KissMeData/101170/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	201400	833020345	5570	5570	5570	5570	1342
3	20250317	201300	833020345	5570	5570	5570	5570	0
4	20250317	201200	833020345	5570	5570	5570	5570	0
5	20250317	201100	833020345	5570	5570	5570	5570	0
6	20250317	201000	833020345	5570	5570	5570	5570	0
7	20250317	200900	833020345	5570	5570	5570	5570	0
8	20250317	200800	833020345	5570	5570	5570	5570	0
9	20250317	200700	833020345	5570	5570	5570	5570	0
10	20250317	200600	833020345	5570	5570	5570	5570	0
11	20250317	200500	833020345	5570	5570	5570	5570	0
12	20250317	200400	833020345	5570	5570	5570	5570	0
13	20250317	200300	833020345	5570	5570	5570	5570	0
14	20250317	200200	833020345	5570	5570	5570	5570	0
15	20250317	200100	833020345	5570	5570	5570	5570	0
16	20250317	200000	833020345	5570	5570	5570	5570	0
17	20250317	195900	833020345	5570	5570	5570	5570	0
18	20250317	195800	833020345	5570	5570	5570	5570	0
19	20250317	195700	833020345	5570	5570	5570	5570	0
20	20250317	195600	833020345	5570	5570	5570	5570	0
21	20250317	195500	833020345	5570	5570	5570	5570	0
22	20250317	195400	833020345	5570	5570	5570	5570	0
23	20250317	195300	833020345	5570	5570	5570	5570	0
24	20250317	195200	833020345	5570	5570	5570	5570	0
25	20250317	195100	833020345	5570	5570	5570	5570	0
26	20250317	195000	833020345	5570	5570	5570	5570	0
27	20250317	194900	833020345	5570	5570	5570	5570	0
28	20250317	194800	833020345	5570	5570	5570	5570	0
29	20250317	194700	833020345	5570	5570	5570	5570	0
30	20250317	194600	833020345	5570	5570	5570	5570	0
31	20250317	194500	833020345	5570	5570	5570	5570	0
32	20250317	194400	833020345	5570	5570	5570	5570	1342
33	20250317	194300	833020345	5570	5570	5570	5570	0
34	20250317	194200	833020345	5570	5570	5570	5570	0
35	20250317	194100	833020345	5570	5570	5570	5570	0
36	20250317	194000	833020345	5570	5570	5570	5570	0
37	20250317	193900	833020345	5570	5570	5570	5570	0
38	20250317	193800	833020345	5570	5570	5570	5570	0
39	20250317	193700	833020345	5570	5570	5570	5570	0
40	20250317	193600	833020345	5570	5570	5570	5570	0
41	20250317	193500	833020345	5570	5570	5570	5570	0
42	20250317	193400	833020345	5570	5570	5570	5570	0
43	20250317	193300	833020345	5570	5570	5570	5570	0
44	20250317	193200	833020345	5570	5570	5570	5570	0
45	20250317	193100	833020345	5570	5570	5570	5570	0
46	20250317	193000	833020345	5570	5570	5570	5570	0
47	20250317	192900	833020345	5570	5570	5570	5570	0
48	20250317	192800	833020345	5570	5570	5570	5570	0
49	20250317	192700	833020345	5570	5570	5570	5570	0
50	20250317	192600	833020345	5570	5570	5570	5570	0
51	20250317	192500	833020345	5570	5570	5570	5570	0
52	20250317	192400	833020345	5570	5570	5570	5570	0
53	20250317	192300	833020345	5570	5570	5570	5570	0
54	20250317	192200	833020345	5570	5570	5570	5570	0
55	20250317	192100	833020345	5570	5570	5570	5570	0
56	20250317	192000	833020345	5570	5570	5570	5570	0
57	20250317	191900	833020345	5570	5570	5570	5570	0
58	20250317	191800	833020345	5570	5570	5570	5570	0
59	20250317	191700	833020345	5570	5570	5570	5570	0
60	20250317	191600	833020345	5570	5570	5570	5570	0
61	20250317	191500	833020345	5570	5570	5570	5570	0
62	20250317	191400	833020345	5570	5570	5570	5570	1342
63	20250317	191300	833020345	5570	5570	5570	5570	0
64	20250317	191200	833020345	5570	5570	5570	5570	0
65	20250317	191100	833020345	5570	5570	5570	5570	0
66	20250317	191000	833020345	5570	5570	5570	5570	0
67	20250317	190900	833020345	5570	5570	5570	5570	0
68	20250317	190800	833020345	5570	5570	5570	5570	0
69	20250317	190700	833020345	5570	5570	5570	5570	0
70	20250317	190600	833020345	5570	5570	5570	5570	0
71	20250317	190500	833020345	5570	5570	5570	5570	0
