KissMeData/093640/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	200800	347327055	4090	4090	4090	4090	559
3	20250317	200700	347327055	4090	4090	4090	4090	0
4	20250317	200600	347327055	4090	4090	4090	4090	0
5	20250317	200500	347327055	4090	4090	4090	4090	0
6	20250317	200400	347327055	4090	4090	4090	4090	0
7	20250317	200300	347327055	4090	4090	4090	4090	0
8	20250317	200200	347327055	4090	4090	4090	4090	0
9	20250317	200100	347327055	4090	4090	4090	4090	0
10	20250317	200000	347327055	4090	4090	4090	4090	0
11	20250317	195900	347327055	4090	4090	4090	4090	0
12	20250317	195800	347327055	4090	4090	4090	4090	0
13	20250317	195700	347327055	4090	4090	4090	4090	0
14	20250317	195600	347327055	4090	4090	4090	4090	0
15	20250317	195500	347327055	4090	4090	4090	4090	0
16	20250317	195400	347327055	4090	4090	4090	4090	0
17	20250317	195300	347327055	4090	4090	4090	4090	0
18	20250317	195200	347327055	4090	4090	4090	4090	0
19	20250317	195100	347327055	4090	4090	4090	4090	0
20	20250317	195000	347327055	4090	4090	4090	4090	0
21	20250317	194900	347327055	4090	4090	4090	4090	0
22	20250317	194800	347327055	4090	4090	4090	4090	0
23	20250317	194700	347327055	4090	4090	4090	4090	0
24	20250317	194600	347327055	4090	4090	4090	4090	0
25	20250317	194500	347327055	4090	4090	4090	4090	0
26	20250317	194400	347327055	4090	4090	4090	4090	0
27	20250317	194300	347327055	4090	4090	4090	4090	0
28	20250317	194200	347327055	4090	4090	4090	4090	0
29	20250317	194100	347327055	4090	4090	4090	4090	0
30	20250317	194000	347327055	4090	4090	4090	4090	0
31	20250317	193900	347327055	4090	4090	4090	4090	0
32	20250317	193800	347327055	4090	4090	4090	4090	559
33	20250317	193700	347327055	4090	4090	4090	4090	0
34	20250317	193600	347327055	4090	4090	4090	4090	0
35	20250317	193500	347327055	4090	4090	4090	4090	0
36	20250317	193400	347327055	4090	4090	4090	4090	0
37	20250317	193300	347327055	4090	4090	4090	4090	0
38	20250317	193200	347327055	4090	4090	4090	4090	0
39	20250317	193100	347327055	4090	4090	4090	4090	0
40	20250317	193000	347327055	4090	4090	4090	4090	0
41	20250317	192900	347327055	4090	4090	4090	4090	0
42	20250317	192800	347327055	4090	4090	4090	4090	0
43	20250317	192700	347327055	4090	4090	4090	4090	0
44	20250317	192600	347327055	4090	4090	4090	4090	0
45	20250317	192500	347327055	4090	4090	4090	4090	0
46	20250317	192400	347327055	4090	4090	4090	4090	0
47	20250317	192300	347327055	4090	4090	4090	4090	0
48	20250317	192200	347327055	4090	4090	4090	4090	0
49	20250317	192100	347327055	4090	4090	4090	4090	0
50	20250317	192000	347327055	4090	4090	4090	4090	0
51	20250317	191900	347327055	4090	4090	4090	4090	0
52	20250317	191800	347327055	4090	4090	4090	4090	0
53	20250317	191700	347327055	4090	4090	4090	4090	0
54	20250317	191600	347327055	4090	4090	4090	4090	0
55	20250317	191500	347327055	4090	4090	4090	4090	0
56	20250317	191400	347327055	4090	4090	4090	4090	0
57	20250317	191300	347327055	4090	4090	4090	4090	0
58	20250317	191200	347327055	4090	4090	4090	4090	0
59	20250317	191100	347327055	4090	4090	4090	4090	0
60	20250317	191000	347327055	4090	4090	4090	4090	0
61	20250317	190900	347327055	4090	4090	4090	4090	0
62	20250317	190800	347327055	4090	4090	4090	4090	559
63	20250317	190700	347327055	4090	4090	4090	4090	0
64	20250317	190600	347327055	4090	4090	4090	4090	0
65	20250317	190500	347327055	4090	4090	4090	4090	0
66	20250317	190400	347327055	4090	4090	4090	4090	0
67	20250317	190300	347327055	4090	4090	4090	4090	0
68	20250317	190200	347327055	4090	4090	4090	4090	0
69	20250317	190100	347327055	4090	4090	4090	4090	0
70	20250317	190000	347327055	4090	4090	4090	4090	0
71	20250317	185900	347327055	4090	4090	4090	4090	0
72	20250317	185800	347327055	4090	4090	4090	4090	0
73	20250317	185700	347327055	4090	4090	4090	4090	0
74	20250317	185600	347327055	4090	4090	4090	4090	0
75	20250317	185500	347327055	4090	4090	4090	4090	0
76	20250317	185400	347327055	4090	4090	4090	4090	0
77	20250317	185300	347327055	4090	4090	4090	4090	0
78	20250317	185200	347327055	4090	4090	4090	4090	0
79	20250317	185100	347327055	4090	4090	4090	4090	0
80	20250317	185000	347327055	4090	4090	4090	4090	0
81	20250317	184900	347327055	4090	4090	4090	4090	0
82	20250317	184800	347327055	4090	4090	4090	4090	0
83	20250317	184700	347327055	4090	4090	4090	4090	0
84	20250317	184600	347327055	4090	4090	4090	4090	0
85	20250317	184500	347327055	4090	4090	4090	4090	0
86	20250317	184400	347327055	4090	4090	4090	4090	0
