KissMeData/144960/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	203000	796854325	4985	4985	4985	4985	4134
3	20250317	202900	796854325	4985	4985	4985	4985	0
4	20250317	202800	796854325	4985	4985	4985	4985	0
5	20250317	202700	796854325	4985	4985	4985	4985	0
6	20250317	202600	796854325	4985	4985	4985	4985	0
7	20250317	202500	796854325	4985	4985	4985	4985	0
8	20250317	202400	796854325	4985	4985	4985	4985	0
9	20250317	202300	796854325	4985	4985	4985	4985	0
10	20250317	202200	796854325	4985	4985	4985	4985	0
11	20250317	202100	796854325	4985	4985	4985	4985	0
12	20250317	202000	796854325	4985	4985	4985	4985	0
13	20250317	201900	796854325	4985	4985	4985	4985	0
14	20250317	201800	796854325	4985	4985	4985	4985	0
15	20250317	201700	796854325	4985	4985	4985	4985	0
16	20250317	201600	796854325	4985	4985	4985	4985	0
17	20250317	201500	796854325	4985	4985	4985	4985	0
18	20250317	201400	796854325	4985	4985	4985	4985	0
19	20250317	201300	796854325	4985	4985	4985	4985	0
20	20250317	201200	796854325	4985	4985	4985	4985	0
21	20250317	201100	796854325	4985	4985	4985	4985	0
22	20250317	201000	796854325	4985	4985	4985	4985	0
23	20250317	200900	796854325	4985	4985	4985	4985	0
24	20250317	200800	796854325	4985	4985	4985	4985	0
25	20250317	200700	796854325	4985	4985	4985	4985	0
26	20250317	200600	796854325	4985	4985	4985	4985	0
27	20250317	200500	796854325	4985	4985	4985	4985	0
28	20250317	200400	796854325	4985	4985	4985	4985	0
29	20250317	200300	796854325	4985	4985	4985	4985	0
30	20250317	200200	796854325	4985	4985	4985	4985	0
31	20250317	200100	796854325	4985	4985	4985	4985	0
32	20250317	200000	796854325	4985	4985	4985	4985	4134
33	20250317	195900	796854325	4985	4985	4985	4985	0
34	20250317	195800	796854325	4985	4985	4985	4985	0
35	20250317	195700	796854325	4985	4985	4985	4985	0
36	20250317	195600	796854325	4985	4985	4985	4985	0
37	20250317	195500	796854325	4985	4985	4985	4985	0
38	20250317	195400	796854325	4985	4985	4985	4985	0
39	20250317	195300	796854325	4985	4985	4985	4985	0
40	20250317	195200	796854325	4985	4985	4985	4985	0
41	20250317	195100	796854325	4985	4985	4985	4985	0
42	20250317	195000	796854325	4985	4985	4985	4985	0
43	20250317	194900	796854325	4985	4985	4985	4985	0
44	20250317	194800	796854325	4985	4985	4985	4985	0
45	20250317	194700	796854325	4985	4985	4985	4985	0
46	20250317	194600	796854325	4985	4985	4985	4985	0
47	20250317	194500	796854325	4985	4985	4985	4985	0
48	20250317	194400	796854325	4985	4985	4985	4985	0
49	20250317	194300	796854325	4985	4985	4985	4985	0
50	20250317	194200	796854325	4985	4985	4985	4985	0
51	20250317	194100	796854325	4985	4985	4985	4985	0
52	20250317	194000	796854325	4985	4985	4985	4985	0
53	20250317	193900	796854325	4985	4985	4985	4985	0
54	20250317	193800	796854325	4985	4985	4985	4985	0
55	20250317	193700	796854325	4985	4985	4985	4985	0
56	20250317	193600	796854325	4985	4985	4985	4985	0
57	20250317	193500	796854325	4985	4985	4985	4985	0
58	20250317	193400	796854325	4985	4985	4985	4985	0
59	20250317	193300	796854325	4985	4985	4985	4985	0
60	20250317	193200	796854325	4985	4985	4985	4985	0
61	20250317	193100	796854325	4985	4985	4985	4985	0
62	20250317	193000	796854325	4985	4985	4985	4985	4134
63	20250317	192900	796854325	4985	4985	4985	4985	0
64	20250317	192800	796854325	4985	4985	4985	4985	0
65	20250317	192700	796854325	4985	4985	4985	4985	0
66	20250317	192600	796854325	4985	4985	4985	4985	0
67	20250317	192500	796854325	4985	4985	4985	4985	0
68	20250317	192400	796854325	4985	4985	4985	4985	0
69	20250317	192300	796854325	4985	4985	4985	4985	0
70	20250317	192200	796854325	4985	4985	4985	4985	0
71	20250317	192100	796854325	4985	4985	4985	4985	0
72	20250317	192000	796854325	4985	4985	4985	4985	0
73	20250317	191900	796854325	4985	4985	4985	4985	0
74	20250317	191800	796854325	4985	4985	4985	4985	0
75	20250317	191700	796854325	4985	4985	4985	4985	0
76	20250317	191600	796854325	4985	4985	4985	4985	0
77	20250317	191500	796854325	4985	4985	4985	4985	0
78	20250317	191400	796854325	4985	4985	4985	4985	0
79	20250317	191300	796854325	4985	4985	4985	4985	0
80	20250317	191200	796854325	4985	4985	4985	4985	0
81	20250317	191100	796854325	4985	4985	4985	4985	0
82	20250317	191000	796854325	4985	4985	4985	4985	0
83	20250317	190900	796854325	4985	4985	4985	4985	0
84	20250317	190800	796854325	4985	4985	4985	4985	0
85	20250317	190700	796854325	4985	4985	4985	4985	0
86	20250317	190600	796854325	4985	4985	4985	4985	0
87	20250317	190500	796854325	4985	4985	4985	4985	0
88	20250317	190400	796854325	4985	4985	4985	4985	0
89	20250317	190300	796854325	4985	4985	4985	4985	0