72	20250317	190400	833020345	5570	5570	5570	5570	0
73	20250317	190300	833020345	5570	5570	5570	5570	0
74	20250317	190200	833020345	5570	5570	5570	5570	0
75	20250317	190100	833020345	5570	5570	5570	5570	0
76	20250317	190000	833020345	5570	5570	5570	5570	0
77	20250317	185900	833020345	5570	5570	5570	5570	0
78	20250317	185800	833020345	5570	5570	5570	5570	0
79	20250317	185700	833020345	5570	5570	5570	5570	0
80	20250317	185600	833020345	5570	5570	5570	5570	0
81	20250317	185500	833020345	5570	5570	5570	5570	0
82	20250317	185400	833020345	5570	5570	5570	5570	0
83	20250317	185300	833020345	5570	5570	5570	5570	0
84	20250317	185200	833020345	5570	5570	5570	5570	0
85	20250317	185100	833020345	5570	5570	5570	5570	0
86	20250317	185000	833020345	5570	5570	5570	5570	0
87	20250317	184900	833020345	5570	5570	5570	5570	0
88	20250317	184800	833020345	5570	5570	5570	5570	0
89	20250317	184700	833020345	5570	5570	5570	5570	0
90	20250317	184600	833020345	5570	5570	5570	5570	0
91	20250317	184500	833020345	5570	5570	5570	5570	0
92	20250317	184400	833020345	5570	5570	5570	5570	1342
93	20250317	184300	833020345	5570	5570	5570	5570	0
94	20250317	184200	833020345	5570	5570	5570	5570	0
95	20250317	184100	833020345	5570	5570	5570	5570	0
96	20250317	184000	833020345	5570	5570	5570	5570	0
97	20250317	183900	833020345	5570	5570	5570	5570	0
98	20250317	183800	833020345	5570	5570	5570	5570	0
99	20250317	183700	833020345	5570	5570	5570	5570	0
100	20250317	183600	833020345	5570	5570	5570	5570	0
101	20250317	183500	833020345	5570	5570	5570	5570	0
102	20250317	183400	833020345	5570	5570	5570	5570	0
103	20250317	183300	833020345	5570	5570	5570	5570	0
104	20250317	183200	833020345	5570	5570	5570	5570	0
105	20250317	183100	833020345	5570	5570	5570	5570	0
106	20250317	183000	833020345	5570	5570	5570	5570	0
107	20250317	182900	833020345	5570	5570	5570	5570	0
108	20250317	182800	833020345	5570	5570	5570	5570	0
109	20250317	182700	833020345	5570	5570	5570	5570	0
110	20250317	182600	833020345	5570	5570	5570	5570	0
111	20250317	182500	833020345	5570	5570	5570	5570	0
112	20250317	182400	833020345	5570	5570	5570	5570	0
113	20250317	182300	833020345	5570	5570	5570	5570	0
114	20250317	182200	833020345	5570	5570	5570	5570	0
115	20250317	182100	833020345	5570	5570	5570	5570	0
116	20250317	182000	833020345	5570	5570	5570	5570	0
117	20250317	181900	833020345	5570	5570	5570	5570	0
118	20250317	181800	833020345	5570	5570	5570	5570	0
119	20250317	181700	833020345	5570	5570	5570	5570	0
120	20250317	181600	833020345	5570	5570	5570	5570	0
121	20250317	181500	833020345	5570	5570	5570	5570	0
122	20250317	181400	833020345	5570	5570	5570	5570	1342
123	20250317	181300	833020345	5570	5570	5570	5570	0
124	20250317	181200	833020345	5570	5570	5570	5570	0
125	20250317	181100	833020345	5570	5570	5570	5570	0
126	20250317	181000	833020345	5570	5570	5570	5570	0
127	20250317	180900	833020345	5570	5570	5570	5570	0
128	20250317	180800	833020345	5570	5570	5570	5570	0
129	20250317	180700	833020345	5570	5570	5570	5570	0
130	20250317	180600	833020345	5570	5570	5570	5570	0
131	20250317	180500	833020345	5570	5570	5570	5570	0
132	20250317	180400	833020345	5570	5570	5570	5570	0
133	20250317	180300	833020345	5570	5570	5570	5570	0
134	20250317	180200	833020345	5570	5570	5570	5570	0
135	20250317	180100	833020345	5570	5570	5570	5570	0
136	20250317	180000	833020345	5570	5570	5570	5570	0
137	20250317	175900	833020345	5570	5570	5570	5570	0
138	20250317	175800	833020345	5570	5570	5570	5570	0
139	20250317	175700	833020345	5570	5570	5570	5570	0
140	20250317	175600	833020345	5570	5570	5570	5570	0
141	20250317	175500	833020345	5570	5570	5570	5570	0
