KissMeData/060720/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	194400	613605100	9500	9500	9500	9500	6515
3	20250317	194300	613605100	9500	9500	9500	9500	0
4	20250317	194200	613605100	9500	9500	9500	9500	0
5	20250317	194100	613605100	9500	9500	9500	9500	0
6	20250317	194000	613605100	9500	9500	9500	9500	0
7	20250317	193900	613605100	9500	9500	9500	9500	0
8	20250317	193800	613605100	9500	9500	9500	9500	0
9	20250317	193700	613605100	9500	9500	9500	9500	0
10	20250317	193600	613605100	9500	9500	9500	9500	0
11	20250317	193500	613605100	9500	9500	9500	9500	0
12	20250317	193400	613605100	9500	9500	9500	9500	0
13	20250317	193300	613605100	9500	9500	9500	9500	0
14	20250317	193200	613605100	9500	9500	9500	9500	0
15	20250317	193100	613605100	9500	9500	9500	9500	0
16	20250317	193000	613605100	9500	9500	9500	9500	0
17	20250317	192900	613605100	9500	9500	9500	9500	0
18	20250317	192800	613605100	9500	9500	9500	9500	0
19	20250317	192700	613605100	9500	9500	9500	9500	0
20	20250317	192600	613605100	9500	9500	9500	9500	0
21	20250317	192500	613605100	9500	9500	9500	9500	0
22	20250317	192400	613605100	9500	9500	9500	9500	0
23	20250317	192300	613605100	9500	9500	9500	9500	0
24	20250317	192200	613605100	9500	9500	9500	9500	0
25	20250317	192100	613605100	9500	9500	9500	9500	0
26	20250317	192000	613605100	9500	9500	9500	9500	0
27	20250317	191900	613605100	9500	9500	9500	9500	0
28	20250317	191800	613605100	9500	9500	9500	9500	0
29	20250317	191700	613605100	9500	9500	9500	9500	0
30	20250317	191600	613605100	9500	9500	9500	9500	0
31	20250317	191500	613605100	9500	9500	9500	9500	0
32	20250317	191400	613605100	9500	9500	9500	9500	6515
33	20250317	191300	613605100	9500	9500	9500	9500	0
34	20250317	191200	613605100	9500	9500	9500	9500	0
35	20250317	191100	613605100	9500	9500	9500	9500	0
36	20250317	191000	613605100	9500	9500	9500	9500	0
37	20250317	190900	613605100	9500	9500	9500	9500	0
38	20250317	190800	613605100	9500	9500	9500	9500	0
39	20250317	190700	613605100	9500	9500	9500	9500	0
40	20250317	190600	613605100	9500	9500	9500	9500	0
41	20250317	190500	613605100	9500	9500	9500	9500	0
42	20250317	190400	613605100	9500	9500	9500	9500	0
43	20250317	190300	613605100	9500	9500	9500	9500	0
44	20250317	190200	613605100	9500	9500	9500	9500	0
45	20250317	190100	613605100	9500	9500	9500	9500	0
46	20250317	190000	613605100	9500	9500	9500	9500	0
47	20250317	185900	613605100	9500	9500	9500	9500	0
48	20250317	185800	613605100	9500	9500	9500	9500	0
49	20250317	185700	613605100	9500	9500	9500	9500	0
50	20250317	185600	613605100	9500	9500	9500	9500	0
51	20250317	185500	613605100	9500	9500	9500	9500	0
52	20250317	185400	613605100	9500	9500	9500	9500	0
53	20250317	185300	613605100	9500	9500	9500	9500	0
54	20250317	185200	613605100	9500	9500	9500	9500	0
55	20250317	185100	613605100	9500	9500	9500	9500	0
56	20250317	185000	613605100	9500	9500	9500	9500	0
57	20250317	184900	613605100	9500	9500	9500	9500	0
58	20250317	184800	613605100	9500	9500	9500	9500	0
59	20250317	184700	613605100	9500	9500	9500	9500	0
60	20250317	184600	613605100	9500	9500	9500	9500	0
61	20250317	184500	613605100	9500	9500	9500	9500	0
62	20250317	184400	613605100	9500	9500	9500	9500	6515
63	20250317	184300	613605100	9500	9500	9500	9500	0
64	20250317	184200	613605100	9500	9500	9500	9500	0
65	20250317	184100	613605100	9500	9500	9500	9500	0
66	20250317	184000	613605100	9500	9500	9500	9500	0
67	20250317	183900	613605100	9500	9500	9500	9500	0
68	20250317	183800	613605100	9500	9500	9500	9500	0
69	20250317	183700	613605100	9500	9500	9500	9500	0
70	20250317	183600	613605100	9500	9500	9500	9500	0
71	20250317	183500	613605100	9500	9500	9500	9500	0
72	20250317	183400	613605100	9500	9500	9500	9500	0
73	20250317	183300	613605100	9500	9500	9500	9500	0
74	20250317	183200	613605100	9500	9500	9500	9500	0
75	20250317	183100	613605100	9500	9500	9500	9500	0
76	20250317	183000	613605100	9500	9500	9500	9500	0
77	20250317	182900	613605100	9500	9500	9500	9500	0
78	20250317	182800	613605100	9500	9500	9500	9500	0
79	20250317	182700	613605100	9500	9500	9500	9500	0
80	20250317	182600	613605100	9500	9500	9500	9500	0
81	20250317	182500	613605100	9500	9500	9500	9500	0
82	20250317	182400	613605100	9500	9500	9500	9500	0
83	20250317	182300	613605100	9500	9500	9500	9500	0
