KissMeData/064480/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	194500	247339430	5340	5340	5340	5340	1067
3	20250317	194400	247339430	5340	5340	5340	5340	0
4	20250317	194300	247339430	5340	5340	5340	5340	0
5	20250317	194200	247339430	5340	5340	5340	5340	0
6	20250317	194100	247339430	5340	5340	5340	5340	0
7	20250317	194000	247339430	5340	5340	5340	5340	0
8	20250317	193900	247339430	5340	5340	5340	5340	0
9	20250317	193800	247339430	5340	5340	5340	5340	0
10	20250317	193700	247339430	5340	5340	5340	5340	0
11	20250317	193600	247339430	5340	5340	5340	5340	0
12	20250317	193500	247339430	5340	5340	5340	5340	0
13	20250317	193400	247339430	5340	5340	5340	5340	0
14	20250317	193300	247339430	5340	5340	5340	5340	0
15	20250317	193200	247339430	5340	5340	5340	5340	0
16	20250317	193100	247339430	5340	5340	5340	5340	0
17	20250317	193000	247339430	5340	5340	5340	5340	0
18	20250317	192900	247339430	5340	5340	5340	5340	0
19	20250317	192800	247339430	5340	5340	5340	5340	0
20	20250317	192700	247339430	5340	5340	5340	5340	0
21	20250317	192600	247339430	5340	5340	5340	5340	0
22	20250317	192500	247339430	5340	5340	5340	5340	0
23	20250317	192400	247339430	5340	5340	5340	5340	0
24	20250317	192300	247339430	5340	5340	5340	5340	0
25	20250317	192200	247339430	5340	5340	5340	5340	0
26	20250317	192100	247339430	5340	5340	5340	5340	0
27	20250317	192000	247339430	5340	5340	5340	5340	0
28	20250317	191900	247339430	5340	5340	5340	5340	0
29	20250317	191800	247339430	5340	5340	5340	5340	0
30	20250317	191700	247339430	5340	5340	5340	5340	0
31	20250317	191600	247339430	5340	5340	5340	5340	0
32	20250317	191500	247339430	5340	5340	5340	5340	1067
33	20250317	191400	247339430	5340	5340	5340	5340	0
34	20250317	191300	247339430	5340	5340	5340	5340	0
35	20250317	191200	247339430	5340	5340	5340	5340	0
36	20250317	191100	247339430	5340	5340	5340	5340	0
37	20250317	191000	247339430	5340	5340	5340	5340	0
38	20250317	190900	247339430	5340	5340	5340	5340	0
39	20250317	190800	247339430	5340	5340	5340	5340	0
40	20250317	190700	247339430	5340	5340	5340	5340	0
41	20250317	190600	247339430	5340	5340	5340	5340	0
42	20250317	190500	247339430	5340	5340	5340	5340	0
43	20250317	190400	247339430	5340	5340	5340	5340	0
44	20250317	190300	247339430	5340	5340	5340	5340	0
45	20250317	190200	247339430	5340	5340	5340	5340	0
46	20250317	190100	247339430	5340	5340	5340	5340	0
47	20250317	190000	247339430	5340	5340	5340	5340	0
48	20250317	185900	247339430	5340	5340	5340	5340	0
49	20250317	185800	247339430	5340	5340	5340	5340	0
50	20250317	185700	247339430	5340	5340	5340	5340	0
51	20250317	185600	247339430	5340	5340	5340	5340	0
52	20250317	185500	247339430	5340	5340	5340	5340	0
53	20250317	185400	247339430	5340	5340	5340	5340	0
54	20250317	185300	247339430	5340	5340	5340	5340	0
55	20250317	185200	247339430	5340	5340	5340	5340	0
56	20250317	185100	247339430	5340	5340	5340	5340	0
57	20250317	185000	247339430	5340	5340	5340	5340	0
58	20250317	184900	247339430	5340	5340	5340	5340	0
59	20250317	184800	247339430	5340	5340	5340	5340	0
60	20250317	184700	247339430	5340	5340	5340	5340	0
61	20250317	184600	247339430	5340	5340	5340	5340	0
62	20250317	184500	247339430	5340	5340	5340	5340	1067
63	20250317	184400	247339430	5340	5340	5340	5340	0
64	20250317	184300	247339430	5340	5340	5340	5340	0
65	20250317	184200	247339430	5340	5340	5340	5340	0
66	20250317	184100	247339430	5340	5340	5340	5340	0
67	20250317	184000	247339430	5340	5340	5340	5340	0
68	20250317	183900	247339430	5340	5340	5340	5340	0
69	20250317	183800	247339430	5340	5340	5340	5340	0
70	20250317	183700	247339430	5340	5340	5340	5340	0
71	20250317	183600	247339430	5340	5340	5340	5340	0
72	20250317	183500	247339430	5340	5340	5340	5340	0
73	20250317	183400	247339430	5340	5340	5340	5340	0
74	20250317	183300	247339430	5340	5340	5340	5340	0
75	20250317	183200	247339430	5340	5340	5340	5340	0
76	20250317	183100	247339430	5340	5340	5340	5340	0
77	20250317	183000	247339430	5340	5340	5340	5340	0
78	20250317	182900	247339430	5340	5340	5340	5340	0
79	20250317	182800	247339430	5340	5340	5340	5340	0
80	20250317	182700	247339430	5340	5340	5340	5340	0
81	20250317	182600	247339430	5340	5340	5340	5340	0
82	20250317	182500	247339430	5340	5340	5340	5340	0
