KissMeData/199480/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	204200	414706690	5300	5300	5300	5300	2966
3	20250317	204100	414706690	5300	5300	5300	5300	0
4	20250317	204000	414706690	5300	5300	5300	5300	0
5	20250317	203900	414706690	5300	5300	5300	5300	0
6	20250317	203800	414706690	5300	5300	5300	5300	0
7	20250317	203700	414706690	5300	5300	5300	5300	0
8	20250317	203600	414706690	5300	5300	5300	5300	0
9	20250317	203500	414706690	5300	5300	5300	5300	0
10	20250317	203400	414706690	5300	5300	5300	5300	0
11	20250317	203300	414706690	5300	5300	5300	5300	0
12	20250317	203200	414706690	5300	5300	5300	5300	0
13	20250317	203100	414706690	5300	5300	5300	5300	0
14	20250317	203000	414706690	5300	5300	5300	5300	0
15	20250317	202900	414706690	5300	5300	5300	5300	0
16	20250317	202800	414706690	5300	5300	5300	5300	0
17	20250317	202700	414706690	5300	5300	5300	5300	0
18	20250317	202600	414706690	5300	5300	5300	5300	0
19	20250317	202500	414706690	5300	5300	5300	5300	0
20	20250317	202400	414706690	5300	5300	5300	5300	0
21	20250317	202300	414706690	5300	5300	5300	5300	0
22	20250317	202200	414706690	5300	5300	5300	5300	0
23	20250317	202100	414706690	5300	5300	5300	5300	0
24	20250317	202000	414706690	5300	5300	5300	5300	0
25	20250317	201900	414706690	5300	5300	5300	5300	0
26	20250317	201800	414706690	5300	5300	5300	5300	0
27	20250317	201700	414706690	5300	5300	5300	5300	0
28	20250317	201600	414706690	5300	5300	5300	5300	0
29	20250317	201500	414706690	5300	5300	5300	5300	0
30	20250317	201400	414706690	5300	5300	5300	5300	0
31	20250317	201300	414706690	5300	5300	5300	5300	0
32	20250317	201200	414706690	5300	5300	5300	5300	2966
33	20250317	201100	414706690	5300	5300	5300	5300	0
34	20250317	201000	414706690	5300	5300	5300	5300	0
35	20250317	200900	414706690	5300	5300	5300	5300	0
36	20250317	200800	414706690	5300	5300	5300	5300	0
37	20250317	200700	414706690	5300	5300	5300	5300	0
38	20250317	200600	414706690	5300	5300	5300	5300	0
39	20250317	200500	414706690	5300	5300	5300	5300	0
40	20250317	200400	414706690	5300	5300	5300	5300	0
41	20250317	200300	414706690	5300	5300	5300	5300	0
42	20250317	200200	414706690	5300	5300	5300	5300	0
43	20250317	200100	414706690	5300	5300	5300	5300	0
44	20250317	200000	414706690	5300	5300	5300	5300	0
45	20250317	195900	414706690	5300	5300	5300	5300	0
46	20250317	195800	414706690	5300	5300	5300	5300	0
47	20250317	195700	414706690	5300	5300	5300	5300	0
48	20250317	195600	414706690	5300	5300	5300	5300	0
49	20250317	195500	414706690	5300	5300	5300	5300	0
50	20250317	195400	414706690	5300	5300	5300	5300	0
51	20250317	195300	414706690	5300	5300	5300	5300	0
52	20250317	195200	414706690	5300	5300	5300	5300	0
53	20250317	195100	414706690	5300	5300	5300	5300	0
54	20250317	195000	414706690	5300	5300	5300	5300	0
55	20250317	194900	414706690	5300	5300	5300	5300	0
56	20250317	194800	414706690	5300	5300	5300	5300	0
57	20250317	194700	414706690	5300	5300	5300	5300	0
58	20250317	194600	414706690	5300	5300	5300	5300	0
59	20250317	194500	414706690	5300	5300	5300	5300	0
60	20250317	194400	414706690	5300	5300	5300	5300	0
61	20250317	194300	414706690	5300	5300	5300	5300	0
62	20250317	194200	414706690	5300	5300	5300	5300	2966
63	20250317	194100	414706690	5300	5300	5300	5300	0
64	20250317	194000	414706690	5300	5300	5300	5300	0
65	20250317	193900	414706690	5300	5300	5300	5300	0
66	20250317	193800	414706690	5300	5300	5300	5300	0
67	20250317	193700	414706690	5300	5300	5300	5300	0
68	20250317	193600	414706690	5300	5300	5300	5300	0
69	20250317	193500	414706690	5300	5300	5300	5300	0
70	20250317	193400	414706690	5300	5300	5300	5300	0
71	20250317	193300	414706690	5300	5300	5300	5300	0
72	20250317	193200	414706690	5300	5300	5300	5300	0
73	20250317	193100	414706690	5300	5300	5300	5300	0
74	20250317	193000	414706690	5300	5300	5300	5300	0
75	20250317	192900	414706690	5300	5300	5300	5300	0
76	20250317	192800	414706690	5300	5300	5300	5300	0
77	20250317	192700	414706690	5300	5300	5300	5300	0
78	20250317	192600	414706690	5300	5300	5300	5300	0
79	20250317	192500	414706690	5300	5300	5300	5300	0
80	20250317	192400	414706690	5300	5300	5300	5300	0
81	20250317	192300	414706690	5300	5300	5300	5300	0
82	20250317	192200	414706690	5300	5300	5300	5300	0
83	20250317	192100	414706690	5300	5300	5300	5300	0
84	20250317	192000	414706690	5300	5300	5300	5300	0
85	20250317	191900	414706690	5300	5300	5300	5300	0
86	20250317	191800	414706690	5300	5300	5300	5300	0
87	20250317	191700	414706690	5300	5300	5300	5300	0
88	20250317	191600	414706690	5300	5300	5300	5300	0
89	20250317	191500	414706690	5300	5300	5300	5300	0
90	20250317	191400	414706690	5300	5300	5300	5300	0
