KissMeData/092300/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	200700	797839011	2960	2960	2960	2960	6078
3	20250317	200600	797839011	2960	2960	2960	2960	0
4	20250317	200500	797839011	2960	2960	2960	2960	0
5	20250317	200400	797839011	2960	2960	2960	2960	0
6	20250317	200300	797839011	2960	2960	2960	2960	0
7	20250317	200200	797839011	2960	2960	2960	2960	0
8	20250317	200100	797839011	2960	2960	2960	2960	0
9	20250317	200000	797839011	2960	2960	2960	2960	0
10	20250317	195900	797839011	2960	2960	2960	2960	0
11	20250317	195800	797839011	2960	2960	2960	2960	0
12	20250317	195700	797839011	2960	2960	2960	2960	0
13	20250317	195600	797839011	2960	2960	2960	2960	0
14	20250317	195500	797839011	2960	2960	2960	2960	0
15	20250317	195400	797839011	2960	2960	2960	2960	0
16	20250317	195300	797839011	2960	2960	2960	2960	0
17	20250317	195200	797839011	2960	2960	2960	2960	0
18	20250317	195100	797839011	2960	2960	2960	2960	0
19	20250317	195000	797839011	2960	2960	2960	2960	0
20	20250317	194900	797839011	2960	2960	2960	2960	0
21	20250317	194800	797839011	2960	2960	2960	2960	0
22	20250317	194700	797839011	2960	2960	2960	2960	0
23	20250317	194600	797839011	2960	2960	2960	2960	0
24	20250317	194500	797839011	2960	2960	2960	2960	0
25	20250317	194400	797839011	2960	2960	2960	2960	0
26	20250317	194300	797839011	2960	2960	2960	2960	0
27	20250317	194200	797839011	2960	2960	2960	2960	0
28	20250317	194100	797839011	2960	2960	2960	2960	0
29	20250317	194000	797839011	2960	2960	2960	2960	0
30	20250317	193900	797839011	2960	2960	2960	2960	0
31	20250317	193800	797839011	2960	2960	2960	2960	0
32	20250317	193700	797839011	2960	2960	2960	2960	6078
33	20250317	193600	797839011	2960	2960	2960	2960	0
34	20250317	193500	797839011	2960	2960	2960	2960	0
35	20250317	193400	797839011	2960	2960	2960	2960	0
36	20250317	193300	797839011	2960	2960	2960	2960	0
37	20250317	193200	797839011	2960	2960	2960	2960	0
38	20250317	193100	797839011	2960	2960	2960	2960	0
39	20250317	193000	797839011	2960	2960	2960	2960	0
40	20250317	192900	797839011	2960	2960	2960	2960	0
41	20250317	192800	797839011	2960	2960	2960	2960	0
42	20250317	192700	797839011	2960	2960	2960	2960	0
43	20250317	192600	797839011	2960	2960	2960	2960	0
44	20250317	192500	797839011	2960	2960	2960	2960	0
45	20250317	192400	797839011	2960	2960	2960	2960	0
46	20250317	192300	797839011	2960	2960	2960	2960	0
47	20250317	192200	797839011	2960	2960	2960	2960	0
48	20250317	192100	797839011	2960	2960	2960	2960	0
49	20250317	192000	797839011	2960	2960	2960	2960	0
50	20250317	191900	797839011	2960	2960	2960	2960	0
51	20250317	191800	797839011	2960	2960	2960	2960	0
52	20250317	191700	797839011	2960	2960	2960	2960	0
53	20250317	191600	797839011	2960	2960	2960	2960	0
54	20250317	191500	797839011	2960	2960	2960	2960	0
55	20250317	191400	797839011	2960	2960	2960	2960	0
56	20250317	191300	797839011	2960	2960	2960	2960	0
57	20250317	191200	797839011	2960	2960	2960	2960	0
58	20250317	191100	797839011	2960	2960	2960	2960	0
59	20250317	191000	797839011	2960	2960	2960	2960	0
60	20250317	190900	797839011	2960	2960	2960	2960	0
61	20250317	190800	797839011	2960	2960	2960	2960	0
62	20250317	190700	797839011	2960	2960	2960	2960	6078
63	20250317	190600	797839011	2960	2960	2960	2960	0
64	20250317	190500	797839011	2960	2960	2960	2960	0
65	20250317	190400	797839011	2960	2960	2960	2960	0
66	20250317	190300	797839011	2960	2960	2960	2960	0
67	20250317	190200	797839011	2960	2960	2960	2960	0
68	20250317	190100	797839011	2960	2960	2960	2960	0
69	20250317	190000	797839011	2960	2960	2960	2960	0
70	20250317	185900	797839011	2960	2960	2960	2960	0
71	20250317	185800	797839011	2960	2960	2960	2960	0
72	20250317	185700	797839011	2960	2960	2960	2960	0
73	20250317	185600	797839011	2960	2960	2960	2960	0
74	20250317	185500	797839011	2960	2960	2960	2960	0
75	20250317	185400	797839011	2960	2960	2960	2960	0
76	20250317	185300	797839011	2960	2960	2960	2960	0
77	20250317	185200	797839011	2960	2960	2960	2960	0
78	20250317	185100	797839011	2960	2960	2960	2960	0
79	20250317	185000	797839011	2960	2960	2960	2960	0
80	20250317	184900	797839011	2960	2960	2960	2960	0
81	20250317	184800	797839011	2960	2960	2960	2960	0
82	20250317	184700	797839011	2960	2960	2960	2960	0
83	20250317	184600	797839011	2960	2960	2960	2960	0
84	20250317	184500	797839011	2960	2960	2960	2960	0
85	20250317	184400	797839011	2960	2960	2960	2960	0
86	20250317	184300	797839011	2960	2960	2960	2960	0
