KissMeData/215100/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	204800	441737936	4060	4060	4060	4060	2044
3	20250317	204700	441737936	4060	4060	4060	4060	0
4	20250317	204600	441737936	4060	4060	4060	4060	0
5	20250317	204500	441737936	4060	4060	4060	4060	0
6	20250317	204400	441737936	4060	4060	4060	4060	0
7	20250317	204300	441737936	4060	4060	4060	4060	0
8	20250317	204200	441737936	4060	4060	4060	4060	0
9	20250317	204100	441737936	4060	4060	4060	4060	0
10	20250317	204000	441737936	4060	4060	4060	4060	0
11	20250317	203900	441737936	4060	4060	4060	4060	0
12	20250317	203800	441737936	4060	4060	4060	4060	0
13	20250317	203700	441737936	4060	4060	4060	4060	0
14	20250317	203600	441737936	4060	4060	4060	4060	0
15	20250317	203500	441737936	4060	4060	4060	4060	0
16	20250317	203400	441737936	4060	4060	4060	4060	0
17	20250317	203300	441737936	4060	4060	4060	4060	0
18	20250317	203200	441737936	4060	4060	4060	4060	0
19	20250317	203100	441737936	4060	4060	4060	4060	0
20	20250317	203000	441737936	4060	4060	4060	4060	0
21	20250317	202900	441737936	4060	4060	4060	4060	0
22	20250317	202800	441737936	4060	4060	4060	4060	0
23	20250317	202700	441737936	4060	4060	4060	4060	0
24	20250317	202600	441737936	4060	4060	4060	4060	0
25	20250317	202500	441737936	4060	4060	4060	4060	0
26	20250317	202400	441737936	4060	4060	4060	4060	0
27	20250317	202300	441737936	4060	4060	4060	4060	0
28	20250317	202200	441737936	4060	4060	4060	4060	0
29	20250317	202100	441737936	4060	4060	4060	4060	0
30	20250317	202000	441737936	4060	4060	4060	4060	0
31	20250317	201900	441737936	4060	4060	4060	4060	0
32	20250317	201800	441737936	4060	4060	4060	4060	2044
33	20250317	201700	441737936	4060	4060	4060	4060	0
34	20250317	201600	441737936	4060	4060	4060	4060	0
35	20250317	201500	441737936	4060	4060	4060	4060	0
36	20250317	201400	441737936	4060	4060	4060	4060	0
37	20250317	201300	441737936	4060	4060	4060	4060	0
38	20250317	201200	441737936	4060	4060	4060	4060	0
39	20250317	201100	441737936	4060	4060	4060	4060	0
40	20250317	201000	441737936	4060	4060	4060	4060	0
41	20250317	200900	441737936	4060	4060	4060	4060	0
42	20250317	200800	441737936	4060	4060	4060	4060	0
43	20250317	200700	441737936	4060	4060	4060	4060	0
44	20250317	200600	441737936	4060	4060	4060	4060	0
45	20250317	200500	441737936	4060	4060	4060	4060	0
46	20250317	200400	441737936	4060	4060	4060	4060	0
47	20250317	200300	441737936	4060	4060	4060	4060	0
48	20250317	200200	441737936	4060	4060	4060	4060	0
49	20250317	200100	441737936	4060	4060	4060	4060	0
50	20250317	200000	441737936	4060	4060	4060	4060	0
51	20250317	195900	441737936	4060	4060	4060	4060	0
52	20250317	195800	441737936	4060	4060	4060	4060	0
53	20250317	195700	441737936	4060	4060	4060	4060	0
54	20250317	195600	441737936	4060	4060	4060	4060	0
55	20250317	195500	441737936	4060	4060	4060	4060	0
56	20250317	195400	441737936	4060	4060	4060	4060	0
57	20250317	195300	441737936	4060	4060	4060	4060	0
58	20250317	195200	441737936	4060	4060	4060	4060	0
59	20250317	195100	441737936	4060	4060	4060	4060	0
60	20250317	195000	441737936	4060	4060	4060	4060	0
61	20250317	194900	441737936	4060	4060	4060	4060	0
62	20250317	194800	441737936	4060	4060	4060	4060	2044
63	20250317	194700	441737936	4060	4060	4060	4060	0
64	20250317	194600	441737936	4060	4060	4060	4060	0
65	20250317	194500	441737936	4060	4060	4060	4060	0
66	20250317	194400	441737936	4060	4060	4060	4060	0
67	20250317	194300	441737936	4060	4060	4060	4060	0
68	20250317	194200	441737936	4060	4060	4060	4060	0
69	20250317	194100	441737936	4060	4060	4060	4060	0
70	20250317	194000	441737936	4060	4060	4060	4060	0
71	20250317	193900	441737936	4060	4060	4060	4060	0
72	20250317	193800	441737936	4060	4060	4060	4060	0
73	20250317	193700	441737936	4060	4060	4060	4060	0
74	20250317	193600	441737936	4060	4060	4060	4060	0
75	20250317	193500	441737936	4060	4060	4060	4060	0
76	20250317	193400	441737936	4060	4060	4060	4060	0
77	20250317	193300	441737936	4060	4060	4060	4060	0
78	20250317	193200	441737936	4060	4060	4060	4060	0
79	20250317	193100	441737936	4060	4060	4060	4060	0
80	20250317	193000	441737936	4060	4060	4060	4060	0
81	20250317	192900	441737936	4060	4060	4060	4060	0
82	20250317	192800	441737936	4060	4060	4060	4060	0
83	20250317	192700	441737936	4060	4060	4060	4060	0
84	20250317	192600	441737936	4060	4060	4060	4060	0
85	20250317	192500	441737936	4060	4060	4060	4060	0
86	20250317	192400	441737936	4060	4060	4060	4060	0
87	20250317	192300	441737936	4060	4060	4060	4060	0
88	20250317	192200	441737936	4060	4060	4060	4060	0
89	20250317	192100	441737936	4060	4060	4060	4060	0
90	20250317	192000	441737936	4060	4060	4060	4060	0
91	20250317	191900	441737936	4060	4060	4060	4060	0