91	20250317	191300	414706690	5300	5300	5300	5300	0
92	20250317	191200	414706690	5300	5300	5300	5300	2966
93	20250317	191100	414706690	5300	5300	5300	5300	0
94	20250317	191000	414706690	5300	5300	5300	5300	0
95	20250317	190900	414706690	5300	5300	5300	5300	0
96	20250317	190800	414706690	5300	5300	5300	5300	0
97	20250317	190700	414706690	5300	5300	5300	5300	0
98	20250317	190600	414706690	5300	5300	5300	5300	0
99	20250317	190500	414706690	5300	5300	5300	5300	0
100	20250317	190400	414706690	5300	5300	5300	5300	0
101	20250317	190300	414706690	5300	5300	5300	5300	0
102	20250317	190200	414706690	5300	5300	5300	5300	0
103	20250317	190100	414706690	5300	5300	5300	5300	0
104	20250317	190000	414706690	5300	5300	5300	5300	0
105	20250317	185900	414706690	5300	5300	5300	5300	0
106	20250317	185800	414706690	5300	5300	5300	5300	0
107	20250317	185700	414706690	5300	5300	5300	5300	0
108	20250317	185600	414706690	5300	5300	5300	5300	0
109	20250317	185500	414706690	5300	5300	5300	5300	0
110	20250317	185400	414706690	5300	5300	5300	5300	0
111	20250317	185300	414706690	5300	5300	5300	5300	0
112	20250317	185200	414706690	5300	5300	5300	5300	0
113	20250317	185100	414706690	5300	5300	5300	5300	0
114	20250317	185000	414706690	5300	5300	5300	5300	0
115	20250317	184900	414706690	5300	5300	5300	5300	0
116	20250317	184800	414706690	5300	5300	5300	5300	0
117	20250317	184700	414706690	5300	5300	5300	5300	0
118	20250317	184600	414706690	5300	5300	5300	5300	0
119	20250317	184500	414706690	5300	5300	5300	5300	0
120	20250317	184400	414706690	5300	5300	5300	5300	0
121	20250317	184300	414706690	5300	5300	5300	5300	0
122	20250317	184200	414706690	5300	5300	5300	5300	2966
123	20250317	184100	414706690	5300	5300	5300	5300	0
124	20250317	184000	414706690	5300	5300	5300	5300	0
125	20250317	183900	414706690	5300	5300	5300	5300	0
126	20250317	183800	414706690	5300	5300	5300	5300	0
127	20250317	183700	414706690	5300	5300	5300	5300	0
128	20250317	183600	414706690	5300	5300	5300	5300	0
129	20250317	183500	414706690	5300	5300	5300	5300	0
130	20250317	183400	414706690	5300	5300	5300	5300	0
131	20250317	183300	414706690	5300	5300	5300	5300	0
132	20250317	183200	414706690	5300	5300	5300	5300	0
133	20250317	183100	414706690	5300	5300	5300	5300	0
134	20250317	183000	414706690	5300	5300	5300	5300	0
135	20250317	182900	414706690	5300	5300	5300	5300	0
136	20250317	182800	414706690	5300	5300	5300	5300	0
137	20250317	182700	414706690	5300	5300	5300	5300	0
138	20250317	182600	414706690	5300	5300	5300	5300	0
139	20250317	182500	414706690	5300	5300	5300	5300	0
140	20250317	182400	414706690	5300	5300	5300	5300	0
141	20250317	182300	414706690	5300	5300	5300	5300	0
142	20250317	182200	414706690	5300	5300	5300	5300	0
143	20250317	182100	414706690	5300	5300	5300	5300	0
144	20250317	182000	414706690	5300	5300	5300	5300	0
145	20250317	181900	414706690	5300	5300	5300	5300	0
146	20250317	181800	414706690	5300	5300	5300	5300	0
147	20250317	181700	414706690	5300	5300	5300	5300	0
148	20250317	181600	414706690	5300	5300	5300	5300	0
149	20250317	181500	414706690	5300	5300	5300	5300	0
150	20250317	181400	414706690	5300	5300	5300	5300	0
151	20250317	181300	414706690	5300	5300	5300	5300	0
152	20250317	181200	414706690	5300	5300	5300	5300	2966
153	20250317	181100	414706690	5300	5300	5300	5300	0
154	20250317	181000	414706690	5300	5300	5300	5300	0
155	20250317	180900	414706690	5300	5300	5300	5300	0
156	20250317	180800	414706690	5300	5300	5300	5300	0
157	20250317	180700	414706690	5300	5300	5300	5300	0
158	20250317	180600	414706690	5300	5300	5300	5300	0
159	20250317	180500	414706690	5300	5300	5300	5300	0
160	20250317	180400	414706690	5300	5300	5300	5300	0
161	20250317	180300	414706690	5300	5300	5300	5300	0
162	20250317	180200	414706690	5300	5300	5300	5300	0
163	20250317	180100	414706690	5300	5300	5300	5300	0
164	20250317	180000	414706690	5300	5300	5300	5300	0
165	20250317	175900	414706690	5300	5300	5300	5300	0
166	20250317	175800	414706690	5300	5300	5300	5300	0
167	20250317	175700	414706690	5300	5300	5300	5300	0
168	20250317	175600	414706690	5300	5300	5300	5300	0
169	20250317	175500	414706690	5300	5300	5300	5300	0
170	20250317	175400	414706690	5300	5300	5300	5300	0
171	20250317	175300	414706690	5300	5300	5300	5300	0
172	20250317	175200	414706690	5300	5300	5300	5300	0
173	20250317	175100	414706690	5300	5300	5300	5300	0
174	20250317	175000	414706690	5300	5300	5300	5300	0
175	20250317	174900	414706690	5300	5300	5300	5300	0
176	20250317	174800	414706690	5300	5300	5300	5300	0
177	20250317	174700	414706690	5300	5300	5300	5300	0
178	20250317	174600	414706690	5300	5300	5300	5300	0