142	20250317	175400	833020345	5570	5570	5570	5570	0
143	20250317	175300	833020345	5570	5570	5570	5570	0
144	20250317	175200	833020345	5570	5570	5570	5570	0
145	20250317	175100	833020345	5570	5570	5570	5570	0
146	20250317	175000	833020345	5570	5570	5570	5570	0
147	20250317	174900	833020345	5570	5570	5570	5570	0
148	20250317	174800	833020345	5570	5570	5570	5570	0
149	20250317	174700	833020345	5570	5570	5570	5570	0
150	20250317	174600	833020345	5570	5570	5570	5570	0
151	20250317	174500	833020345	5570	5570	5570	5570	0
152	20250317	174400	833020345	5570	5570	5570	5570	1342
153	20250317	174300	833020345	5570	5570	5570	5570	0
154	20250317	174200	833020345	5570	5570	5570	5570	0
155	20250317	174100	833020345	5570	5570	5570	5570	0
156	20250317	174000	833020345	5570	5570	5570	5570	0
157	20250317	173900	833020345	5570	5570	5570	5570	0
158	20250317	173800	833020345	5570	5570	5570	5570	0
159	20250317	173700	833020345	5570	5570	5570	5570	0
160	20250317	173600	833020345	5570	5570	5570	5570	0
161	20250317	173500	833020345	5570	5570	5570	5570	0
162	20250317	173400	833020345	5570	5570	5570	5570	0
163	20250317	173300	833020345	5570	5570	5570	5570	0
164	20250317	173200	833020345	5570	5570	5570	5570	0
165	20250317	173100	833020345	5570	5570	5570	5570	0
166	20250317	173000	833020345	5570	5570	5570	5570	0
167	20250317	172900	833020345	5570	5570	5570	5570	0
168	20250317	172800	833020345	5570	5570	5570	5570	0
169	20250317	172700	833020345	5570	5570	5570	5570	0
170	20250317	172600	833020345	5570	5570	5570	5570	0
171	20250317	172500	833020345	5570	5570	5570	5570	0
172	20250317	172400	833020345	5570	5570	5570	5570	0
173	20250317	172300	833020345	5570	5570	5570	5570	0
174	20250317	172200	833020345	5570	5570	5570	5570	0
175	20250317	172100	833020345	5570	5570	5570	5570	0
176	20250317	172000	833020345	5570	5570	5570	5570	0
177	20250317	171900	833020345	5570	5570	5570	5570	0
178	20250317	171800	833020345	5570	5570	5570	5570	0
179	20250317	171700	833020345	5570	5570	5570	5570	0
180	20250317	171600	833020345	5570	5570	5570	5570	0
181	20250317	171500	833020345	5570	5570	5570	5570	0
182	20250317	171400	833020345	5570	5570	5570	5570	1342
183	20250317	171300	833020345	5570	5570	5570	5570	0
184	20250317	171200	833020345	5570	5570	5570	5570	0
185	20250317	171100	833020345	5570	5570	5570	5570	0
186	20250317	171000	833020345	5570	5570	5570	5570	0
187	20250317	170900	833020345	5570	5570	5570	5570	0
188	20250317	170800	833020345	5570	5570	5570	5570	0
189	20250317	170700	833020345	5570	5570	5570	5570	0
190	20250317	170600	833020345	5570	5570	5570	5570	0
191	20250317	170500	833020345	5570	5570	5570	5570	0
192	20250317	170400	833020345	5570	5570	5570	5570	0
193	20250317	170300	833020345	5570	5570	5570	5570	0
194	20250317	170200	833020345	5570	5570	5570	5570	0
195	20250317	170100	833020345	5570	5570	5570	5570	0
196	20250317	170000	833020345	5570	5570	5570	5570	0
197	20250317	165900	833020345	5570	5570	5570	5570	0
198	20250317	165800	833020345	5570	5570	5570	5570	0
199	20250317	165700	833020345	5570	5570	5570	5570	0
200	20250317	165600	833020345	5570	5570	5570	5570	0
201	20250317	165500	833020345	5570	5570	5570	5570	0
202	20250317	165400	833020345	5570	5570	5570	5570	0
203	20250317	165300	833020345	5570	5570	5570	5570	0
204	20250317	165200	833020345	5570	5570	5570	5570	0
205	20250317	165100	833020345	5570	5570	5570	5570	0
206	20250317	165000	833020345	5570	5570	5570	5570	0
207	20250317	164900	833020345	5570	5570	5570	5570	0
208	20250317	164800	833020345	5570	5570	5570	5570	0
209	20250317	164700	833020345	5570	5570	5570	5570	0
210	20250317	164600	833020345	5570	5570	5570	5570	0
