440	4440	4440	4440	200
591	20250317	105700	211496427	4445	4440	4445	4430	4572
592	20250317	105600	191224117	4440	4440	4440	4440	1210
593	20250317	105500	185851717	4445	4445	4445	4445	10
594	20250317	105400	185807267	4445	4445	4445	4445	0
595	20250317	105300	185807267	4445	4445	4445	4445	45
596	20250317	105200	185607242	4450	4450	4450	4450	1
597	20250317	105100	185602792	4450	4450	4450	4450	1
598	20250317	105000	185598342	4450	4450	4450	4450	0
599	20250317	104900	185598342	4450	4445	4450	4445	59
600	20250317	104800	185336082	4450	4450	4450	4450	10
601	20250317	104700	185291582	4450	4450	4450	4450	0
602	20250317	104600	185291582	4450	4450	4450	4450	1
603	20250317	104500	185287132	4450	4450	4450	4450	2
604	20250317	104400	185278232	4450	4445	4450	4445	2
605	20250317	104300	185269337	4450	4450	4450	4450	0
606	20250317	104200	185269337	4450	4450	4450	4450	0
607	20250317	104100	185269337	4450	4445	4450	4445	893
608	20250317	104000	181299657	4445	4445	4445	4440	1459
609	20250317	103900	174814902	4450	4450	4450	4450	3
610	20250317	103800	174801552	4450	4445	4450	4445	490
611	20250317	103700	172623497	4445	4445	4450	4445	3010
612	20250317	103600	159243997	4450	4447	4450	4445	5
613	20250317	103500	159221758	4447	4447	4447	4447	0
614	20250317	103400	159221758	4447	4447	4447	4447	0
615	20250317	103300	159221758	4447	4447	4447	4447	0
616	20250317	103200	159221758	4447	4447	4447	4447	2
617	20250317	103100	159212864	4447	4450	4450	4447	9
618	20250317	103000	159172823	4450	4450	4450	4450	13
619	20250317	102900	159114973	4450	4450	4450	4450	13
620	20250317	102800	159057123	4455	4455	4455	4455	0
621	20250317	102700	159057123	4455	4455	4455	4455	1
622	20250317	102600	159052668	4455	4455	4455	4455	3
623	20250317	102500	159039303	4445	4450	4450	4445	2850
624	20250317	102400	146362238	4455	4455	4455	4455	1
625	20250317	102300	146357783	4450	4460	4460	4450	249
626	20250317	102200	145248683	4460	4455	4465	4450	173
627	20250317	102100	144478448	4455	4465	4465	4455	7
628	20250317	102000	144447228	4465	4465	4465	4465	1
629	20250317	101900	144442763	4465	4465	4465	4465	300
630	20250317	101800	143103263	4465	4460	4465	4460	290
631	20250317	101700	141808473	4460	4460	4460	4460	111
632	20250317	101600	141313413	4460	4450	4460	4450	722
633	20250317	101500	138094313	4460	4460	4460	4460	19
634	20250317	101400	138009573	4460	4460	4460	4460	70
635	20250317	101300	137697373	4460	4460	4460	4460	3
636	20250317	101200	137683993	4460	4460	4460	4460	1
637	20250317	101100	137679533	4460	4460	4460	4460	0
638	20250317	101000	137679533	4460	4450	4460	4450	1112
639	20250317	100900	132731123	4460	4460	4460	4460	23
640	20250317	100800	132628543	4465	4455	4465	4450	813
641	20250317	100700	129008178	4465	4465	4465	4465	1
642	20250317	100600	129003713	4465	4460	4465	4455	496
643	20250317	100500	126793963	4470	4470	4470	4470	0
644	20250317	100400	126793963	4470	4455	4470	4455	534
645	20250317	100300	124414963	4450	4455	4455	4450	256
646	20250317	100200	123274643	4470	4470	4470	4470	0
647	20250317	100100	123274643	4470	4470	4470	4450	205
648	20250317	100000	122361553	4470	4455	4470	4455	22
649	20250317	095900	122263378	4470	4470	4470	4470	0