84	20250317	182200	613605100	9500	9500	9500	9500	0
85	20250317	182100	613605100	9500	9500	9500	9500	0
86	20250317	182000	613605100	9500	9500	9500	9500	0
87	20250317	181900	613605100	9500	9500	9500	9500	0
88	20250317	181800	613605100	9500	9500	9500	9500	0
89	20250317	181700	613605100	9500	9500	9500	9500	0
90	20250317	181600	613605100	9500	9500	9500	9500	0
91	20250317	181500	613605100	9500	9500	9500	9500	0
92	20250317	181400	613605100	9500	9500	9500	9500	6515
93	20250317	181300	613605100	9500	9500	9500	9500	0
94	20250317	181200	613605100	9500	9500	9500	9500	0
95	20250317	181100	613605100	9500	9500	9500	9500	0
96	20250317	181000	613605100	9500	9500	9500	9500	0
97	20250317	180900	613605100	9500	9500	9500	9500	0
98	20250317	180800	613605100	9500	9500	9500	9500	0
99	20250317	180700	613605100	9500	9500	9500	9500	0
100	20250317	180600	613605100	9500	9500	9500	9500	0
101	20250317	180500	613605100	9500	9500	9500	9500	0
102	20250317	180400	613605100	9500	9500	9500	9500	0
103	20250317	180300	613605100	9500	9500	9500	9500	0
104	20250317	180200	613605100	9500	9500	9500	9500	0
105	20250317	180100	613605100	9500	9500	9500	9500	0
106	20250317	180000	613605100	9500	9500	9500	9500	0
107	20250317	175900	613605100	9500	9500	9500	9500	0
108	20250317	175800	613605100	9500	9500	9500	9500	0
109	20250317	175700	613605100	9500	9500	9500	9500	0
110	20250317	175600	613605100	9500	9500	9500	9500	0
111	20250317	175500	613605100	9500	9500	9500	9500	0
112	20250317	175400	613605100	9500	9500	9500	9500	0
113	20250317	175300	613605100	9500	9500	9500	9500	0
114	20250317	175200	613605100	9500	9500	9500	9500	0
115	20250317	175100	613605100	9500	9500	9500	9500	0
116	20250317	175000	613605100	9500	9500	9500	9500	0
117	20250317	174900	613605100	9500	9500	9500	9500	0
118	20250317	174800	613605100	9500	9500	9500	9500	0
119	20250317	174700	613605100	9500	9500	9500	9500	0
120	20250317	174600	613605100	9500	9500	9500	9500	0
121	20250317	174500	613605100	9500	9500	9500	9500	0
122	20250317	174400	613605100	9500	9500	9500	9500	6515
123	20250317	174300	613605100	9500	9500	9500	9500	0
124	20250317	174200	613605100	9500	9500	9500	9500	0
125	20250317	174100	613605100	9500	9500	9500	9500	0
126	20250317	174000	613605100	9500	9500	9500	9500	0
127	20250317	173900	613605100	9500	9500	9500	9500	0
128	20250317	173800	613605100	9500	9500	9500	9500	0
129	20250317	173700	613605100	9500	9500	9500	9500	0
130	20250317	173600	613605100	9500	9500	9500	9500	0
131	20250317	173500	613605100	9500	9500	9500	9500	0
132	20250317	173400	613605100	9500	9500	9500	9500	0
133	20250317	173300	613605100	9500	9500	9500	9500	0
134	20250317	173200	613605100	9500	9500	9500	9500	0
135	20250317	173100	613605100	9500	9500	9500	9500	0
136	20250317	173000	613605100	9500	9500	9500	9500	0
137	20250317	172900	613605100	9500	9500	9500	9500	0
138	20250317	172800	613605100	9500	9500	9500	9500	0
139	20250317	172700	613605100	9500	9500	9500	9500	0
140	20250317	172600	613605100	9500	9500	9500	9500	0
141	20250317	172500	613605100	9500	9500	9500	9500	0
142	20250317	172400	613605100	9500	9500	9500	9500	0
143	20250317	172300	613605100	9500	9500	9500	9500	0
144	20250317	172200	613605100	9500	9500	9500	9500	0
145	20250317	172100	613605100	9500	9500	9500	9500	0
146	20250317	172000	613605100	9500	9500	9500	9500	0
147	20250317	171900	613605100	9500	9500	9500	9500	0
148	20250317	171800	613605100	9500	9500	9500	9500	0
149	20250317	171700	613605100	9500	9500	9500	9500	0
150	20250317	171600	613605100	9500	9500	9500	9500	0
151	20250317	171500	613605100	9500	9500	9500	9500	0
152	20250317	171400	613605100	9500	9500	9500	9500	6515
153	20250317	171300	613605100	9500	9500	9500	9500	0
154	20250317	171200	613605100	9500	9500	9500	9500	0
155	20250317	171100	613605100	9500	9500	9500	9500	0
156	20250317	171000	613605100	9500	9500	9500	9500	0
157	20250317	170900	613605100	9500	9500	9500	9500	0
158	20250317	170800	613605100	9500	9500	9500	9500	0
159	20250317	170700	613605100	9500	9500	9500	9500	0
160	20250317	170600	613605100	9500	9500	9500	9500	0
161	20250317	170500	613605100	9500	9500	9500	9500	0
162	20250317	170400	613605100	9500	9500	9500	9500	0
163	20250317	170300	613605100	9500	9500	9500	9500	0
164	20250317	170200	613605100	9500	9500	9500	9500	0
165	20250317	170100	613605100	9500	9500	9500	9500	0