211	20250317	164500	833020345	5570	5570	5570	5570	0
212	20250317	164400	833020345	5570	5570	5570	5570	1342
213	20250317	164300	833020345	5570	5570	5570	5570	0
214	20250317	164200	833020345	5570	5570	5570	5570	0
215	20250317	164100	833020345	5570	5570	5570	5570	0
216	20250317	164000	833020345	5570	5570	5570	5570	0
217	20250317	163900	833020345	5570	5570	5570	5570	0
218	20250317	163800	833020345	5570	5570	5570	5570	0
219	20250317	163700	833020345	5570	5570	5570	5570	0
220	20250317	163600	833020345	5570	5570	5570	5570	0
221	20250317	163500	833020345	5570	5570	5570	5570	0
222	20250317	163400	833020345	5570	5570	5570	5570	0
223	20250317	163300	833020345	5570	5570	5570	5570	0
224	20250317	163200	833020345	5570	5570	5570	5570	0
225	20250317	163100	833020345	5570	5570	5570	5570	0
226	20250317	163000	833020345	5570	5570	5570	5570	0
227	20250317	162900	833020345	5570	5570	5570	5570	0
228	20250317	162800	833020345	5570	5570	5570	5570	0
229	20250317	162700	833020345	5570	5570	5570	5570	0
230	20250317	162600	833020345	5570	5570	5570	5570	0
231	20250317	162500	833020345	5570	5570	5570	5570	0
232	20250317	162400	833020345	5570	5570	5570	5570	0
233	20250317	162300	833020345	5570	5570	5570	5570	0
234	20250317	162200	833020345	5570	5570	5570	5570	0
235	20250317	162100	833020345	5570	5570	5570	5570	0
236	20250317	162000	833020345	5570	5570	5570	5570	0
237	20250317	161900	833020345	5570	5570	5570	5570	0
238	20250317	161800	833020345	5570	5570	5570	5570	0
239	20250317	161700	833020345	5570	5570	5570	5570	0
240	20250317	161600	833020345	5570	5570	5570	5570	0
241	20250317	161500	833020345	5570	5570	5570	5570	0
242	20250317	161400	833020345	5570	5570	5570	5570	1342
243	20250317	161300	833020345	5570	5570	5570	5570	0
244	20250317	161200	833020345	5570	5570	5570	5570	0
245	20250317	161100	833020345	5570	5570	5570	5570	0
246	20250317	161000	833020345	5570	5570	5570	5570	0
247	20250317	160900	833020345	5570	5570	5570	5570	0
248	20250317	160800	833020345	5570	5570	5570	5570	0
249	20250317	160700	833020345	5570	5570	5570	5570	0
250	20250317	160600	833020345	5570	5570	5570	5570	0
251	20250317	160500	833020345	5570	5570	5570	5570	0
252	20250317	160400	833020345	5570	5570	5570	5570	0
253	20250317	160300	833020345	5570	5570	5570	5570	0
254	20250317	160200	833020345	5570	5570	5570	5570	0
255	20250317	160100	833020345	5570	5570	5570	5570	0
256	20250317	160000	833020345	5570	5570	5570	5570	0
257	20250317	155900	833020345	5570	5570	5570	5570	0
258	20250317	155800	833020345	5570	5570	5570	5570	0
259	20250317	155700	833020345	5570	5570	5570	5570	0
260	20250317	155600	833020345	5570	5570	5570	5570	0
261	20250317	155500	833020345	5570	5570	5570	5570	0
262	20250317	155400	833020345	5570	5570	5570	5570	0
263	20250317	155300	833020345	5570	5570	5570	5570	0
264	20250317	155200	833020345	5570	5570	5570	5570	0
265	20250317	155100	833020345	5570	5570	5570	5570	0
266	20250317	155000	833020345	5570	5570	5570	5570	0
267	20250317	154900	833020345	5570	5570	5570	5570	0
268	20250317	154800	833020345	5570	5570	5570	5570	0
269	20250317	154700	833020345	5570	5570	5570	5570	0
270	20250317	154600	833020345	5570	5570	5570	5570	0
271	20250317	154500	833020345	5570	5570	5570	5570	0
272	20250317	154400	833020345	5570	5570	5570	5570	1342
273	20250317	154300	833020345	5570	5570	5570	5570	0
274	20250317	154200	833020345	5570	5570	5570	5570	0
275	20250317	154100	833020345	5570	5570	5570	5570	0
276	20250317	154000	833020345	5570	5570	5570	5570	0
277	20250317	153900	833020345	5570	5570	5570	5570	0
278	20250317	153800	833020345	5570	5570	5570	5570	0
279	20250317	153700	833020345	5570	5570	5570	5570	0