83	20250317	182400	247339430	5340	5340	5340	5340	0
84	20250317	182300	247339430	5340	5340	5340	5340	0
85	20250317	182200	247339430	5340	5340	5340	5340	0
86	20250317	182100	247339430	5340	5340	5340	5340	0
87	20250317	182000	247339430	5340	5340	5340	5340	0
88	20250317	181900	247339430	5340	5340	5340	5340	0
89	20250317	181800	247339430	5340	5340	5340	5340	0
90	20250317	181700	247339430	5340	5340	5340	5340	0
91	20250317	181600	247339430	5340	5340	5340	5340	0
92	20250317	181500	247339430	5340	5340	5340	5340	1067
93	20250317	181400	247339430	5340	5340	5340	5340	0
94	20250317	181300	247339430	5340	5340	5340	5340	0
95	20250317	181200	247339430	5340	5340	5340	5340	0
96	20250317	181100	247339430	5340	5340	5340	5340	0
97	20250317	181000	247339430	5340	5340	5340	5340	0
98	20250317	180900	247339430	5340	5340	5340	5340	0
99	20250317	180800	247339430	5340	5340	5340	5340	0
100	20250317	180700	247339430	5340	5340	5340	5340	0
101	20250317	180600	247339430	5340	5340	5340	5340	0
102	20250317	180500	247339430	5340	5340	5340	5340	0
103	20250317	180400	247339430	5340	5340	5340	5340	0
104	20250317	180300	247339430	5340	5340	5340	5340	0
105	20250317	180200	247339430	5340	5340	5340	5340	0
106	20250317	180100	247339430	5340	5340	5340	5340	0
107	20250317	180000	247339430	5340	5340	5340	5340	0
108	20250317	175900	247339430	5340	5340	5340	5340	0
109	20250317	175800	247339430	5340	5340	5340	5340	0
110	20250317	175700	247339430	5340	5340	5340	5340	0
111	20250317	175600	247339430	5340	5340	5340	5340	0
112	20250317	175500	247339430	5340	5340	5340	5340	0
113	20250317	175400	247339430	5340	5340	5340	5340	0
114	20250317	175300	247339430	5340	5340	5340	5340	0
115	20250317	175200	247339430	5340	5340	5340	5340	0
116	20250317	175100	247339430	5340	5340	5340	5340	0
117	20250317	175000	247339430	5340	5340	5340	5340	0
118	20250317	174900	247339430	5340	5340	5340	5340	0
119	20250317	174800	247339430	5340	5340	5340	5340	0
120	20250317	174700	247339430	5340	5340	5340	5340	0
121	20250317	174600	247339430	5340	5340	5340	5340	0
122	20250317	174500	247339430	5340	5340	5340	5340	1067
123	20250317	174400	247339430	5340	5340	5340	5340	0
124	20250317	174300	247339430	5340	5340	5340	5340	0
125	20250317	174200	247339430	5340	5340	5340	5340	0
126	20250317	174100	247339430	5340	5340	5340	5340	0
127	20250317	174000	247339430	5340	5340	5340	5340	0
128	20250317	173900	247339430	5340	5340	5340	5340	0
129	20250317	173800	247339430	5340	5340	5340	5340	0
130	20250317	173700	247339430	5340	5340	5340	5340	0
131	20250317	173600	247339430	5340	5340	5340	5340	0
132	20250317	173500	247339430	5340	5340	5340	5340	0
133	20250317	173400	247339430	5340	5340	5340	5340	0
134	20250317	173300	247339430	5340	5340	5340	5340	0
135	20250317	173200	247339430	5340	5340	5340	5340	0
136	20250317	173100	247339430	5340	5340	5340	5340	0
137	20250317	173000	247339430	5340	5340	5340	5340	0
138	20250317	172900	247339430	5340	5340	5340	5340	0
139	20250317	172800	247339430	5340	5340	5340	5340	0
140	20250317	172700	247339430	5340	5340	5340	5340	0
141	20250317	172600	247339430	5340	5340	5340	5340	0
142	20250317	172500	247339430	5340	5340	5340	5340	0
143	20250317	172400	247339430	5340	5340	5340	5340	0
144	20250317	172300	247339430	5340	5340	5340	5340	0
145	20250317	172200	247339430	5340	5340	5340	5340	0
146	20250317	172100	247339430	5340	5340	5340	5340	0
147	20250317	172000	247339430	5340	5340	5340	5340	0
148	20250317	171900	247339430	5340	5340	5340	5340	0
149	20250317	171800	247339430	5340	5340	5340	5340	0
150	20250317	171700	247339430	5340	5340	5340	5340	0
151	20250317	171600	247339430	5340	5340	5340	5340	0
152	20250317	171500	247339430	5340	5340	5340	5340	1067
153	20250317	171400	247339430	5340	5340	5340	5340	0
154	20250317	171300	247339430	5340	5340	5340	5340	0
155	20250317	171200	247339430	5340	5340	5340	5340	0
156	20250317	171100	247339430	5340	5340	5340	5340	0
157	20250317	171000	247339430	5340	5340	5340	5340	0
158	20250317	170900	247339430	5340	5340	5340	5340	0
159	20250317	170800	247339430	5340	5340	5340	5340	0
160	20250317	170700	247339430	5340	5340	5340	5340	0
161	20250317	170600	247339430	5340	5340	5340	5340	0
162	20250317	170500	247339430	5340	5340	5340	5340	0
163	20250317	170400	247339430	5340	5340	5340	5340	0
164	20250317	170300	247339430	5340	5340	5340	5340	0