90	20250317	190200	796854325	4985	4985	4985	4985	0
91	20250317	190100	796854325	4985	4985	4985	4985	0
92	20250317	190000	796854325	4985	4985	4985	4985	4134
93	20250317	185900	796854325	4985	4985	4985	4985	0
94	20250317	185800	796854325	4985	4985	4985	4985	0
95	20250317	185700	796854325	4985	4985	4985	4985	0
96	20250317	185600	796854325	4985	4985	4985	4985	0
97	20250317	185500	796854325	4985	4985	4985	4985	0
98	20250317	185400	796854325	4985	4985	4985	4985	0
99	20250317	185300	796854325	4985	4985	4985	4985	0
100	20250317	185200	796854325	4985	4985	4985	4985	0
101	20250317	185100	796854325	4985	4985	4985	4985	0
102	20250317	185000	796854325	4985	4985	4985	4985	0
103	20250317	184900	796854325	4985	4985	4985	4985	0
104	20250317	184800	796854325	4985	4985	4985	4985	0
105	20250317	184700	796854325	4985	4985	4985	4985	0
106	20250317	184600	796854325	4985	4985	4985	4985	0
107	20250317	184500	796854325	4985	4985	4985	4985	0
108	20250317	184400	796854325	4985	4985	4985	4985	0
109	20250317	184300	796854325	4985	4985	4985	4985	0
110	20250317	184200	796854325	4985	4985	4985	4985	0
111	20250317	184100	796854325	4985	4985	4985	4985	0
112	20250317	184000	796854325	4985	4985	4985	4985	0
113	20250317	183900	796854325	4985	4985	4985	4985	0
114	20250317	183800	796854325	4985	4985	4985	4985	0
115	20250317	183700	796854325	4985	4985	4985	4985	0
116	20250317	183600	796854325	4985	4985	4985	4985	0
117	20250317	183500	796854325	4985	4985	4985	4985	0
118	20250317	183400	796854325	4985	4985	4985	4985	0
119	20250317	183300	796854325	4985	4985	4985	4985	0
120	20250317	183200	796854325	4985	4985	4985	4985	0
121	20250317	183100	796854325	4985	4985	4985	4985	0
122	20250317	183000	796854325	4985	4985	4985	4985	4134
123	20250317	182900	796854325	4985	4985	4985	4985	0
124	20250317	182800	796854325	4985	4985	4985	4985	0
125	20250317	182700	796854325	4985	4985	4985	4985	0
126	20250317	182600	796854325	4985	4985	4985	4985	0
127	20250317	182500	796854325	4985	4985	4985	4985	0
128	20250317	182400	796854325	4985	4985	4985	4985	0
129	20250317	182300	796854325	4985	4985	4985	4985	0
130	20250317	182200	796854325	4985	4985	4985	4985	0
131	20250317	182100	796854325	4985	4985	4985	4985	0
132	20250317	182000	796854325	4985	4985	4985	4985	0
133	20250317	181900	796854325	4985	4985	4985	4985	0
134	20250317	181800	796854325	4985	4985	4985	4985	0
135	20250317	181700	796854325	4985	4985	4985	4985	0
136	20250317	181600	796854325	4985	4985	4985	4985	0
137	20250317	181500	796854325	4985	4985	4985	4985	0
138	20250317	181400	796854325	4985	4985	4985	4985	0
139	20250317	181300	796854325	4985	4985	4985	4985	0
140	20250317	181200	796854325	4985	4985	4985	4985	0
141	20250317	181100	796854325	4985	4985	4985	4985	0
142	20250317	181000	796854325	4985	4985	4985	4985	0
143	20250317	180900	796854325	4985	4985	4985	4985	0
144	20250317	180800	796854325	4985	4985	4985	4985	0
145	20250317	180700	796854325	4985	4985	4985	4985	0
146	20250317	180600	796854325	4985	4985	4985	4985	0
147	20250317	180500	796854325	4985	4985	4985	4985	0
148	20250317	180400	796854325	4985	4985	4985	4985	0
149	20250317	180300	796854325	4985	4985	4985	4985	0
150	20250317	180200	796854325	4985	4985	4985	4985	0
151	20250317	180100	796854325	4985	4985	4985	4985	0
152	20250317	180000	796854325	4985	4985	4985	4985	4134
153	20250317	175900	796854325	4985	4985	4985	4985	0
154	20250317	175800	796854325	4985	4985	4985	4985	0
155	20250317	175700	796854325	4985	4985	4985	4985	0
156	20250317	175600	796854325	4985	4985	4985	4985	0
157	20250317	175500	796854325	4985	4985	4985	4985	0
158	20250317	175400	796854325	4985	4985	4985	4985	0
159	20250317	175300	796854325	4985	4985	4985	4985	0
160	20250317	175200	796854325	4985	4985	4985	4985	0
161	20250317	175100	796854325	4985	4985	4985	4985	0
162	20250317	175000	796854325	4985	4985	4985	4985	0
163	20250317	174900	796854325	4985	4985	4985	4985	0
164	20250317	174800	796854325	4985	4985	4985	4985	0
165	20250317	174700	796854325	4985	4985	4985	4985	0
166	20250317	174600	796854325	4985	4985	4985	4985	0
167	20250317	174500	796854325	4985	4985	4985	4985	0
168	20250317	174400	796854325	4985	4985	4985	4985	0
169	20250317	174300	796854325	4985	4985	4985	4985	0
170	20250317	174200	796854325	4985	4985	4985	4985	0
171	20250317	174100	796854325	4985	4985	4985	4985	0
172	20250317	174000	796854325	4985	4985	4985	4985	0
173	20250317	173900	796854325	4985	4985	4985	4985	0
174	20250317	173800	796854325	4985	4985	4985	4985	0
175	20250317	173700	796854325	4985	4985	4985	4985	0
176	20250317	173600	796854325	4985	4985	4985	4985	0