179	20250317	174500	414706690	5300	5300	5300	5300	0
180	20250317	174400	414706690	5300	5300	5300	5300	0
181	20250317	174300	414706690	5300	5300	5300	5300	0
182	20250317	174200	414706690	5300	5300	5300	5300	2966
183	20250317	174100	414706690	5300	5300	5300	5300	0
184	20250317	174000	414706690	5300	5300	5300	5300	0
185	20250317	173900	414706690	5300	5300	5300	5300	0
186	20250317	173800	414706690	5300	5300	5300	5300	0
187	20250317	173700	414706690	5300	5300	5300	5300	0
188	20250317	173600	414706690	5300	5300	5300	5300	0
189	20250317	173500	414706690	5300	5300	5300	5300	0
190	20250317	173400	414706690	5300	5300	5300	5300	0
191	20250317	173300	414706690	5300	5300	5300	5300	0
192	20250317	173200	414706690	5300	5300	5300	5300	0
193	20250317	173100	414706690	5300	5300	5300	5300	0
194	20250317	173000	414706690	5300	5300	5300	5300	0
195	20250317	172900	414706690	5300	5300	5300	5300	0
196	20250317	172800	414706690	5300	5300	5300	5300	0
197	20250317	172700	414706690	5300	5300	5300	5300	0
198	20250317	172600	414706690	5300	5300	5300	5300	0
199	20250317	172500	414706690	5300	5300	5300	5300	0
200	20250317	172400	414706690	5300	5300	5300	5300	0
201	20250317	172300	414706690	5300	5300	5300	5300	0
202	20250317	172200	414706690	5300	5300	5300	5300	0
203	20250317	172100	414706690	5300	5300	5300	5300	0
204	20250317	172000	414706690	5300	5300	5300	5300	0
205	20250317	171900	414706690	5300	5300	5300	5300	0
206	20250317	171800	414706690	5300	5300	5300	5300	0
207	20250317	171700	414706690	5300	5300	5300	5300	0
208	20250317	171600	414706690	5300	5300	5300	5300	0
209	20250317	171500	414706690	5300	5300	5300	5300	0
210	20250317	171400	414706690	5300	5300	5300	5300	0
211	20250317	171300	414706690	5300	5300	5300	5300	0
212	20250317	171200	414706690	5300	5300	5300	5300	2966
213	20250317	171100	414706690	5300	5300	5300	5300	0
214	20250317	171000	414706690	5300	5300	5300	5300	0
215	20250317	170900	414706690	5300	5300	5300	5300	0
216	20250317	170800	414706690	5300	5300	5300	5300	0
217	20250317	170700	414706690	5300	5300	5300	5300	0
218	20250317	170600	414706690	5300	5300	5300	5300	0
219	20250317	170500	414706690	5300	5300	5300	5300	0
220	20250317	170400	414706690	5300	5300	5300	5300	0
221	20250317	170300	414706690	5300	5300	5300	5300	0
222	20250317	170200	414706690	5300	5300	5300	5300	0
223	20250317	170100	414706690	5300	5300	5300	5300	0
224	20250317	170000	414706690	5300	5300	5300	5300	0
225	20250317	165900	414706690	5300	5300	5300	5300	0
226	20250317	165800	414706690	5300	5300	5300	5300	0
227	20250317	165700	414706690	5300	5300	5300	5300	0
228	20250317	165600	414706690	5300	5300	5300	5300	0
229	20250317	165500	414706690	5300	5300	5300	5300	0
230	20250317	165400	414706690	5300	5300	5300	5300	0
231	20250317	165300	414706690	5300	5300	5300	5300	0
232	20250317	165200	414706690	5300	5300	5300	5300	0
233	20250317	165100	414706690	5300	5300	5300	5300	0
234	20250317	165000	414706690	5300	5300	5300	5300	0
235	20250317	164900	414706690	5300	5300	5300	5300	0
236	20250317	164800	414706690	5300	5300	5300	5300	0
237	20250317	164700	414706690	5300	5300	5300	5300	0
238	20250317	164600	414706690	5300	5300	5300	5300	0
239	20250317	164500	414706690	5300	5300	5300	5300	0
240	20250317	164400	414706690	5300	5300	5300	5300	0
241	20250317	164300	414706690	5300	5300	5300	5300	0
242	20250317	164200	414706690	5300	5300	5300	5300	2966
243	20250317	164100	414706690	5300	5300	5300	5300	0
244	20250317	164000	414706690	5300	5300	5300	5300	0
245	20250317	163900	414706690	5300	5300	5300	5300	0
246	20250317	163800	414706690	5300	5300	5300	5300	0
247	20250317	163700	414706690	5300	5300	5300	5300	0
248	20250317	163600	414706690	5300	5300	5300	5300	0
249	20250317	163500	414706690	5300	5300	5300	5300	0
250	20250317	163400	414706690	5300	5300	5300	5300	0
251	20250317	163300	414706690	5300	5300	5300	5300	0
252	20250317	163200	414706690	5300	5300	5300	5300	0
253	20250317	163100	414706690	5300	5300	5300	5300	0
254	20250317	163000	414706690	5300	5300	5300	5300	0
255	20250317	162900	414706690	5300	5300	5300	5300	0
256	20250317	162800	414706690	5300	5300	5300	5300	0
257	20250317	162700	414706690	5300	5300	5300	5300	0
258	20250317	162600	414706690	5300	5300	5300	5300	0
259	20250317	162500	414706690	5300	5300	5300	5300	0
260	20250317	162400	414706690	5300	5300	5300	5300	0
261	20250317	162300	414706690	5300	5300	5300	5300	0
262	20250317	162200	414706690	5300	5300	5300	5300	0
263	20250317	162100	414706690	5300	5300	5300	5300	0
264	20250317	162000	414706690	5300	5300	5300	5300	0
265	20250317	161900	414706690	5300	5300	5300	5300	0
266	20250317	161800	414706690	5300	5300	5300	5300	0