165	20250317	170200	247339430	5340	5340	5340	5340	0
166	20250317	170100	247339430	5340	5340	5340	5340	0
167	20250317	170000	247339430	5340	5340	5340	5340	0
168	20250317	165900	247339430	5340	5340	5340	5340	0
169	20250317	165800	247339430	5340	5340	5340	5340	0
170	20250317	165700	247339430	5340	5340	5340	5340	0
171	20250317	165600	247339430	5340	5340	5340	5340	0
172	20250317	165500	247339430	5340	5340	5340	5340	0
173	20250317	165400	247339430	5340	5340	5340	5340	0
174	20250317	165300	247339430	5340	5340	5340	5340	0
175	20250317	165200	247339430	5340	5340	5340	5340	0
176	20250317	165100	247339430	5340	5340	5340	5340	0
177	20250317	165000	247339430	5340	5340	5340	5340	0
178	20250317	164900	247339430	5340	5340	5340	5340	0
179	20250317	164800	247339430	5340	5340	5340	5340	0
180	20250317	164700	247339430	5340	5340	5340	5340	0
181	20250317	164600	247339430	5340	5340	5340	5340	0
182	20250317	164500	247339430	5340	5340	5340	5340	1067
183	20250317	164400	247339430	5340	5340	5340	5340	0
184	20250317	164300	247339430	5340	5340	5340	5340	0
185	20250317	164200	247339430	5340	5340	5340	5340	0
186	20250317	164100	247339430	5340	5340	5340	5340	0
187	20250317	164000	247339430	5340	5340	5340	5340	0
188	20250317	163900	247339430	5340	5340	5340	5340	0
189	20250317	163800	247339430	5340	5340	5340	5340	0
190	20250317	163700	247339430	5340	5340	5340	5340	0
191	20250317	163600	247339430	5340	5340	5340	5340	0
192	20250317	163500	247339430	5340	5340	5340	5340	0
193	20250317	163400	247339430	5340	5340	5340	5340	0
194	20250317	163300	247339430	5340	5340	5340	5340	0
195	20250317	163200	247339430	5340	5340	5340	5340	0
196	20250317	163100	247339430	5340	5340	5340	5340	0
197	20250317	163000	247339430	5340	5340	5340	5340	0
198	20250317	162900	247339430	5340	5340	5340	5340	0
199	20250317	162800	247339430	5340	5340	5340	5340	0
200	20250317	162700	247339430	5340	5340	5340	5340	0
201	20250317	162600	247339430	5340	5340	5340	5340	0
202	20250317	162500	247339430	5340	5340	5340	5340	0
203	20250317	162400	247339430	5340	5340	5340	5340	0
204	20250317	162300	247339430	5340	5340	5340	5340	0
205	20250317	162200	247339430	5340	5340	5340	5340	0
206	20250317	162100	247339430	5340	5340	5340	5340	0
207	20250317	162000	247339430	5340	5340	5340	5340	0
208	20250317	161900	247339430	5340	5340	5340	5340	0
209	20250317	161800	247339430	5340	5340	5340	5340	0
210	20250317	161700	247339430	5340	5340	5340	5340	0
211	20250317	161600	247339430	5340	5340	5340	5340	0
212	20250317	161500	247339430	5340	5340	5340	5340	1067
213	20250317	161400	247339430	5340	5340	5340	5340	0
214	20250317	161300	247339430	5340	5340	5340	5340	0
215	20250317	161200	247339430	5340	5340	5340	5340	0
216	20250317	161100	247339430	5340	5340	5340	5340	0
217	20250317	161000	247339430	5340	5340	5340	5340	0
218	20250317	160900	247339430	5340	5340	5340	5340	0
219	20250317	160800	247339430	5340	5340	5340	5340	0
220	20250317	160700	247339430	5340	5340	5340	5340	0
221	20250317	160600	247339430	5340	5340	5340	5340	0
222	20250317	160500	247339430	5340	5340	5340	5340	0
223	20250317	160400	247339430	5340	5340	5340	5340	0
224	20250317	160300	247339430	5340	5340	5340	5340	0
225	20250317	160200	247339430	5340	5340	5340	5340	0
226	20250317	160100	247339430	5340	5340	5340	5340	0
227	20250317	160000	247339430	5340	5340	5340	5340	0
228	20250317	155900	247339430	5340	5340	5340	5340	0
229	20250317	155800	247339430	5340	5340	5340	5340	0
230	20250317	155700	247339430	5340	5340	5340	5340	0
231	20250317	155600	247339430	5340	5340	5340	5340	0
232	20250317	155500	247339430	5340	5340	5340	5340	0
233	20250317	155400	247339430	5340	5340	5340	5340	0
234	20250317	155300	247339430	5340	5340	5340	5340	0
235	20250317	155200	247339430	5340	5340	5340	5340	0
236	20250317	155100	247339430	5340	5340	5340	5340	0
237	20250317	155000	247339430	5340	5340	5340	5340	0
238	20250317	154900	247339430	5340	5340	5340	5340	0
239	20250317	154800	247339430	5340	5340	5340	5340	0
240	20250317	154700	247339430	5340	5340	5340	5340	0
241	20250317	154600	247339430	5340	5340	5340	5340	0
242	20250317	154500	247339430	5340	5340	5340	5340	1067
243	20250317	154400	247339430	5340	5340	5340	5340	0
244	20250317	154300	247339430	5340	5340	5340	5340	0