177	20250317	173500	796854325	4985	4985	4985	4985	0
178	20250317	173400	796854325	4985	4985	4985	4985	0
179	20250317	173300	796854325	4985	4985	4985	4985	0
180	20250317	173200	796854325	4985	4985	4985	4985	0
181	20250317	173100	796854325	4985	4985	4985	4985	0
182	20250317	173000	796854325	4985	4985	4985	4985	4134
183	20250317	172900	796854325	4985	4985	4985	4985	0
184	20250317	172800	796854325	4985	4985	4985	4985	0
185	20250317	172700	796854325	4985	4985	4985	4985	0
186	20250317	172600	796854325	4985	4985	4985	4985	0
187	20250317	172500	796854325	4985	4985	4985	4985	0
188	20250317	172400	796854325	4985	4985	4985	4985	0
189	20250317	172300	796854325	4985	4985	4985	4985	0
190	20250317	172200	796854325	4985	4985	4985	4985	0
191	20250317	172100	796854325	4985	4985	4985	4985	0
192	20250317	172000	796854325	4985	4985	4985	4985	0
193	20250317	171900	796854325	4985	4985	4985	4985	0
194	20250317	171800	796854325	4985	4985	4985	4985	0
195	20250317	171700	796854325	4985	4985	4985	4985	0
196	20250317	171600	796854325	4985	4985	4985	4985	0
197	20250317	171500	796854325	4985	4985	4985	4985	0
198	20250317	171400	796854325	4985	4985	4985	4985	0
199	20250317	171300	796854325	4985	4985	4985	4985	0
200	20250317	171200	796854325	4985	4985	4985	4985	0
201	20250317	171100	796854325	4985	4985	4985	4985	0
202	20250317	171000	796854325	4985	4985	4985	4985	0
203	20250317	170900	796854325	4985	4985	4985	4985	0
204	20250317	170800	796854325	4985	4985	4985	4985	0
205	20250317	170700	796854325	4985	4985	4985	4985	0
206	20250317	170600	796854325	4985	4985	4985	4985	0
207	20250317	170500	796854325	4985	4985	4985	4985	0
208	20250317	170400	796854325	4985	4985	4985	4985	0
209	20250317	170300	796854325	4985	4985	4985	4985	0
210	20250317	170200	796854325	4985	4985	4985	4985	0
211	20250317	170100	796854325	4985	4985	4985	4985	0
212	20250317	170000	796854325	4985	4985	4985	4985	4134
213	20250317	165900	796854325	4985	4985	4985	4985	0
214	20250317	165800	796854325	4985	4985	4985	4985	0
215	20250317	165700	796854325	4985	4985	4985	4985	0
216	20250317	165600	796854325	4985	4985	4985	4985	0
217	20250317	165500	796854325	4985	4985	4985	4985	0
218	20250317	165400	796854325	4985	4985	4985	4985	0
219	20250317	165300	796854325	4985	4985	4985	4985	0
220	20250317	165200	796854325	4985	4985	4985	4985	0
221	20250317	165100	796854325	4985	4985	4985	4985	0
222	20250317	165000	796854325	4985	4985	4985	4985	0
223	20250317	164900	796854325	4985	4985	4985	4985	0
224	20250317	164800	796854325	4985	4985	4985	4985	0
225	20250317	164700	796854325	4985	4985	4985	4985	0
226	20250317	164600	796854325	4985	4985	4985	4985	0
227	20250317	164500	796854325	4985	4985	4985	4985	0
228	20250317	164400	796854325	4985	4985	4985	4985	0
229	20250317	164300	796854325	4985	4985	4985	4985	0
230	20250317	164200	796854325	4985	4985	4985	4985	0
231	20250317	164100	796854325	4985	4985	4985	4985	0
232	20250317	164000	796854325	4985	4985	4985	4985	0
233	20250317	163900	796854325	4985	4985	4985	4985	0
234	20250317	163800	796854325	4985	4985	4985	4985	0
235	20250317	163700	796854325	4985	4985	4985	4985	0
236	20250317	163600	796854325	4985	4985	4985	4985	0
237	20250317	163500	796854325	4985	4985	4985	4985	0
238	20250317	163400	796854325	4985	4985	4985	4985	0
239	20250317	163300	796854325	4985	4985	4985	4985	0
240	20250317	163200	796854325	4985	4985	4985	4985	0
241	20250317	163100	796854325	4985	4985	4985	4985	0
242	20250317	163000	796854325	4985	4985	4985	4985	4134
243	20250317	162900	796854325	4985	4985	4985	4985	0
244	20250317	162800	796854325	4985	4985	4985	4985	0
245	20250317	162700	796854325	4985	4985	4985	4985	0
246	20250317	162600	796854325	4985	4985	4985	4985	0
247	20250317	162500	796854325	4985	4985	4985	4985	0
248	20250317	162400	796854325	4985	4985	4985	4985	0
249	20250317	162300	796854325	4985	4985	4985	4985	0
250	20250317	162200	796854325	4985	4985	4985	4985	0
251	20250317	162100	796854325	4985	4985	4985	4985	0
252	20250317	162000	796854325	4985	4985	4985	4985	0
253	20250317	161900	796854325	4985	4985	4985	4985	0
254	20250317	161800	796854325	4985	4985	4985	4985	0
255	20250317	161700	796854325	4985	4985	4985	4985	0
256	20250317	161600	796854325	4985	4985	4985	4985	0
257	20250317	161500	796854325	4985	4985	4985	4985	0
258	20250317	161400	796854325	4985	4985	4985	4985	0
259	20250317	161300	796854325	4985	4985	4985	4985	0
260	20250317	161200	796854325	4985	4985	4985	4985	0
261	20250317	161100	796854325	4985	4985	4985	4985	0
262	20250317	161000	796854325	4985	4985	4985	4985	0
263	20250317	160900	796854325	4985	4985	4985	4985	0