166	20250317	170000	613605100	9500	9500	9500	9500	0
167	20250317	165900	613605100	9500	9500	9500	9500	0
168	20250317	165800	613605100	9500	9500	9500	9500	0
169	20250317	165700	613605100	9500	9500	9500	9500	0
170	20250317	165600	613605100	9500	9500	9500	9500	0
171	20250317	165500	613605100	9500	9500	9500	9500	0
172	20250317	165400	613605100	9500	9500	9500	9500	0
173	20250317	165300	613605100	9500	9500	9500	9500	0
174	20250317	165200	613605100	9500	9500	9500	9500	0
175	20250317	165100	613605100	9500	9500	9500	9500	0
176	20250317	165000	613605100	9500	9500	9500	9500	0
177	20250317	164900	613605100	9500	9500	9500	9500	0
178	20250317	164800	613605100	9500	9500	9500	9500	0
179	20250317	164700	613605100	9500	9500	9500	9500	0
180	20250317	164600	613605100	9500	9500	9500	9500	0
181	20250317	164500	613605100	9500	9500	9500	9500	0
182	20250317	164400	613605100	9500	9500	9500	9500	6515
183	20250317	164300	613605100	9500	9500	9500	9500	0
184	20250317	164200	613605100	9500	9500	9500	9500	0
185	20250317	164100	613605100	9500	9500	9500	9500	0
186	20250317	164000	613605100	9500	9500	9500	9500	0
187	20250317	163900	613605100	9500	9500	9500	9500	0
188	20250317	163800	613605100	9500	9500	9500	9500	0
189	20250317	163700	613605100	9500	9500	9500	9500	0
190	20250317	163600	613605100	9500	9500	9500	9500	0
191	20250317	163500	613605100	9500	9500	9500	9500	0
192	20250317	163400	613605100	9500	9500	9500	9500	0
193	20250317	163300	613605100	9500	9500	9500	9500	0
194	20250317	163200	613605100	9500	9500	9500	9500	0
195	20250317	163100	613605100	9500	9500	9500	9500	0
196	20250317	163000	613605100	9500	9500	9500	9500	0
197	20250317	162900	613605100	9500	9500	9500	9500	0
198	20250317	162800	613605100	9500	9500	9500	9500	0
199	20250317	162700	613605100	9500	9500	9500	9500	0
200	20250317	162600	613605100	9500	9500	9500	9500	0
201	20250317	162500	613605100	9500	9500	9500	9500	0
202	20250317	162400	613605100	9500	9500	9500	9500	0
203	20250317	162300	613605100	9500	9500	9500	9500	0
204	20250317	162200	613605100	9500	9500	9500	9500	0
205	20250317	162100	613605100	9500	9500	9500	9500	0
206	20250317	162000	613605100	9500	9500	9500	9500	0
207	20250317	161900	613605100	9500	9500	9500	9500	0
208	20250317	161800	613605100	9500	9500	9500	9500	0
209	20250317	161700	613605100	9500	9500	9500	9500	0
210	20250317	161600	613605100	9500	9500	9500	9500	0
211	20250317	161500	613605100	9500	9500	9500	9500	0
212	20250317	161400	613605100	9500	9500	9500	9500	6515
213	20250317	161300	613605100	9500	9500	9500	9500	0
214	20250317	161200	613605100	9500	9500	9500	9500	0
215	20250317	161100	613605100	9500	9500	9500	9500	0
216	20250317	161000	613605100	9500	9500	9500	9500	0
217	20250317	160900	613605100	9500	9500	9500	9500	0
218	20250317	160800	613605100	9500	9500	9500	9500	0
219	20250317	160700	613605100	9500	9500	9500	9500	0
220	20250317	160600	613605100	9500	9500	9500	9500	0
221	20250317	160500	613605100	9500	9500	9500	9500	0
222	20250317	160400	613605100	9500	9500	9500	9500	0
223	20250317	160300	613605100	9500	9500	9500	9500	0
224	20250317	160200	613605100	9500	9500	9500	9500	0
225	20250317	160100	613605100	9500	9500	9500	9500	0
226	20250317	160000	613605100	9500	9500	9500	9500	0
227	20250317	155900	613605100	9500	9500	9500	9500	0
228	20250317	155800	613605100	9500	9500	9500	9500	0
229	20250317	155700	613605100	9500	9500	9500	9500	0
230	20250317	155600	613605100	9500	9500	9500	9500	0
231	20250317	155500	613605100	9500	9500	9500	9500	0
232	20250317	155400	613605100	9500	9500	9500	9500	0
233	20250317	155300	613605100	9500	9500	9500	9500	0
234	20250317	155200	613605100	9500	9500	9500	9500	0
235	20250317	155100	613605100	9500	9500	9500	9500	0
236	20250317	155000	613605100	9500	9500	9500	9500	0
237	20250317	154900	613605100	9500	9500	9500	9500	0
238	20250317	154800	613605100	9500	9500	9500	9500	0
239	20250317	154700	613605100	9500	9500	9500	9500	0
240	20250317	154600	613605100	9500	9500	9500	9500	0
241	20250317	154500	613605100	9500	9500	9500	9500	0
242	20250317	154400	613605100	9500	9500	9500	9500	6515
243	20250317	154300	613605100	9500	9500	9500	9500	0
244	20250317	154200	613605100	9500	9500	9500	9500	0
245	20250317	154100	613605100	9500	9500	9500	9500	0
246	20250317	154000	613605100	9500	9500	9500	9500	0