245	20250317	154200	247339430	5340	5340	5340	5340	0
246	20250317	154100	247339430	5340	5340	5340	5340	0
247	20250317	154000	247339430	5340	5340	5340	5340	0
248	20250317	153900	247339430	5340	5340	5340	5340	0
249	20250317	153800	247339430	5340	5340	5340	5340	0
250	20250317	153700	247339430	5340	5340	5340	5340	0
251	20250317	153600	247339430	5340	5340	5340	5340	0
252	20250317	153500	247339430	5340	5340	5340	5340	0
253	20250317	153400	247339430	5340	5340	5340	5340	0
254	20250317	153300	247339430	5340	5340	5340	5340	0
255	20250317	153200	247339430	5340	5340	5340	5340	0
256	20250317	153100	247339430	5340	5340	5340	5340	0
257	20250317	153000	247339430	5340	5340	5340	5340	1067
258	20250317	152900	241641650	5350	5350	5350	5350	0
259	20250317	152800	241641650	5350	5350	5350	5350	0
260	20250317	152700	241641650	5350	5350	5350	5350	0
261	20250317	152600	241641650	5350	5350	5350	5350	0
262	20250317	152500	241641650	5350	5350	5350	5350	0
263	20250317	152400	241641650	5350	5350	5350	5350	0
264	20250317	152300	241641650	5350	5350	5350	5350	0
265	20250317	152200	241641650	5350	5350	5350	5350	0
266	20250317	152100	241641650	5350	5350	5350	5350	0
267	20250317	152000	241641650	5350	5350	5350	5350	0
268	20250317	151900	241641650	5350	5350	5350	5350	10
269	20250317	151800	241588150	5350	5350	5350	5350	0
270	20250317	151700	241588150	5350	5360	5360	5350	448
271	20250317	151600	239190350	5350	5350	5350	5350	100
272	20250317	151500	238655350	5340	5350	5350	5340	188
273	20250317	151400	237651410	5340	5340	5340	5340	12
274	20250317	151300	237587330	5360	5350	5360	5350	11
275	20250317	151200	237528470	5350	5350	5350	5350	38
276	20250317	151100	237325170	5350	5350	5350	5350	184
277	20250317	151000	236340770	5350	5350	5350	5350	107
278	20250317	150900	235768320	5350	5350	5350	5350	18
279	20250317	150800	235672020	5330	5330	5330	5330	0
280	20250317	150700	235672020	5330	5330	5330	5330	0
281	20250317	150600	235672020	5330	5330	5330	5330	1
282	20250317	150500	235666690	5330	5330	5340	5330	847
283	20250317	150400	231148750	5330	5330	5330	5330	0
284	20250317	150300	231148750	5330	5330	5330	5330	0
285	20250317	150200	231148750	5330	5330	5330	5330	0
286	20250317	150100	231148750	5330	5330	5330	5330	0
287	20250317	150000	231148750	5330	5330	5330	5330	0
288	20250317	145900	231148750	5330	5330	5330	5330	0
289	20250317	145800	231148750	5330	5330	5330	5330	0
290	20250317	145700	231148750	5330	5330	5330	5330	0
291	20250317	145600	231148750	5330	5330	5330	5330	2
292	20250317	145500	231138090	5330	5330	5330	5330	0
293	20250317	145400	231138090	5330	5330	5330	5330	0
294	20250317	145300	231138090	5330	5330	5330	5330	0
295	20250317	145200	231138090	5330	5330	5330	5330	0
296	20250317	145100	231138090	5330	5330	5330	5330	0
297	20250317	145000	231138090	5330	5330	5330	5330	0
298	20250317	144900	231138090	5330	5330	5330	5330	0
299	20250317	144800	231138090	5330	5330	5330	5330	301
300	20250317	144700	229533760	5330	5330	5330	5330	0
301	20250317	144600	229533760	5330	5330	5330	5330	422
302	20250317	144500	227284500	5330	5330	5330	5330	0
303	20250317	144400	227284500	5330	5330	5330	5330	100
304	20250317	144300	226751500	5340	5340	5340	5340	0
305	20250317	144200	226751500	5340	5340	5340	5340	0
306	20250317	144100	226751500	5340	5340	5340	5340	0
307	20250317	144000	226751500	5340	5340	5340	5340	0
308	20250317	143900	226751500	5340	5340	5340	5340	301
309	20250317	143800	225144160	5340	5340	5340	5340	0
310	20250317	143700	225144160	5340	5340	5340	5340	0
311	20250317	143600	225144160	5340	5340	5340	5340	0
312	20250317	143500	225144160	5340	5340	5340	5340	0
313	20250317	143400	225144160	5340	5340	5340	5340	100
314	20250317	143300	224610160	5340	5340	5340	5340	3
315	20250317	143200	224594140	5340	5340	5340	5340	1
316	20250317	143100	224588800	5330	5330	5330	5330	101
317	20250317	143000	224050470	5330	5330	5330	5330	0
318	20250317	142900	224050470	5330	5330	5330	5330	0
319	20250317	142800	224050470	5330	5330	5330	5330	0
320	20250317	142700	224050470	5330	5330	5330	5330	443
321	20250317	142600	221689280	5340	5340	5340	5340	0
322	20250317	142500	221689280	5340	5340	5340	5340	0
323	20250317	142400	221689280	5340	5340	5340	5340	0
324	20250317	142300	221689280	5340	5340	5340	5340	10
325	20250317	142200	221635880	5340	5340	5340	5340	0