267	20250317	161700	414706690	5300	5300	5300	5300	0
268	20250317	161600	414706690	5300	5300	5300	5300	0
269	20250317	161500	414706690	5300	5300	5300	5300	0
270	20250317	161400	414706690	5300	5300	5300	5300	0
271	20250317	161300	414706690	5300	5300	5300	5300	0
272	20250317	161200	414706690	5300	5300	5300	5300	2966
273	20250317	161100	414706690	5300	5300	5300	5300	0
274	20250317	161000	414706690	5300	5300	5300	5300	0
275	20250317	160900	414706690	5300	5300	5300	5300	0
276	20250317	160800	414706690	5300	5300	5300	5300	0
277	20250317	160700	414706690	5300	5300	5300	5300	0
278	20250317	160600	414706690	5300	5300	5300	5300	0
279	20250317	160500	414706690	5300	5300	5300	5300	0
280	20250317	160400	414706690	5300	5300	5300	5300	0
281	20250317	160300	414706690	5300	5300	5300	5300	0
282	20250317	160200	414706690	5300	5300	5300	5300	0
283	20250317	160100	414706690	5300	5300	5300	5300	0
284	20250317	160000	414706690	5300	5300	5300	5300	0
285	20250317	155900	414706690	5300	5300	5300	5300	0
286	20250317	155800	414706690	5300	5300	5300	5300	0
287	20250317	155700	414706690	5300	5300	5300	5300	0
288	20250317	155600	414706690	5300	5300	5300	5300	0
289	20250317	155500	414706690	5300	5300	5300	5300	0
290	20250317	155400	414706690	5300	5300	5300	5300	0
291	20250317	155300	414706690	5300	5300	5300	5300	0
292	20250317	155200	414706690	5300	5300	5300	5300	0
293	20250317	155100	414706690	5300	5300	5300	5300	0
294	20250317	155000	414706690	5300	5300	5300	5300	0
295	20250317	154900	414706690	5300	5300	5300	5300	0
296	20250317	154800	414706690	5300	5300	5300	5300	0
297	20250317	154700	414706690	5300	5300	5300	5300	0
298	20250317	154600	414706690	5300	5300	5300	5300	0
299	20250317	154500	414706690	5300	5300	5300	5300	0
300	20250317	154400	414706690	5300	5300	5300	5300	0
301	20250317	154300	414706690	5300	5300	5300	5300	0
302	20250317	154200	414706690	5300	5300	5300	5300	2966
303	20250317	154100	414706690	5300	5300	5300	5300	0
304	20250317	154000	414706690	5300	5300	5300	5300	0
305	20250317	153900	414706690	5300	5300	5300	5300	0
306	20250317	153800	414706690	5300	5300	5300	5300	0
307	20250317	153700	414706690	5300	5300	5300	5300	0
308	20250317	153600	414706690	5300	5300	5300	5300	0
309	20250317	153500	414706690	5300	5300	5300	5300	0
310	20250317	153400	414706690	5300	5300	5300	5300	0
311	20250317	153300	414706690	5300	5300	5300	5300	0
312	20250317	153200	414706690	5300	5300	5300	5300	0
313	20250317	153100	414706690	5300	5300	5300	5300	0
314	20250317	153000	414706690	5300	5300	5300	5300	2966
315	20250317	152900	398986890	5310	5310	5310	5310	0
316	20250317	152800	398986890	5310	5310	5310	5310	0
317	20250317	152700	398986890	5310	5310	5310	5310	0
318	20250317	152600	398986890	5310	5310	5310	5310	0
319	20250317	152500	398986890	5310	5310	5310	5310	0
320	20250317	152400	398986890	5310	5310	5310	5310	0
321	20250317	152300	398986890	5310	5310	5310	5310	0
322	20250317	152200	398986890	5310	5310	5310	5310	0
323	20250317	152100	398986890	5310	5310	5310	5310	0
324	20250317	152000	398986890	5310	5310	5310	5310	0
325	20250317	151900	398986890	5310	5330	5330	5300	1878
326	20250317	151800	389020020	5320	5310	5320	5310	185
327	20250317	151700	388036820	5320	5320	5330	5320	1286
328	20250317	151600	381193280	5330	5320	5330	5320	114
329	20250317	151500	380586790	5320	5310	5320	5310	49
330	20250317	151400	380326590	5330	5330	5330	5330	0
331	20250317	151300	380326590	5330	5310	5330	5310	201
332	20250317	151200	379259260	5330	5330	5330	5320	61
333	20250317	151100	378934170	5330	5330	5330	5330	19
334	20250317	151000	378832900	5330	5330	5330	5330	200
335	20250317	150900	377766900	5330	5330	5330	5330	2
336	20250317	150800	377756240	5330	5330	5330	5330	0
337	20250317	150700	377756240	5330	5320	5330	5320	446
338	20250317	150600	375383510	5320	5320	5320	5320	30
339	20250317	150500	375223910	5320	5310	5320	5310	112
340	20250317	150400	374628670	5320	5320	5320	5320	45
341	20250317	150300	374389270	5320	5320	5320	5320	1
342	20250317	150200	374383950	5310	5310	5320	5310	38
343	20250317	150100	374182150	5320	5310	5320	5310	519
344	20250317	150000	371426250	5320	5320	5320	5310	102
345	20250317	145900	370884610	5310	5310	5310	5310	19
346	20250317	145800	370783720	5320	5320	5320	5320	1
347	20250317	145700	370778400	5320	5320	5320	5320	1
348	20250317	145600	370773080	5320	5320	5320	5310	16
349	20250317	145500	370688100	5320	5320	5320	5320	10
350	20250317	145400	370634900	5330	5330	5330	5330	395
351	20250317	145300	368529550	5330	5320	5330	5320	23
352	20250317	145200	368407180	5320	5320	5330	5320	22
353	20250317	145100	368290130	5310	5330	5330	5310	5211
354	20250317	145000	340581000	5320	5330	5330	5320	1922