87	20250317	184200	797839011	2960	2960	2960	2960	0
88	20250317	184100	797839011	2960	2960	2960	2960	0
89	20250317	184000	797839011	2960	2960	2960	2960	0
90	20250317	183900	797839011	2960	2960	2960	2960	0
91	20250317	183800	797839011	2960	2960	2960	2960	0
92	20250317	183700	797839011	2960	2960	2960	2960	6078
93	20250317	183600	797839011	2960	2960	2960	2960	0
94	20250317	183500	797839011	2960	2960	2960	2960	0
95	20250317	183400	797839011	2960	2960	2960	2960	0
96	20250317	183300	797839011	2960	2960	2960	2960	0
97	20250317	183200	797839011	2960	2960	2960	2960	0
98	20250317	183100	797839011	2960	2960	2960	2960	0
99	20250317	183000	797839011	2960	2960	2960	2960	0
100	20250317	182900	797839011	2960	2960	2960	2960	0
101	20250317	182800	797839011	2960	2960	2960	2960	0
102	20250317	182700	797839011	2960	2960	2960	2960	0
103	20250317	182600	797839011	2960	2960	2960	2960	0
104	20250317	182500	797839011	2960	2960	2960	2960	0
105	20250317	182400	797839011	2960	2960	2960	2960	0
106	20250317	182300	797839011	2960	2960	2960	2960	0
107	20250317	182200	797839011	2960	2960	2960	2960	0
108	20250317	182100	797839011	2960	2960	2960	2960	0
109	20250317	182000	797839011	2960	2960	2960	2960	0
110	20250317	181900	797839011	2960	2960	2960	2960	0
111	20250317	181800	797839011	2960	2960	2960	2960	0
112	20250317	181700	797839011	2960	2960	2960	2960	0
113	20250317	181600	797839011	2960	2960	2960	2960	0
114	20250317	181500	797839011	2960	2960	2960	2960	0
115	20250317	181400	797839011	2960	2960	2960	2960	0
116	20250317	181300	797839011	2960	2960	2960	2960	0
117	20250317	181200	797839011	2960	2960	2960	2960	0
118	20250317	181100	797839011	2960	2960	2960	2960	0
119	20250317	181000	797839011	2960	2960	2960	2960	0
120	20250317	180900	797839011	2960	2960	2960	2960	0
121	20250317	180800	797839011	2960	2960	2960	2960	0
122	20250317	180700	797839011	2960	2960	2960	2960	6078
123	20250317	180600	797839011	2960	2960	2960	2960	0
124	20250317	180500	797839011	2960	2960	2960	2960	0
125	20250317	180400	797839011	2960	2960	2960	2960	0
126	20250317	180300	797839011	2960	2960	2960	2960	0
127	20250317	180200	797839011	2960	2960	2960	2960	0
128	20250317	180100	797839011	2960	2960	2960	2960	0
129	20250317	180000	797839011	2960	2960	2960	2960	0
130	20250317	175900	797839011	2960	2960	2960	2960	0
131	20250317	175800	797839011	2960	2960	2960	2960	0
132	20250317	175700	797839011	2960	2960	2960	2960	0
133	20250317	175600	797839011	2960	2960	2960	2960	0
134	20250317	175500	797839011	2960	2960	2960	2960	0
135	20250317	175400	797839011	2960	2960	2960	2960	0
136	20250317	175300	797839011	2960	2960	2960	2960	0
137	20250317	175200	797839011	2960	2960	2960	2960	0
138	20250317	175100	797839011	2960	2960	2960	2960	0
139	20250317	175000	797839011	2960	2960	2960	2960	0
140	20250317	174900	797839011	2960	2960	2960	2960	0
141	20250317	174800	797839011	2960	2960	2960	2960	0
142	20250317	174700	797839011	2960	2960	2960	2960	0
143	20250317	174600	797839011	2960	2960	2960	2960	0
144	20250317	174500	797839011	2960	2960	2960	2960	0
145	20250317	174400	797839011	2960	2960	2960	2960	0
146	20250317	174300	797839011	2960	2960	2960	2960	0
147	20250317	174200	797839011	2960	2960	2960	2960	0
148	20250317	174100	797839011	2960	2960	2960	2960	0
149	20250317	174000	797839011	2960	2960	2960	2960	0
150	20250317	173900	797839011	2960	2960	2960	2960	0
151	20250317	173800	797839011	2960	2960	2960	2960	0
152	20250317	173700	797839011	2960	2960	2960	2960	6078
153	20250317	173600	797839011	2960	2960	2960	2960	0
154	20250317	173500	797839011	2960	2960	2960	2960	0
155	20250317	173400	797839011	2960	2960	2960	2960	0
156	20250317	173300	797839011	2960	2960	2960	2960	0
157	20250317	173200	797839011	2960	2960	2960	2960	0
158	20250317	173100	797839011	2960	2960	2960	2960	0
159	20250317	173000	797839011	2960	2960	2960	2960	0
160	20250317	172900	797839011	2960	2960	2960	2960	0
161	20250317	172800	797839011	2960	2960	2960	2960	0
162	20250317	172700	797839011	2960	2960	2960	2960	0
163	20250317	172600	797839011	2960	2960	2960	2960	0
164	20250317	172500	797839011	2960	2960	2960	2960	0
165	20250317	172400	797839011	2960	2960	2960	2960	0
166	20250317	172300	797839011	2960	2960	2960	2960	0
167	20250317	172200	797839011	2960	2960	2960	2960	0
168	20250317	172100	797839011	2960	2960	2960	2960	0
169	20250317	172000	797839011	2960	2960	2960	2960	0
170	20250317	171900	797839011	2960	2960	2960	2960	0
171	20250317	171800	797839011	2960	2960	2960	2960	0