280	20250317	153600	833020345	5570	5570	5570	5570	0
281	20250317	153500	833020345	5570	5570	5570	5570	0
282	20250317	153400	833020345	5570	5570	5570	5570	0
283	20250317	153300	833020345	5570	5570	5570	5570	0
284	20250317	153200	833020345	5570	5570	5570	5570	0
285	20250317	153100	833020345	5570	5570	5570	5570	0
286	20250317	153000	833020345	5570	5570	5570	5570	1342
287	20250317	152900	825545405	5590	5590	5590	5590	0
288	20250317	152800	825545405	5590	5590	5590	5590	0
289	20250317	152700	825545405	5590	5590	5590	5590	0
290	20250317	152600	825545405	5590	5590	5590	5590	0
291	20250317	152500	825545405	5590	5590	5590	5590	0
292	20250317	152400	825545405	5590	5590	5590	5590	0
293	20250317	152300	825545405	5590	5590	5590	5590	0
294	20250317	152200	825545405	5590	5590	5590	5590	0
295	20250317	152100	825545405	5590	5590	5590	5590	0
296	20250317	152000	825545405	5590	5590	5590	5590	0
297	20250317	151900	825545405	5590	5580	5590	5570	1725
298	20250317	151800	815922275	5590	5580	5590	5580	581
299	20250317	151700	812680075	5580	5580	5580	5580	0
300	20250317	151600	812680075	5580	5570	5580	5570	407
301	20250317	151500	810413065	5590	5590	5590	5590	11
302	20250317	151400	810351575	5590	5580	5590	5580	706
303	20250317	151300	806412035	5580	5580	5580	5580	0
304	20250317	151200	806412035	5580	5580	5580	5580	10
305	20250317	151100	806356235	5580	5580	5580	5580	100
306	20250317	151000	805798235	5590	5570	5590	5570	283
307	20250317	150900	804221775	5590	5590	5590	5590	1
308	20250317	150800	804216185	5590	5580	5590	5580	3204
309	20250317	150700	786337825	5590	5590	5590	5580	182
310	20250317	150600	785322245	5590	5580	5590	5580	697
311	20250317	150500	781427415	5570	5570	5590	5570	1917
312	20250317	150400	770743095	5580	5580	5580	5580	31
313	20250317	150300	770570115	5590	5580	5590	5580	789
314	20250317	150200	766167455	5590	5590	5590	5590	0
315	20250317	150100	766167455	5590	5590	5590	5590	1
316	20250317	150000	766161865	5590	5590	5590	5590	1
317	20250317	145900	766156275	5590	5570	5590	5570	528
318	20250317	145800	763205205	5580	5580	5580	5580	2
319	20250317	145700	763194045	5580	5580	5580	5570	54
320	20250317	145600	762893225	5570	5570	5570	5570	3
321	20250317	145500	762876515	5580	5580	5580	5580	10
322	20250317	145400	762820715	5590	5590	5590	5590	2
323	20250317	145300	762809535	5590	5590	5590	5570	364
324	20250317	145200	760781765	5590	5590	5590	5590	2
325	20250317	145100	760770585	5590	5590	5590	5590	0
326	20250317	145000	760770585	5590	5590	5590	5590	0
327	20250317	144900	760770585	5590	5590	5590	5590	0
328	20250317	144800	760770585	5590	5590	5590	5590	1
329	20250317	144700	760764995	5590	5560	5590	5560	27
330	20250317	144600	760614345	5550	5550	5550	5550	0
331	20250317	144500	760614345	5550	5570	5570	5550	510
332	20250317	144400	757779835	5580	5580	5590	5580	276
333	20250317	144300	756239745	5600	5600	5600	5600	0
334	20250317	144200	756239745	5600	5600	5600	5600	0
335	20250317	144100	756239745	5600	5600	5600	5600	0
336	20250317	144000	756239745	5600	5600	5600	5600	1
337	20250317	143900	756234145	5600	5600	5600	5600	0
338	20250317	143800	756234145	5600	5580	5600	5580	10
339	20250317	143700	756178205	5610	5580	5610	5580	223
340	20250317	143600	754930725	5580	5590	5600	5580	610
341	20250317	143500	751522215	5590	5570	5590	5570	411
342	20250317	143400	749228195	5570	5570	5570	5570	0
343	20250317	143300	749228195	5570	5560	5580	5560	46
344	20250317	143200	748972395	5570	5580	5580	5570	5
345	20250317	143100	748944515	5580	5560	5580	5560	384
346	20250317	143000	746806775	5570	5570	5570	5570	1
347	20250317	142900	746801205	5570	5560	5570	5560	1000
348	20250317	142800	741231475	5570	5570	5570	5570	5