355	20250317	144900	330355460	5320	5320	5320	5320	61
356	20250317	144800	330030940	5330	5330	5330	5330	0
357	20250317	144700	330030940	5330	5330	5330	5330	1
358	20250317	144600	330025610	5320	5320	5320	5320	294
359	20250317	144500	328461530	5330	5320	5330	5320	71
360	20250317	144400	328083800	5330	5330	5330	5330	0
361	20250317	144300	328083800	5330	5330	5330	5330	0
362	20250317	144200	328083800	5330	5330	5330	5330	0
363	20250317	144100	328083800	5330	5330	5330	5330	0
364	20250317	144000	328083800	5330	5330	5330	5330	85
365	20250317	143900	327630750	5330	5330	5330	5330	0
366	20250317	143800	327630750	5330	5330	5330	5330	272
367	20250317	143700	326180990	5330	5330	5340	5330	353
368	20250317	143600	324299480	5340	5340	5340	5340	0
369	20250317	143500	324299480	5340	5340	5340	5340	61
370	20250317	143400	323973740	5350	5350	5350	5350	0
371	20250317	143300	323973740	5350	5330	5360	5330	202
372	20250317	143200	322897030	5360	5360	5360	5360	0
373	20250317	143100	322897030	5360	5360	5360	5360	0
374	20250317	143000	322897030	5360	5320	5360	5320	201
375	20250317	142900	321827670	5360	5360	5360	5360	100
376	20250317	142800	321291670	5360	5340	5360	5330	708
377	20250317	142700	317514550	5340	5340	5340	5340	400
378	20250317	142600	315378550	5360	5360	5360	5360	0
379	20250317	142500	315378550	5360	5360	5360	5360	0
380	20250317	142400	315378550	5360	5360	5360	5360	0
381	20250317	142300	315378550	5360	5360	5360	5360	100
382	20250317	142200	314842550	5360	5360	5360	5360	0
383	20250317	142100	314842550	5360	5360	5360	5330	6
384	20250317	142000	314810420	5340	5360	5360	5340	821
385	20250317	141900	310420920	5350	5350	5360	5350	109
386	20250317	141800	309837570	5340	5340	5340	5340	200
387	20250317	141700	308769570	5340	5360	5360	5340	256
388	20250317	141600	307399770	5350	5350	5360	5350	53
389	20250317	141500	307116000	5360	5350	5360	5350	60
390	20250317	141400	306794910	5350	5340	5360	5340	3409
391	20250317	141300	288566230	5340	5330	5340	5330	82
392	20250317	141200	288128610	5320	5320	5320	5320	685
393	20250317	141100	284484410	5320	5300	5320	5300	1712
394	20250317	141000	275391020	5300	5300	5300	5300	392
395	20250317	140900	273313420	5310	5310	5310	5310	0
396	20250317	140800	273313420	5310	5310	5310	5310	0
397	20250317	140700	273313420	5310	5300	5310	5300	41
398	20250317	140600	273096110	5310	5310	5310	5300	22
399	20250317	140500	272979470	5310	5310	5310	5310	0
400	20250317	140400	272979470	5310	5310	5310	5310	540
401	20250317	140300	270112070	5300	5290	5300	5290	2225
402	20250317	140200	258334890	5280	5280	5280	5280	207
403	20250317	140100	257241930	5280	5270	5280	5270	101
404	20250317	140000	256709650	5270	5270	5270	5270	0
405	20250317	135900	256709650	5270	5270	5270	5270	0
406	20250317	135800	256709650	5270	5270	5270	5270	174
407	20250317	135700	255792670	5280	5280	5280	5280	1
408	20250317	135600	255787390	5260	5280	5280	5260	2410
409	20250317	135500	243097980	5280	5280	5280	5280	1
410	20250317	135400	243092700	5290	5290	5290	5290	0
411	20250317	135300	243092700	5290	5290	5290	5290	0
412	20250317	135200	243092700	5290	5290	5290	5290	0
413	20250317	135100	243092700	5290	5290	5290	5290	0
414	20250317	135000	243092700	5290	5290	5290	5290	0
415	20250317	134900	243092700	5290	5290	5290	5290	0
416	20250317	134800	243092700	5290	5290	5290	5290	0
417	20250317	134700	243092700	5290	5290	5290	5290	0
418	20250317	134600	243092700	5290	5290	5290	5290	0
419	20250317	134500	243092700	5290	5290	5290	5290	0
420	20250317	134400	243092700	5290	5290	5290	5290	3
421	20250317	134300	243076830	5290	5290	5290	5290	0
422	20250317	134200	243076830	5290	5290	5290	5290	0
423	20250317	134100	243076830	5290	5290	5290	5290	1
424	20250317	134000	243071540	5270	5270	5270	5270	22
425	20250317	133900	242955600	5290	5290	5290	5290	2
426	20250317	133800	242945020	5290	5290	5290	5290	0
427	20250317	133700	242945020	5290	5290	5290	5290	0
428	20250317	133600	242945020	5290	5270	5290	5270	200
429	20250317	133500	241891000	5280	5280	5280	5280	101
430	20250317	133400	241357720	5290	5280	5290	5280	3
431	20250317	133300	241341870	5290	5290	5290	5290	0
432	20250317	133200	241341870	5290	5290	5290	5290	0
433	20250317	133100	241341870	5290	5280	5290	5280	102
434	20250317	133000	240803300	5280	5270	5280	5270	190
435	20250317	132900	239801990	5280	5280	5280	5280	1
436	20250317	132800	239796710	5290	5290	5290	5290	0
437	20250317	132700	239796710	5290	5280	5290	5280	5
438	20250317	132600	239770280	5290	5280	5290	5280	295
439	20250317	132500	238212670	5280	5280	5280	5280	10
440	20250317	132400	238159870	5280	5280	5280	5280	10
441	20250317	132300	238107070	5280	5280	5280	5280	300