326	20250317	142100	221635880	5340	5340	5340	5340	0
327	20250317	142000	221635880	5340	5340	5340	5340	50
328	20250317	141900	221368880	5340	5340	5340	5340	0
329	20250317	141800	221368880	5340	5330	5340	5330	400
330	20250317	141700	219234880	5340	5340	5340	5340	0
331	20250317	141600	219234880	5340	5340	5340	5340	21
332	20250317	141500	219122740	5340	5340	5340	5340	0
333	20250317	141400	219122740	5340	5340	5340	5340	0
334	20250317	141300	219122740	5340	5340	5340	5340	0
335	20250317	141200	219122740	5340	5340	5340	5340	1
336	20250317	141100	219117400	5320	5320	5320	5320	0
337	20250317	141000	219117400	5320	5320	5320	5320	0
338	20250317	140900	219117400	5320	5320	5320	5320	0
339	20250317	140800	219117400	5320	5320	5320	5320	0
340	20250317	140700	219117400	5320	5330	5330	5320	6008
341	20250317	140600	187154820	5320	5320	5320	5320	0
342	20250317	140500	187154820	5320	5320	5320	5320	0
343	20250317	140400	187154820	5320	5320	5320	5320	48
344	20250317	140300	186899460	5330	5330	5330	5330	389
345	20250317	140200	184826090	5330	5330	5330	5330	0
346	20250317	140100	184826090	5330	5330	5330	5330	0
347	20250317	140000	184826090	5330	5330	5330	5330	0
348	20250317	135900	184826090	5330	5330	5330	5330	0
349	20250317	135800	184826090	5330	5330	5330	5330	0
350	20250317	135700	184826090	5330	5330	5330	5330	0
351	20250317	135600	184826090	5330	5330	5330	5330	0
352	20250317	135500	184826090	5330	5330	5330	5330	0
353	20250317	135400	184826090	5330	5315	5330	5315	208
354	20250317	135300	183720250	5315	5315	5315	5315	0
355	20250317	135200	183720250	5315	5315	5315	5315	20
356	20250317	135100	183613950	5315	5315	5315	5315	21
357	20250317	135000	183502335	5315	5320	5320	5315	115
358	20250317	134900	182890655	5325	5320	5325	5320	18
359	20250317	134800	182794885	5330	5330	5330	5330	1
360	20250317	134700	182789555	5325	5325	5325	5325	0
361	20250317	134600	182789555	5325	5325	5325	5325	0
362	20250317	134500	182789555	5325	5320	5325	5310	141
363	20250317	134400	182040135	5320	5320	5320	5320	0
364	20250317	134300	182040135	5320	5320	5320	5320	0
365	20250317	134200	182040135	5320	5320	5320	5320	0
366	20250317	134100	182040135	5320	5320	5320	5320	0
367	20250317	134000	182040135	5320	5320	5320	5320	0
368	20250317	133900	182040135	5320	5320	5320	5320	0
369	20250317	133800	182040135	5320	5330	5330	5320	1000
370	20250317	133700	176720075	5330	5330	5330	5330	0
371	20250317	133600	176720075	5330	5330	5330	5330	1
372	20250317	133500	176714745	5330	5330	5330	5330	0
373	20250317	133400	176714745	5330	5330	5330	5330	0
374	20250317	133300	176714745	5330	5320	5330	5320	396
375	20250317	133200	174604465	5320	5320	5320	5320	412
376	20250317	133100	172412625	5330	5330	5335	5330	349
377	20250317	133000	170552400	5330	5330	5330	5330	0
378	20250317	132900	170552400	5330	5330	5330	5330	22
379	20250317	132800	170435140	5330	5320	5330	5320	11
380	20250317	132700	170376520	5330	5330	5330	5330	0
381	20250317	132600	170376520	5330	5330	5330	5330	25
382	20250317	132500	170243270	5330	5330	5330	5330	88
383	20250317	132400	169774230	5330	5330	5330	5330	0
384	20250317	132300	169774230	5330	5330	5330	5330	0
385	20250317	132200	169774230	5330	5330	5330	5330	0
386	20250317	132100	169774230	5330	5330	5330	5330	0
387	20250317	132000	169774230	5330	5330	5330	5330	20
388	20250317	131900	169667630	5330	5330	5330	5330	8
389	20250317	131800	169624990	5330	5330	5330	5330	20
390	20250317	131700	169518390	5320	5320	5320	5320	541
391	20250317	131600	166640270	5330	5330	5330	5330	403
392	20250317	131500	164492280	5330	5330	5330	5330	0
393	20250317	131400	164492280	5330	5330	5330	5330	10
394	20250317	131300	164438980	5330	5330	5330	5330	0
395	20250317	131200	164438980	5330	5330	5330	5330	0
396	20250317	131100	164438980	5330	5335	5335	5330	130
397	20250317	131000	163746055	5340	5340	5340	5340	0
398	20250317	130900	163746055	5340	5340	5340	5340	0
399	20250317	130800	163746055	5340	5340	5340	5340	11
400	20250317	130700	163687315	5340	5340	5340	5340	513
401	20250317	130600	160947895	5350	5350	5350	5350	0
402	20250317	130500	160947895	5350	5350	5350	5350	0
403	20250317	130400	160947895	5350	5350	5350	5350	400
404	20250317	130300	158807895	5350	5350	5350	5350	0
405	20250317	130200	158807895	5350	5350	5350	5350	0