92	20250317	191800	441737936	4060	4060	4060	4060	2044
93	20250317	191700	441737936	4060	4060	4060	4060	0
94	20250317	191600	441737936	4060	4060	4060	4060	0
95	20250317	191500	441737936	4060	4060	4060	4060	0
96	20250317	191400	441737936	4060	4060	4060	4060	0
97	20250317	191300	441737936	4060	4060	4060	4060	0
98	20250317	191200	441737936	4060	4060	4060	4060	0
99	20250317	191100	441737936	4060	4060	4060	4060	0
100	20250317	191000	441737936	4060	4060	4060	4060	0
101	20250317	190900	441737936	4060	4060	4060	4060	0
102	20250317	190800	441737936	4060	4060	4060	4060	0
103	20250317	190700	441737936	4060	4060	4060	4060	0
104	20250317	190600	441737936	4060	4060	4060	4060	0
105	20250317	190500	441737936	4060	4060	4060	4060	0
106	20250317	190400	441737936	4060	4060	4060	4060	0
107	20250317	190300	441737936	4060	4060	4060	4060	0
108	20250317	190200	441737936	4060	4060	4060	4060	0
109	20250317	190100	441737936	4060	4060	4060	4060	0
110	20250317	190000	441737936	4060	4060	4060	4060	0
111	20250317	185900	441737936	4060	4060	4060	4060	0
112	20250317	185800	441737936	4060	4060	4060	4060	0
113	20250317	185700	441737936	4060	4060	4060	4060	0
114	20250317	185600	441737936	4060	4060	4060	4060	0
115	20250317	185500	441737936	4060	4060	4060	4060	0
116	20250317	185400	441737936	4060	4060	4060	4060	0
117	20250317	185300	441737936	4060	4060	4060	4060	0
118	20250317	185200	441737936	4060	4060	4060	4060	0
119	20250317	185100	441737936	4060	4060	4060	4060	0
120	20250317	185000	441737936	4060	4060	4060	4060	0
121	20250317	184900	441737936	4060	4060	4060	4060	0
122	20250317	184800	441737936	4060	4060	4060	4060	2044
123	20250317	184700	441737936	4060	4060	4060	4060	0
124	20250317	184600	441737936	4060	4060	4060	4060	0
125	20250317	184500	441737936	4060	4060	4060	4060	0
126	20250317	184400	441737936	4060	4060	4060	4060	0
127	20250317	184300	441737936	4060	4060	4060	4060	0
128	20250317	184200	441737936	4060	4060	4060	4060	0
129	20250317	184100	441737936	4060	4060	4060	4060	0
130	20250317	184000	441737936	4060	4060	4060	4060	0
131	20250317	183900	441737936	4060	4060	4060	4060	0
132	20250317	183800	441737936	4060	4060	4060	4060	0
133	20250317	183700	441737936	4060	4060	4060	4060	0
134	20250317	183600	441737936	4060	4060	4060	4060	0
135	20250317	183500	441737936	4060	4060	4060	4060	0
136	20250317	183400	441737936	4060	4060	4060	4060	0
137	20250317	183300	441737936	4060	4060	4060	4060	0
138	20250317	183200	441737936	4060	4060	4060	4060	0
139	20250317	183100	441737936	4060	4060	4060	4060	0
140	20250317	183000	441737936	4060	4060	4060	4060	0
141	20250317	182900	441737936	4060	4060	4060	4060	0
142	20250317	182800	441737936	4060	4060	4060	4060	0
143	20250317	182700	441737936	4060	4060	4060	4060	0
144	20250317	182600	441737936	4060	4060	4060	4060	0
145	20250317	182500	441737936	4060	4060	4060	4060	0
146	20250317	182400	441737936	4060	4060	4060	4060	0
147	20250317	182300	441737936	4060	4060	4060	4060	0
148	20250317	182200	441737936	4060	4060	4060	4060	0
149	20250317	182100	441737936	4060	4060	4060	4060	0
150	20250317	182000	441737936	4060	4060	4060	4060	0
151	20250317	181900	441737936	4060	4060	4060	4060	0
152	20250317	181800	441737936	4060	4060	4060	4060	2044
153	20250317	181700	441737936	4060	4060	4060	4060	0
154	20250317	181600	441737936	4060	4060	4060	4060	0
155	20250317	181500	441737936	4060	4060	4060	4060	0
156	20250317	181400	441737936	4060	4060	4060	4060	0
157	20250317	181300	441737936	4060	4060	4060	4060	0
158	20250317	181200	441737936	4060	4060	4060	4060	0
159	20250317	181100	441737936	4060	4060	4060	4060	0
160	20250317	181000	441737936	4060	4060	4060	4060	0
161	20250317	180900	441737936	4060	4060	4060	4060	0
162	20250317	180800	441737936	4060	4060	4060	4060	0
163	20250317	180700	441737936	4060	4060	4060	4060	0
164	20250317	180600	441737936	4060	4060	4060	4060	0
165	20250317	180500	441737936	4060	4060	4060	4060	0
166	20250317	180400	441737936	4060	4060	4060	4060	0
167	20250317	180300	441737936	4060	4060	4060	4060	0
168	20250317	180200	441737936	4060	4060	4060	4060	0
169	20250317	180100	441737936	4060	4060	4060	4060	0
170	20250317	180000	441737936	4060	4060	4060	4060	0
171	20250317	175900	441737936	4060	4060	4060	4060	0
172	20250317	175800	441737936	4060	4060	4060	4060	0
173	20250317	175700	441737936	4060	4060	4060	4060	0
174	20250317	175600	441737936	4060	4060	4060	4060	0
175	20250317	175500	441737936	4060	4060	4060	4060	0
176	20250317	175400	441737936	4060	4060	4060	4060	0
177	20250317	175300	441737936	4060	4060	4060	4060	0
178	20250317	175200	441737936	4060	4060	4060	4060	0
179	20250317	175100	441737936	4060	4060	4060	4060	0
180	20250317	175000	441737936	4060	4060	4060	4060	0
181	20250317	174900	441737936	4060	4060	4060	4060	0