442	20250317	132200	236523070	5280	5280	5280	5280	0
443	20250317	132100	236523070	5280	5280	5280	5280	17
444	20250317	132000	236433310	5280	5260	5280	5260	29
445	20250317	131900	236280750	5280	5280	5280	5280	0
446	20250317	131800	236280750	5280	5260	5280	5260	2
447	20250317	131700	236270210	5260	5260	5260	5260	1000
448	20250317	131600	231010210	5290	5290	5290	5290	1
449	20250317	131500	231004920	5280	5280	5280	5280	0
450	20250317	131400	231004920	5280	5280	5280	5280	0
451	20250317	131300	231004920	5280	5280	5280	5280	0
452	20250317	131200	231004920	5280	5280	5280	5250	1236
453	20250317	131100	224515860	5260	5260	5260	5260	846
454	20250317	131000	220065900	5290	5290	5290	5290	0
455	20250317	130900	220065900	5290	5290	5290	5290	0
456	20250317	130800	220065900	5290	5290	5290	5290	0
457	20250317	130700	220065900	5290	5290	5290	5290	0
458	20250317	130600	220065900	5290	5290	5290	5290	0
459	20250317	130500	220065900	5290	5290	5290	5290	0
460	20250317	130400	220065900	5290	5290	5290	5290	0
461	20250317	130300	220065900	5290	5290	5290	5290	20
462	20250317	130200	219960100	5250	5270	5270	5250	2000
463	20250317	130100	209439340	5290	5290	5290	5290	21
464	20250317	130000	209328250	5290	5290	5290	5290	0
465	20250317	125900	209328250	5290	5290	5290	5290	0
466	20250317	125800	209328250	5290	5290	5290	5290	21
467	20250317	125700	209217160	5300	5300	5300	5300	0
468	20250317	125600	209217160	5300	5300	5300	5300	1
469	20250317	125500	209211860	5290	5300	5300	5290	389
470	20250317	125400	207152050	5310	5310	5310	5310	0
471	20250317	125300	207152050	5310	5300	5310	5300	199
472	20250317	125200	206097240	5300	5320	5320	5300	578
473	20250317	125100	203033820	5290	5290	5290	5290	273
474	20250317	125000	201589650	5320	5320	5320	5320	0
475	20250317	124900	201589650	5320	5320	5320	5320	1
476	20250317	124800	201584330	5270	5270	5270	5270	1
477	20250317	124700	201579060	5320	5320	5320	5320	0
478	20250317	124600	201579060	5320	5290	5320	5290	500
479	20250317	124500	198926260	5290	5290	5290	5290	0
480	20250317	124400	198926260	5290	5290	5290	5290	1
481	20250317	124300	198920970	5290	5290	5290	5290	0
482	20250317	124200	198920970	5290	5290	5290	5290	0
483	20250317	124100	198920970	5290	5290	5290	5290	0
484	20250317	124000	198920970	5290	5290	5290	5290	0
485	20250317	123900	198920970	5290	5290	5290	5290	0
486	20250317	123800	198920970	5290	5290	5290	5290	10
487	20250317	123700	198868070	5280	5280	5280	5280	0
488	20250317	123600	198868070	5280	5280	5280	5280	0
489	20250317	123500	198868070	5280	5280	5280	5280	0
490	20250317	123400	198868070	5280	5280	5280	5280	136
491	20250317	123300	198149990	5280	5280	5280	5280	1
492	20250317	123200	198144710	5270	5270	5270	5270	210
493	20250317	123100	197038010	5270	5260	5270	5260	4
494	20250317	123000	197016960	5250	5250	5260	5250	936
495	20250317	122900	192102950	5260	5260	5260	5260	2
496	20250317	122800	192092430	5270	5260	5270	5260	105
497	20250317	122700	191540120	5270	5260	5270	5260	3
498	20250317	122600	191524330	5270	5260	5270	5260	72
499	20250317	122500	191145590	5270	5270	5270	5270	0
500	20250317	122400	191145590	5270	5270	5270	5270	0
501	20250317	122300	191145590	5270	5270	5270	5270	3
502	20250317	122200	191129780	5240	5270	5270	5240	3600
503	20250317	122100	172244780	5260	5260	5260	5260	0
504	20250317	122000	172244780	5260	5270	5270	5260	132
505	20250317	121900	171549460	5260	5260	5260	5260	0
506	20250317	121800	171549460	5260	5270	5270	5260	54
507	20250317	121700	171265400	5270	5270	5270	5270	1
508	20250317	121600	171260130	5260	5260	5260	5260	387
509	20250317	121500	169224510	5270	5270	5270	5270	0
510	20250317	121400	169224510	5270	5270	5270	5270	0
511	20250317	121300	169224510	5270	5270	5270	5270	0
512	20250317	121200	169224510	5270	5270	5270	5270	10
513	20250317	121100	169171810	5270	5270	5270	5270	10
514	20250317	121000	169119110	5260	5270	5270	5260	41
515	20250317	120900	168903440	5260	5270	5270	5260	21
516	20250317	120800	168792965	5270	5270	5270	5270	1
517	20250317	120700	168787695	5260	5260	5260	5260	14
518	20250317	120600	168714055	5290	5290	5290	5290	0
519	20250317	120500	168714055	5290	5290	5290	5290	2
520	20250317	120400	168703475	5290	5290	5290	5290	0
521	20250317	120300	168703475	5290	5290	5290	5290	0
522	20250317	120200	168703475	5290	5270	5290	5270	29
523	20250317	120100	168550445	5280	5270	5280	5260	1370
524	20250317	120000	161344105	5290	5290	5290	5290	0
525	20250317	115900	161344105	5290	5290	5290	5290	0
526	20250317	115800	161344105	5290	5290	5290	5290	0
527	20250317	115700	161344105	5290	5290	5290	5290	0
528	20250317	115600	161344105	5290	5290	5290	5290	0