87	20250317	184300	347327055	4090	4090	4090	4090	0
88	20250317	184200	347327055	4090	4090	4090	4090	0
89	20250317	184100	347327055	4090	4090	4090	4090	0
90	20250317	184000	347327055	4090	4090	4090	4090	0
91	20250317	183900	347327055	4090	4090	4090	4090	0
92	20250317	183800	347327055	4090	4090	4090	4090	559
93	20250317	183700	347327055	4090	4090	4090	4090	0
94	20250317	183600	347327055	4090	4090	4090	4090	0
95	20250317	183500	347327055	4090	4090	4090	4090	0
96	20250317	183400	347327055	4090	4090	4090	4090	0
97	20250317	183300	347327055	4090	4090	4090	4090	0
98	20250317	183200	347327055	4090	4090	4090	4090	0
99	20250317	183100	347327055	4090	4090	4090	4090	0
100	20250317	183000	347327055	4090	4090	4090	4090	0
101	20250317	182900	347327055	4090	4090	4090	4090	0
102	20250317	182800	347327055	4090	4090	4090	4090	0
103	20250317	182700	347327055	4090	4090	4090	4090	0
104	20250317	182600	347327055	4090	4090	4090	4090	0
105	20250317	182500	347327055	4090	4090	4090	4090	0
106	20250317	182400	347327055	4090	4090	4090	4090	0
107	20250317	182300	347327055	4090	4090	4090	4090	0
108	20250317	182200	347327055	4090	4090	4090	4090	0
109	20250317	182100	347327055	4090	4090	4090	4090	0
110	20250317	182000	347327055	4090	4090	4090	4090	0
111	20250317	181900	347327055	4090	4090	4090	4090	0
112	20250317	181800	347327055	4090	4090	4090	4090	0
113	20250317	181700	347327055	4090	4090	4090	4090	0
114	20250317	181600	347327055	4090	4090	4090	4090	0
115	20250317	181500	347327055	4090	4090	4090	4090	0
116	20250317	181400	347327055	4090	4090	4090	4090	0
117	20250317	181300	347327055	4090	4090	4090	4090	0
118	20250317	181200	347327055	4090	4090	4090	4090	0
119	20250317	181100	347327055	4090	4090	4090	4090	0
120	20250317	181000	347327055	4090	4090	4090	4090	0
121	20250317	180900	347327055	4090	4090	4090	4090	0
122	20250317	180800	347327055	4090	4090	4090	4090	559
123	20250317	180700	347327055	4090	4090	4090	4090	0
124	20250317	180600	347327055	4090	4090	4090	4090	0
125	20250317	180500	347327055	4090	4090	4090	4090	0
126	20250317	180400	347327055	4090	4090	4090	4090	0
127	20250317	180300	347327055	4090	4090	4090	4090	0
128	20250317	180200	347327055	4090	4090	4090	4090	0
129	20250317	180100	347327055	4090	4090	4090	4090	0
130	20250317	180000	347327055	4090	4090	4090	4090	0
131	20250317	175900	347327055	4090	4090	4090	4090	0
132	20250317	175800	347327055	4090	4090	4090	4090	0
133	20250317	175700	347327055	4090	4090	4090	4090	0
134	20250317	175600	347327055	4090	4090	4090	4090	0
135	20250317	175500	347327055	4090	4090	4090	4090	0
136	20250317	175400	347327055	4090	4090	4090	4090	0
137	20250317	175300	347327055	4090	4090	4090	4090	0
138	20250317	175200	347327055	4090	4090	4090	4090	0
139	20250317	175100	347327055	4090	4090	4090	4090	0
140	20250317	175000	347327055	4090	4090	4090	4090	0
141	20250317	174900	347327055	4090	4090	4090	4090	0
142	20250317	174800	347327055	4090	4090	4090	4090	0
143	20250317	174700	347327055	4090	4090	4090	4090	0
144	20250317	174600	347327055	4090	4090	4090	4090	0
145	20250317	174500	347327055	4090	4090	4090	4090	0
146	20250317	174400	347327055	4090	4090	4090	4090	0
147	20250317	174300	347327055	4090	4090	4090	4090	0
148	20250317	174200	347327055	4090	4090	4090	4090	0
149	20250317	174100	347327055	4090	4090	4090	4090	0
150	20250317	174000	347327055	4090	4090	4090	4090	0
151	20250317	173900	347327055	4090	4090	4090	4090	0
152	20250317	173800	347327055	4090	4090	4090	4090	559
153	20250317	173700	347327055	4090	4090	4090	4090	0
154	20250317	173600	347327055	4090	4090	4090	4090	0
155	20250317	173500	347327055	4090	4090	4090	4090	0
156	20250317	173400	347327055	4090	4090	4090	4090	0
157	20250317	173300	347327055	4090	4090	4090	4090	0
158	20250317	173200	347327055	4090	4090	4090	4090	0
159	20250317	173100	347327055	4090	4090	4090	4090	0
160	20250317	173000	347327055	4090	4090	4090	4090	0
161	20250317	172900	347327055	4090	4090	4090	4090	0
162	20250317	172800	347327055	4090	4090	4090	4090	0
163	20250317	172700	347327055	4090	4090	4090	4090	0
164	20250317	172600	347327055	4090	4090	4090	4090	0
165	20250317	172500	347327055	4090	4090	4090	4090	0
166	20250317	172400	347327055	4090	4090	4090	4090	0
167	20250317	172300	347327055	4090	4090	4090	4090	0
168	20250317	172200	347327055	4090	4090	4090	4090	0
169	20250317	172100	347327055	4090	4090	4090	4090	0
170	20250317	172000	347327055	4090	4090	4090	4090	0