650	20250317	095800	122263378	4470	4470	4470	4470	0
651	20250317	095700	122263378	4470	4450	4470	4450	127
652	20250317	095600	121696188	4470	4470	4470	4470	70
653	20250317	095500	121383288	4470	4470	4470	4470	0
654	20250317	095400	121383288	4470	4450	4470	4445	1287
655	20250317	095300	115656083	4450	4445	4450	4445	651
656	20250317	095200	112762363	4450	4450	4450	4445	1969
657	20250317	095100	104001958	4450	4450	4450	4445	107
658	20250317	095000	103525833	4450	4450	4450	4450	119
659	20250317	094900	102996283	4450	4450	4450	4445	1568
660	20250317	094800	96018988	4470	4470	4470	4470	0
661	20250317	094700	96018988	4470	4465	4470	4465	32
662	20250317	094600	95876098	4470	4455	4470	4455	310
663	20250317	094500	94494988	4470	4470	4470	4470	0
664	20250317	094400	94494988	4470	4470	4470	4470	1
665	20250317	094300	94490518	4470	4455	4470	4450	31
666	20250317	094200	94352213	4470	4445	4470	4445	92
667	20250317	094100	93941098	4470	4450	4470	4450	478
668	20250317	094000	91813958	4470	4470	4470	4470	0
669	20250317	093900	91813958	4470	4470	4470	4470	10
670	20250317	093800	91769258	4470	4460	4470	4450	229
671	20250317	093700	90750138	4470	4470	4470	4470	0
672	20250317	093600	90750138	4470	4470	4470	4470	5
673	20250317	093500	90727788	4470	4460	4470	4460	106
674	20250317	093400	90255018	4460	4460	4460	4460	0
675	20250317	093300	90255018	4460	4467	4467	4455	11
676	20250317	093200	90205930	4470	4470	4470	4470	0
677	20250317	093100	90205930	4470	4470	4470	4470	0
678	20250317	093000	90205930	4470	4470	4470	4470	6
679	20250317	092900	90179110	4470	4455	4470	4445	1168
680	20250317	092800	84963255	4455	4455	4455	4455	191
681	20250317	092700	84112350	4445	4475	4475	4440	2708
682	20250317	092600	72074640	4475	4475	4475	4475	74
683	20250317	092500	71743490	4475	4455	4475	4455	16
684	20250317	092400	71671950	4475	4475	4475	4475	34
685	20250317	092300	71519800	4475	4475	4475	4475	0
686	20250317	092200	71519800	4475	4475	4475	4475	10
687	20250317	092100	71475050	4475	4475	4475	4475	10
688	20250317	092000	71430300	4475	4460	4475	4460	8207
689	20250317	091900	34756770	4450	4460	4460	4450	218
690	20250317	091800	33784970	4450	4460	4460	4450	322
691	20250317	091700	32352050	4455	4450	4460	4450	50
692	20250317	091600	32129350	4465	4465	4465	4445	103
693	20250317	091500	31671435	4450	4465	4465	4450	557
694	20250317	091400	29190175	4465	4470	4470	4450	110
695	20250317	091300	28700485	4470	4450	4470	4450	202
696	20250317	091200	27801545	4470	4470	4470	4470	0
697	20250317	091100	27801545	4470	4470	4470	4470	0
698	20250317	091000	27801545	4470	4470	4470	4470	0
699	20250317	090900	27801545	4470	4470	4470	4470	268
700	20250317	090800	26603585	4470	4435	4470	4435	225
701	20250317	090700	25604770	4435	4450	4450	4435	1147
702	20250317	090600	20504455	4450	4455	4475	4450	352
703	20250317	090500	18937800	4455	4455	4475	4445	52
704	20250317	090400	18706065	4455	4460	4495	4450	917
705	20250317	090300	14622570	4505	4460	4505	4460	72
706	20250317	090200	14301360	4460	4475	4505	4455	1633
707	20250317	090100	7006445	4520	4480	4520	4475	903
708	20250317	090000	2957470	4500	4520	4520	4500	656