529	20250317	115500	161344105	5290	5290	5290	5290	0
530	20250317	115400	161344105	5290	5290	5290	5290	40
531	20250317	115300	161132505	5290	5280	5290	5280	16
532	20250317	115200	161048015	5280	5270	5280	5250	3412
533	20250317	115100	143083155	5280	5280	5280	5280	34
534	20250317	115000	142903635	5290	5290	5290	5280	401
535	20250317	114900	140785845	5290	5280	5290	5280	3
536	20250317	114800	140769995	5290	5280	5290	5280	5
537	20250317	114700	140743555	5290	5280	5290	5280	32
538	20250317	114600	140574575	5290	5290	5290	5280	382
539	20250317	114500	138557595	5280	5280	5280	5280	50
540	20250317	114400	138293595	5290	5290	5290	5290	0
541	20250317	114300	138293595	5290	5290	5290	5290	0
542	20250317	114200	138293595	5290	5290	5290	5290	19
543	20250317	114100	138193085	5300	5300	5300	5300	0
544	20250317	114000	138193085	5300	5300	5300	5300	0
545	20250317	113900	138193085	5300	5300	5300	5300	0
546	20250317	113800	138193085	5300	5300	5300	5280	31
547	20250317	113700	138029185	5300	5300	5300	5300	0
548	20250317	113600	138029185	5300	5300	5300	5300	0
549	20250317	113500	138029185	5300	5280	5300	5280	67
550	20250317	113400	137675405	5290	5300	5300	5290	34
551	20250317	113300	137495535	5310	5310	5310	5310	0
552	20250317	113200	137495535	5310	5310	5310	5310	1
553	20250317	113100	137490225	5310	5310	5310	5310	2
554	20250317	113000	137479605	5310	5280	5310	5280	157
555	20250317	112900	136650615	5310	5310	5310	5310	1
556	20250317	112800	136645305	5280	5280	5280	5280	10
557	20250317	112700	136592505	5310	5310	5310	5310	1
558	20250317	112600	136587195	5310	5310	5310	5310	0
559	20250317	112500	136587195	5310	5310	5310	5310	1
560	20250317	112400	136581885	5300	5300	5300	5300	417
561	20250317	112300	134371785	5300	5300	5300	5300	0
562	20250317	112200	134371785	5300	5300	5300	5300	0
563	20250317	112100	134371785	5300	5300	5300	5300	1
564	20250317	112000	134366485	5310	5310	5310	5310	0
565	20250317	111900	134366485	5310	5290	5310	5280	1501
566	20250317	111800	126437175	5310	5310	5310	5290	106
567	20250317	111700	125876315	5310	5310	5310	5300	37
568	20250317	111600	125680145	5320	5320	5320	5320	1
569	20250317	111500	125674825	5300	5300	5300	5300	14
570	20250317	111400	125600625	5320	5320	5320	5320	0
571	20250317	111300	125600625	5320	5320	5320	5320	0
572	20250317	111200	125600625	5320	5320	5320	5320	0
573	20250317	111100	125600625	5320	5320	5320	5320	0
574	20250317	111000	125600625	5320	5320	5320	5320	0
575	20250317	110900	125600625	5320	5320	5320	5320	0
576	20250317	110800	125600625	5320	5320	5320	5320	0
577	20250317	110700	125600625	5320	5290	5320	5290	110
578	20250317	110600	125018635	5320	5320	5320	5310	2571
579	20250317	110500	111365995	5320	5320	5320	5320	168
580	20250317	110400	110472235	5320	5320	5320	5320	0
581	20250317	110300	110472235	5320	5330	5330	5320	346
582	20250317	110200	108628875	5330	5310	5330	5310	2061
583	20250317	110100	97671485	5310	5310	5310	5290	581
584	20250317	110000	94586395	5310	5290	5310	5290	23
585	20250317	105900	94464305	5310	5310	5310	5310	0
586	20250317	105800	94464305	5310	5310	5310	5310	0
587	20250317	105700	94464305	5310	5310	5310	5300	579
588	20250317	105600	91390325	5310	5310	5310	5310	0
589	20250317	105500	91390325	5310	5310	5310	5310	1
590	20250317	105400	91385015	5310	5310	5310	5310	0
591	20250317	105300	91385015	5310	5300	5310	5300	10
592	20250317	105200	91332005	5310	5310	5310	5310	0
593	20250317	105100	91332005	5310	5300	5310	5300	9
594	20250317	105000	91284295	5310	5310	5310	5310	1
595	20250317	104900	91278985	5300	5300	5300	5300	1001
596	20250317	104800	85973685	5280	5300	5300	5280	226
597	20250317	104700	84780025	5300	5300	5300	5300	1
598	20250317	104600	84774725	5280	5290	5290	5280	903
599	20250317	104500	79998435	5290	5280	5290	5280	131
600	20250317	104400	79306665	5280	5280	5280	5280	0
601	20250317	104300	79306665	5280	5280	5280	5280	1
602	20250317	104200	79301385	5280	5280	5280	5280	0
603	20250317	104100	79301385	5280	5260	5280	5260	2
604	20250317	104000	79290845	5280	5260	5280	5260	147
605	20250317	103900	78515605	5280	5260	5280	5260	131
606	20250317	103800	77826325	5280	5270	5280	5270	100
607	20250317	103700	77298735	5270	5270	5270	5270	0
608	20250317	103600	77298735	5270	5270	5270	5270	3
609	20250317	103500	77282925	5270	5270	5270	5270	6
610	20250317	103400	77251305	5280	5280	5280	5280	0
611	20250317	103300	77251305	5280	5280	5280	5280	0
612	20250317	103200	77251305	5280	5280	5280	5280	0
613	20250317	103100	77251305	5280	5280	5280	5270	12
614	20250317	103000	77187955	5280	5280	5280	5280	200
615	20250317	102900	76131955	5280	5280	5280	5280	0
616	20250317	102800	76131955	5280	5280	5280	5280	0