172	20250317	171700	797839011	2960	2960	2960	2960	0
173	20250317	171600	797839011	2960	2960	2960	2960	0
174	20250317	171500	797839011	2960	2960	2960	2960	0
175	20250317	171400	797839011	2960	2960	2960	2960	0
176	20250317	171300	797839011	2960	2960	2960	2960	0
177	20250317	171200	797839011	2960	2960	2960	2960	0
178	20250317	171100	797839011	2960	2960	2960	2960	0
179	20250317	171000	797839011	2960	2960	2960	2960	0
180	20250317	170900	797839011	2960	2960	2960	2960	0
181	20250317	170800	797839011	2960	2960	2960	2960	0
182	20250317	170700	797839011	2960	2960	2960	2960	6078
183	20250317	170600	797839011	2960	2960	2960	2960	0
184	20250317	170500	797839011	2960	2960	2960	2960	0
185	20250317	170400	797839011	2960	2960	2960	2960	0
186	20250317	170300	797839011	2960	2960	2960	2960	0
187	20250317	170200	797839011	2960	2960	2960	2960	0
188	20250317	170100	797839011	2960	2960	2960	2960	0
189	20250317	170000	797839011	2960	2960	2960	2960	0
190	20250317	165900	797839011	2960	2960	2960	2960	0
191	20250317	165800	797839011	2960	2960	2960	2960	0
192	20250317	165700	797839011	2960	2960	2960	2960	0
193	20250317	165600	797839011	2960	2960	2960	2960	0
194	20250317	165500	797839011	2960	2960	2960	2960	0
195	20250317	165400	797839011	2960	2960	2960	2960	0
196	20250317	165300	797839011	2960	2960	2960	2960	0
197	20250317	165200	797839011	2960	2960	2960	2960	0
198	20250317	165100	797839011	2960	2960	2960	2960	0
199	20250317	165000	797839011	2960	2960	2960	2960	0
200	20250317	164900	797839011	2960	2960	2960	2960	0
201	20250317	164800	797839011	2960	2960	2960	2960	0
202	20250317	164700	797839011	2960	2960	2960	2960	0
203	20250317	164600	797839011	2960	2960	2960	2960	0
204	20250317	164500	797839011	2960	2960	2960	2960	0
205	20250317	164400	797839011	2960	2960	2960	2960	0
206	20250317	164300	797839011	2960	2960	2960	2960	0
207	20250317	164200	797839011	2960	2960	2960	2960	0
208	20250317	164100	797839011	2960	2960	2960	2960	0
209	20250317	164000	797839011	2960	2960	2960	2960	0
210	20250317	163900	797839011	2960	2960	2960	2960	0
211	20250317	163800	797839011	2960	2960	2960	2960	0
212	20250317	163700	797839011	2960	2960	2960	2960	6078
213	20250317	163600	797839011	2960	2960	2960	2960	0
214	20250317	163500	797839011	2960	2960	2960	2960	0
215	20250317	163400	797839011	2960	2960	2960	2960	0
216	20250317	163300	797839011	2960	2960	2960	2960	0
217	20250317	163200	797839011	2960	2960	2960	2960	0
218	20250317	163100	797839011	2960	2960	2960	2960	0
219	20250317	163000	797839011	2960	2960	2960	2960	0
220	20250317	162900	797839011	2960	2960	2960	2960	0
221	20250317	162800	797839011	2960	2960	2960	2960	0
222	20250317	162700	797839011	2960	2960	2960	2960	0
223	20250317	162600	797839011	2960	2960	2960	2960	0
224	20250317	162500	797839011	2960	2960	2960	2960	0
225	20250317	162400	797839011	2960	2960	2960	2960	0
226	20250317	162300	797839011	2960	2960	2960	2960	0
227	20250317	162200	797839011	2960	2960	2960	2960	0
228	20250317	162100	797839011	2960	2960	2960	2960	0
229	20250317	162000	797839011	2960	2960	2960	2960	0
230	20250317	161900	797839011	2960	2960	2960	2960	0
231	20250317	161800	797839011	2960	2960	2960	2960	0
232	20250317	161700	797839011	2960	2960	2960	2960	0
233	20250317	161600	797839011	2960	2960	2960	2960	0
234	20250317	161500	797839011	2960	2960	2960	2960	0
235	20250317	161400	797839011	2960	2960	2960	2960	0
236	20250317	161300	797839011	2960	2960	2960	2960	0
237	20250317	161200	797839011	2960	2960	2960	2960	0
238	20250317	161100	797839011	2960	2960	2960	2960	0
239	20250317	161000	797839011	2960	2960	2960	2960	0
240	20250317	160900	797839011	2960	2960	2960	2960	0
241	20250317	160800	797839011	2960	2960	2960	2960	0
242	20250317	160700	797839011	2960	2960	2960	2960	6078
243	20250317	160600	797839011	2960	2960	2960	2960	0
244	20250317	160500	797839011	2960	2960	2960	2960	0
245	20250317	160400	797839011	2960	2960	2960	2960	0
246	20250317	160300	797839011	2960	2960	2960	2960	0
247	20250317	160200	797839011	2960	2960	2960	2960	0
248	20250317	160100	797839011	2960	2960	2960	2960	0
249	20250317	160000	797839011	2960	2960	2960	2960	0
250	20250317	155900	797839011	2960	2960	2960	2960	0
251	20250317	155800	797839011	2960	2960	2960	2960	0
252	20250317	155700	797839011	2960	2960	2960	2960	0
253	20250317	155600	797839011	2960	2960	2960	2960	0
254	20250317	155500	797839011	2960	2960	2960	2960	0
255	20250317	155400	797839011	2960	2960	2960	2960	0
256	20250317	155300	797839011	2960	2960	2960	2960	0