247	20250317	153900	613605100	9500	9500	9500	9500	0
248	20250317	153800	613605100	9500	9500	9500	9500	0
249	20250317	153700	613605100	9500	9500	9500	9500	0
250	20250317	153600	613605100	9500	9500	9500	9500	0
251	20250317	153500	613605100	9500	9500	9500	9500	0
252	20250317	153400	613605100	9500	9500	9500	9500	0
253	20250317	153300	613605100	9500	9500	9500	9500	0
254	20250317	153200	613605100	9500	9500	9500	9500	0
255	20250317	153100	613605100	9500	9500	9500	9500	0
256	20250317	153000	613605100	9500	9500	9500	9500	6515
257	20250317	152900	551712600	9630	9630	9630	9630	0
258	20250317	152800	551712600	9630	9630	9630	9630	0
259	20250317	152700	551712600	9630	9630	9630	9630	0
260	20250317	152600	551712600	9630	9630	9630	9630	0
261	20250317	152500	551712600	9630	9630	9630	9630	0
262	20250317	152400	551712600	9630	9630	9630	9630	0
263	20250317	152300	551712600	9630	9630	9630	9630	0
264	20250317	152200	551712600	9630	9630	9630	9630	0
265	20250317	152100	551712600	9630	9630	9630	9630	0
266	20250317	152000	551712600	9630	9630	9630	9630	0
267	20250317	151900	551712600	9630	9630	9630	9610	138
268	20250317	151800	550385320	9620	9630	9630	9620	1061
269	20250317	151700	540178490	9630	9640	9640	9620	146
270	20250317	151600	538772230	9640	9630	9640	9630	102
271	20250317	151500	537789620	9620	9630	9630	9620	336
272	20250317	151400	534554730	9640	9630	9640	9630	151
273	20250317	151300	533100110	9620	9630	9630	9620	185
274	20250317	151200	531319910	9630	9640	9640	9610	91
275	20250317	151100	530444890	9620	9620	9640	9610	284
276	20250317	151000	527710390	9620	9620	9620	9620	121
277	20250317	150900	526546370	9630	9620	9630	9620	150
278	20250317	150800	525103040	9610	9600	9620	9600	549
279	20250317	150700	519830950	9600	9600	9600	9600	220
280	20250317	150600	517718950	9600	9600	9600	9600	165
281	20250317	150500	516134950	9600	9600	9600	9600	139
282	20250317	150400	514800550	9580	9600	9600	9580	319
283	20250317	150300	511739350	9600	9600	9600	9580	85
284	20250317	150200	510923370	9600	9600	9600	9600	0
285	20250317	150100	510923370	9600	9590	9600	9590	327
286	20250317	150000	507784190	9590	9590	9590	9590	0
287	20250317	145900	507784190	9590	9620	9620	9590	885
288	20250317	145800	499295260	9590	9590	9590	9590	105
289	20250317	145700	498288310	9620	9590	9620	9590	147
290	20250317	145600	496877110	9590	9590	9590	9590	0
291	20250317	145500	496877110	9590	9620	9620	9590	90
292	20250317	145400	496012540	9620	9620	9620	9620	13
293	20250317	145300	495887480	9620	9620	9620	9620	48
294	20250317	145200	495425720	9620	9620	9620	9620	0
295	20250317	145100	495425720	9620	9620	9620	9620	49
296	20250317	145000	494954340	9620	9620	9620	9620	15
297	20250317	144900	494810040	9620	9610	9620	9610	57
298	20250317	144800	494262200	9600	9610	9610	9600	1294
299	20250317	144700	481837340	9620	9620	9620	9620	48
300	20250317	144600	481375580	9610	9610	9610	9610	0
301	20250317	144500	481375580	9610	9630	9630	9610	1352
302	20250317	144400	468372260	9640	9640	9640	9640	122
303	20250317	144300	467196180	9650	9650	9650	9650	50
304	20250317	144200	466713680	9650	9650	9650	9650	0
305	20250317	144100	466713680	9650	9650	9650	9650	50
306	20250317	144000	466231180	9650	9650	9650	9650	0
307	20250317	143900	466231180	9650	9650	9650	9650	49
308	20250317	143800	465758330	9640	9650	9650	9640	3
309	20250317	143700	465729400	9640	9640	9640	9640	100
310	20250317	143600	464765400	9640	9640	9640	9640	60
311	20250317	143500	464187000	9650	9650	9650	9650	51
312	20250317	143400	463694850	9650	9650	9650	9650	0
313	20250317	143300	463694850	9650	9650	9650	9650	49
314	20250317	143200	463222000	9650	9640	9650	9640	54
315	20250317	143100	462701430	9640	9620	9640	9620	65
316	20250317	143000	462075020	9630	9650	9650	9620	137
317	20250317	142900	460755850	9640	9640	9640	9640	119
318	20250317	142800	459608690	9640	9640	9640	9640	0
319	20250317	142700	459608690	9640	9650	9650	9640	52
320	20250317	142600	459106910	9650	9640	9650	9640	10
321	20250317	142500	459010470	9650	9650	9650	9650	48
322	20250317	142400	458547270	9650	9650	9650	9650	0
323	20250317	142300	458547270	9650	9640	9650	9640	51
324	20250317	142200	458055130	9630	9650	9650	9630	121
325	20250317	142100	456888920	9640	9640	9640	9640	0
326	20250317	142000	456888920	9640	9640	9640	9640	65