617	20250317	102700	76131955	5280	5280	5280	5280	18
618	20250317	102600	76036915	5280	5280	5280	5280	0
619	20250317	102500	76036915	5280	5280	5280	5280	0
620	20250317	102400	76036915	5280	5270	5280	5270	201
621	20250317	102300	74977635	5270	5270	5270	5270	1
622	20250317	102200	74972365	5280	5280	5280	5270	15
623	20250317	102100	74893245	5270	5270	5270	5270	200
624	20250317	102000	73839245	5270	5250	5270	5250	22
625	20250317	101900	73723325	5270	5270	5270	5270	30
626	20250317	101800	73565225	5270	5270	5270	5270	1
627	20250317	101700	73559955	5280	5240	5280	5240	52
628	20250317	101600	73287405	5270	5240	5270	5240	2
629	20250317	101500	73276895	5270	5270	5270	5270	4
630	20250317	101400	73255815	5270	5250	5270	5240	295
631	20250317	101300	71708855	5270	5270	5270	5270	0
632	20250317	101200	71708855	5270	5250	5270	5250	40
633	20250317	101100	71498815	5270	5270	5270	5270	0
634	20250317	101000	71498815	5270	5270	5270	5270	1
635	20250317	100900	71493545	5270	5250	5270	5250	427
636	20250317	100800	69251555	5270	5270	5270	5250	707
637	20250317	100700	65535235	5280	5270	5280	5270	10
638	20250317	100600	65482525	5280	5290	5290	5280	51
639	20250317	100500	65212745	5290	5290	5290	5290	100
640	20250317	100400	64683745	5290	5290	5290	5290	1
641	20250317	100300	64678455	5290	5290	5290	5290	11
642	20250317	100200	64620265	5290	5290	5290	5290	0
643	20250317	100100	64620265	5290	5290	5290	5290	10
644	20250317	100000	64567365	5290	5290	5290	5290	12
645	20250317	095900	64503885	5290	5290	5290	5290	20
646	20250317	095800	64398085	5290	5290	5290	5290	39
647	20250317	095700	64191775	5290	5290	5290	5290	0
648	20250317	095600	64191775	5290	5280	5290	5280	202
649	20250317	095500	63125195	5280	5280	5280	5280	0
650	20250317	095400	63125195	5280	5280	5280	5280	5
651	20250317	095300	63098795	5280	5270	5280	5260	401
652	20250317	095200	60989375	5280	5280	5280	5270	149
653	20250317	095100	60203565	5280	5280	5280	5280	12
654	20250317	095000	60140205	5280	5280	5280	5280	2
655	20250317	094900	60129645	5280	5280	5280	5280	50
656	20250317	094800	59865645	5280	5280	5280	5280	4
657	20250317	094700	59844525	5280	5270	5280	5270	21
658	20250317	094600	59733845	5280	5280	5280	5280	20
659	20250317	094500	59628245	5280	5280	5280	5280	0
660	20250317	094400	59628245	5280	5270	5280	5270	2
661	20250317	094300	59617695	5280	5270	5280	5270	180
662	20250317	094200	58669085	5270	5270	5270	5270	1
663	20250317	094100	58663815	5270	5270	5270	5270	1
664	20250317	094000	58658545	5270	5270	5270	5270	10
665	20250317	093900	58605845	5270	5270	5270	5270	100
666	20250317	093800	58078845	5270	5260	5270	5260	14
667	20250317	093700	58005185	5270	5270	5270	5270	350
668	20250317	093600	56160685	5270	5270	5270	5270	0
669	20250317	093500	56160685	5270	5270	5270	5270	0
670	20250317	093400	56160685	5270	5270	5270	5270	0
671	20250317	093300	56160685	5270	5260	5280	5260	300
672	20250317	093200	54581645	5270	5270	5270	5270	42
673	20250317	093100	54360305	5280	5290	5290	5260	1407
674	20250317	093000	46950385	5290	5260	5290	5260	475
675	20250317	092900	44451765	5290	5270	5290	5260	799
676	20250317	092800	40242965	5290	5290	5290	5290	1
677	20250317	092700	40237675	5280	5290	5290	5280	148
678	20250317	092600	39455235	5290	5290	5290	5270	4
679	20250317	092500	39434115	5300	5270	5300	5270	11
680	20250317	092400	39376115	5300	5270	5300	5270	31
681	20250317	092300	39212715	5300	5300	5300	5300	0
682	20250317	092200	39212715	5300	5300	5300	5280	3
683	20250317	092100	39196835	5290	5270	5300	5270	1052
684	20250317	092000	33632695	5280	5260	5280	5260	110
685	20250317	091900	33053615	5290	5260	5290	5260	5
686	20250317	091800	33027255	5290	5290	5290	5290	1
687	20250317	091700	33021965	5260	5280	5290	5260	135
688	20250317	091600	32311285	5300	5300	5300	5300	1
689	20250317	091500	32305985	5290	5300	5300	5290	12
690	20250317	091400	32242415	5300	5300	5300	5300	0
691	20250317	091300	32242415	5300	5275	5300	5275	2
692	20250317	091200	32231840	5300	5300	5300	5300	30
693	20250317	091100	32072840	5300	5280	5300	5270	519
694	20250317	091000	29334640	5300	5300	5300	5300	0
695	20250317	090900	29334640	5300	5300	5300	5300	0
696	20250317	090800	29334640	5300	5310	5310	5300	77
697	20250317	090700	28925780	5310	5270	5310	5270	63
698	20250317	090600	28593730	5270	5270	5280	5270	38
699	20250317	090500	28393460	5270	5360	5360	5240	1665
700	20250317	090400	19630490	5290	5290	5290	5280	148
701	20250317	090300	18848670	5290	5290	5290	5290	2
702	20250317	090200	18838090	5280	5310	5360	5280	959
703	20250317	090100	13757060	5310	5310	5310	5300	1003
704	20250317	090000	8439130	5300	5330	5360	5300	1584