171	20250317	171900	347327055	4090	4090	4090	4090	0
172	20250317	171800	347327055	4090	4090	4090	4090	0
173	20250317	171700	347327055	4090	4090	4090	4090	0
174	20250317	171600	347327055	4090	4090	4090	4090	0
175	20250317	171500	347327055	4090	4090	4090	4090	0
176	20250317	171400	347327055	4090	4090	4090	4090	0
177	20250317	171300	347327055	4090	4090	4090	4090	0
178	20250317	171200	347327055	4090	4090	4090	4090	0
179	20250317	171100	347327055	4090	4090	4090	4090	0
180	20250317	171000	347327055	4090	4090	4090	4090	0
181	20250317	170900	347327055	4090	4090	4090	4090	0
182	20250317	170800	347327055	4090	4090	4090	4090	559
183	20250317	170700	347327055	4090	4090	4090	4090	0
184	20250317	170600	347327055	4090	4090	4090	4090	0
185	20250317	170500	347327055	4090	4090	4090	4090	0
186	20250317	170400	347327055	4090	4090	4090	4090	0
187	20250317	170300	347327055	4090	4090	4090	4090	0
188	20250317	170200	347327055	4090	4090	4090	4090	0
189	20250317	170100	347327055	4090	4090	4090	4090	0
190	20250317	170000	347327055	4090	4090	4090	4090	0
191	20250317	165900	347327055	4090	4090	4090	4090	0
192	20250317	165800	347327055	4090	4090	4090	4090	0
193	20250317	165700	347327055	4090	4090	4090	4090	0
194	20250317	165600	347327055	4090	4090	4090	4090	0
195	20250317	165500	347327055	4090	4090	4090	4090	0
196	20250317	165400	347327055	4090	4090	4090	4090	0
197	20250317	165300	347327055	4090	4090	4090	4090	0
198	20250317	165200	347327055	4090	4090	4090	4090	0
199	20250317	165100	347327055	4090	4090	4090	4090	0
200	20250317	165000	347327055	4090	4090	4090	4090	0
201	20250317	164900	347327055	4090	4090	4090	4090	0
202	20250317	164800	347327055	4090	4090	4090	4090	0
203	20250317	164700	347327055	4090	4090	4090	4090	0
204	20250317	164600	347327055	4090	4090	4090	4090	0
205	20250317	164500	347327055	4090	4090	4090	4090	0
206	20250317	164400	347327055	4090	4090	4090	4090	0
207	20250317	164300	347327055	4090	4090	4090	4090	0
208	20250317	164200	347327055	4090	4090	4090	4090	0
209	20250317	164100	347327055	4090	4090	4090	4090	0
210	20250317	164000	347327055	4090	4090	4090	4090	0
211	20250317	163900	347327055	4090	4090	4090	4090	0
212	20250317	163800	347327055	4090	4090	4090	4090	559
213	20250317	163700	347327055	4090	4090	4090	4090	0
214	20250317	163600	347327055	4090	4090	4090	4090	0
215	20250317	163500	347327055	4090	4090	4090	4090	0
216	20250317	163400	347327055	4090	4090	4090	4090	0
217	20250317	163300	347327055	4090	4090	4090	4090	0
218	20250317	163200	347327055	4090	4090	4090	4090	0
219	20250317	163100	347327055	4090	4090	4090	4090	0
220	20250317	163000	347327055	4090	4090	4090	4090	0
221	20250317	162900	347327055	4090	4090	4090	4090	0
222	20250317	162800	347327055	4090	4090	4090	4090	0
223	20250317	162700	347327055	4090	4090	4090	4090	0
224	20250317	162600	347327055	4090	4090	4090	4090	0
225	20250317	162500	347327055	4090	4090	4090	4090	0
226	20250317	162400	347327055	4090	4090	4090	4090	0
227	20250317	162300	347327055	4090	4090	4090	4090	0
228	20250317	162200	347327055	4090	4090	4090	4090	0
229	20250317	162100	347327055	4090	4090	4090	4090	0
230	20250317	162000	347327055	4090	4090	4090	4090	0
231	20250317	161900	347327055	4090	4090	4090	4090	0
232	20250317	161800	347327055	4090	4090	4090	4090	0
233	20250317	161700	347327055	4090	4090	4090	4090	0
234	20250317	161600	347327055	4090	4090	4090	4090	0
235	20250317	161500	347327055	4090	4090	4090	4090	0
236	20250317	161400	347327055	4090	4090	4090	4090	0
237	20250317	161300	347327055	4090	4090	4090	4090	0
238	20250317	161200	347327055	4090	4090	4090	4090	0
239	20250317	161100	347327055	4090	4090	4090	4090	0
240	20250317	161000	347327055	4090	4090	4090	4090	0
241	20250317	160900	347327055	4090	4090	4090	4090	0
242	20250317	160800	347327055	4090	4090	4090	4090	559
243	20250317	160700	347327055	4090	4090	4090	4090	0
244	20250317	160600	347327055	4090	4090	4090	4090	0
245	20250317	160500	347327055	4090	4090	4090	4090	0
246	20250317	160400	347327055	4090	4090	4090	4090	0
247	20250317	160300	347327055	4090	4090	4090	4090	0
248	20250317	160200	347327055	4090	4090	4090	4090	0
249	20250317	160100	347327055	4090	4090	4090	4090	0
250	20250317	160000	347327055	4090	4090	4090	4090	0
251	20250317	155900	347327055	4090	4090	4090	4090	0
252	20250317	155800	347327055	4090	4090	4090	4090	0
253	20250317	155700	347327055	4090	4090	4090	4090	0
254	20250317	155600	347327055	4090	4090	4090	4090	0