327	20250317	141900	456262320	9640	9640	9640	9640	0
328	20250317	141800	456262320	9640	9640	9640	9640	49
329	20250317	141700	455789960	9630	9630	9630	9630	0
330	20250317	141600	455789960	9630	9630	9630	9630	110
331	20250317	141500	454730660	9630	9630	9630	9630	67
332	20250317	141400	454085450	9640	9640	9640	9640	50
333	20250317	141300	453603450	9640	9640	9640	9640	0
334	20250317	141200	453603450	9640	9640	9640	9640	49
335	20250317	141100	453131090	9640	9640	9640	9640	0
336	20250317	141000	453131090	9640	9640	9640	9640	51
337	20250317	140900	452639450	9630	9630	9630	9630	0
338	20250317	140800	452639450	9630	9640	9640	9630	49
339	20250317	140700	452167100	9640	9640	9640	9640	31
340	20250317	140600	451868260	9640	9640	9640	9640	68
341	20250317	140500	451212740	9640	9640	9640	9640	0
342	20250317	140400	451212740	9640	9640	9640	9640	49
343	20250317	140300	450740380	9640	9640	9640	9640	0
344	20250317	140200	450740380	9640	9630	9640	9630	105
345	20250317	140100	449728750	9640	9640	9640	9640	0
346	20250317	140000	449728750	9640	9640	9640	9640	49
347	20250317	135900	449256390	9640	9640	9640	9640	0
348	20250317	135800	449256390	9640	9630	9640	9630	60
349	20250317	135700	448678110	9640	9640	9640	9640	34
350	20250317	135600	448350350	9640	9640	9640	9640	49
351	20250317	135500	447877990	9640	9640	9640	9640	17
352	20250317	135400	447714110	9650	9650	9650	9650	54
353	20250317	135300	447193010	9640	9650	9650	9640	71
354	20250317	135200	446508550	9640	9640	9640	9640	228
355	20250317	135100	444310630	9640	9640	9640	9640	0
356	20250317	135000	444310630	9640	9640	9640	9640	50
357	20250317	134900	443828630	9620	9620	9620	9620	1
358	20250317	134800	443819010	9630	9620	9630	9620	114
359	20250317	134700	442721840	9630	9630	9630	9630	0
360	20250317	134600	442721840	9630	9630	9630	9630	48
361	20250317	134500	442259600	9630	9630	9630	9630	40
362	20250317	134400	441874400	9630	9630	9630	9630	49
363	20250317	134300	441402530	9630	9620	9630	9620	161
364	20250317	134200	439853600	9630	9640	9640	9620	408
365	20250317	134100	435925520	9640	9640	9640	9640	1
366	20250317	134000	435915880	9640	9630	9640	9630	58
367	20250317	133900	435356860	9630	9640	9640	9630	163
368	20250317	133800	433785620	9640	9630	9640	9630	1088
369	20250317	133700	423307690	9630	9630	9630	9630	772
370	20250317	133600	415873330	9630	9630	9630	9630	100
371	20250317	133500	414910330	9620	9620	9620	9620	0
372	20250317	133400	414910330	9620	9620	9620	9620	100
373	20250317	133300	413948330	9630	9630	9630	9630	49
374	20250317	133200	413476460	9620	9620	9620	9620	0
375	20250317	133100	413476460	9620	9620	9620	9620	1
376	20250317	133000	413466840	9630	9630	9630	9630	0
377	20250317	132900	413466840	9630	9630	9630	9630	48
378	20250317	132800	413004600	9630	9630	9630	9630	1
379	20250317	132700	412994970	9620	9610	9620	9610	149
380	20250317	132600	411562590	9610	9630	9630	9610	146
381	20250317	132500	410157530	9620	9620	9620	9620	50
382	20250317	132400	409676530	9630	9630	9630	9630	0
383	20250317	132300	409676530	9630	9620	9630	9620	67
384	20250317	132200	409031480	9630	9630	9630	9630	107
385	20250317	132100	408001070	9640	9630	9640	9630	76
386	20250317	132000	407269180	9630	9630	9630	9630	18
387	20250317	131900	407095840	9620	9620	9620	9620	84
388	20250317	131800	406287760	9620	9620	9620	9620	2
389	20250317	131700	406268520	9630	9630	9630	9630	49
390	20250317	131600	405796650	9620	9620	9620	9620	0
391	20250317	131500	405796650	9620	9620	9620	9620	54
392	20250317	131400	405277170	9610	9620	9620	9610	300
393	20250317	131300	402393680	9640	9640	9640	9630	68
394	20250317	131200	401738310	9610	9610	9610	9610	34
395	20250317	131100	401411570	9650	9620	9650	9610	1118
396	20250317	131000	390654370	9630	9630	9630	9620	196
397	20250317	130900	388768590	9630	9640	9640	9630	119
398	20250317	130800	387622130	9640	9650	9650	9640	113
399	20250317	130700	386532590	9670	9670	9670	9670	48
400	20250317	130600	386068430	9670	9660	9670	9660	22
401	20250317	130500	385855890	9650	9660	9670	9650	418
402	20250317	130400	381817590	9670	9670	9670	9670	0
403	20250317	130300	381817590	9670	9670	9670	9670	49
404	20250317	130200	381343760	9670	9670	9680	9670	209
405	20250317	130100	379322690	9660	9660	9670	9660	50
406	20250317	130000	378839210	9680	9680	9680	9680	5