406	20250317	130100	158807895	5350	5350	5350	5350	0
407	20250317	130000	158807895	5350	5350	5350	5350	0
408	20250317	125900	158807895	5350	5350	5350	5350	32
409	20250317	125800	158636695	5360	5360	5360	5360	0
410	20250317	125700	158636695	5360	5360	5360	5360	0
411	20250317	125600	158636695	5360	5360	5360	5360	0
412	20250317	125500	158636695	5360	5360	5360	5360	30
413	20250317	125400	158475895	5350	5350	5350	5350	10
414	20250317	125300	158422395	5340	5360	5360	5340	217
415	20250317	125200	157259295	5360	5360	5360	5360	12
416	20250317	125100	157194975	5360	5360	5360	5360	0
417	20250317	125000	157194975	5360	5360	5360	5360	0
418	20250317	124900	157194975	5360	5360	5360	5360	0
419	20250317	124800	157194975	5360	5360	5360	5360	0
420	20250317	124700	157194975	5360	5360	5360	5360	0
421	20250317	124600	157194975	5360	5330	5360	5330	5
422	20250317	124500	157168295	5340	5340	5340	5340	0
423	20250317	124400	157168295	5340	5350	5350	5340	259
424	20250317	124300	155785075	5350	5355	5355	5350	42
425	20250317	124200	155560350	5360	5360	5360	5360	0
426	20250317	124100	155560350	5360	5360	5360	5360	0
427	20250317	124000	155560350	5360	5360	5360	5360	11
428	20250317	123900	155501390	5350	5350	5350	5350	0
429	20250317	123800	155501390	5350	5350	5350	5350	0
430	20250317	123700	155501390	5350	5350	5350	5350	0
431	20250317	123600	155501390	5350	5350	5350	5350	0
432	20250317	123500	155501390	5350	5350	5350	5350	18
433	20250317	123400	155405090	5360	5360	5360	5360	76
434	20250317	123300	154997730	5360	5360	5360	5360	0
435	20250317	123200	154997730	5360	5360	5360	5360	0
436	20250317	123100	154997730	5360	5360	5360	5360	0
437	20250317	123000	154997730	5360	5360	5360	5360	5
438	20250317	122900	154970930	5360	5360	5360	5360	0
439	20250317	122800	154970930	5360	5360	5360	5360	0
440	20250317	122700	154970930	5360	5360	5360	5360	254
441	20250317	122600	153609490	5330	5330	5330	5330	0
442	20250317	122500	153609490	5330	5330	5330	5330	84
443	20250317	122400	153161770	5330	5330	5330	5330	0
444	20250317	122300	153161770	5330	5330	5330	5330	0
445	20250317	122200	153161770	5330	5330	5330	5330	0
446	20250317	122100	153161770	5330	5330	5330	5330	0
447	20250317	122000	153161770	5330	5330	5330	5330	0
448	20250317	121900	153161770	5330	5330	5330	5330	0
449	20250317	121800	153161770	5330	5330	5330	5330	0
450	20250317	121700	153161770	5330	5340	5360	5330	1200
451	20250317	121600	146741280	5330	5330	5330	5330	0
452	20250317	121500	146741280	5330	5330	5330	5330	0
453	20250317	121400	146741280	5330	5330	5330	5330	0
454	20250317	121300	146741280	5330	5330	5330	5330	0
455	20250317	121200	146741280	5330	5330	5330	5330	0
456	20250317	121100	146741280	5330	5330	5330	5330	0
457	20250317	121000	146741280	5330	5330	5330	5330	0
458	20250317	120900	146741280	5330	5330	5330	5330	0
459	20250317	120800	146741280	5330	5330	5330	5330	0
460	20250317	120700	146741280	5330	5320	5330	5320	262
461	20250317	120600	145345860	5320	5320	5320	5320	0
462	20250317	120500	145345860	5320	5320	5320	5320	0
463	20250317	120400	145345860	5320	5320	5320	5320	0
464	20250317	120300	145345860	5320	5320	5320	5320	0
465	20250317	120200	145345860	5320	5320	5320	5320	10
466	20250317	120100	145292660	5320	5320	5320	5320	551
467	20250317	120000	142361340	5320	5320	5320	5320	0
468	20250317	115900	142361340	5320	5320	5320	5320	157
469	20250317	115800	141526100	5320	5320	5320	5320	0
470	20250317	115700	141526100	5320	5320	5320	5320	1
471	20250317	115600	141520780	5320	5320	5320	5320	0
472	20250317	115500	141520780	5320	5320	5320	5320	19
473	20250317	115400	141419700	5320	5320	5320	5320	0
474	20250317	115300	141419700	5320	5320	5320	5320	4
475	20250317	115200	141398420	5330	5330	5330	5330	3
476	20250317	115100	141382430	5330	5330	5330	5330	0
477	20250317	115000	141382430	5330	5330	5330	5330	0
478	20250317	114900	141382430	5330	5330	5330	5330	20
479	20250317	114800	141275830	5330	5330	5330	5330	0
480	20250317	114700	141275830	5330	5330	5330	5330	0
481	20250317	114600	141275830	5330	5330	5330	5330	0
482	20250317	114500	141275830	5330	5330	5330	5330	0
483	20250317	114400	141275830	5330	5330	5330	5330	1
484	20250317	114300	141270500	5330	5330	5330	5330	0
485	20250317	114200	141270500	5330	5330	5330	5330	2