349	20250317	142700	741203625	5570	5560	5570	5560	2201
350	20250317	142600	728966055	5560	5560	5560	5560	0
351	20250317	142500	728966055	5560	5560	5560	5560	1
352	20250317	142400	728960495	5560	5560	5560	5560	2
353	20250317	142300	728949375	5580	5580	5580	5580	0
354	20250317	142200	728949375	5580	5580	5580	5580	0
355	20250317	142100	728949375	5580	5580	5580	5580	0
356	20250317	142000	728949375	5580	5580	5580	5580	0
357	20250317	141900	728949375	5580	5570	5580	5570	91
358	20250317	141800	728441835	5560	5560	5560	5560	100
359	20250317	141700	727885835	5570	5570	5570	5570	1
360	20250317	141600	727880265	5570	5570	5570	5570	1
361	20250317	141500	727874695	5570	5570	5570	5570	2
362	20250317	141400	727863555	5570	5570	5570	5570	0
363	20250317	141300	727863555	5570	5580	5580	5570	2
364	20250317	141200	727852405	5580	5580	5580	5580	71
365	20250317	141100	727456225	5580	5570	5580	5565	27
366	20250317	141000	727305880	5580	5580	5580	5580	1
367	20250317	140900	727300300	5580	5580	5580	5580	2
368	20250317	140800	727289140	5570	5570	5570	5570	276
369	20250317	140700	725751820	5570	5570	5570	5570	101
370	20250317	140600	725189250	5560	5570	5570	5560	6
371	20250317	140500	725155880	5570	5570	5570	5570	1
372	20250317	140400	725150310	5560	5560	5560	5560	333
373	20250317	140300	723298830	5560	5550	5560	5550	38
374	20250317	140200	723087580	5560	5560	5560	5560	1
375	20250317	140100	723082020	5550	5550	5550	5550	871
376	20250317	140000	718247970	5570	5570	5570	5570	0
377	20250317	135900	718247970	5570	5570	5570	5570	0
378	20250317	135800	718247970	5570	5570	5570	5570	0
379	20250317	135700	718247970	5570	5570	5570	5570	0
380	20250317	135600	718247970	5570	5570	5570	5570	16
381	20250317	135500	718158850	5570	5570	5570	5560	135
382	20250317	135400	717408160	5570	5570	5570	5570	0
383	20250317	135300	717408160	5570	5570	5570	5570	498
384	20250317	135200	714634300	5570	5550	5570	5550	405
385	20250317	135100	712386490	5550	5550	5550	5550	18
386	20250317	135000	712286590	5540	5540	5540	5540	80
387	20250317	134900	711843390	5570	5560	5570	5560	2
388	20250317	134800	711832260	5550	5550	5550	5550	1
389	20250317	134700	711826710	5560	5550	5560	5550	10
390	20250317	134600	711771200	5570	5570	5570	5570	1
391	20250317	134500	711765630	5550	5550	5550	5550	345
392	20250317	134400	709850880	5570	5570	5570	5570	1
393	20250317	134300	709845310	5570	5570	5570	5570	0
394	20250317	134200	709845310	5570	5570	5570	5570	1
395	20250317	134100	709839740	5570	5570	5570	5570	0
396	20250317	134000	709839740	5570	5570	5570	5570	0
397	20250317	133900	709839740	5570	5570	5570	5570	1
398	20250317	133800	709834170	5570	5570	5570	5570	1
399	20250317	133700	709828600	5560	5570	5570	5560	12
400	20250317	133600	709761870	5560	5560	5560	5560	100
401	20250317	133500	709205870	5570	5560	5570	5560	400
402	20250317	133400	706977930	5560	5560	5560	5560	0
403	20250317	133300	706977930	5560	5560	5560	5560	50
404	20250317	133200	706699930	5560	5540	5560	5540	314
405	20250317	133100	704954250	5560	5560	5560	5560	1
406	20250317	133000	704948690	5560	5560	5560	5560	0
407	20250317	132900	704948690	5560	5560	5560	5560	0
408	20250317	132800	704948690	5560	5560	5560	5560	0
409	20250317	132700	704948690	5560	5550	5560	5530	153
410	20250317	132600	704101310	5570	5560	5570	5560	601
411	20250317	132500	700759740	5560	5560	5560	5560	2
412	20250317	132400	700748620	5560	5560	5560	5560	140
413	20250317	132300	699970220	5580	5580	5580	5580	0
414	20250317	132200	699970220	5580	5580	5580	5580	0
415	20250317	132100	699970220	5580	5580	5580	5580	2
416	20250317	132000	699959060	5580	5580	5580	5570	1602