182	20250317	174800	441737936	4060	4060	4060	4060	2044
183	20250317	174700	441737936	4060	4060	4060	4060	0
184	20250317	174600	441737936	4060	4060	4060	4060	0
185	20250317	174500	441737936	4060	4060	4060	4060	0
186	20250317	174400	441737936	4060	4060	4060	4060	0
187	20250317	174300	441737936	4060	4060	4060	4060	0
188	20250317	174200	441737936	4060	4060	4060	4060	0
189	20250317	174100	441737936	4060	4060	4060	4060	0
190	20250317	174000	441737936	4060	4060	4060	4060	0
191	20250317	173900	441737936	4060	4060	4060	4060	0
192	20250317	173800	441737936	4060	4060	4060	4060	0
193	20250317	173700	441737936	4060	4060	4060	4060	0
194	20250317	173600	441737936	4060	4060	4060	4060	0
195	20250317	173500	441737936	4060	4060	4060	4060	0
196	20250317	173400	441737936	4060	4060	4060	4060	0
197	20250317	173300	441737936	4060	4060	4060	4060	0
198	20250317	173200	441737936	4060	4060	4060	4060	0
199	20250317	173100	441737936	4060	4060	4060	4060	0
200	20250317	173000	441737936	4060	4060	4060	4060	0
201	20250317	172900	441737936	4060	4060	4060	4060	0
202	20250317	172800	441737936	4060	4060	4060	4060	0
203	20250317	172700	441737936	4060	4060	4060	4060	0
204	20250317	172600	441737936	4060	4060	4060	4060	0
205	20250317	172500	441737936	4060	4060	4060	4060	0
206	20250317	172400	441737936	4060	4060	4060	4060	0
207	20250317	172300	441737936	4060	4060	4060	4060	0
208	20250317	172200	441737936	4060	4060	4060	4060	0
209	20250317	172100	441737936	4060	4060	4060	4060	0
210	20250317	172000	441737936	4060	4060	4060	4060	0
211	20250317	171900	441737936	4060	4060	4060	4060	0
212	20250317	171800	441737936	4060	4060	4060	4060	2044
213	20250317	171700	441737936	4060	4060	4060	4060	0
214	20250317	171600	441737936	4060	4060	4060	4060	0
215	20250317	171500	441737936	4060	4060	4060	4060	0
216	20250317	171400	441737936	4060	4060	4060	4060	0
217	20250317	171300	441737936	4060	4060	4060	4060	0
218	20250317	171200	441737936	4060	4060	4060	4060	0
219	20250317	171100	441737936	4060	4060	4060	4060	0
220	20250317	171000	441737936	4060	4060	4060	4060	0
221	20250317	170900	441737936	4060	4060	4060	4060	0
222	20250317	170800	441737936	4060	4060	4060	4060	0
223	20250317	170700	441737936	4060	4060	4060	4060	0
224	20250317	170600	441737936	4060	4060	4060	4060	0
225	20250317	170500	441737936	4060	4060	4060	4060	0
226	20250317	170400	441737936	4060	4060	4060	4060	0
227	20250317	170300	441737936	4060	4060	4060	4060	0
228	20250317	170200	441737936	4060	4060	4060	4060	0
229	20250317	170100	441737936	4060	4060	4060	4060	0
230	20250317	170000	441737936	4060	4060	4060	4060	0
231	20250317	165900	441737936	4060	4060	4060	4060	0
232	20250317	165800	441737936	4060	4060	4060	4060	0
233	20250317	165700	441737936	4060	4060	4060	4060	0
234	20250317	165600	441737936	4060	4060	4060	4060	0
235	20250317	165500	441737936	4060	4060	4060	4060	0
236	20250317	165400	441737936	4060	4060	4060	4060	0
237	20250317	165300	441737936	4060	4060	4060	4060	0
238	20250317	165200	441737936	4060	4060	4060	4060	0
239	20250317	165100	441737936	4060	4060	4060	4060	0
240	20250317	165000	441737936	4060	4060	4060	4060	0
241	20250317	164900	441737936	4060	4060	4060	4060	0
242	20250317	164800	441737936	4060	4060	4060	4060	2044
243	20250317	164700	441737936	4060	4060	4060	4060	0
244	20250317	164600	441737936	4060	4060	4060	4060	0
245	20250317	164500	441737936	4060	4060	4060	4060	0
246	20250317	164400	441737936	4060	4060	4060	4060	0
247	20250317	164300	441737936	4060	4060	4060	4060	0
248	20250317	164200	441737936	4060	4060	4060	4060	0
249	20250317	164100	441737936	4060	4060	4060	4060	0
250	20250317	164000	441737936	4060	4060	4060	4060	0
251	20250317	163900	441737936	4060	4060	4060	4060	0
252	20250317	163800	441737936	4060	4060	4060	4060	0
253	20250317	163700	441737936	4060	4060	4060	4060	0
254	20250317	163600	441737936	4060	4060	4060	4060	0
255	20250317	163500	441737936	4060	4060	4060	4060	0
256	20250317	163400	441737936	4060	4060	4060	4060	0
257	20250317	163300	441737936	4060	4060	4060	4060	0
258	20250317	163200	441737936	4060	4060	4060	4060	0
259	20250317	163100	441737936	4060	4060	4060	4060	0
260	20250317	163000	441737936	4060	4060	4060	4060	0
261	20250317	162900	441737936	4060	4060	4060	4060	0
262	20250317	162800	441737936	4060	4060	4060	4060	0
263	20250317	162700	441737936	4060	4060	4060	4060	0
264	20250317	162600	441737936	4060	4060	4060	4060	0
265	20250317	162500	441737936	4060	4060	4060	4060	0
266	20250317	162400	441737936	4060	4060	4060	4060	0
267	20250317	162300	441737936	4060	4060	4060	4060	0
268	20250317	162200	441737936	4060	4060	4060	4060	0
269	20250317	162100	441737936	4060	4060	4060	4060	0
270	20250317	162000	441737936	4060	4060	4060	4060	0