255	20250317	155500	347327055	4090	4090	4090	4090	0
256	20250317	155400	347327055	4090	4090	4090	4090	0
257	20250317	155300	347327055	4090	4090	4090	4090	0
258	20250317	155200	347327055	4090	4090	4090	4090	0
259	20250317	155100	347327055	4090	4090	4090	4090	0
260	20250317	155000	347327055	4090	4090	4090	4090	0
261	20250317	154900	347327055	4090	4090	4090	4090	0
262	20250317	154800	347327055	4090	4090	4090	4090	0
263	20250317	154700	347327055	4090	4090	4090	4090	0
264	20250317	154600	347327055	4090	4090	4090	4090	0
265	20250317	154500	347327055	4090	4090	4090	4090	0
266	20250317	154400	347327055	4090	4090	4090	4090	0
267	20250317	154300	347327055	4090	4090	4090	4090	0
268	20250317	154200	347327055	4090	4090	4090	4090	0
269	20250317	154100	347327055	4090	4090	4090	4090	0
270	20250317	154000	347327055	4090	4090	4090	4090	0
271	20250317	153900	347327055	4090	4090	4090	4090	0
272	20250317	153800	347327055	4090	4090	4090	4090	559
273	20250317	153700	347327055	4090	4090	4090	4090	0
274	20250317	153600	347327055	4090	4090	4090	4090	0
275	20250317	153500	347327055	4090	4090	4090	4090	0
276	20250317	153400	347327055	4090	4090	4090	4090	0
277	20250317	153300	347327055	4090	4090	4090	4090	0
278	20250317	153200	347327055	4090	4090	4090	4090	0
279	20250317	153100	347327055	4090	4090	4090	4090	0
280	20250317	153000	347327055	4090	4090	4090	4090	559
281	20250317	152900	345040745	4065	4065	4065	4065	0
282	20250317	152800	345040745	4065	4065	4065	4065	0
283	20250317	152700	345040745	4065	4065	4065	4065	0
284	20250317	152600	345040745	4065	4065	4065	4065	0
285	20250317	152500	345040745	4065	4065	4065	4065	0
286	20250317	152400	345040745	4065	4065	4065	4065	0
287	20250317	152300	345040745	4065	4065	4065	4065	0
288	20250317	152200	345040745	4065	4065	4065	4065	0
289	20250317	152100	345040745	4065	4065	4065	4065	0
290	20250317	152000	345040745	4065	4065	4065	4065	0
291	20250317	151900	345040745	4065	4065	4065	4065	276
292	20250317	151800	343918805	4055	4055	4055	4055	47
293	20250317	151700	343728220	4050	4050	4050	4050	0
294	20250317	151600	343728220	4050	4050	4050	4050	427
295	20250317	151500	341998870	4050	4050	4050	4050	40
296	20250317	151400	341836870	4040	4040	4040	4040	0
297	20250317	151300	341836870	4040	4040	4040	4040	0
298	20250317	151200	341836870	4040	4040	4040	4040	0
299	20250317	151100	341836870	4040	4040	4040	4040	2
300	20250317	151000	341828790	4050	4050	4050	4050	0
301	20250317	150900	341828790	4050	4050	4050	4050	0
302	20250317	150800	341828790	4050	4050	4050	4050	1
303	20250317	150700	341824740	4050	4050	4050	4040	37
304	20250317	150600	341674900	4050	4050	4050	4050	1
305	20250317	150500	341670850	4050	4050	4050	4050	198
306	20250317	150400	340868950	4040	4040	4040	4040	0
307	20250317	150300	340868950	4040	4040	4040	4040	250
308	20250317	150200	339858950	4040	4050	4050	4040	106
309	20250317	150100	339429710	4050	4050	4050	4050	350
310	20250317	150000	338012210	4050	4045	4050	4045	51
311	20250317	145900	337805665	4045	4045	4045	4045	4
312	20250317	145800	337789485	4040	4040	4040	4040	1
313	20250317	145700	337785445	4045	4045	4045	4045	0
314	20250317	145600	337785445	4045	4045	4045	4045	11
315	20250317	145500	337740950	4050	4050	4050	4050	0
316	20250317	145400	337740950	4050	4050	4050	4050	4
317	20250317	145300	337724750	4035	4050	4050	4035	109
318	20250317	145200	337284245	4050	4050	4050	4050	0
319	20250317	145100	337284245	4050	4050	4050	4050	10
320	20250317	145000	337243745	4050	4050	4050	4050	0
321	20250317	144900	337243745	4050	4050	4050	4050	0
322	20250317	144800	337243745	4050	4050	4050	4050	0
323	20250317	144700	337243745	4050	4050	4050	4050	10
324	20250317	144600	337203245	4050	4050	4050	4050	0
325	20250317	144500	337203245	4050	4050	4050	4050	1
326	20250317	144400	337199195	4050	4050	4050	4050	1
327	20250317	144300	337195145	4050	4050	4050	4050	0
328	20250317	144200	337195145	4050	4050	4050	4050	10
329	20250317	144100	337154645	4050	4050	4050	4050	10
330	20250317	144000	337114145	4050	4050	4050	4050	6
331	20250317	143900	337089845	4050	4050	4050	4050	0
332	20250317	143800	337089845	4050	4050	4050	4050	0
333	20250317	143700	337089845	4050	4050	4050	4050	0
334	20250317	143600	337089845	4050	4050	4050	4050	0
335	20250317	143500	337089845	4050	4050	4050	4050	0
336	20250317	143400	337089845	4050	4050	4050	4050	20
337	20250317	143300	337008845	4050	4045	4050	4045	306
338	20250317	143200	335770745	4040	4040	4040	4040	0