264	20250317	160800	796854325	4985	4985	4985	4985	0
265	20250317	160700	796854325	4985	4985	4985	4985	0
266	20250317	160600	796854325	4985	4985	4985	4985	0
267	20250317	160500	796854325	4985	4985	4985	4985	0
268	20250317	160400	796854325	4985	4985	4985	4985	0
269	20250317	160300	796854325	4985	4985	4985	4985	0
270	20250317	160200	796854325	4985	4985	4985	4985	0
271	20250317	160100	796854325	4985	4985	4985	4985	0
272	20250317	160000	796854325	4985	4985	4985	4985	4134
273	20250317	155900	796854325	4985	4985	4985	4985	0
274	20250317	155800	796854325	4985	4985	4985	4985	0
275	20250317	155700	796854325	4985	4985	4985	4985	0
276	20250317	155600	796854325	4985	4985	4985	4985	0
277	20250317	155500	796854325	4985	4985	4985	4985	0
278	20250317	155400	796854325	4985	4985	4985	4985	0
279	20250317	155300	796854325	4985	4985	4985	4985	0
280	20250317	155200	796854325	4985	4985	4985	4985	0
281	20250317	155100	796854325	4985	4985	4985	4985	0
282	20250317	155000	796854325	4985	4985	4985	4985	0
283	20250317	154900	796854325	4985	4985	4985	4985	0
284	20250317	154800	796854325	4985	4985	4985	4985	0
285	20250317	154700	796854325	4985	4985	4985	4985	0
286	20250317	154600	796854325	4985	4985	4985	4985	0
287	20250317	154500	796854325	4985	4985	4985	4985	0
288	20250317	154400	796854325	4985	4985	4985	4985	0
289	20250317	154300	796854325	4985	4985	4985	4985	0
290	20250317	154200	796854325	4985	4985	4985	4985	0
291	20250317	154100	796854325	4985	4985	4985	4985	0
292	20250317	154000	796854325	4985	4985	4985	4985	0
293	20250317	153900	796854325	4985	4985	4985	4985	0
294	20250317	153800	796854325	4985	4985	4985	4985	0
295	20250317	153700	796854325	4985	4985	4985	4985	0
296	20250317	153600	796854325	4985	4985	4985	4985	0
297	20250317	153500	796854325	4985	4985	4985	4985	0
298	20250317	153400	796854325	4985	4985	4985	4985	0
299	20250317	153300	796854325	4985	4985	4985	4985	0
300	20250317	153200	796854325	4985	4985	4985	4985	0
301	20250317	153100	796854325	4985	4985	4985	4985	0
302	20250317	153000	796854325	4985	4985	4985	4985	8268
303	20250317	152900	776246335	4990	4990	4990	4990	0
304	20250317	152800	776246335	4990	4990	4990	4990	0
305	20250317	152700	776246335	4990	4990	4990	4990	0
306	20250317	152600	776246335	4990	4990	4990	4990	0
307	20250317	152500	776246335	4990	4990	4990	4990	0
308	20250317	152400	776246335	4990	4990	4990	4990	0
309	20250317	152300	776246335	4990	4990	4990	4990	0
310	20250317	152200	776246335	4990	4990	4990	4990	0
311	20250317	152100	776246335	4990	4990	4990	4990	0
312	20250317	152000	776246335	4990	4990	4990	4990	0
313	20250317	151900	776246335	4990	5020	5020	4990	2002
314	20250317	151800	766254930	5010	5000	5010	5000	103
315	20250317	151700	765738930	5020	5020	5020	5020	0
316	20250317	151600	765738930	5020	5020	5020	5020	100
317	20250317	151500	765236930	5020	5000	5020	4995	1717
318	20250317	151400	756650465	5010	5010	5010	5010	73
319	20250317	151300	756284735	5020	5020	5020	5020	0
320	20250317	151200	756284735	5020	5020	5020	5020	47
321	20250317	151100	756048795	5020	5020	5020	5020	0
322	20250317	151000	756048795	5020	5010	5020	5010	16
323	20250317	150900	755968545	5010	5010	5010	5010	2
324	20250317	150800	755958525	5010	5010	5010	5010	7
325	20250317	150700	755923455	5020	5010	5020	5010	32
326	20250317	150600	755762835	5010	5000	5010	5000	10
327	20250317	150500	755712775	5020	5020	5020	5020	0
328	20250317	150400	755712775	5020	5020	5020	5020	0
329	20250317	150300	755712775	5020	5020	5020	5020	0
330	20250317	150200	755712775	5020	5000	5020	5000	252
331	20250317	150100	754452675	5000	5010	5010	5000	140
332	20250317	150000	753751505	5010	5010	5010	5010	0
333	20250317	145900	753751505	5010	5010	5010	5010	59
334	20250317	145800	753455915	5010	5010	5010	5010	0
335	20250317	145700	753455915	5010	5010	5010	5010	0
336	20250317	145600	753455915	5010	5010	5010	5010	2
337	20250317	145500	753445895	5010	5010	5010	5010	0
338	20250317	145400	753445895	5010	5010	5010	5010	107
339	20250317	145300	752909825	5010	5010	5010	5010	50
340	20250317	145200	752659325	5030	5030	5030	5030	0
341	20250317	145100	752659325	5030	5030	5030	5030	0
342	20250317	145000	752659325	5030	5030	5030	5030	0
343	20250317	144900	752659325	5030	5030	5030	5030	0
344	20250317	144800	752659325	5030	5030	5030	5030	0
345	20250317	144700	752659325	5030	5030	5030	5030	0
346	20250317	144600	752659325	5030	5020	5030	5020	5
347	20250317	144500	752634195	5020	5020	5020	5020	2
348	20250317	144400	752624155	5030	5010	5030	5010	105
349	20250317	144300	752098005	5030	5020	5030	5020	4