271	20250317	161900	441737936	4060	4060	4060	4060	0
272	20250317	161800	441737936	4060	4060	4060	4060	2044
273	20250317	161700	441737936	4060	4060	4060	4060	0
274	20250317	161600	441737936	4060	4060	4060	4060	0
275	20250317	161500	441737936	4060	4060	4060	4060	0
276	20250317	161400	441737936	4060	4060	4060	4060	0
277	20250317	161300	441737936	4060	4060	4060	4060	0
278	20250317	161200	441737936	4060	4060	4060	4060	0
279	20250317	161100	441737936	4060	4060	4060	4060	0
280	20250317	161000	441737936	4060	4060	4060	4060	0
281	20250317	160900	441737936	4060	4060	4060	4060	0
282	20250317	160800	441737936	4060	4060	4060	4060	0
283	20250317	160700	441737936	4060	4060	4060	4060	0
284	20250317	160600	441737936	4060	4060	4060	4060	0
285	20250317	160500	441737936	4060	4060	4060	4060	0
286	20250317	160400	441737936	4060	4060	4060	4060	0
287	20250317	160300	441737936	4060	4060	4060	4060	0
288	20250317	160200	441737936	4060	4060	4060	4060	0
289	20250317	160100	441737936	4060	4060	4060	4060	0
290	20250317	160000	441737936	4060	4060	4060	4060	0
291	20250317	155900	441737936	4060	4060	4060	4060	0
292	20250317	155800	441737936	4060	4060	4060	4060	0
293	20250317	155700	441737936	4060	4060	4060	4060	0
294	20250317	155600	441737936	4060	4060	4060	4060	0
295	20250317	155500	441737936	4060	4060	4060	4060	0
296	20250317	155400	441737936	4060	4060	4060	4060	0
297	20250317	155300	441737936	4060	4060	4060	4060	0
298	20250317	155200	441737936	4060	4060	4060	4060	0
299	20250317	155100	441737936	4060	4060	4060	4060	0
300	20250317	155000	441737936	4060	4060	4060	4060	0
301	20250317	154900	441737936	4060	4060	4060	4060	0
302	20250317	154800	441737936	4060	4060	4060	4060	2044
303	20250317	154700	441737936	4060	4060	4060	4060	0
304	20250317	154600	441737936	4060	4060	4060	4060	0
305	20250317	154500	441737936	4060	4060	4060	4060	0
306	20250317	154400	441737936	4060	4060	4060	4060	0
307	20250317	154300	441737936	4060	4060	4060	4060	0
308	20250317	154200	441737936	4060	4060	4060	4060	0
309	20250317	154100	441737936	4060	4060	4060	4060	0
310	20250317	154000	441737936	4060	4060	4060	4060	0
311	20250317	153900	441737936	4060	4060	4060	4060	0
312	20250317	153800	441737936	4060	4060	4060	4060	0
313	20250317	153700	441737936	4060	4060	4060	4060	0
314	20250317	153600	441737936	4060	4060	4060	4060	0
315	20250317	153500	441737936	4060	4060	4060	4060	0
316	20250317	153400	441737936	4060	4060	4060	4060	0
317	20250317	153300	441737936	4060	4060	4060	4060	0
318	20250317	153200	441737936	4060	4060	4060	4060	0
319	20250317	153100	441737936	4060	4060	4060	4060	0
320	20250317	153000	441737936	4060	4060	4060	4060	2044
321	20250317	152900	433439296	4055	4055	4055	4055	0
322	20250317	152800	433439296	4055	4055	4055	4055	0
323	20250317	152700	433439296	4055	4055	4055	4055	0
324	20250317	152600	433439296	4055	4055	4055	4055	0
325	20250317	152500	433439296	4055	4055	4055	4055	0
326	20250317	152400	433439296	4055	4055	4055	4055	0
327	20250317	152300	433439296	4055	4055	4055	4055	0
328	20250317	152200	433439296	4055	4055	4055	4055	0
329	20250317	152100	433439296	4055	4055	4055	4055	0
330	20250317	152000	433439296	4055	4055	4055	4055	0
331	20250317	151900	433439296	4055	4055	4060	4055	113
332	20250317	151800	432980816	4060	4060	4060	4060	269
333	20250317	151700	431888676	4050	4055	4055	4050	428
334	20250317	151600	430153596	4055	4050	4055	4050	42
335	20250317	151500	429983316	4055	4045	4055	4045	87
336	20250317	151400	429630721	4055	4040	4055	4040	677
337	20250317	151300	426893476	4045	4050	4050	4045	568
338	20250317	151200	424594701	4050	4050	4050	4050	4
339	20250317	151100	424578501	4050	4050	4050	4045	310
340	20250317	151000	423324501	4055	4055	4055	4055	5
341	20250317	150900	423304226	4055	4045	4055	4045	753
342	20250317	150800	420258241	4045	4055	4055	4045	4
343	20250317	150700	420242031	4040	4040	4040	4040	0
344	20250317	150600	420242031	4040	4045	4045	4040	468
345	20250317	150500	418348976	4060	4050	4060	4045	2225
346	20250317	150400	409345606	4050	4060	4060	4050	489
347	20250317	150300	407363926	4055	4055	4055	4055	20
348	20250317	150200	407282826	4055	4055	4055	4055	0
349	20250317	150100	407282826	4055	4055	4055	4055	182
350	20250317	150000	406544816	4055	4055	4055	4055	470
351	20250317	145900	404638966	4055	4055	4055	4055	0
352	20250317	145800	404638966	4055	4055	4055	4055	0
353	20250317	145700	404638966	4055	4050	4055	4050	956
354	20250317	145600	400764666	4055	4055	4055	4055	3
355	20250317	145500	400752501	4050	4050	4050	4050	1
356	20250317	145400	400748451	4055	4055	4055	4055	104
357	20250317	145300	400326731	4070	4060	4070	4060	17
358	20250317	145200	400257701	4060	4060	4060	4060	401
359	20250317	145100	398629641	4060	4060	4060	4060	0