486	20250317	114100	141259840	5330	5320	5330	5320	33
487	20250317	114000	141084250	5330	5330	5330	5330	0
488	20250317	113900	141084250	5330	5330	5330	5330	101
489	20250317	113800	140545920	5330	5330	5330	5330	0
490	20250317	113700	140545920	5330	5330	5330	5330	0
491	20250317	113600	140545920	5330	5330	5330	5330	0
492	20250317	113500	140545920	5330	5330	5330	5330	0
493	20250317	113400	140545920	5330	5330	5330	5330	19
494	20250317	113300	140444650	5320	5320	5320	5320	0
495	20250317	113200	140444650	5320	5320	5320	5320	0
496	20250317	113100	140444650	5320	5330	5330	5320	390
497	20250317	113000	138368650	5330	5330	5330	5330	0
498	20250317	112900	138368650	5330	5330	5330	5330	2
499	20250317	112800	138357990	5340	5340	5340	5340	0
500	20250317	112700	138357990	5340	5340	5340	5340	0
501	20250317	112600	138357990	5340	5340	5340	5340	0
502	20250317	112500	138357990	5340	5340	5340	5340	0
503	20250317	112400	138357990	5340	5340	5340	5340	0
504	20250317	112300	138357990	5340	5340	5340	5340	123
505	20250317	112200	137701170	5340	5340	5340	5340	10
506	20250317	112100	137647770	5340	5340	5340	5340	50
507	20250317	112000	137380770	5330	5330	5330	5330	0
508	20250317	111900	137380770	5330	5330	5330	5330	0
509	20250317	111800	137380770	5330	5330	5330	5330	0
510	20250317	111700	137380770	5330	5330	5330	5330	0
511	20250317	111600	137380770	5330	5330	5330	5330	20
512	20250317	111500	137274170	5320	5340	5340	5320	2711
513	20250317	111400	122810790	5350	5350	5350	5350	1802
514	20250317	111300	113170090	5360	5360	5360	5360	0
515	20250317	111200	113170090	5360	5360	5360	5360	10
516	20250317	111100	113116490	5360	5360	5360	5360	100
517	20250317	111000	112580490	5360	5360	5360	5360	0
518	20250317	110900	112580490	5360	5360	5360	5360	0
519	20250317	110800	112580490	5360	5360	5360	5360	0
520	20250317	110700	112580490	5360	5360	5360	5360	0
521	20250317	110600	112580490	5360	5360	5360	5360	0
522	20250317	110500	112580490	5360	5360	5360	5360	0
523	20250317	110400	112580490	5360	5360	5360	5360	1
524	20250317	110300	112575130	5360	5360	5360	5360	0
525	20250317	110200	112575130	5360	5360	5360	5360	0
526	20250317	110100	112575130	5360	5360	5360	5360	0
527	20250317	110000	112575130	5360	5360	5360	5360	200
528	20250317	105900	111503130	5360	5360	5360	5360	0
529	20250317	105800	111503130	5360	5360	5360	5360	0
530	20250317	105700	111503130	5360	5360	5360	5360	0
531	20250317	105600	111503130	5360	5360	5360	5360	0
532	20250317	105500	111503130	5360	5360	5360	5360	0
533	20250317	105400	111503130	5360	5360	5360	5360	0
534	20250317	105300	111503130	5360	5360	5360	5360	0
535	20250317	105200	111503130	5360	5360	5360	5360	0
536	20250317	105100	111503130	5360	5360	5360	5360	35
537	20250317	105000	111315530	5360	5360	5360	5360	269
538	20250317	104900	109873690	5370	5370	5370	5370	4
539	20250317	104800	109852210	5370	5370	5370	5370	0
540	20250317	104700	109852210	5370	5370	5370	5370	0
541	20250317	104600	109852210	5370	5360	5370	5360	198
542	20250317	104500	108789000	5360	5360	5360	5360	555
543	20250317	104400	105814200	5360	5370	5370	5360	2834
544	20250317	104300	90623580	5370	5370	5370	5370	2
545	20250317	104200	90612840	5380	5380	5380	5380	8
546	20250317	104100	90569800	5370	5370	5370	5370	64
547	20250317	104000	90226120	5370	5370	5370	5370	994
548	20250317	103900	84888340	5360	5360	5360	5360	1323
549	20250317	103800	77797060	5360	5360	5360	5360	0
550	20250317	103700	77797060	5360	5360	5360	5360	0
551	20250317	103600	77797060	5360	5360	5360	5360	0
552	20250317	103500	77797060	5360	5360	5360	5360	0
553	20250317	103400	77797060	5360	5360	5360	5360	0
554	20250317	103300	77797060	5360	5360	5360	5360	17
555	20250317	103200	77705940	5370	5370	5370	5370	0
556	20250317	103100	77705940	5370	5370	5370	5370	0
557	20250317	103000	77705940	5370	5370	5370	5370	0
558	20250317	102900	77705940	5370	5360	5370	5360	16
559	20250317	102800	77620030	5360	5360	5360	5360	0
560	20250317	102700	77620030	5360	5360	5360	5360	139
561	20250317	102600	76874990	5360	5360	5360	5360	0
562	20250317	102500	76874990	5360	5360	5360	5360	1
563	20250317	102400	76869630	5360	5360	5360	5360	1
564	20250317	102300	76864270	5350	5350	5350	5350	119
565	20250317	102200	76227620	5340	5350	5350	5340	7
566	20250317	102100	76190220	5350	5350	5350	5350	5