407	20250317	125900	378790810	9680	9670	9680	9670	58
408	20250317	125800	378229860	9670	9660	9670	9660	27
409	20250317	125700	377968950	9670	9670	9670	9670	58
410	20250317	125600	377408090	9670	9670	9670	9670	292
411	20250317	125500	374584450	9670	9670	9670	9670	57
412	20250317	125400	374033260	9670	9670	9670	9670	29
413	20250317	125300	373752830	9670	9670	9670	9670	58
414	20250317	125200	373191970	9670	9670	9670	9670	0
415	20250317	125100	373191970	9670	9660	9670	9660	64
416	20250317	125000	372573100	9650	9650	9650	9650	52
417	20250317	124900	372071300	9670	9670	9670	9670	57
418	20250317	124800	371520110	9670	9670	9670	9670	10
419	20250317	124700	371423410	9670	9660	9670	9640	442
420	20250317	124600	367160410	9670	9660	9670	9660	126
421	20250317	124500	365942530	9670	9670	9670	9670	57
422	20250317	124400	365391340	9660	9660	9660	9660	0
423	20250317	124300	365391340	9660	9660	9660	9660	53
424	20250317	124200	364879360	9660	9670	9670	9650	114
425	20250317	124100	363778190	9650	9670	9670	9650	18
426	20250317	124000	363604310	9670	9670	9670	9670	63
427	20250317	123900	362995100	9670	9670	9670	9670	9
428	20250317	123800	362908070	9670	9670	9670	9670	58
429	20250317	123700	362347210	9670	9670	9670	9670	9
430	20250317	123600	362260180	9660	9650	9660	9650	67
431	20250317	123500	361613120	9660	9660	9660	9660	18
432	20250317	123400	361439240	9650	9640	9670	9640	653
433	20250317	123300	355132335	9655	9650	9655	9650	25
434	20250317	123200	354891040	9650	9650	9670	9650	68
435	20250317	123100	354234170	9650	9650	9650	9650	148
436	20250317	123000	352805970	9650	9670	9670	9650	85
437	20250317	122900	351984470	9670	9670	9670	9670	0
438	20250317	122800	351984470	9670	9670	9670	9670	57
439	20250317	122700	351433280	9670	9670	9670	9670	8
440	20250317	122600	351355920	9660	9670	9670	9660	133
441	20250317	122500	350069820	9670	9670	9670	9670	9
442	20250317	122400	349982790	9670	9670	9670	9660	59
443	20250317	122300	349412270	9670	9670	9670	9670	12
444	20250317	122200	349296230	9670	9670	9670	9670	61
445	20250317	122100	348706360	9660	9660	9660	9660	100
446	20250317	122000	347740360	9660	9660	9660	9660	58
447	20250317	121900	347180080	9660	9660	9660	9660	18
448	20250317	121800	347006200	9660	9660	9660	9660	58
449	20250317	121700	346445920	9660	9660	9660	9660	9
450	20250317	121600	346358980	9660	9650	9660	9650	65
451	20250317	121500	345731180	9660	9660	9660	9660	9
452	20250317	121400	345644240	9650	9670	9670	9650	68
453	20250317	121300	344986880	9640	9640	9640	9640	343
454	20250317	121200	341680360	9650	9650	9650	9650	157
455	20250317	121100	340165310	9670	9670	9670	9670	48
456	20250317	121000	339701150	9670	9670	9670	9670	58
457	20250317	120900	339140290	9670	9670	9670	9670	9
458	20250317	120800	339053260	9670	9670	9670	9650	76
459	20250317	120700	338318360	9670	9670	9670	9670	12
460	20250317	120600	338202320	9670	9670	9670	9670	48
461	20250317	120500	337738160	9670	9670	9670	9670	209
462	20250317	120400	335717130	9670	9670	9670	9670	69
463	20250317	120300	335049900	9670	9650	9670	9650	2620
464	20250317	120200	309748820	9650	9650	9650	9650	60
465	20250317	120100	309169820	9650	9650	9650	9650	172
466	20250317	120000	307510020	9650	9650	9650	9650	59
467	20250317	115900	306940670	9650	9650	9650	9650	9
468	20250317	115800	306853820	9650	9630	9650	9630	226
469	20250317	115700	304674130	9640	9640	9640	9640	9
470	20250317	115600	304587370	9640	9640	9640	9640	74
471	20250317	115500	303874010	9640	9630	9640	9630	11
472	20250317	115400	303767980	9640	9650	9650	9640	126
473	20250317	115300	302553250	9650	9650	9650	9650	59
474	20250317	115200	301983900	9650	9650	9650	9650	9
475	20250317	115100	301897050	9640	9640	9640	9640	125
476	20250317	115000	300692050	9640	9640	9640	9640	1
477	20250317	114900	300682410	9650	9640	9650	9640	199
478	20250317	114800	298763960	9640	9640	9640	9640	9
479	20250317	114700	298677200	9640	9640	9640	9640	60
480	20250317	114600	298098800	9640	9640	9640	9640	9
481	20250317	114500	298012040	9640	9640	9640	9630	130
482	20250317	114400	296759040	9640	9640	9640	9640	9
483	20250317	114300	296672280	9640	9640	9640	9640	58
484	20250317	114200	296113160	9630	9630	9630	9630	5
485	20250317	114100	296065010	9640	9640	9640	9640	110
486	20250317	114000	295004610	9640	9640	9640	9640	9