339	20250317	143100	335770745	4040	4035	4040	4035	1094
340	20250317	143000	331354490	4040	4040	4040	4040	158
341	20250317	142900	330716170	4040	4040	4040	4040	0
342	20250317	142800	330716170	4040	4040	4040	4040	10
343	20250317	142700	330675770	4040	4040	4040	4040	15
344	20250317	142600	330615170	4045	4045	4045	4045	0
345	20250317	142500	330615170	4045	4045	4045	4045	10
346	20250317	142400	330574720	4045	4045	4045	4045	0
347	20250317	142300	330574720	4045	4045	4045	4045	133
348	20250317	142200	330036735	4045	4045	4045	4045	0
349	20250317	142100	330036735	4045	4045	4045	4045	11
350	20250317	142000	329992240	4045	4045	4045	4045	1
351	20250317	141900	329988195	4045	4045	4045	4045	0
352	20250317	141800	329988195	4045	4050	4050	4045	9
353	20250317	141700	329951765	4050	4050	4050	4050	0
354	20250317	141600	329951765	4050	4050	4050	4050	0
355	20250317	141500	329951765	4050	4050	4050	4050	55
356	20250317	141400	329729015	4045	4045	4045	4045	0
357	20250317	141300	329729015	4045	4045	4045	4045	0
358	20250317	141200	329729015	4045	4045	4045	4045	0
359	20250317	141100	329729015	4045	4045	4045	4045	0
360	20250317	141000	329729015	4045	4045	4045	4045	40
361	20250317	140900	329567215	4045	4050	4050	4045	11
362	20250317	140800	329522670	4050	4050	4050	4050	3
363	20250317	140700	329510520	4045	4045	4045	4045	1
364	20250317	140600	329506475	4045	4050	4050	4045	21
365	20250317	140500	329421475	4050	4050	4050	4050	1
366	20250317	140400	329417425	4060	4060	4060	4060	50
367	20250317	140300	329214425	4065	4065	4065	4065	0
368	20250317	140200	329214425	4065	4065	4065	4065	12
369	20250317	140100	329165645	4065	4065	4065	4065	0
370	20250317	140000	329165645	4065	4065	4065	4065	1
371	20250317	135900	329161580	4065	4040	4065	4040	33
372	20250317	135800	329027935	4040	4040	4040	4040	0
373	20250317	135700	329027935	4040	4040	4040	4040	0
374	20250317	135600	329027935	4040	4040	4040	4040	0
375	20250317	135500	329027935	4040	4040	4040	4040	0
376	20250317	135400	329027935	4040	4040	4040	4040	0
377	20250317	135300	329027935	4040	4040	4040	4040	0
378	20250317	135200	329027935	4040	4045	4045	4040	95
379	20250317	135100	328644010	4040	4040	4040	4040	0
380	20250317	135000	328644010	4040	4040	4040	4040	0
381	20250317	134900	328644010	4040	4040	4040	4040	0
382	20250317	134800	328644010	4040	4040	4040	4040	0
383	20250317	134700	328644010	4040	4040	4040	4040	0
384	20250317	134600	328644010	4040	4040	4040	4040	0
385	20250317	134500	328644010	4040	4040	4040	4040	0
386	20250317	134400	328644010	4040	4040	4040	4040	0
387	20250317	134300	328644010	4040	4040	4040	4040	0
388	20250317	134200	328644010	4040	4045	4045	4040	140
389	20250317	134100	328078030	4050	4050	4050	4050	0
390	20250317	134000	328078030	4050	4050	4050	4050	100
391	20250317	133900	327673030	4050	4050	4050	4050	100
392	20250317	133800	327268030	4050	4050	4050	4050	50
393	20250317	133700	327065530	4050	4050	4050	4050	925
394	20250317	133600	323319280	4070	4075	4075	4055	346
395	20250317	133500	321916035	4075	4075	4075	4075	0
396	20250317	133400	321916035	4075	4075	4075	4075	0
397	20250317	133300	321916035	4075	4075	4075	4075	35
398	20250317	133200	321773410	4055	4055	4055	4055	0
399	20250317	133100	321773410	4055	4055	4055	4055	32
400	20250317	133000	321643650	4055	4055	4055	4055	2
401	20250317	132900	321635540	4055	4055	4055	4055	20
402	20250317	132800	321554440	4055	4075	4075	4055	1205
403	20250317	132700	316668145	4075	4075	4075	4075	1
404	20250317	132600	316664070	4050	4050	4050	4050	0
405	20250317	132500	316664070	4050	4050	4050	4050	40
406	20250317	132400	316502070	4050	4050	4050	4050	49
407	20250317	132300	316303620	4050	4050	4050	4050	0
408	20250317	132200	316303620	4050	4050	4050	4050	776
409	20250317	132100	313160820	4050	4050	4050	4050	0
410	20250317	132000	313160820	4050	4050	4050	4050	0
411	20250317	131900	313160820	4050	4050	4050	4050	0
412	20250317	131800	313160820	4050	4050	4050	4050	0
413	20250317	131700	313160820	4050	4050	4050	4050	0
414	20250317	131600	313160820	4050	4050	4050	4050	0
415	20250317	131500	313160820	4050	4050	4050	4050	598
416	20250317	131400	310738920	4050	4065	4065	4050	70
417	20250317	131300	310455035	4065	4065	4065	4065	3
418	20250317	131200	310442840	4080	4080	4080	4080	0
419	20250317	131100	310442840	4080	4080	4080	4080	7
420	20250317	131000	310414280	4080	4070	4080	4065	62
421	20250317	130900	310161800	4075	4075	4075	4075	0