417	20250317	131900	691027900	5580	5540	5580	5540	2997
418	20250317	131800	674358730	5550	5530	5550	5530	5206
419	20250317	131700	645519500	5540	5540	5540	5540	0
420	20250317	131600	645519500	5540	5540	5540	5540	890
421	20250317	131500	640588900	5550	5550	5550	5550	20
422	20250317	131400	640477900	5540	5540	5540	5540	0
423	20250317	131300	640477900	5540	5540	5540	5540	5
424	20250317	131200	640450200	5540	5540	5540	5540	0
425	20250317	131100	640450200	5540	5550	5550	5540	332
426	20250317	131000	638610820	5550	5550	5550	5550	301
427	20250317	130900	636940270	5550	5550	5550	5550	0
428	20250317	130800	636940270	5550	5550	5570	5550	2050
429	20250317	130700	625553730	5550	5520	5550	5520	1002
430	20250317	130600	620004320	5520	5520	5520	5520	0
431	20250317	130500	620004320	5520	5520	5520	5520	0
432	20250317	130400	620004320	5520	5520	5520	5520	1
433	20250317	130300	619998800	5530	5520	5530	5520	531
434	20250317	130200	617063370	5520	5520	5520	5520	110
435	20250317	130100	616456170	5520	5520	5520	5520	0
436	20250317	130000	616456170	5520	5520	5520	5520	133
437	20250317	125900	615722010	5540	5540	5540	5540	0
438	20250317	125800	615722010	5540	5540	5540	5540	0
439	20250317	125700	615722010	5540	5540	5540	5540	0
440	20250317	125600	615722010	5540	5540	5540	5510	3
441	20250317	125500	615705420	5510	5510	5510	5510	0
442	20250317	125400	615705420	5510	5520	5540	5510	220
443	20250317	125300	614491500	5540	5530	5540	5530	387
444	20250317	125200	612351350	5530	5530	5530	5530	1
445	20250317	125100	612345820	5530	5510	5530	5510	168
446	20250317	125000	611418470	5530	5530	5530	5530	100
447	20250317	124900	610865470	5530	5530	5530	5530	1
448	20250317	124800	610859940	5510	5510	5510	5510	0
449	20250317	124700	610859940	5510	5510	5510	5510	3
450	20250317	124600	610843410	5540	5540	5540	5540	0
451	20250317	124500	610843410	5540	5520	5540	5520	100
452	20250317	124400	610290310	5530	5510	5530	5510	467
453	20250317	124300	607712620	5520	5520	5520	5520	0
454	20250317	124200	607712620	5520	5520	5520	5520	0
455	20250317	124100	607712620	5520	5520	5520	5510	12
456	20250317	124000	607646480	5500	5500	5500	5500	1
457	20250317	123900	607640980	5500	5520	5520	5500	12
458	20250317	123800	607574780	5520	5520	5520	5510	52
459	20250317	123700	607287780	5520	5520	5520	5520	0
460	20250317	123600	607287780	5520	5520	5520	5520	0
461	20250317	123500	607287780	5520	5520	5520	5500	216
462	20250317	123400	606099430	5510	5510	5510	5510	448
463	20250317	123300	603630950	5510	5510	5510	5505	623
464	20250317	123200	600200560	5510	5510	5510	5510	6
465	20250317	123100	600167500	5510	5510	5510	5510	9
466	20250317	123000	600117910	5510	5510	5510	5510	9
467	20250317	122900	600068320	5510	5510	5510	5510	2
468	20250317	122800	600057300	5510	5510	5510	5510	3
469	20250317	122700	600040770	5500	5510	5510	5500	121
470	20250317	122600	599374570	5510	5510	5510	5510	0
471	20250317	122500	599374570	5510	5520	5520	5500	748
472	20250317	122400	595246570	5520	5520	5520	5520	1
473	20250317	122300	595241050	5510	5510	5510	5510	136
474	20250317	122200	594491690	5510	5500	5510	5500	177
475	20250317	122100	593518180	5490	5500	5500	5490	450
476	20250317	122000	591044180	5510	5500	5510	5500	133
477	20250317	121900	590311860	5510	5510	5510	5510	118
478	20250317	121800	589661680	5510	5510	5510	5510	2
479	20250317	121700	589650660	5500	5490	5510	5490	1104
480	20250317	121600	583587640	5500	5500	5510	5490	1206
481	20250317	121500	576964620	5510	5500	5510	5500	586
482	20250317	121400	573741610	5500	5500	5510	5500	14
483	20250317	121300	573664600	5500	5500	5510	5500	5
484	20250317	121200	573637090	5510	5500	5510	5490	4985