487	20250317	113900	294917850	9640	9630	9640	9630	114
488	20250317	113800	293819430	9630	9630	9630	9630	38
489	20250317	113700	293453490	9630	9630	9630	9630	58
490	20250317	113600	292894950	9630	9640	9640	9630	117
491	20250317	113500	291768150	9640	9640	9640	9640	51
492	20250317	113400	291276510	9650	9630	9650	9630	85
493	20250317	113300	290457770	9650	9640	9650	9640	120
494	20250317	113200	289300880	9640	9640	9640	9640	9
495	20250317	113100	289214120	9640	9640	9640	9640	71
496	20250317	113000	288529680	9640	9640	9640	9640	8
497	20250317	112900	288452560	9640	9650	9650	9630	207
498	20250317	112800	286457700	9650	9650	9650	9650	9
499	20250317	112700	286370850	9650	9645	9650	9645	55
500	20250317	112600	285840135	9650	9650	9650	9650	11
501	20250317	112500	285733985	9650	9645	9650	9645	59
502	20250317	112400	285164640	9640	9640	9640	9640	10
503	20250317	112300	285068240	9640	9630	9640	9630	63
504	20250317	112200	284460970	9640	9640	9640	9640	16
505	20250317	112100	284306730	9650	9650	9650	9650	57
506	20250317	112000	283756680	9630	9650	9650	9630	11
507	20250317	111900	283650570	9650	9650	9650	9650	53
508	20250317	111800	283139120	9650	9650	9650	9650	9
509	20250317	111700	283052270	9650	9650	9650	9650	61
510	20250317	111600	282463620	9650	9650	9650	9650	20
511	20250317	111500	282270620	9650	9650	9650	9650	57
512	20250317	111400	281720570	9650	9650	9650	9650	12
513	20250317	111300	281604770	9660	9660	9660	9650	89
514	20250317	111200	280745340	9650	9650	9660	9650	119
515	20250317	111100	279596590	9650	9630	9650	9630	72
516	20250317	111000	278902210	9650	9650	9650	9650	766
517	20250317	110900	271510310	9650	9650	9650	9640	63
518	20250317	110800	270902470	9640	9630	9640	9630	591
519	20250317	110700	265208550	9630	9630	9630	9630	43
520	20250317	110600	264794460	9630	9640	9640	9630	16
521	20250317	110500	264640290	9630	9630	9630	9630	52
522	20250317	110400	264139530	9630	9620	9630	9600	732
523	20250317	110300	257099090	9610	9610	9630	9610	236
524	20250317	110200	254828950	9630	9630	9630	9630	53
525	20250317	110100	254318560	9610	9610	9610	9610	0
526	20250317	110000	254318560	9610	9630	9630	9610	149
527	20250317	105900	252885560	9630	9630	9630	9630	6
528	20250317	105800	252827780	9630	9620	9630	9620	89
529	20250317	105700	251971500	9620	9620	9620	9620	25
530	20250317	105600	251731000	9620	9620	9620	9620	54
531	20250317	105500	251211520	9620	9620	9620	9620	6
532	20250317	105400	251153800	9610	9620	9620	9610	55
533	20250317	105300	250624770	9620	9620	9620	9620	20
534	20250317	105200	250432370	9620	9620	9620	9610	73
535	20250317	105100	249730150	9620	9620	9620	9620	5
536	20250317	105000	249682050	9610	9610	9610	9610	68
537	20250317	104900	249028570	9610	9610	9610	9610	24
538	20250317	104800	248797930	9610	9610	9610	9610	98
539	20250317	104700	247856150	9610	9620	9620	9610	29
540	20250317	104600	247577310	9620	9620	9620	9610	137
541	20250317	104500	246260000	9620	9610	9620	9610	104
542	20250317	104400	245260250	9620	9630	9640	9620	1449
543	20250317	104300	231306740	9640	9640	9640	9640	201
544	20250317	104200	229369100	9650	9650	9650	9630	73
545	20250317	104100	228665050	9650	9650	9650	9650	5
546	20250317	104000	228616800	9640	9640	9640	9640	100
547	20250317	103900	227652800	9640	9640	9640	9640	105
548	20250317	103800	226640600	9630	9630	9630	9630	701
549	20250317	103700	219889970	9620	9620	9620	9620	10
550	20250317	103600	219793770	9630	9630	9630	9630	52
551	20250317	103500	219293010	9630	9630	9630	9630	40
552	20250317	103400	218907810	9630	9630	9630	9630	54
553	20250317	103300	218387790	9630	9630	9630	9630	105
554	20250317	103200	217376640	9630	9630	9630	9630	54
555	20250317	103100	216856620	9630	9640	9640	9630	59
556	20250317	103000	216287940	9640	9640	9640	9640	53
557	20250317	102900	215777020	9630	9640	9640	9630	38
558	20250317	102800	215411000	9640	9640	9640	9640	53
559	20250317	102700	214900080	9610	9630	9630	9610	169
560	20250317	102600	213274210	9640	9640	9640	9640	54
561	20250317	102500	212753650	9640	9640	9640	9640	2
562	20250317	102400	212734370	9620	9610	9620	9610	1007
563	20250317	102300	203048160	9610	9610	9610	9610	5
564	20250317	102200	203000110	9610	9610	9610	9610	54
565	20250317	102100	202481170	9600	9600	9600	9600	70
566	20250317	102000	201809170	9590	9600	9600	9590	108