422	20250317	130800	310161800	4075	4075	4075	4075	9
423	20250317	130700	310125125	4075	4075	4075	4075	37
424	20250317	130600	309974350	4085	4085	4085	4085	0
425	20250317	130500	309974350	4085	4085	4085	4080	104
426	20250317	130400	309549520	4085	4085	4085	4085	73
427	20250317	130300	309251315	4075	4075	4075	4075	0
428	20250317	130200	309251315	4075	4075	4075	4075	55
429	20250317	130100	309027190	4090	4090	4090	4090	0
430	20250317	130000	309027190	4090	4090	4090	4090	16
431	20250317	125900	308961750	4090	4085	4090	4085	33
432	20250317	125800	308826830	4085	4085	4085	4085	1
433	20250317	125700	308822745	4090	4090	4090	4090	5
434	20250317	125600	308802295	4090	4090	4090	4090	1
435	20250317	125500	308798205	4085	4085	4085	4085	10
436	20250317	125400	308757355	4085	4085	4085	4085	77
437	20250317	125300	308442810	4085	4085	4085	4085	6
438	20250317	125200	308418300	4085	4085	4085	4085	0
439	20250317	125100	308418300	4085	4085	4085	4085	0
440	20250317	125000	308418300	4085	4085	4085	4085	1
441	20250317	124900	308414215	4085	4085	4085	4085	51
442	20250317	124800	308205880	4080	4080	4080	4080	0
443	20250317	124700	308205880	4080	4080	4080	4080	0
444	20250317	124600	308205880	4080	4080	4082	4080	55
445	20250317	124500	307981440	4080	4080	4080	4080	0
446	20250317	124400	307981440	4080	4080	4080	4080	10
447	20250317	124300	307940640	4080	4080	4080	4080	20
448	20250317	124200	307859040	4080	4080	4080	4080	11
449	20250317	124100	307814160	4080	4080	4080	4080	0
450	20250317	124000	307814160	4080	4080	4080	4080	6
451	20250317	123900	307789680	4080	4080	4080	4080	3
452	20250317	123800	307777440	4080	4080	4080	4080	0
453	20250317	123700	307777440	4080	4080	4080	4080	0
454	20250317	123600	307777440	4080	4080	4080	4080	0
455	20250317	123500	307777440	4080	4080	4080	4080	19
456	20250317	123400	307699920	4080	4080	4080	4080	36
457	20250317	123300	307553040	4040	4040	4040	4040	0
458	20250317	123200	307553040	4040	4040	4040	4040	1
459	20250317	123100	307549000	4040	4040	4040	4040	0
460	20250317	123000	307549000	4040	4040	4040	4040	265
461	20250317	122900	306478400	4085	4085	4085	4085	1
462	20250317	122800	306474315	4085	4085	4085	4085	59
463	20250317	122700	306233300	4085	4085	4085	4085	29
464	20250317	122600	306114835	4090	4090	4090	4090	202
465	20250317	122500	305288655	4090	4090	4090	4090	0
466	20250317	122400	305288655	4090	4090	4090	4090	0
467	20250317	122300	305288655	4090	4090	4090	4090	9
468	20250317	122200	305251845	4090	4090	4090	4090	0
469	20250317	122100	305251845	4090	4090	4090	4090	0
470	20250317	122000	305251845	4090	4090	4090	4090	0
471	20250317	121900	305251845	4090	4085	4090	4085	711
472	20250317	121800	302345855	4080	4080	4080	4080	250
473	20250317	121700	301325855	4080	4080	4080	4080	2
474	20250317	121600	301317695	4080	4080	4080	4080	2
475	20250317	121500	301309535	4080	4080	4080	4080	0
476	20250317	121400	301309535	4080	4080	4080	4020	3627
477	20250317	121300	286650740	4085	4085	4085	4085	0
478	20250317	121200	286650740	4085	4085	4085	4085	0
479	20250317	121100	286650740	4085	4085	4085	4085	3
480	20250317	121000	286638485	4080	4080	4080	4080	1
481	20250317	120900	286634405	4080	4085	4085	4080	1225
482	20250317	120800	281635290	4080	4080	4080	4080	1
483	20250317	120700	281631210	4080	4075	4080	4075	358
484	20250317	120600	280171110	4070	4070	4070	4070	58
485	20250317	120500	279935050	4070	4070	4070	4070	12
486	20250317	120400	279886210	4075	4070	4075	4070	4
487	20250317	120300	279869920	4075	4075	4075	4075	1
488	20250317	120200	279865845	4070	4070	4070	4070	36
489	20250317	120100	279719325	4070	4070	4070	4070	19
490	20250317	120000	279641995	4065	4065	4065	4065	3
491	20250317	115900	279629800	4060	4060	4060	4060	0
492	20250317	115800	279629800	4060	4060	4060	4060	0
493	20250317	115700	279629800	4060	4060	4060	4060	300
494	20250317	115600	278411800	4055	4055	4055	4055	92
495	20250317	115500	278038740	4060	4055	4060	4055	1930
496	20250317	115400	270212340	4050	4050	4050	4050	0
497	20250317	115300	270212340	4050	4050	4050	4050	1
498	20250317	115200	270208290	4050	4050	4050	4050	0
499	20250317	115100	270208290	4050	4050	4050	4050	2
500	20250317	115000	270200190	4055	4055	4055	4055	92
501	20250317	114900	269827130	4050	4050	4050	4050	2976
502	20250317	114800	257774330	4050	4050	4050	4050	7
503	20250317	114700	257745980	4030	4030	4030	4030	10
504	20250317	114600	257705680	4050	4050	4050	4050	0