360	20250317	145000	398629641	4060	4060	4060	4060	125
361	20250317	144900	398122141	4060	4065	4065	4060	242
362	20250317	144800	397138511	4065	4062	4065	4060	128
363	20250317	144700	396618451	4065	4065	4065	4065	101
364	20250317	144600	396207886	4070	4070	4070	4070	200
365	20250317	144500	395393886	4070	4070	4070	4070	3
366	20250317	144400	395381676	4070	4065	4070	4065	50
367	20250317	144300	395178221	4070	4070	4070	4070	100
368	20250317	144200	394771221	4070	4065	4070	4065	124
369	20250317	144100	394266766	4070	4070	4070	4070	57
370	20250317	144000	394034776	4075	4075	4075	4050	1652
371	20250317	143900	387342686	4075	4075	4075	4075	268
372	20250317	143800	386250586	4080	4090	4090	4080	1120
373	20250317	143700	381675836	4090	4090	4090	4090	134
374	20250317	143600	381127776	4090	4085	4090	4080	428
375	20250317	143500	379379261	4085	4080	4085	4080	5
376	20250317	143400	379358846	4090	4080	4090	4080	1439
377	20250317	143300	373487601	4080	4080	4080	4080	100
378	20250317	143200	373079601	4080	4080	4080	4070	438
379	20250317	143100	371292571	4080	4065	4080	4065	2822
380	20250317	143000	359811596	4065	4065	4065	4065	170
381	20250317	142900	359120546	4065	4055	4065	4055	4
382	20250317	142800	359104316	4055	4055	4065	4055	142
383	20250317	142700	358528336	4065	4065	4065	4065	150
384	20250317	142600	357918586	4065	4065	4065	4065	0
385	20250317	142500	357918586	4065	4065	4065	4065	414
386	20250317	142400	356235676	4065	4065	4065	4065	200
387	20250317	142300	355422676	4065	4065	4065	4065	0
388	20250317	142200	355422676	4065	4065	4065	4065	3
389	20250317	142100	355410481	4060	4060	4060	4060	100
390	20250317	142000	355004481	4060	4060	4060	4055	2398
391	20250317	141900	345270586	4060	4060	4060	4060	11
392	20250317	141800	345225926	4060	4060	4060	4060	100
393	20250317	141700	344819926	4060	4060	4060	4060	0
394	20250317	141600	344819926	4060	4055	4060	4055	66
395	20250317	141500	344552016	4060	4060	4060	4060	0
396	20250317	141400	344552016	4060	4060	4060	4060	1
397	20250317	141300	344547956	4060	4060	4060	4060	0
398	20250317	141200	344547956	4060	4060	4060	4060	0
399	20250317	141100	344547956	4060	4055	4060	4055	113
400	20250317	141000	344089736	4055	4055	4055	4055	0
401	20250317	140900	344089736	4055	4045	4055	4035	951
402	20250317	140800	340249281	4055	4055	4055	4055	0
403	20250317	140700	340249281	4055	4055	4055	4055	6
404	20250317	140600	340224951	4055	4055	4055	4055	3
405	20250317	140500	340212786	4055	4055	4055	4055	1
406	20250317	140400	340208731	4040	4050	4050	4040	373
407	20250317	140300	338700251	4055	4055	4055	4055	164
408	20250317	140200	338035231	4060	4060	4060	4060	0
409	20250317	140100	338035231	4060	4060	4060	4060	0
410	20250317	140000	338035231	4060	4060	4060	4060	38
411	20250317	135900	337880951	4060	4060	4060	4060	0
412	20250317	135800	337880951	4060	4055	4060	4055	59
413	20250317	135700	337641696	4055	4055	4055	4055	0
414	20250317	135600	337641696	4055	4060	4060	4055	408
415	20250317	135500	335985266	4055	4055	4060	4055	250
416	20250317	135400	334970766	4055	4055	4055	4055	21
417	20250317	135300	334885611	4055	4050	4055	4050	151
418	20250317	135200	334274056	4055	4035	4055	4035	206
419	20250317	135100	333442746	4030	4030	4030	4030	0
420	20250317	135000	333442746	4030	4030	4030	4030	0
421	20250317	134900	333442746	4030	4055	4060	4030	2004
422	20250317	134800	325335591	4055	4055	4055	4055	2
423	20250317	134700	325327481	4060	4060	4060	4060	0
424	20250317	134600	325327481	4060	4060	4060	4060	100
425	20250317	134500	324921481	4040	4040	4040	4040	3
426	20250317	134400	324909361	4060	4060	4060	4060	32
427	20250317	134300	324779441	4040	4040	4040	4040	0
428	20250317	134200	324779441	4040	4040	4040	4040	685
429	20250317	134100	322012041	4035	4035	4035	4035	4
430	20250317	134000	321995901	4060	4060	4060	4060	10
431	20250317	133900	321955301	4060	4050	4060	4050	118
432	20250317	133800	321477011	4060	4060	4060	4060	0
433	20250317	133700	321477011	4060	4060	4060	4060	0
434	20250317	133600	321477011	4060	4055	4060	4055	600
435	20250317	133500	319043511	4055	4055	4055	4055	5
436	20250317	133400	319023236	4055	4035	4055	4035	37
437	20250317	133300	318873241	4035	4035	4035	4035	6
438	20250317	133200	318849031	4035	4035	4035	4035	60
439	20250317	133100	318606931	4055	4055	4055	4055	0
440	20250317	133000	318606931	4055	4055	4055	4055	0
441	20250317	132900	318606931	4055	4055	4055	4055	137
442	20250317	132800	318051396	4055	4055	4055	4055	0
443	20250317	132700	318051396	4055	4055	4055	4055	100
444	20250317	132600	317645896	4055	4055	4055	4055	2
445	20250317	132500	317637786	4055	4055	4055	4055	52
446	20250317	132400	317426926	4055	4055	4055	4055	27