567	20250317	101900	200772470	9610	9610	9610	9610	4
568	20250317	101800	200734030	9610	9610	9610	9610	57
569	20250317	101700	200186260	9610	9600	9610	9600	64
570	20250317	101600	199571810	9600	9610	9610	9600	227
571	20250317	101500	197392400	9620	9620	9620	9620	5
572	20250317	101400	197344300	9620	9610	9620	9610	93
573	20250317	101300	196449940	9620	9620	9620	9620	54
574	20250317	101200	195930460	9620	9620	9620	9620	4
575	20250317	101100	195891980	9610	9610	9620	9610	9
576	20250317	101000	195805440	9600	9620	9620	9600	56
577	20250317	100900	195267740	9620	9610	9620	9610	83
578	20250317	100800	194469610	9600	9610	9610	9600	89
579	20250317	100700	193615190	9620	9620	9620	9620	90
580	20250317	100600	192749390	9640	9640	9640	9640	5
581	20250317	100500	192701190	9640	9640	9640	9640	54
582	20250317	100400	192180630	9620	9640	9640	9620	5
583	20250317	100300	192132450	9640	9620	9640	9620	29
584	20250317	100200	191853440	9620	9620	9620	9620	34
585	20250317	100100	191526360	9620	9630	9640	9620	106
586	20250317	100000	190505060	9640	9640	9640	9640	5
587	20250317	095900	190456860	9640	9640	9640	9640	54
588	20250317	095800	189936300	9640	9640	9640	9640	6
589	20250317	095700	189878460	9640	9640	9640	9630	50
590	20250317	095600	189396470	9630	9620	9630	9620	10
591	20250317	095500	189300220	9640	9630	9640	9630	100
592	20250317	095400	188336640	9640	9640	9640	9640	5
593	20250317	095300	188288440	9640	9640	9640	9640	74
594	20250317	095200	187575080	9640	9640	9640	9640	6
595	20250317	095100	187517240	9640	9640	9640	9630	98
596	20250317	095000	186572530	9630	9650	9650	9630	18
597	20250317	094900	186399030	9650	9650	9650	9650	56
598	20250317	094800	185858630	9650	9650	9650	9650	12
599	20250317	094700	185742830	9650	9650	9650	9620	677
600	20250317	094600	179226220	9650	9650	9650	9650	0
601	20250317	094500	179226220	9650	9610	9650	9610	1553
602	20250317	094400	164269310	9620	9620	9620	9620	5
603	20250317	094300	164221210	9630	9640	9640	9610	289
604	20250317	094200	161442080	9640	9640	9640	9640	5
605	20250317	094100	161393880	9610	9640	9640	9610	103
606	20250317	094000	160402000	9650	9650	9650	9650	1
607	20250317	093900	160392350	9650	9650	9660	9650	289
608	20250317	093800	157603260	9660	9660	9660	9660	12
609	20250317	093700	157487340	9660	9650	9660	9650	56
610	20250317	093600	156946400	9660	9650	9660	9650	10
611	20250317	093500	156849890	9650	9650	9650	9650	53
612	20250317	093400	156338440	9630	9660	9660	9630	2065
613	20250317	093300	136450000	9670	9660	9670	9650	1224
614	20250317	093200	124626210	9660	9650	9660	9650	10
615	20250317	093100	124529620	9650	9650	9660	9650	131
616	20250317	093000	123264980	9630	9660	9660	9630	9
617	20250317	092900	123178140	9660	9650	9660	9640	153
618	20250317	092800	121701160	9650	9650	9660	9640	110
619	20250317	092700	120639600	9660	9650	9670	9650	64
620	20250317	092600	120020790	9670	9650	9670	9650	203
621	20250317	092500	118060600	9650	9630	9650	9630	87
622	20250317	092400	117221620	9650	9630	9650	9630	311
623	20250317	092300	114223940	9630	9640	9640	9630	21
624	20250317	092200	114021610	9640	9630	9650	9630	265
625	20250317	092100	111466480	9630	9650	9650	9630	20
626	20250317	092000	111273650	9650	9610	9650	9610	1200
627	20250317	091900	99706520	9610	9580	9610	9570	113
628	20250317	091800	98622530	9580	9600	9600	9570	355
629	20250317	091700	95220500	9600	9600	9600	9590	19
630	20250317	091600	95038200	9600	9600	9610	9590	274
631	20250317	091500	92409860	9620	9600	9640	9600	543
632	20250317	091400	87196740	9650	9660	9670	9620	672
633	20250317	091300	80725960	9650	9690	9700	9640	3870
634	20250317	091200	43357020	9690	9600	9690	9600	1334
635	20250317	091100	30509770	9590	9590	9600	9570	760
636	20250317	091000	23229320	9600	9540	9600	9530	1533
637	20250317	090900	8565600	9530	9530	9530	9530	33
638	20250317	090800	8251110	9530	9510	9530	9510	54
639	20250317	090700	7737410	9510	9500	9510	9500	16
640	20250317	090600	7585270	9490	9460	9490	9460	68
641	20250317	090500	6941390	9470	9460	9470	9450	269
642	20250317	090400	4398900	9460	9460	9460	9460	13
643	20250317	090300	4275920	9450	9470	9470	9450	285
644	20250317	090200	1580390	9450	9480	9480	9450	32
645	20250317	090100	1277650	9470	9500	9500	9470	41
646	20250317	090000	888710	9490	9450	9490	9450	94