257	20250317	155200	797839011	2960	2960	2960	2960	0
258	20250317	155100	797839011	2960	2960	2960	2960	0
259	20250317	155000	797839011	2960	2960	2960	2960	0
260	20250317	154900	797839011	2960	2960	2960	2960	0
261	20250317	154800	797839011	2960	2960	2960	2960	0
262	20250317	154700	797839011	2960	2960	2960	2960	0
263	20250317	154600	797839011	2960	2960	2960	2960	0
264	20250317	154500	797839011	2960	2960	2960	2960	0
265	20250317	154400	797839011	2960	2960	2960	2960	0
266	20250317	154300	797839011	2960	2960	2960	2960	0
267	20250317	154200	797839011	2960	2960	2960	2960	0
268	20250317	154100	797839011	2960	2960	2960	2960	0
269	20250317	154000	797839011	2960	2960	2960	2960	0
270	20250317	153900	797839011	2960	2960	2960	2960	0
271	20250317	153800	797839011	2960	2960	2960	2960	0
272	20250317	153700	797839011	2960	2960	2960	2960	6078
273	20250317	153600	797839011	2960	2960	2960	2960	0
274	20250317	153500	797839011	2960	2960	2960	2960	0
275	20250317	153400	797839011	2960	2960	2960	2960	0
276	20250317	153300	797839011	2960	2960	2960	2960	0
277	20250317	153200	797839011	2960	2960	2960	2960	0
278	20250317	153100	797839011	2960	2960	2960	2960	0
279	20250317	153000	797839011	2960	2960	2960	2960	6078
280	20250317	152900	779848131	2930	2930	2930	2930	0
281	20250317	152800	779848131	2930	2930	2930	2930	0
282	20250317	152700	779848131	2930	2930	2930	2930	0
283	20250317	152600	779848131	2930	2930	2930	2930	0
284	20250317	152500	779848131	2930	2930	2930	2930	0
285	20250317	152400	779848131	2930	2930	2930	2930	0
286	20250317	152300	779848131	2930	2930	2930	2930	0
287	20250317	152200	779848131	2930	2930	2930	2930	0
288	20250317	152100	779848131	2930	2930	2930	2930	0
289	20250317	152000	779848131	2930	2930	2930	2930	0
290	20250317	151900	779848131	2930	2915	2935	2915	1422
291	20250317	151800	775685341	2915	2910	2915	2910	408
292	20250317	151700	774498051	2900	2910	2910	2900	101
293	20250317	151600	774204746	2900	2915	2915	2900	3353
294	20250317	151500	764464126	2910	2910	2910	2910	0
295	20250317	151400	764464126	2910	2920	2920	2910	1675
296	20250317	151300	759582011	2925	2925	2930	2920	1605
297	20250317	151200	754889686	2925	2925	2925	2925	35
298	20250317	151100	754787311	2925	2925	2925	2925	0
299	20250317	151000	754787311	2925	2925	2925	2925	227
300	20250317	150900	754123336	2925	2925	2925	2925	0
301	20250317	150800	754123336	2925	2925	2925	2925	205
302	20250317	150700	753523711	2925	2930	2930	2925	1931
303	20250317	150600	747868881	2930	2930	2930	2930	156
304	20250317	150500	747411801	2930	2930	2930	2920	1229
305	20250317	150400	743814202	2930	2927	2930	2927	450
306	20250317	150300	742496452	2925	2925	2925	2925	320
307	20250317	150200	741560452	2920	2917	2920	2917	170
308	20250317	150100	741064064	2917	2915	2920	2915	77
309	20250317	150000	740839462	2915	2910	2920	2910	4
310	20250317	145900	740827802	2915	2910	2915	2910	512
311	20250317	145800	739337692	2905	2910	2910	2900	2288
312	20250317	145700	732700682	2905	2910	2910	2905	3612
313	20250317	145600	722199482	2910	2915	2915	2910	894
314	20250317	145500	719595942	2910	2920	2920	2910	1867
315	20250317	145400	714151127	2915	2920	2920	2915	54
316	20250317	145300	713993452	2915	2915	2920	2915	22
317	20250317	145200	713929252	2920	2920	2920	2915	25
318	20250317	145100	713856317	2915	2915	2915	2910	693
319	20250317	145000	711836232	2920	2920	2920	2920	18
320	20250317	144900	711783672	2920	2920	2920	2920	5
321	20250317	144800	711769072	2920	2920	2920	2920	1
322	20250317	144700	711766152	2910	2910	2910	2910	100
323	20250317	144600	711475152	2910	2910	2910	2910	150
324	20250317	144500	711038652	2915	2915	2915	2915	1
325	20250317	144400	711035737	2920	2915	2920	2910	1423
326	20250317	144300	706893162	2910	2910	2915	2910	1001
327	20250317	144200	703978627	2915	2910	2915	2910	409
328	20250317	144100	702788432	2910	2915	2920	2910	586
329	20250317	144000	701080542	2920	2920	2920	2920	0
330	20250317	143900	701080542	2920	2920	2920	2915	106
331	20250317	143800	700771027	2920	2915	2920	2915	4
332	20250317	143700	700759362	2910	2915	2920	2910	96
333	20250317	143600	700479377	2915	2915	2920	2915	54
334	20250317	143500	700321962	2915	2925	2925	2915	5
335	20250317	143400	700307377	2920	2920	2920	2910	1148
336	20250317	143300	696960542	2920	2920	2920	2920	5
337	20250317	143200	696945942	2920	2920	2920	2920	778
338	20250317	143100	694674182	2920	2925	2925	2920	423
339	20250317	143000	693436932	2925	2930	2930	2925	6