350	20250317	144200	752077905	5010	5010	5010	5010	2
351	20250317	144100	752067885	5030	5030	5030	5030	0
352	20250317	144000	752067885	5030	5030	5030	5030	0
353	20250317	143900	752067885	5030	5030	5030	5030	26
354	20250317	143800	751937105	5030	5030	5030	5030	1
355	20250317	143700	751932075	5030	5030	5030	5030	0
356	20250317	143600	751932075	5030	5020	5030	4995	1682
357	20250317	143500	743514315	5020	5020	5020	5020	79
358	20250317	143400	743117735	5020	5020	5020	5020	0
359	20250317	143300	743117735	5020	5020	5020	5020	1100
360	20250317	143200	737595735	5040	5040	5040	5040	0
361	20250317	143100	737595735	5040	5010	5040	5010	228
362	20250317	143000	736450885	5030	5030	5030	5030	5
363	20250317	142900	736425735	5020	5020	5020	5020	95
364	20250317	142800	735948835	5020	5020	5020	5020	351
365	20250317	142700	734186815	5020	5020	5020	5020	20
366	20250317	142600	734086415	5020	5020	5020	5020	0
367	20250317	142500	734086415	5020	5020	5020	5020	5
368	20250317	142400	734061315	5030	5030	5030	5030	0
369	20250317	142300	734061315	5030	5030	5030	5030	0
370	20250317	142200	734061315	5030	5030	5030	5030	5
371	20250317	142100	734036165	5020	5020	5020	5020	2000
372	20250317	142000	723996165	5030	5030	5030	5030	0
373	20250317	141900	723996165	5030	5030	5030	5030	0
374	20250317	141800	723996165	5030	5030	5030	5030	0
375	20250317	141700	723996165	5030	5030	5030	5030	733
376	20250317	141600	720309175	5030	5030	5030	5030	0
377	20250317	141500	720309175	5030	5020	5030	5020	248
378	20250317	141400	719061865	5020	5020	5020	5020	0
379	20250317	141300	719061865	5020	5020	5020	5020	1000
380	20250317	141200	714041865	5030	5030	5030	5030	10
381	20250317	141100	713991565	5030	5040	5040	5030	1457
382	20250317	141000	706658285	5040	5040	5040	5040	1493
383	20250317	140900	699133565	5040	5030	5040	5030	1021
384	20250317	140800	693987935	5040	5050	5050	5040	737
385	20250317	140700	690273445	5050	5050	5050	5050	1011
386	20250317	140600	685167895	5060	5050	5060	5050	155
387	20250317	140500	684383795	5060	5060	5060	5060	0
388	20250317	140400	684383795	5060	5040	5060	5040	2552
389	20250317	140300	671494725	5040	5040	5040	5040	365
390	20250317	140200	669655125	5040	5040	5040	5040	0
391	20250317	140100	669655125	5040	5040	5050	5040	970
392	20250317	140000	664760695	5030	5030	5030	5030	364
393	20250317	135900	662929775	5030	5030	5030	5030	0
394	20250317	135800	662929775	5030	5030	5030	5030	123
395	20250317	135700	662311085	5030	5030	5030	5030	0
396	20250317	135600	662311085	5030	5030	5030	5030	13
397	20250317	135500	662245695	5010	5010	5010	5010	11
398	20250317	135400	662190585	5020	5020	5020	5020	100
399	20250317	135300	661688585	5030	5030	5030	5030	0
400	20250317	135200	661688585	5030	5030	5030	5030	0
401	20250317	135100	661688585	5030	5030	5030	5030	0
402	20250317	135000	661688585	5030	5030	5030	5030	0
403	20250317	134900	661688585	5030	5030	5030	5030	6
404	20250317	134800	661658405	5030	5030	5030	5030	0
405	20250317	134700	661658405	5030	5030	5030	5030	0
406	20250317	134600	661658405	5030	5030	5030	5030	30
407	20250317	134500	661507505	5020	5020	5020	5020	0
408	20250317	134400	661507505	5020	5020	5020	5020	0
409	20250317	134300	661507505	5020	5020	5020	5020	5
410	20250317	134200	661482405	5040	5040	5040	5040	2
411	20250317	134100	661472325	5030	5030	5030	5030	0
412	20250317	134000	661472325	5030	5030	5040	5030	144
413	20250317	133900	660747995	5040	5040	5040	5040	0
414	20250317	133800	660747995	5040	5020	5040	5020	5000
415	20250317	133700	635576355	5010	5010	5010	5010	1
416	20250317	133600	635571345	5000	5000	5000	5000	2
417	20250317	133500	635561345	5000	5000	5000	5000	7
418	20250317	133400	635526345	5020	5020	5020	5020	0
419	20250317	133300	635526345	5020	5020	5020	5020	0
420	20250317	133200	635526345	5020	5020	5020	5020	0
421	20250317	133100	635526345	5020	5010	5020	5010	146
422	20250317	133000	634794825	4990	4990	4990	4990	0
423	20250317	132900	634794825	4990	5000	5000	4990	500
424	20250317	132800	632299205	5010	5010	5010	5010	0
425	20250317	132700	632299205	5010	5010	5010	5010	0
426	20250317	132600	632299205	5010	5010	5010	5010	0
427	20250317	132500	632299205	5010	5010	5010	5010	0
428	20250317	132400	632299205	5010	5010	5020	5010	1501
429	20250317	132300	624765275	5000	5000	5000	5000	2
430	20250317	132200	624755275	5010	5000	5010	5000	262
431	20250317	132100	623445225	5010	5010	5010	5010	0
432	20250317	132000	623445225	5010	4995	5010	4995	1300
433	20250317	131900	616942745	4995	4975	4995	4975	657
434	20250317	131800	613664910	4970	4970	4970	4970	62
435	20250317	131700	613356770	4975	4975	4975	4975	0