447	20250317	132300	317317441	4055	4055	4055	4055	9
448	20250317	132200	317280946	4050	4045	4050	4045	412
449	20250317	132100	315612436	4050	4050	4050	4050	11
450	20250317	132000	315567886	4040	4050	4050	4040	66
451	20250317	131900	315300646	4050	4050	4050	4050	75
452	20250317	131800	314996896	4050	4050	4050	4050	80
453	20250317	131700	314672896	4050	4030	4050	4030	235
454	20250317	131600	313722321	4045	4035	4045	4035	36
455	20250317	131500	313576801	4030	4030	4030	4030	0
456	20250317	131400	313576801	4030	4030	4030	4030	0
457	20250317	131300	313576801	4030	4030	4030	4025	102
458	20250317	131200	313165746	4030	4030	4030	4030	99
459	20250317	131100	312766776	4030	4030	4030	4030	6
460	20250317	131000	312742596	4030	4030	4030	4030	55
461	20250317	130900	312520946	4030	4030	4030	4030	50
462	20250317	130800	312319446	4030	4035	4035	4030	1509
463	20250317	130700	306236356	4035	4035	4035	4035	0
464	20250317	130600	306236356	4035	4035	4035	4035	0
465	20250317	130500	306236356	4035	4035	4035	4035	0
466	20250317	130400	306236356	4035	4035	4035	4035	0
467	20250317	130300	306236356	4035	4040	4040	4035	115
468	20250317	130200	305772326	4035	4035	4035	4035	1
469	20250317	130100	305768291	4045	4045	4045	4045	185
470	20250317	130000	305019966	4045	4045	4045	4045	248
471	20250317	125900	304016806	4045	4045	4045	4045	278
472	20250317	125800	302892296	4035	4035	4035	4035	9
473	20250317	125700	302855981	4045	4045	4045	4045	0
474	20250317	125600	302855981	4045	4035	4045	4035	127
475	20250317	125500	302342336	4040	4040	4040	4040	0
476	20250317	125400	302342336	4040	4040	4040	4040	0
477	20250317	125300	302342336	4040	4040	4040	4040	61
478	20250317	125200	302095896	4040	4040	4040	4040	140
479	20250317	125100	301530296	4040	4040	4040	4040	0
480	20250317	125000	301530296	4040	4045	4045	4040	12
481	20250317	124900	301481811	4045	4045	4045	4045	416
482	20250317	124800	299799091	4045	4045	4045	4045	0
483	20250317	124700	299799091	4045	4045	4045	4045	100
484	20250317	124600	299394591	4050	4037	4050	4037	581
485	20250317	124500	297046374	4040	4040	4040	4040	5
486	20250317	124400	297026174	4040	4040	4040	4040	0
487	20250317	124300	297026174	4040	4040	4040	4040	0
488	20250317	124200	297026174	4040	4035	4040	4035	401
489	20250317	124100	295406139	4040	4040	4040	4040	1
490	20250317	124000	295402099	4040	4040	4040	4040	80
491	20250317	123900	295078899	4040	4040	4040	4040	1487
492	20250317	123800	289071419	4040	4040	4040	4040	0
493	20250317	123700	289071419	4040	4040	4040	4040	0
494	20250317	123600	289071419	4040	4040	4040	4040	15
495	20250317	123500	289010819	4040	4040	4040	4040	300
496	20250317	123400	287798819	4040	4040	4040	4040	0
497	20250317	123300	287798819	4040	4050	4050	4040	532
498	20250317	123200	285645679	4045	4045	4045	4045	373
499	20250317	123100	284136894	4050	4050	4050	4050	0
500	20250317	123000	284136894	4050	4050	4050	4050	0
501	20250317	122900	284136894	4050	4050	4050	4050	10
502	20250317	122800	284096394	4055	4055	4055	4055	11
503	20250317	122700	284051789	4050	4050	4050	4050	0
504	20250317	122600	284051789	4050	4050	4050	4050	50
505	20250317	122500	283849289	4055	4052	4055	4050	34
506	20250317	122400	283711578	4055	4055	4055	4055	0
507	20250317	122300	283711578	4055	4055	4055	4055	158
508	20250317	122200	283070888	4055	4055	4055	4055	0
509	20250317	122100	283070888	4055	4055	4055	4055	0
510	20250317	122000	283070888	4055	4055	4055	4055	0
511	20250317	121900	283070888	4055	4055	4055	4055	3
512	20250317	121800	283058723	4055	4055	4055	4055	0
513	20250317	121700	283058723	4055	4047	4055	4047	267
514	20250317	121600	281978014	4040	4045	4045	4040	259
515	20250317	121500	280931594	4045	4045	4045	4045	0
516	20250317	121400	280931594	4045	4055	4055	4045	10
517	20250317	121300	280891129	4050	4050	4055	4050	303
518	20250317	121200	279663789	4050	4050	4050	4050	234
519	20250317	121100	278716089	4050	4045	4050	4045	112
520	20250317	121000	278262914	4045	4040	4045	4040	265
521	20250317	120900	277192239	4040	4040	4040	4040	200
522	20250317	120800	276384239	4040	4040	4040	4040	0
523	20250317	120700	276384239	4040	4040	4040	4040	0
524	20250317	120600	276384239	4040	4040	4040	4040	0
525	20250317	120500	276384239	4040	4050	4050	4040	42
526	20250317	120400	276214209	4040	4045	4045	4040	674
527	20250317	120300	273487894	4055	4055	4055	4055	0
528	20250317	120200	273487894	4055	4050	4055	4050	88
529	20250317	120100	273131384	4050	4050	4050	4050	3
530	20250317	120000	273119234	4050	4050	4050	4050	50
531	20250317	115900	272916734	4055	4055	4055	4055	0
532	20250317	115800	272916734	4055	4055	4055	4055	0
533	20250317	115700	272916734	4055	4055	4055	4055	100
534	20250317	115600	272511234	4055	4055	4055	4055	11