340	20250317	142900	693419362	2925	2925	2935	2925	512
341	20250317	142800	691921752	2925	2925	2925	2925	10
342	20250317	142700	691892502	2925	2935	2935	2925	71
343	20250317	142600	691684167	2930	2930	2930	2930	10
344	20250317	142500	691654867	2930	2930	2930	2930	0
345	20250317	142400	691654867	2930	2930	2930	2930	0
346	20250317	142300	691654867	2930	2930	2930	2930	2
347	20250317	142200	691649007	2930	2940	2940	2930	2013
348	20250317	142100	685748357	2940	2940	2940	2940	8
349	20250317	142000	685724837	2940	2930	2940	2930	155
350	20250317	141900	685269922	2930	2930	2930	2930	0
351	20250317	141800	685269922	2930	2930	2930	2930	2
352	20250317	141700	685264062	2930	2930	2930	2930	8
353	20250317	141600	685240622	2930	2935	2935	2930	573
354	20250317	141500	683561032	2930	2935	2935	2930	667
355	20250317	141400	681605087	2940	2935	2940	2935	266
356	20250317	141300	680824092	2940	2940	2940	2940	392
357	20250317	141200	679671612	2945	2940	2945	2940	3
358	20250317	141100	679662787	2940	2940	2940	2940	100
359	20250317	141000	679368787	2945	2945	2945	2945	1
360	20250317	140900	679365842	2945	2950	2950	2945	284
361	20250317	140800	678529212	2950	2945	2950	2940	293
362	20250317	140700	677666342	2940	2945	2945	2940	1000
363	20250317	140600	674722362	2950	2945	2950	2945	148
364	20250317	140500	674286252	2945	2950	2950	2945	184
365	20250317	140400	673743462	2950	2945	2950	2945	120
366	20250317	140300	673389782	2945	2945	2945	2945	33
367	20250317	140200	673292597	2945	2945	2945	2945	0
368	20250317	140100	673292597	2945	2945	2945	2945	1
369	20250317	140000	673289652	2940	2940	2940	2940	465
370	20250317	135900	671922552	2945	2945	2945	2945	0
371	20250317	135800	671922552	2945	2945	2945	2945	349
372	20250317	135700	670894747	2950	2950	2950	2950	41
373	20250317	135600	670773797	2955	2955	2955	2955	4
374	20250317	135500	670761977	2955	2950	2955	2950	213
375	20250317	135400	670133067	2950	2950	2950	2950	293
376	20250317	135300	669268717	2950	2950	2950	2950	5
377	20250317	135200	669253967	2950	2945	2950	2940	543
378	20250317	135100	667655252	2950	2945	2950	2945	5
379	20250317	135000	667640507	2945	2945	2945	2945	383
380	20250317	134900	666512572	2945	2950	2950	2945	196
381	20250317	134800	665934842	2955	2950	2955	2945	350
382	20250317	134700	664902122	2950	2950	2950	2950	600
383	20250317	134600	663132122	2950	2945	2955	2945	549
384	20250317	134500	661512852	2940	2940	2940	2940	0
385	20250317	134400	661512852	2940	2960	2960	2940	919
386	20250317	134300	658802462	2960	2960	2960	2960	13
387	20250317	134200	658763982	2955	2950	2960	2950	891
388	20250317	134100	656131087	2950	2945	2950	2945	576
389	20250317	134000	654432387	2950	2940	2950	2940	67
390	20250317	133900	654235157	2940	2940	2940	2940	202
391	20250317	133800	653641277	2935	2940	2940	2935	187
392	20250317	133700	653092227	2940	2940	2940	2940	108
393	20250317	133600	652774707	2940	2945	2950	2940	578
394	20250317	133500	651072782	2945	2940	2945	2940	1170
395	20250317	133400	647632937	2940	2935	2940	2935	23
396	20250317	133300	647565322	2935	2940	2940	2935	91
397	20250317	133200	647298207	2935	2940	2945	2935	549
398	20250317	133100	645683847	2940	2930	2940	2930	2763
399	20250317	133000	637574082	2930	2925	2930	2925	15
400	20250317	132900	637530192	2925	2920	2925	2920	1195
401	20250317	132800	634039857	2920	2930	2930	2920	49
402	20250317	132700	633896577	2930	2925	2930	2925	169
403	20250317	132600	633401982	2925	2925	2925	2925	153
404	20250317	132500	632954457	2925	2925	2925	2925	1
405	20250317	132400	632951532	2920	2920	2920	2920	10
406	20250317	132300	632922332	2915	2915	2915	2915	2
407	20250317	132200	632916502	2915	2915	2915	2915	6
408	20250317	132100	632899012	2915	2920	2920	2915	193
409	20250317	132000	632335457	2930	2925	2930	2925	141
410	20250317	131900	631922602	2920	2920	2920	2920	8
411	20250317	131800	631899242	2920	2915	2920	2915	5
412	20250317	131700	631884662	2915	2915	2915	2915	2
413	20250317	131600	631878832	2930	2920	2930	2920	497
414	20250317	131500	630427362	2920	2885	2930	2885	5852
415	20250317	131400	613342997	2895	2880	2895	2880	2119
416	20250317	131300	607220807	2880	2880	2880	2880	108
417	20250317	131200	606909767	2880	2885	2885	2880	1546
418	20250317	131100	602452547	2885	2885	2885	2885	1
419	20250317	131000	602449662	2885	2885	2885	2885	9
420	20250317	130900	602423697	2885	2890	2890	2885	1953
421	20250317	130800	596779587	2890	2890	2895	2890	25