436	20250317	131600	613356770	4975	4975	4975	4975	600
437	20250317	131500	610371770	4980	4980	4980	4980	0
438	20250317	131400	610371770	4980	4985	4985	4980	20
439	20250317	131300	610272120	4990	4990	4990	4990	0
440	20250317	131200	610272120	4990	4990	4990	4990	0
441	20250317	131100	610272120	4990	4990	4990	4990	0
442	20250317	131000	610272120	4990	4990	4990	4990	0
443	20250317	130900	610272120	4990	4990	4990	4990	0
444	20250317	130800	610272120	4990	4990	4990	4990	0
445	20250317	130700	610272120	4990	4990	4990	4990	0
446	20250317	130600	610272120	4990	4990	4990	4990	0
447	20250317	130500	610272120	4990	4990	4990	4990	0
448	20250317	130400	610272120	4990	4990	4990	4990	0
449	20250317	130300	610272120	4990	4990	4990	4990	0
450	20250317	130200	610272120	4990	4990	4990	4990	0
451	20250317	130100	610272120	4990	4990	4990	4990	0
452	20250317	130000	610272120	4990	4990	4990	4990	0
453	20250317	125900	610272120	4990	4990	4990	4990	60
454	20250317	125800	609972720	4990	4990	4990	4990	65
455	20250317	125700	609648370	4980	4990	4990	4980	1000
456	20250317	125600	604666890	4990	5000	5000	4990	83
457	20250317	125500	604251900	5000	5000	5000	5000	0
458	20250317	125400	604251900	5000	5000	5000	5000	0
459	20250317	125300	604251900	5000	5000	5000	5000	0
460	20250317	125200	604251900	5000	5000	5000	5000	0
461	20250317	125100	604251900	5000	5000	5000	5000	120
462	20250317	125000	603651900	5010	5010	5010	5010	0
463	20250317	124900	603651900	5010	5010	5010	5010	0
464	20250317	124800	603651900	5010	5010	5010	5010	0
465	20250317	124700	603651900	5010	5000	5010	5000	361
466	20250317	124600	601846890	5000	5000	5000	5000	202
467	20250317	124500	600836890	5000	5000	5000	5000	0
468	20250317	124400	600836890	5000	5000	5000	5000	0
469	20250317	124300	600836890	5000	5000	5000	5000	200
470	20250317	124200	599836890	5000	5000	5000	4995	214
471	20250317	124100	598766895	4990	5000	5010	4990	1787
472	20250317	124000	589831955	5000	4995	5000	4995	312
473	20250317	123900	588272475	5000	4985	5000	4985	641
474	20250317	123800	585068270	4980	4980	4980	4980	117
475	20250317	123700	584485610	4975	4975	4975	4975	0
476	20250317	123600	584485610	4975	4975	4975	4975	46
477	20250317	123500	584256760	4970	4970	4970	4970	700
478	20250317	123400	580777760	4975	4975	4975	4975	0
479	20250317	123300	580777760	4975	4975	4975	4975	0
480	20250317	123200	580777760	4975	4975	4975	4975	0
481	20250317	123100	580777760	4975	4975	4975	4975	0
482	20250317	123000	580777760	4975	4975	4975	4975	0
483	20250317	122900	580777760	4975	4975	4975	4975	701
484	20250317	122800	577290285	4980	4980	4980	4980	0
485	20250317	122700	577290285	4980	4980	4980	4980	0
486	20250317	122600	577290285	4980	4980	4980	4980	425
487	20250317	122500	575173785	4980	4980	4980	4980	1
488	20250317	122400	575168805	4985	4990	4990	4985	69
489	20250317	122300	574824835	4990	4980	4990	4980	150
490	20250317	122200	574076735	4980	4980	4980	4980	1
491	20250317	122100	574071755	4995	4995	4995	4995	0
492	20250317	122000	574071755	4995	4995	4995	4995	0
493	20250317	121900	574071755	4995	4995	4995	4995	0
494	20250317	121800	574071755	4995	4995	4995	4995	0
495	20250317	121700	574071755	4995	4995	4995	4995	0
496	20250317	121600	574071755	4995	4995	4995	4995	0
497	20250317	121500	574071755	4995	4995	4995	4995	0
498	20250317	121400	574071755	4995	4995	4995	4995	70
499	20250317	121300	573722105	4980	4985	4985	4980	580
500	20250317	121200	570833645	5000	5000	5000	5000	0
501	20250317	121100	570833645	5000	5000	5000	5000	0
502	20250317	121000	570833645	5000	5000	5000	5000	1
503	20250317	120900	570828645	5010	4985	5010	4985	23
504	20250317	120800	570713870	4980	4980	4980	4980	0
505	20250317	120700	570713870	4980	4980	4980	4980	272
506	20250317	120600	569359310	4985	4985	4985	4985	701
507	20250317	120500	565864825	5000	5000	5000	5000	2
508	20250317	120400	565854825	5000	5000	5000	5000	0
509	20250317	120300	565854825	5000	5000	5000	5000	2
510	20250317	120200	565844825	4985	4985	4985	4985	200
511	20250317	120100	564847825	4990	4990	4990	4990	0
512	20250317	120000	564847825	4990	4990	4990	4990	1
513	20250317	115900	564842835	5000	5000	5000	5000	40
514	20250317	115800	564642835	4995	5000	5000	4995	12
515	20250317	115700	564582885	5000	5000	5000	5000	3
516	20250317	115600	564567885	5000	5000	5000	5000	0
517	20250317	115500	564567885	5000	5000	5000	5000	0
518	20250317	115400	564567885	5000	5000	5000	5000	70
519	20250317	115300	564217885	5000	5000	5000	5000	29
520	20250317	115200	564072885	5010	5010	5010	5010	50
521	20250317	115100	563822385	5010	5010	5010	5010	0