535	20250317	115500	272466629	4055	4055	4055	4055	4
536	20250317	115400	272450409	4055	4055	4055	4055	10
537	20250317	115300	272409859	4055	4050	4055	4050	70
538	20250317	115200	272126109	4050	4050	4050	4050	37
539	20250317	115100	271976259	4050	4050	4050	4050	1
540	20250317	115000	271972209	4050	4050	4050	4050	0
541	20250317	114900	271972209	4050	4055	4055	4050	579
542	20250317	114800	269627254	4055	4055	4055	4055	1
543	20250317	114700	269623199	4065	4065	4065	4065	7
544	20250317	114600	269594744	4065	4050	4065	4050	117
545	20250317	114500	269119394	4065	4065	4065	4065	5
546	20250317	114400	269099069	4065	4065	4065	4065	102
547	20250317	114300	268684439	4065	4065	4065	4065	110
548	20250317	114200	268237289	4065	4060	4065	4050	1844
549	20250317	114100	260748594	4065	4065	4065	4065	150
550	20250317	114000	260138844	4065	4060	4065	4060	870
551	20250317	113900	256605649	4065	4065	4065	4065	106
552	20250317	113800	256174759	4065	4065	4065	4065	4
553	20250317	113700	256158499	4065	4060	4065	4060	78
554	20250317	113600	255841454	4060	4055	4060	4055	351
555	20250317	113500	254417394	4055	4055	4055	4055	626
556	20250317	113400	251878964	4050	4050	4050	4050	200
557	20250317	113300	251068964	4055	4050	4055	4050	613
558	20250317	113200	248584249	4050	4040	4050	4040	200
559	20250317	113100	247774969	4045	4045	4045	4045	300
560	20250317	113000	246561469	4045	4040	4045	4035	2092
561	20250317	112900	238114159	4040	4040	4040	4040	0
562	20250317	112800	238114159	4040	4040	4040	4040	0
563	20250317	112700	238114159	4040	4040	4040	4040	29
564	20250317	112600	237996999	4040	4040	4040	4040	257
565	20250317	112500	236958719	4040	4020	4040	4020	3386
566	20250317	112400	223345144	4020	4015	4020	4015	3652
567	20250317	112300	208675884	4010	4020	4020	4010	1108
568	20250317	112200	204230924	4020	4015	4020	4015	200
569	20250317	112100	203427424	4020	4020	4020	4020	0
570	20250317	112000	203427424	4020	4020	4020	4020	0
571	20250317	111900	203427424	4020	4020	4020	4020	0
572	20250317	111800	203427424	4020	4020	4020	4020	0
573	20250317	111700	203427424	4020	4020	4020	4020	0
574	20250317	111600	203427424	4020	4015	4020	4015	100
575	20250317	111500	203025474	4020	4020	4020	4020	0
576	20250317	111400	203025474	4020	4020	4020	4020	26
577	20250317	111300	202920954	4005	4005	4005	4005	0
578	20250317	111200	202920954	4005	4005	4005	4005	10
579	20250317	111100	202880904	4005	4005	4005	4005	0
580	20250317	111000	202880904	4005	4020	4020	4005	153
581	20250317	110900	202266514	4020	4020	4020	4020	4
582	20250317	110800	202250434	4020	4020	4020	4020	0
583	20250317	110700	202250434	4020	4020	4020	4020	0
584	20250317	110600	202250434	4020	4005	4020	4005	57
585	20250317	110500	202021624	4020	4020	4020	4020	0
586	20250317	110400	202021624	4020	4020	4020	4020	0
587	20250317	110300	202021624	4020	4020	4020	4020	100
588	20250317	110200	201619624	4005	4020	4020	4005	80
589	20250317	110100	201298069	4020	4010	4020	4010	381
590	20250317	110000	199768289	4010	4010	4010	4010	0
591	20250317	105900	199768289	4010	4010	4010	4010	36
592	20250317	105800	199623929	4010	4010	4010	4010	2
593	20250317	105700	199615909	4020	4020	4020	4020	0
594	20250317	105600	199615909	4020	4015	4020	4005	3782
595	20250317	105500	184461329	4015	4020	4020	4015	478
596	20250317	105400	182542149	4020	4020	4020	4020	0
597	20250317	105300	182542149	4020	4020	4020	4020	0
598	20250317	105200	182542149	4020	4020	4020	4020	30
599	20250317	105100	182421549	4020	4020	4020	4020	1
600	20250317	105000	182417529	4020	4020	4020	4020	41
601	20250317	104900	182252709	4020	4020	4020	4020	63
602	20250317	104800	181999449	4020	4020	4020	4020	25
603	20250317	104700	181898949	4020	4020	4020	4020	100
604	20250317	104600	181496949	4020	4020	4020	4020	1
605	20250317	104500	181492929	4020	4020	4020	4020	57
606	20250317	104400	181263789	4020	4020	4020	4020	0
607	20250317	104300	181263789	4020	4020	4020	4020	24
608	20250317	104200	181167309	4015	4015	4015	4015	24
609	20250317	104100	181070949	4020	4020	4020	4020	1
610	20250317	104000	181066929	4020	4020	4020	4020	1
611	20250317	103900	181062909	4020	4020	4020	4020	20
612	20250317	103800	180982509	4020	4020	4020	4020	0
613	20250317	103700	180982509	4020	4020	4020	4015	28
614	20250317	103600	180870074	4015	4015	4015	4015	31
615	20250317	103500	180745609	4015	4015	4015	4015	0
616	20250317	103400	180745609	4015	4020	4020	4015	161
617	20250317	103300	180098694	4020	4020	4020	4020	1
618	20250317	103200	180094674	4020	4020	4020	4015	11
619	20250317	103100	180050479	4020	4020	4020	4020	0
620	20250317	103000	180050479	4020	4020	4020	4020	0
621	20250317	102900	180050479	4020	4020	4020	4020	1
622	20250317	102800	180046459	4020	4020	4020	4020	0