422	20250317	130700	596707287	2890	2895	2895	2890	915
423	20250317	130600	594059982	2895	2895	2900	2895	8
424	20250317	130500	594036807	2895	2895	2895	2895	4
425	20250317	130400	594025227	2895	2895	2895	2895	14
426	20250317	130300	593984697	2895	2890	2895	2890	3
427	20250317	130200	593976017	2900	2895	2900	2890	1153
428	20250317	130100	590635592	2895	2895	2895	2895	10
429	20250317	130000	590606642	2895	2895	2895	2895	12
430	20250317	125900	590571902	2895	2895	2895	2895	14
431	20250317	125800	590531372	2895	2895	2895	2895	2142
432	20250317	125700	584330282	2900	2900	2900	2900	383
433	20250317	125600	583219582	2900	2900	2900	2900	7
434	20250317	125500	583199282	2900	2900	2900	2900	238
435	20250317	125400	582509082	2900	2905	2905	2900	391
436	20250317	125300	581373267	2905	2905	2910	2905	6
437	20250317	125200	581355827	2905	2905	2905	2900	71
438	20250317	125100	581149577	2900	2900	2900	2895	691
439	20250317	125000	579145697	2895	2900	2900	2895	2333
440	20250317	124900	572380032	2905	2900	2905	2900	401
441	20250317	124800	571216627	2905	2905	2905	2905	0
442	20250317	124700	571216627	2905	2905	2905	2905	0
443	20250317	124600	571216627	2905	2905	2905	2905	243
444	20250317	124500	570510712	2900	2905	2905	2900	61
445	20250317	124400	570333517	2910	2910	2910	2910	34
446	20250317	124300	570234577	2905	2905	2905	2905	0
447	20250317	124200	570234577	2905	2905	2905	2905	0
448	20250317	124100	570234577	2905	2905	2905	2905	0
449	20250317	124000	570234577	2905	2905	2905	2905	0
450	20250317	123900	570234577	2905	2905	2905	2905	578
451	20250317	123800	568555487	2905	2905	2905	2905	638
452	20250317	123700	566702097	2905	2905	2905	2905	0
453	20250317	123600	566702097	2905	2905	2905	2905	305
454	20250317	123500	565816072	2915	2915	2915	2915	1
455	20250317	123400	565813157	2910	2910	2910	2910	105
456	20250317	123300	565507607	2910	2910	2910	2910	4
457	20250317	123200	565495967	2910	2910	2910	2910	4
458	20250317	123100	565484327	2910	2910	2910	2910	1
459	20250317	123000	565481417	2910	2910	2910	2910	50
460	20250317	122900	565335917	2905	2905	2905	2905	174
461	20250317	122800	564830447	2905	2905	2905	2905	0
462	20250317	122700	564830447	2905	2905	2905	2905	0
463	20250317	122600	564830447	2905	2905	2905	2905	7
464	20250317	122500	564810112	2905	2905	2905	2905	0
465	20250317	122400	564810112	2905	2905	2905	2905	0
466	20250317	122300	564810112	2905	2905	2905	2905	0
467	20250317	122200	564810112	2905	2905	2905	2905	2
468	20250317	122100	564804302	2915	2910	2915	2910	384
469	20250317	122000	563686712	2920	2920	2920	2920	0
470	20250317	121900	563686712	2920	2920	2920	2920	0
471	20250317	121800	563686712	2920	2915	2920	2910	665
472	20250317	121700	561747692	2910	2910	2910	2910	267
473	20250317	121600	560970722	2915	2915	2915	2915	30
474	20250317	121500	560883272	2915	2915	2915	2915	0
475	20250317	121400	560883272	2915	2915	2915	2915	0
476	20250317	121300	560883272	2915	2915	2915	2915	0
477	20250317	121200	560883272	2915	2915	2915	2915	20
478	20250317	121100	560824972	2910	2910	2910	2910	0
479	20250317	121000	560824972	2910	2910	2910	2910	0
480	20250317	120900	560824972	2910	2910	2910	2910	111
481	20250317	120800	560501962	2910	2910	2910	2910	0
482	20250317	120700	560501962	2910	2910	2910	2910	0
483	20250317	120600	560501962	2910	2910	2910	2910	0
484	20250317	120500	560501962	2910	2910	2910	2910	0
485	20250317	120400	560501962	2910	2910	2910	2910	0
486	20250317	120300	560501962	2910	2905	2910	2905	176
487	20250317	120200	559990432	2905	2905	2905	2905	0
488	20250317	120100	559990432	2905	2905	2905	2905	18
489	20250317	120000	559938142	2905	2905	2905	2905	0
490	20250317	115900	559938142	2905	2905	2905	2905	338
491	20250317	115800	558956252	2905	2905	2905	2905	128
492	20250317	115700	558584412	2910	2910	2910	2910	1204
493	20250317	115600	555080772	2910	2910	2910	2910	500
494	20250317	115500	553625772	2910	2910	2910	2910	242
495	20250317	115400	552921552	2915	2915	2915	2915	658
496	20250317	115300	551003482	2920	2920	2920	2920	0
497	20250317	115200	551003482	2920	2920	2920	2920	0
498	20250317	115100	551003482	2920	2920	2920	2920	10
499	20250317	115000	550974282	2920	2920	2920	2920	0
500	20250317	114900	550974282	2920	2920	2920	2920	3
501	20250317	114800	550965522	2915	2915	2915	2915	15
502	20250317	114700	550921797	2915	2915	2915	2915	0
503	20250317	114600	550921797	2915	2915	2915	2915	0
504	20250317	114500	550921797	2915	2915	2915	2915	0
505	20250317	114400	550921797	2915	2915	2915	2915	0