522	20250317	115000	563822385	5010	5010	5010	5010	0
523	20250317	114900	563822385	5010	4995	5010	4995	1691
524	20250317	114800	555366030	4995	4995	4995	4995	0
525	20250317	114700	555366030	4995	4995	4995	4995	100
526	20250317	114600	554866530	4995	4995	4995	4995	0
527	20250317	114500	554866530	4995	4995	4995	4995	0
528	20250317	114400	554866530	4995	4995	4995	4995	0
529	20250317	114300	554866530	4995	4995	4995	4995	0
530	20250317	114200	554866530	4995	4990	4995	4990	26
531	20250317	114100	554736695	4990	4990	4990	4990	0
532	20250317	114000	554736695	4990	4975	4990	4970	171
533	20250317	113900	553886525	4980	4980	4980	4980	0
534	20250317	113800	553886525	4980	4980	4980	4980	0
535	20250317	113700	553886525	4980	4980	4980	4980	0
536	20250317	113600	553886525	4980	4980	4980	4980	8
537	20250317	113500	553846685	4995	4995	4995	4995	0
538	20250317	113400	553846685	4995	4995	4995	4995	0
539	20250317	113300	553846685	4995	4995	4995	4995	7
540	20250317	113200	553811720	4995	4990	4995	4990	15
541	20250317	113100	553736855	4985	4985	4985	4985	0
542	20250317	113000	553736855	4985	4985	4985	4985	0
543	20250317	112900	553736855	4985	4985	4985	4985	0
544	20250317	112800	553736855	4985	4985	4985	4985	0
545	20250317	112700	553736855	4985	4985	4985	4985	159
546	20250317	112600	552944240	4985	4985	4985	4985	843
547	20250317	112500	548741885	4985	4985	4985	4985	2
548	20250317	112400	548731915	4970	4970	4970	4970	0
549	20250317	112300	548731915	4970	4970	4970	4970	60
550	20250317	112200	548433715	4970	4970	4970	4970	0
551	20250317	112100	548433715	4970	4970	4970	4970	300
552	20250317	112000	546942715	4975	4975	4975	4975	1075
553	20250317	111900	541594590	4995	4995	4995	4995	0
554	20250317	111800	541594590	4995	4995	4995	4995	0
555	20250317	111700	541594590	4995	4995	4995	4995	0
556	20250317	111600	541594590	4995	4985	4995	4980	1048
557	20250317	111500	536374995	4995	4995	4995	4995	0
558	20250317	111400	536374995	4995	4995	4995	4995	0
559	20250317	111300	536374995	4995	4995	4995	4995	0
560	20250317	111200	536374995	4995	4995	4995	4995	0
561	20250317	111100	536374995	4995	4995	4995	4995	0
562	20250317	111000	536374995	4995	4995	4995	4995	10
563	20250317	110900	536325045	4995	4995	4995	4995	0
564	20250317	110800	536325045	4995	4995	4995	4995	39
565	20250317	110700	536130240	4995	4985	4995	4985	2
566	20250317	110600	536120260	5000	5000	5000	5000	0
567	20250317	110500	536120260	5000	5000	5000	5000	200
568	20250317	110400	535120260	5000	5000	5000	5000	20
569	20250317	110300	535020260	5000	5000	5000	5000	52
570	20250317	110200	534760260	5000	5000	5000	5000	0
571	20250317	110100	534760260	5000	5000	5000	5000	0
572	20250317	110000	534760260	5000	5000	5000	5000	0
573	20250317	105900	534760260	5000	5000	5000	5000	0
574	20250317	105800	534760260	5000	4990	5000	4990	998
575	20250317	105700	529771890	4985	4985	4985	4985	100
576	20250317	105600	529273390	4990	4990	4990	4990	0
577	20250317	105500	529273390	4990	4990	4990	4990	0
578	20250317	105400	529273390	4990	4990	4990	4990	0
579	20250317	105300	529273390	4990	4990	4990	4990	108
580	20250317	105200	528734470	4990	4990	4990	4990	0
581	20250317	105100	528734470	4990	4990	4990	4990	0
582	20250317	105000	528734470	4990	4990	4990	4990	0
583	20250317	104900	528734470	4990	4990	4990	4990	0
584	20250317	104800	528734470	4990	4990	4990	4990	50
585	20250317	104700	528484970	5000	4995	5000	4995	2994
586	20250317	104600	513515250	4995	4995	4995	4995	50
587	20250317	104500	513265500	4995	4995	4995	4995	0
588	20250317	104400	513265500	4995	4995	4995	4995	0
589	20250317	104300	513265500	4995	4990	4995	4990	300
590	20250317	104200	511767500	4995	4995	4995	4995	2
591	20250317	104100	511757510	4995	4995	4995	4995	105
592	20250317	104000	511233035	5000	5000	5000	5000	0
593	20250317	103900	511233035	5000	5020	5020	5000	134
594	20250317	103800	510563015	5030	5030	5030	5030	22
595	20250317	103700	510452355	5040	5040	5040	5040	0
596	20250317	103600	510452355	5040	5040	5040	5040	0
597	20250317	103500	510452355	5040	5020	5040	5020	200
598	20250317	103400	509446215	5000	5000	5000	5000	0
599	20250317	103300	509446215	5000	5020	5020	5000	115
600	20250317	103200	508870915	5010	5010	5010	5010	10
601	20250317	103100	508820815	5010	5010	5010	5010	938
602	20250317	103000	504121435	5010	5010	5010	5010	0
603	20250317	102900	504121435	5010	5010	5010	5010	0
604	20250317	102800	504121435	5010	5010	5010	5010	10
605	20250317	102700	504071335	5000	5000	5000	5000	53
606	20250317	102600	503806335	5010	5010	5010	5010	0
607	20250317	102500	503806335	5010	5010	5010	5010	0