505	20250317	114500	257705680	4050	4050	4050	4050	0
506	20250317	114400	257705680	4050	4050	4050	4050	0
507	20250317	114300	257705680	4050	4050	4050	4050	0
508	20250317	114200	257705680	4050	4050	4050	4050	0
509	20250317	114100	257705680	4050	4050	4050	4050	1
510	20250317	114000	257701630	4035	4035	4035	4035	0
511	20250317	113900	257701630	4035	4035	4035	4035	0
512	20250317	113800	257701630	4035	4035	4035	4035	1098
513	20250317	113700	253271200	4040	4040	4040	4040	0
514	20250317	113600	253271200	4040	4040	4040	4040	0
515	20250317	113500	253271200	4040	4040	4040	4035	246
516	20250317	113400	252278255	4040	4040	4040	4040	0
517	20250317	113300	252278255	4040	4040	4040	4040	0
518	20250317	113200	252278255	4040	4040	4040	4040	0
519	20250317	113100	252278255	4040	4040	4040	4040	0
520	20250317	113000	252278255	4040	4040	4040	4040	736
521	20250317	112900	249304815	4040	4040	4040	4040	300
522	20250317	112800	248092815	4040	4040	4040	4040	0
523	20250317	112700	248092815	4040	4040	4040	4040	0
524	20250317	112600	248092815	4040	4040	4040	4040	0
525	20250317	112500	248092815	4040	4040	4040	4040	2
526	20250317	112400	248084735	4040	4040	4040	4040	2
527	20250317	112300	248076655	4030	4035	4035	4030	21
528	20250317	112200	247992010	4040	4040	4040	4040	0
529	20250317	112100	247992010	4040	4040	4040	4040	1864
530	20250317	112000	240461450	4050	4050	4050	4050	0
531	20250317	111900	240461450	4050	4045	4050	4045	184
532	20250317	111800	239717165	4045	4040	4045	4040	112
533	20250317	111700	239264665	4040	4040	4040	4040	0
534	20250317	111600	239264665	4040	4040	4040	4040	0
535	20250317	111500	239264665	4040	4040	4040	4040	0
536	20250317	111400	239264665	4040	4040	4040	4040	0
537	20250317	111300	239264665	4040	4040	4040	4040	0
538	20250317	111200	239264665	4040	4040	4040	4040	0
539	20250317	111100	239264665	4040	4040	4040	4040	198
540	20250317	111000	238464745	4040	4040	4040	4040	358
541	20250317	110900	237018425	4030	4030	4030	4030	0
542	20250317	110800	237018425	4030	4035	4035	4030	456
543	20250317	110700	235179195	4035	4035	4035	4035	0
544	20250317	110600	235179195	4035	4035	4035	4035	82
545	20250317	110500	234848325	4040	4040	4040	4040	0
546	20250317	110400	234848325	4040	4040	4040	4040	0
547	20250317	110300	234848325	4040	4040	4040	4040	0
548	20250317	110200	234848325	4040	4040	4040	4040	2
549	20250317	110100	234840245	4045	4045	4045	4045	496
550	20250317	110000	232833925	4045	4050	4050	4045	406
551	20250317	105900	231190135	4055	4055	4055	4055	20
552	20250317	105800	231109035	4055	4055	4055	4055	0
553	20250317	105700	231109035	4055	4055	4055	4055	260
554	20250317	105600	230054735	4055	4055	4055	4055	20
555	20250317	105500	229973635	4055	4050	4055	4050	212
556	20250317	105400	229114035	4050	4050	4050	4050	0
557	20250317	105300	229114035	4050	4055	4055	4050	101
558	20250317	105200	228704485	4055	4055	4055	4055	0
559	20250317	105100	228704485	4055	4055	4055	4055	2
560	20250317	105000	228696375	4055	4055	4055	4055	6
561	20250317	104900	228672045	4055	4055	4055	4055	0
562	20250317	104800	228672045	4055	4055	4055	4055	1
563	20250317	104700	228667990	4055	4055	4055	4055	1
564	20250317	104600	228663935	4055	4055	4055	4055	1
565	20250317	104500	228659880	4050	4060	4060	4050	2165
566	20250317	104400	219888595	4075	4075	4075	4075	1
567	20250317	104300	219884520	4075	4075	4075	4075	0
568	20250317	104200	219884520	4075	4075	4075	4075	2
569	20250317	104100	219876370	4075	4075	4075	4075	1
570	20250317	104000	219872295	4055	4055	4055	4055	0
571	20250317	103900	219872295	4055	4065	4065	4055	940
572	20250317	103800	216060395	4065	4050	4065	4050	3682
573	20250317	103700	201127945	4050	4030	4050	4030	1235
574	20250317	103600	196126595	4030	4030	4030	4030	4
575	20250317	103500	196110475	4030	4030	4030	4030	300
576	20250317	103400	194901475	4030	4030	4030	4030	311
577	20250317	103300	193648145	4030	4030	4030	4030	32
578	20250317	103200	193519185	4035	4045	4045	4035	104
579	20250317	103100	193098515	4050	4045	4050	4045	25
580	20250317	103000	192997385	4045	4045	4045	4045	17
581	20250317	102900	192928620	4030	4030	4030	4030	247
582	20250317	102800	191933210	4035	4035	4035	4035	1
583	20250317	102700	191929175	4035	4035	4035	4035	1
584	20250317	102600	191925140	4035	4035	4035	4035	253
585	20250317	102500	190904285	4040	4040	4040	4040	1
586	20250317	102400	190900245	4040	4040	4040	4040	0
587	20250317	102300	190900245	4040	4040	4040	4040	11