506	20250317	114300	550921797	2915	2915	2915	2915	700
507	20250317	114200	548881297	2915	2915	2915	2915	0
508	20250317	114100	548881297	2915	2915	2915	2915	4
509	20250317	114000	548869637	2915	2915	2915	2915	0
510	20250317	113900	548869637	2915	2915	2915	2915	501
511	20250317	113800	547409222	2915	2915	2915	2915	165
512	20250317	113700	546928247	2915	2915	2915	2915	0
513	20250317	113600	546928247	2915	2915	2915	2915	36
514	20250317	113500	546823307	2910	2910	2915	2910	231
515	20250317	113400	546151022	2905	2905	2905	2905	1000
516	20250317	113300	543246022	2900	2900	2900	2900	3
517	20250317	113200	543237322	2900	2895	2900	2895	423
518	20250317	113100	542010662	2895	2895	2895	2895	124
519	20250317	113000	541651682	2900	2895	2900	2895	962
520	20250317	112900	538861942	2895	2900	2900	2895	8
521	20250317	112800	538838777	2895	2895	2900	2895	30
522	20250317	112700	538751922	2895	2900	2900	2895	393
523	20250317	112600	537612507	2900	2900	2900	2900	1
524	20250317	112500	537609607	2900	2900	2900	2900	403
525	20250317	112400	536440907	2900	2900	2900	2900	100
526	20250317	112300	536150907	2900	2900	2900	2900	359
527	20250317	112200	535109807	2900	2900	2900	2900	569
528	20250317	112100	533459707	2900	2900	2900	2900	1
529	20250317	112000	533456807	2900	2900	2900	2900	233
530	20250317	111900	532781107	2900	2900	2900	2900	2572
531	20250317	111800	525322307	2905	2910	2910	2905	271
532	20250317	111700	524535017	2910	2910	2910	2910	220
533	20250317	111600	523894817	2910	2910	2910	2910	1
534	20250317	111500	523891907	2905	2905	2905	2905	30
535	20250317	111400	523804757	2905	2915	2915	2905	1756
536	20250317	111300	518702362	2915	2915	2915	2910	194
537	20250317	111200	518137772	2915	2915	2915	2915	9
538	20250317	111100	518111537	2915	2915	2915	2910	139
539	20250317	111000	517707002	2910	2915	2915	2910	336
540	20250317	110900	516729107	2915	2910	2915	2910	10
541	20250317	110800	516699992	2915	2910	2915	2910	17
542	20250317	110700	516650507	2905	2905	2905	2905	0
543	20250317	110600	516650507	2905	2905	2905	2905	478
544	20250317	110500	515261917	2910	2910	2910	2910	1
545	20250317	110400	515259007	2910	2910	2910	2910	0
546	20250317	110300	515259007	2910	2910	2910	2910	142
547	20250317	110200	514845787	2910	2910	2910	2910	687
548	20250317	110100	512846617	2910	2910	2910	2910	0
549	20250317	110000	512846617	2910	2910	2910	2910	0
550	20250317	105900	512846617	2910	2910	2910	2910	1099
551	20250317	105800	509648527	2905	2905	2905	2905	0
552	20250317	105700	509648527	2905	2905	2905	2905	0
553	20250317	105600	509648527	2905	2905	2905	2905	0
554	20250317	105500	509648527	2905	2905	2905	2905	0
555	20250317	105400	509648527	2905	2905	2905	2905	111
556	20250317	105300	509326072	2905	2910	2910	2905	340
557	20250317	105200	508338347	2905	2905	2905	2905	400
558	20250317	105100	507176347	2910	2910	2910	2910	0
559	20250317	105000	507176347	2910	2910	2910	2910	361
560	20250317	104900	506125837	2910	2910	2910	2910	301
561	20250317	104800	505249927	2905	2910	2910	2905	184
562	20250317	104700	504715157	2910	2910	2910	2910	94
563	20250317	104600	504441617	2910	2910	2910	2910	0
564	20250317	104500	504441617	2910	2910	2910	2910	2
565	20250317	104400	504435797	2905	2905	2905	2905	559
566	20250317	104300	502811902	2910	2905	2910	2905	140
567	20250317	104200	502405152	2910	2910	2910	2910	0
568	20250317	104100	502405152	2910	2905	2910	2905	350
569	20250317	104000	501387402	2915	2915	2915	2915	1
570	20250317	103900	501384487	2915	2915	2915	2915	50
571	20250317	103800	501238737	2910	2910	2910	2910	11
572	20250317	103700	501206727	2910	2910	2910	2910	152
573	20250317	103600	500764407	2910	2915	2915	2910	3412
574	20250317	103500	490832297	2920	2920	2920	2915	1037
575	20250317	103400	487809427	2920	2920	2920	2920	25
576	20250317	103300	487736427	2920	2920	2920	2920	1382
577	20250317	103200	483700987	2930	2930	2930	2930	1
578	20250317	103100	483698057	2920	2925	2925	2920	534
579	20250317	103000	482138607	2920	2920	2920	2920	372
580	20250317	102900	481052367	2930	2930	2930	2930	3
581	20250317	102800	481043577	2925	2925	2925	2925	310
582	20250317	102700	480136827	2930	2930	2930	2930	50
583	20250317	102600	479990327	2930	2930	2930	2930	123
584	20250317	102500	479629937	2930	2925	2930	2925	193
585	20250317	102400	479065362	2920	2920	2920	2920	117
586	20250317	102300	478723722	2920	2920	2920	2920	414
587	20250317	102200	477514842	2915	2925	2925	2915	4404