567	20250317	102000	76163470	5340	5340	5340	5340	773
568	20250317	101900	72035650	5340	5340	5340	5340	615
569	20250317	101800	68751550	5330	5330	5330	5330	0
570	20250317	101700	68751550	5330	5330	5330	5330	0
571	20250317	101600	68751550	5330	5330	5330	5330	90
572	20250317	101500	68271850	5340	5340	5340	5340	0
573	20250317	101400	68271850	5340	5340	5340	5340	0
574	20250317	101300	68271850	5340	5340	5340	5340	0
575	20250317	101200	68271850	5340	5340	5340	5340	0
576	20250317	101100	68271850	5340	5340	5340	5340	0
577	20250317	101000	68271850	5340	5340	5340	5340	0
578	20250317	100900	68271850	5340	5330	5340	5330	53
579	20250317	100800	67989350	5330	5330	5330	5330	0
580	20250317	100700	67989350	5330	5320	5330	5320	136
581	20250317	100600	67265370	5330	5330	5330	5330	25
582	20250317	100500	67132120	5330	5330	5330	5330	0
583	20250317	100400	67132120	5330	5330	5330	5330	125
584	20250317	100300	66465870	5330	5330	5330	5330	27
585	20250317	100200	66321960	5340	5340	5340	5340	0
586	20250317	100100	66321960	5340	5340	5340	5340	249
587	20250317	100000	64992300	5340	5340	5340	5340	334
588	20250317	095900	63208740	5340	5340	5340	5340	493
589	20250317	095800	60576120	5320	5320	5320	5320	0
590	20250317	095700	60576120	5320	5320	5320	5320	47
591	20250317	095600	60326080	5330	5330	5330	5330	0
592	20250317	095500	60326080	5330	5330	5330	5330	42
593	20250317	095400	60102220	5330	5330	5330	5330	47
594	20250317	095300	59851710	5330	5330	5330	5330	3
595	20250317	095200	59835720	5330	5330	5330	5330	1
596	20250317	095100	59830390	5330	5320	5330	5320	3
597	20250317	095000	59814410	5320	5330	5330	5310	15
598	20250317	094900	59734650	5310	5320	5320	5310	1806
599	20250317	094800	50144630	5320	5330	5330	5320	155
600	20250317	094700	49320000	5330	5330	5330	5330	28
601	20250317	094600	49170760	5320	5320	5320	5320	0
602	20250317	094500	49170760	5320	5320	5320	5320	0
603	20250317	094400	49170760	5320	5320	5320	5320	0
604	20250317	094300	49170760	5320	5320	5320	5320	0
605	20250317	094200	49170760	5320	5320	5320	5320	0
606	20250317	094100	49170760	5320	5320	5320	5320	120
607	20250317	094000	48532360	5310	5310	5310	5310	0
608	20250317	093900	48532360	5310	5310	5310	5310	56
609	20250317	093800	48235000	5310	5310	5310	5310	4
610	20250317	093700	48213760	5310	5310	5310	5310	3
611	20250317	093600	48197830	5310	5310	5310	5310	27
612	20250317	093500	48054460	5290	5300	5300	5290	232
613	20250317	093400	46826180	5310	5310	5310	5300	1569
614	20250317	093300	38506980	5310	5310	5310	5310	200
615	20250317	093200	37444980	5310	5310	5310	5310	70
616	20250317	093100	37073280	5310	5310	5330	5310	683
617	20250317	093000	33444150	5330	5340	5340	5320	34
618	20250317	092900	33263240	5330	5330	5330	5330	0
619	20250317	092800	33263240	5330	5330	5330	5330	0
620	20250317	092700	33263240	5330	5330	5330	5330	21
621	20250317	092600	33151310	5320	5320	5320	5320	0
622	20250317	092500	33151310	5320	5320	5320	5320	46
623	20250317	092400	32906590	5320	5330	5330	5320	300
624	20250317	092300	31309840	5340	5340	5340	5340	1
625	20250317	092200	31304500	5330	5330	5330	5330	10
626	20250317	092100	31251200	5330	5330	5330	5330	0
627	20250317	092000	31251200	5330	5330	5330	5330	20
628	20250317	091900	31144600	5320	5320	5320	5320	20
629	20250317	091800	31038200	5330	5330	5330	5330	0
630	20250317	091700	31038200	5330	5330	5330	5330	1
631	20250317	091600	31032870	5320	5320	5320	5320	1
632	20250317	091500	31027550	5320	5320	5320	5320	0
633	20250317	091400	31027550	5320	5330	5330	5320	11
634	20250317	091300	30968930	5320	5320	5320	5320	0
635	20250317	091200	30968930	5320	5320	5320	5320	29
636	20250317	091100	30814650	5320	5320	5320	5320	97
637	20250317	091000	30298610	5320	5310	5320	5300	151
638	20250317	090900	29497210	5280	5320	5320	5280	612
639	20250317	090800	26252870	5320	5320	5320	5320	41
640	20250317	090700	26034750	5320	5300	5320	5300	61
641	20250317	090600	25710950	5300	5310	5310	5300	199
642	20250317	090500	24654460	5320	5350	5350	5320	1136
643	20250317	090400	18610410	5360	5360	5360	5360	10
644	20250317	090300	18556810	5360	5350	5360	5350	50
645	20250317	090200	18289060	5340	5340	5340	5310	423
646	20250317	090100	16035920	5350	5360	5360	5350	1123
647	20250317	090000	10026660	5360	5350	5360	5350	1874