623	20250317	102700	180046459	4020	4020	4020	4020	79
624	20250317	102600	179728879	4030	4030	4030	4030	3
625	20250317	102500	179716789	4035	4035	4035	4035	0
626	20250317	102400	179716789	4035	4035	4035	4035	0
627	20250317	102300	179716789	4035	4035	4035	4035	2
628	20250317	102200	179708719	4035	4035	4040	4035	103
629	20250317	102100	179292664	4040	4040	4040	4040	3
630	20250317	102000	179280544	4040	4035	4040	4035	122
631	20250317	101900	178788269	4035	4030	4035	4030	2
632	20250317	101800	178780204	4035	4035	4035	4035	140
633	20250317	101700	178215304	4035	4030	4035	4030	153
634	20250317	101600	177598229	4030	4030	4030	4030	102
635	20250317	101500	177187169	4030	4030	4032	4010	120
636	20250317	101400	176703625	4030	4030	4030	4030	38
637	20250317	101300	176550485	4030	4030	4030	4030	301
638	20250317	101200	175337455	4030	4030	4030	4030	3
639	20250317	101100	175325365	4025	4025	4025	4025	501
640	20250317	101000	173308840	4005	4005	4005	4005	1
641	20250317	100900	173304835	4025	4025	4025	4025	0
642	20250317	100800	173304835	4025	4025	4025	4025	10
643	20250317	100700	173264585	4025	4025	4025	4025	5
644	20250317	100600	173244460	4000	4000	4000	4000	0
645	20250317	100500	173244460	4000	4000	4000	4000	0
646	20250317	100400	173244460	4000	4000	4000	4000	298
647	20250317	100300	172052460	4015	4005	4015	4005	4
648	20250317	100200	172036430	4000	4040	4040	4000	7001
649	20250317	100100	143970300	4040	4040	4040	4040	0
650	20250317	100000	143970300	4040	4035	4040	4035	94
651	20250317	095900	143590790	4035	4035	4035	4035	5
652	20250317	095800	143570615	4040	4040	4040	4040	21
653	20250317	095700	143485775	4040	4040	4040	4040	3
654	20250317	095600	143473655	4055	4015	4060	4010	5133
655	20250317	095500	122749210	4025	4025	4025	4025	277
656	20250317	095400	121634285	4025	4025	4025	4025	1
657	20250317	095300	121630260	4025	4025	4025	4025	7
658	20250317	095200	121602085	4025	4025	4025	4025	22
659	20250317	095100	121513535	4025	4025	4025	4025	266
660	20250317	095000	120442885	4025	4015	4025	4015	410
661	20250317	094900	118796185	4015	4015	4015	4015	0
662	20250317	094800	118796185	4015	4015	4015	4015	1
663	20250317	094700	118792170	4015	4015	4015	4015	0
664	20250317	094600	118792170	4015	4015	4015	4015	220
665	20250317	094500	117908870	4015	4015	4015	4015	281
666	20250317	094400	116780655	4015	4020	4022	4015	1162
667	20250317	094300	112110445	4025	4020	4025	4020	4
668	20250317	094200	112094360	4020	4025	4025	4020	72
669	20250317	094100	111804860	4025	4020	4025	4020	145
670	20250317	094000	111221340	4020	4020	4020	4020	160
671	20250317	093900	110578140	4020	4020	4020	4020	374
672	20250317	093800	109074660	4020	4020	4020	4020	356
673	20250317	093700	107643540	4020	4020	4020	4020	40
674	20250317	093600	107482740	4020	4020	4020	4020	0
675	20250317	093500	107482740	4020	4020	4020	4020	1
676	20250317	093400	107478720	4020	4020	4020	4020	0
677	20250317	093300	107478720	4020	4020	4030	4020	64
678	20250317	093200	107221400	4015	4015	4015	4015	2
679	20250317	093100	107213370	4015	4015	4015	4015	42
680	20250317	093000	107044740	4015	4015	4015	4010	1343
681	20250317	092900	101654985	4020	4020	4020	4020	28
682	20250317	092800	101542425	4025	4025	4025	4025	4
683	20250317	092700	101526325	4025	4025	4025	4025	10
684	20250317	092600	101486075	4010	4010	4010	4010	4
685	20250317	092500	101470035	4025	4030	4030	4025	174
686	20250317	092400	100769365	4030	4010	4030	4010	903
687	20250317	092300	97141205	4025	4020	4025	4010	15
688	20250317	092200	97080980	4025	4025	4025	4020	10
689	20250317	092100	97040740	4030	4035	4035	4005	885
690	20250317	092000	93496110	4005	4005	4040	4005	398
691	20250317	091900	91901770	4000	3995	4025	3995	385
692	20250317	091800	90357440	3995	4000	4000	3995	552
693	20250317	091700	88149565	4000	4000	4000	3995	615
694	20250317	091600	85691645	4000	4025	4025	4000	1059
695	20250317	091500	81450345	4025	4030	4030	4025	3146
696	20250317	091400	68787640	4025	4030	4045	4025	1544
697	20250317	091300	62566390	4035	4035	4050	4030	167
698	20250317	091200	61891225	4035	4050	4050	4035	609
699	20250317	091100	59429685	4050	4045	4050	4045	472
700	20250317	091000	57518585	4050	4045	4050	4040	544
701	20250317	090900	55318350	4045	4045	4050	4045	413
702	20250317	090800	53646700	4045	4030	4050	4020	1196
703	20250317	090700	48829935	4030	4010	4030	4010	591
704	20250317	090600	46451855	4020	4020	4020	4020	1127
705	20250317	090500	41921315	4020	4010	4020	4005	1892
706	20250317	090400	34340005	4000	4015	4020	4000	3125
707	20250317	090300	21825185	4020	4010	4030	4010	546
708	20250317	090200	19630265	4030	4015	4030	4015	1706
709	20250317	090100	12776530	4030	4035	4035	4030	152
710	20250317	090000	12163410	4035	4050	4055	4035	2996