588	20250317	102100	464662012	2925	2925	2925	2925	1492
589	20250317	102000	460297912	2935	2925	2935	2925	155
590	20250317	101900	459844527	2925	2930	2930	2925	274
591	20250317	101800	459041717	2930	2930	2930	2930	0
592	20250317	101700	459041717	2930	2930	2935	2930	469
593	20250317	101600	457667537	2930	2930	2930	2930	67
594	20250317	101500	457471227	2925	2925	2925	2925	862
595	20250317	101400	454949877	2935	2935	2935	2935	0
596	20250317	101300	454949877	2935	2935	2940	2935	448
597	20250317	101200	453634647	2935	2935	2935	2935	0
598	20250317	101100	453634647	2935	2935	2935	2935	0
599	20250317	101000	453634647	2935	2935	2935	2935	0
600	20250317	100900	453634647	2935	2927	2940	2925	1805
601	20250317	100800	448333617	2920	2920	2920	2920	161
602	20250317	100700	447863497	2920	2930	2930	2920	2652
603	20250317	100600	440108747	2930	2930	2930	2930	1348
604	20250317	100500	436159107	2940	2940	2940	2940	0
605	20250317	100400	436159107	2940	2940	2940	2940	18
606	20250317	100300	436106187	2940	2940	2940	2940	0
607	20250317	100200	436106187	2940	2935	2940	2935	3
608	20250317	100100	436097377	2940	2940	2940	2940	100
609	20250317	100000	435803377	2930	2940	2945	2930	3584
610	20250317	095900	425287012	2940	2940	2940	2940	179
611	20250317	095800	424760752	2940	2945	2945	2940	540
612	20250317	095700	423170482	2950	2955	2955	2950	1354
613	20250317	095600	419176077	2955	2955	2955	2950	234
614	20250317	095500	418485747	2950	2950	2950	2950	1840
615	20250317	095400	413057747	2955	2955	2955	2950	361
616	20250317	095300	411991047	2950	2950	2952	2950	60
617	20250317	095200	411814045	2950	2955	2955	2950	431
618	20250317	095100	410542395	2955	2955	2955	2950	239
619	20250317	095000	409836805	2955	2955	2955	2950	5987
620	20250317	094900	392175140	2955	2950	2955	2950	3487
621	20250317	094800	381888440	2950	2950	2950	2950	0
622	20250317	094700	381888440	2950	2955	2955	2950	583
623	20250317	094600	380168485	2955	2955	2955	2955	50
624	20250317	094500	380020735	2955	2950	2955	2950	4629
625	20250317	094400	366362040	2955	2950	2955	2950	702
626	20250317	094300	364291115	2950	2955	2955	2950	1299
627	20250317	094200	360452695	2960	2955	2960	2955	577
628	20250317	094100	358745395	2955	2955	2955	2955	400
629	20250317	094000	357563395	2955	2960	2960	2955	1598
630	20250317	093900	352837685	2965	2965	2965	2960	1640
631	20250317	093800	347983170	2965	2970	2970	2965	1742
632	20250317	093700	342815220	2975	2975	2975	2970	1082
633	20250317	093600	339599740	2970	2970	2970	2965	2180
634	20250317	093500	333125160	2965	2970	2970	2965	1097
635	20250317	093400	329872540	2965	2955	2965	2955	3575
636	20250317	093300	319287565	2955	2955	2955	2955	465
637	20250317	093200	317913490	2950	2940	2950	2940	548
638	20250317	093100	316302100	2945	2945	2950	2945	361
639	20250317	093000	315238905	2940	2945	2945	2940	2759
640	20250317	092900	307124975	2945	2945	2945	2945	606
641	20250317	092800	305340305	2945	2950	2950	2945	677
642	20250317	092700	303344770	2955	2950	2955	2945	1182
643	20250317	092600	299857850	2955	2950	2955	2950	15
644	20250317	092500	299813550	2955	2955	2955	2955	75
645	20250317	092400	299591925	2955	2955	2965	2955	1301
646	20250317	092300	295743920	2955	2945	2955	2945	2916
647	20250317	092200	287152270	2945	2945	2950	2945	241
648	20250317	092100	286442375	2945	2945	2945	2945	61
649	20250317	092000	286262730	2950	2945	2955	2945	1811
650	20250317	091900	280919850	2945	2940	2945	2940	606
651	20250317	091800	279136255	2940	2940	2940	2940	0
652	20250317	091700	279136255	2940	2940	2940	2940	557
653	20250317	091600	277498675	2945	2940	2945	2940	1006
654	20250317	091500	274540035	2945	2940	2945	2940	976
655	20250317	091400	271667755	2940	2955	2955	2930	4331
656	20250317	091300	258916065	2955	2960	2960	2955	1525
657	20250317	091200	254406840	2965	2975	2975	2965	2851
658	20250317	091100	245941185	2975	2980	2980	2975	667
659	20250317	091000	243954460	2975	2985	2990	2960	13095
660	20250317	090900	205010705	2985	2965	2995	2960	22518
661	20250317	090800	137795270	2960	2955	2965	2950	6292
662	20250317	090700	119195265	2955	2925	2955	2925	6112
663	20250317	090600	101201945	2925	2915	2925	2910	2428
664	20250317	090500	94121710	2910	2915	2915	2910	795
665	20250317	090400	91804820	2920	2920	2920	2920	6439
666	20250317	090300	73002940	2920	2915	2920	2900	10229
667	20250317	090200	43256265	2915	2925	2925	2915	2670
668	20250317	090100	35457750	2920	2920	2925	2915	4436
669	20250317	090000	22497080	2915	2925	2950	2915	7686