588	20250317	102200	190855805	4050	4050	4050	4050	0
589	20250317	102100	190855805	4050	4050	4050	4050	0
590	20250317	102000	190855805	4050	4050	4050	4040	139
591	20250317	101900	190294105	4050	4050	4050	4050	105
592	20250317	101800	189868855	4050	4055	4055	4045	416
593	20250317	101700	188184555	4055	4055	4055	4055	12
594	20250317	101600	188135895	4055	4060	4060	4055	132
595	20250317	101500	187600630	4060	4060	4060	4060	0
596	20250317	101400	187600630	4060	4060	4060	4060	0
597	20250317	101300	187600630	4060	4060	4060	4060	101
598	20250317	101200	187190570	4060	4060	4060	4060	0
599	20250317	101100	187190570	4060	4060	4060	4060	520
600	20250317	101000	185079370	4060	4060	4060	4060	400
601	20250317	100900	183455370	4060	4090	4090	4060	376
602	20250317	100800	181928110	4090	4090	4090	4090	2
603	20250317	100700	181919930	4090	4095	4095	4090	27
604	20250317	100600	181809370	4095	4100	4100	4095	128
605	20250317	100500	181284590	4100	4075	4100	4075	6560
606	20250317	100400	154515985	4075	4080	4080	4075	3447
607	20250317	100300	140452240	4080	4065	4080	4065	2140
608	20250317	100200	131729050	4065	4060	4065	4060	846
609	20250317	100100	128292290	4060	4060	4060	4060	134
610	20250317	100000	127748250	4060	4045	4060	4045	4649
611	20250317	095900	108926495	4045	4045	4045	4045	0
612	20250317	095800	108926495	4045	4045	4045	4045	10
613	20250317	095700	108886045	4045	4045	4045	4045	20
614	20250317	095600	108805145	4045	4035	4045	4035	203
615	20250317	095500	107985190	4045	4045	4045	4045	0
616	20250317	095400	107985190	4045	4045	4045	4045	10
617	20250317	095300	107944740	4045	4035	4045	4035	209
618	20250317	095200	107101375	4035	4035	4035	4035	4
619	20250317	095100	107085235	4035	4035	4035	4035	40
620	20250317	095000	106923835	4035	4035	4035	4035	94
621	20250317	094900	106544545	4035	4035	4035	4030	79
622	20250317	094800	106226145	4035	4035	4035	4035	1
623	20250317	094700	106222110	4035	4035	4035	4035	27
624	20250317	094600	106113165	4025	4025	4025	4025	25
625	20250317	094500	106012540	4025	4025	4025	4025	21
626	20250317	094400	105928015	4015	4015	4015	4015	4
627	20250317	094300	105911955	4025	4020	4025	4020	440
628	20250317	094200	104141280	4020	4025	4025	4020	51
629	20250317	094100	103936255	4020	4015	4020	4015	200
630	20250317	094000	103132755	4015	4015	4015	4015	54
631	20250317	093900	102915945	4015	4010	4015	4010	900
632	20250317	093800	99306445	4010	4010	4010	4010	0
633	20250317	093700	99306445	4010	4015	4015	4010	197
634	20250317	093600	98516025	4015	4015	4015	4015	0
635	20250317	093500	98516025	4015	4015	4015	4015	74
636	20250317	093400	98218915	4015	4015	4015	4015	83
637	20250317	093300	97885670	4015	4015	4015	4015	10
638	20250317	093200	97845520	4015	4015	4015	4015	21
639	20250317	093100	97761205	4015	4015	4015	4015	38
640	20250317	093000	97608635	4025	4025	4025	4025	2
641	20250317	092900	97600585	4025	4025	4025	4025	0
642	20250317	092800	97600585	4025	4025	4025	4025	0
643	20250317	092700	97600585	4025	4025	4025	4025	8
644	20250317	092600	97568385	4025	4025	4025	4025	25
645	20250317	092500	97467760	4025	4030	4030	4025	122
646	20250317	092400	96976360	4035	4032	4035	4030	142
647	20250317	092300	96403930	4035	4035	4035	4035	0
648	20250317	092200	96403930	4035	4035	4035	4035	12
649	20250317	092100	96355510	4035	4035	4035	4030	37
650	20250317	092000	96206245	4035	4035	4035	4035	0
651	20250317	091900	96206245	4035	4030	4035	4030	166
652	20250317	091800	95536655	4035	4020	4035	4020	97
653	20250317	091700	95145405	4020	4020	4020	4020	80
654	20250317	091600	94823805	4020	4020	4020	4020	200
655	20250317	091500	94019805	4000	4000	4000	4000	411
656	20250317	091400	92375805	4010	4000	4010	4000	887
657	20250317	091300	88819135	4000	4005	4005	4000	1491
658	20250317	091200	82850630	4010	4035	4035	4010	127
659	20250317	091100	82340655	4035	4040	4040	4020	770
660	20250317	091000	79233270	4045	4055	4055	4045	128
661	20250317	090900	78714600	4060	4060	4060	4060	103
662	20250317	090800	78296420	4060	4075	4075	4045	2027
663	20250317	090700	70073000	4075	4085	4085	4075	12
664	20250317	090600	70024025	4100	4100	4100	4065	1937
665	20250317	090500	62113510	4120	4060	4125	4060	4017
666	20250317	090400	45714880	4050	4050	4060	4040	1606
667	20250317	090300	39205660	4050	4040	4050	4040	1500
668	20250317	090200	33131760	4005	3995	4020	3995	2474
669	20250317	090100	23237315	3990	3990	3995	3990	1427
670	20250317	090000	17536530	3995	3995	3995	3970	4332