608	20250317	102400	503806335	5010	5010	5010	5010	1
609	20250317	102300	503801325	5010	5000	5010	5000	101
610	20250317	102200	503296315	5010	5010	5010	5010	2
611	20250317	102100	503286295	5000	4995	5000	4990	831
612	20250317	102000	499131315	4990	4990	4990	4990	600
613	20250317	101900	496137315	4985	4985	4985	4985	25
614	20250317	101800	496012690	5010	5010	5010	5010	40
615	20250317	101700	495812290	5010	5010	5010	5010	50
616	20250317	101600	495561790	5010	4985	5010	4985	53
617	20250317	101500	495297385	5010	5010	5010	5010	2
618	20250317	101400	495287365	4990	4995	4995	4980	1835
619	20250317	101300	486132805	5020	5020	5020	5020	5
620	20250317	101200	486107705	5000	5010	5010	5000	3303
621	20250317	101100	469591725	5010	5010	5010	5010	0
622	20250317	101000	469591725	5010	5020	5020	5010	893
623	20250317	100900	465116725	5020	5020	5020	5020	200
624	20250317	100800	464112725	5030	5030	5030	5030	100
625	20250317	100700	463609725	5040	5040	5040	5040	0
626	20250317	100600	463609725	5040	5040	5040	5040	10
627	20250317	100500	463559325	5040	5030	5040	5030	1700
628	20250317	100400	454996275	5020	5020	5020	5020	0
629	20250317	100300	454996275	5020	5020	5020	5020	709
630	20250317	100200	451437095	5040	5040	5040	5040	0
631	20250317	100100	451437095	5040	5040	5040	5040	0
632	20250317	100000	451437095	5040	5050	5050	5030	616
633	20250317	095900	448334405	5050	5030	5050	5030	816
634	20250317	095800	444220945	5020	5020	5020	5020	2
635	20250317	095700	444210905	5030	5040	5040	5030	1357
636	20250317	095600	437384655	5040	5040	5050	5040	1980
637	20250317	095500	427405265	5050	5050	5050	5050	20
638	20250317	095400	427304265	5070	5060	5070	5040	1210
639	20250317	095300	421205615	5040	5060	5060	5040	2000
640	20250317	095200	411113205	5070	5080	5090	5060	488
641	20250317	095100	408639775	5080	5080	5080	5070	93
642	20250317	095000	408167935	5080	5080	5080	5070	1030
643	20250317	094900	402942555	5080	5080	5080	5070	1373
644	20250317	094800	395972825	5080	5080	5080	5080	146
645	20250317	094700	395231145	5070	5070	5070	5060	1025
646	20250317	094600	390034415	5080	5070	5080	5070	2098
647	20250317	094500	379379485	5060	5070	5070	5060	545
648	20250317	094400	376616425	5070	5070	5070	5070	908
649	20250317	094300	372012865	5070	5080	5090	5070	7516
650	20250317	094200	333803695	5080	5040	5080	5040	9264
651	20250317	094100	286916945	5030	5030	5040	5030	310
652	20250317	094000	285356645	5030	5030	5040	5030	245
653	20250317	093900	284122295	5040	5030	5040	5030	1158
654	20250317	093800	278286175	5030	5000	5050	5000	8437
655	20250317	093700	235801805	5020	5020	5030	5020	6643
656	20250317	093600	202423865	5010	4990	5010	4990	5468
657	20250317	093500	175081150	4970	4965	4995	4965	4564
658	20250317	093400	152376665	4965	4975	5000	4965	7031
659	20250317	093300	117339020	4975	4975	4975	4970	131
660	20250317	093200	116687580	4975	4975	4975	4955	1807
661	20250317	093100	107721285	4975	4965	4980	4965	3216
662	20250317	093000	91728620	4975	4940	4975	4935	6499
663	20250317	092900	59536640	4945	4955	4965	4945	1126
664	20250317	092800	53965430	4970	4920	4970	4920	3598
665	20250317	092700	36141920	4930	4930	4930	4930	6
666	20250317	092600	36112340	4930	4930	4930	4930	0
667	20250317	092500	36112340	4930	4930	4930	4930	0
668	20250317	092400	36112340	4930	4910	4930	4910	1337
669	20250317	092300	29542545	4910	4915	4915	4910	100
670	20250317	092200	29051450	4920	4915	4920	4915	7
671	20250317	092100	29017035	4920	4920	4920	4920	22
672	20250317	092000	28908795	4925	4925	4925	4925	100
673	20250317	091900	28416295	4925	4925	4925	4925	3
674	20250317	091800	28401520	4925	4935	4935	4925	284
675	20250317	091700	27002795	4930	4930	4930	4930	350
676	20250317	091600	25277295	4940	4940	4940	4940	0
677	20250317	091500	25277295	4940	4935	4940	4935	881
678	20250317	091400	20929180	4940	4940	4940	4940	64
679	20250317	091300	20613020	4940	4940	4940	4940	0
680	20250317	091200	20613020	4940	4940	4940	4940	0
681	20250317	091100	20613020	4940	4935	4940	4935	88
682	20250317	091000	20178730	4930	4915	4930	4905	467
683	20250317	090900	17883340	4915	4915	4915	4915	342
684	20250317	090800	16202410	4915	4915	4915	4915	164
685	20250317	090700	15396350	4910	4905	4910	4905	104
686	20250317	090600	14885885	4900	4900	4900	4900	10
687	20250317	090500	14836885	4900	4900	4900	4900	0
688	20250317	090400	14836885	4900	4915	4915	4900	1290
689	20250317	090300	8512865	4940	4950	4950	4915	321
690	20250317	090200	6933070	4930	4930	4930	4930	539
691	20250317	090100	4275800	4955	4955	4955	4955	30
692	20250317	090000	4127150	4925	4925	4925	4925	838