485	20250317	121100	546241610	5510	5510	5510	5510	1
486	20250317	121000	546236100	5510	5510	5510	5510	4
487	20250317	120900	546214060	5500	5500	5510	5500	825
488	20250317	120800	541673560	5500	5510	5510	5500	179
489	20250317	120700	540687280	5510	5510	5510	5510	170
490	20250317	120600	539750580	5510	5510	5510	5510	202
491	20250317	120500	538637560	5510	5510	5510	5510	500
492	20250317	120400	535882560	5510	5510	5510	5510	301
493	20250317	120300	534224050	5520	5510	5520	5510	1294
494	20250317	120200	527094100	5510	5510	5510	5500	3
495	20250317	120100	527077580	5500	5500	5510	5500	6
496	20250317	120000	527044570	5510	5510	5510	5510	1
497	20250317	115900	527039060	5500	5500	5510	5500	13
498	20250317	115800	526967550	5500	5500	5500	5500	272
499	20250317	115700	525471550	5500	5500	5510	5500	28
500	20250317	115600	525317540	5510	5510	5520	5500	5382
501	20250317	115500	495713090	5520	5510	5530	5510	131
502	20250317	115400	494991080	5530	5520	5530	5500	18
503	20250317	115300	494891840	5500	5520	5520	5500	6153
504	20250317	115200	460979080	5520	5530	5530	5520	1520
505	20250317	115100	452574330	5530	5530	5530	5530	0
506	20250317	115000	452574330	5530	5530	5530	5530	182
507	20250317	114900	451567870	5540	5540	5540	5540	203
508	20250317	114800	450443250	5540	5540	5540	5540	0
509	20250317	114700	450443250	5540	5540	5540	5540	0
510	20250317	114600	450443250	5540	5540	5540	5540	1
511	20250317	114500	450437710	5540	5540	5540	5540	0
512	20250317	114400	450437710	5540	5540	5540	5540	0
513	20250317	114300	450437710	5540	5540	5540	5540	106
514	20250317	114200	449850470	5550	5550	5550	5550	0
515	20250317	114100	449850470	5550	5540	5550	5540	9
516	20250317	114000	449800600	5540	5530	5540	5530	30
517	20250317	113900	449634680	5550	5550	5550	5550	50
518	20250317	113800	449357180	5550	5550	5550	5550	1
519	20250317	113700	449351630	5530	5530	5530	5530	35
520	20250317	113600	449158080	5550	5550	5550	5550	1
521	20250317	113500	449152530	5550	5540	5550	5540	24
522	20250317	113400	449019560	5540	5540	5540	5540	0
523	20250317	113300	449019560	5540	5530	5540	5530	716
524	20250317	113200	445056750	5540	5540	5550	5540	23
525	20250317	113100	444929320	5540	5540	5540	5540	20
526	20250317	113000	444818520	5540	5540	5550	5540	86
527	20250317	112900	444342070	5540	5530	5540	5530	5
528	20250317	112800	444314380	5530	5540	5540	5530	274
529	20250317	112700	442799040	5540	5530	5540	5530	502
530	20250317	112600	440022960	5530	5530	5530	5530	20
531	20250317	112500	439912360	5540	5540	5540	5540	0
532	20250317	112400	439912360	5540	5540	5540	5540	2
533	20250317	112300	439901280	5550	5530	5550	5530	33
534	20250317	112200	439718450	5540	5540	5540	5540	3
535	20250317	112100	439701830	5530	5550	5550	5530	610
536	20250317	112000	436327540	5550	5530	5550	5530	503
537	20250317	111900	433545900	5540	5530	5550	5530	492
538	20250317	111800	430820590	5530	5540	5540	5530	204
539	20250317	111700	429692050	5550	5550	5550	5550	0
540	20250317	111600	429692050	5550	5540	5550	5540	601
541	20250317	111500	426361810	5540	5550	5550	5540	1211
542	20250317	111400	419651850	5560	5550	5560	5540	28
543	20250317	111300	419496450	5550	5550	5550	5550	1
544	20250317	111200	419490900	5540	5540	5540	5540	38
545	20250317	111100	419280380	5550	5550	5550	5550	0
546	20250317	111000	419280380	5550	5540	5550	5540	89
547	20250317	110900	418787210	5540	5550	5550	5540	155
548	20250317	110800	417927400	5550	5550	5550	5550	0
549	20250317	110700	417927400	5550	5550	5550	5550	2
550	20250317	110600	417916300	5550	5550	5550	5550	190
551	20250317	110500	416861800	5550	5550	5550	5550	268
552	20250317	110400	415374400	5550	5550	5550	5550	588
553	20250317	110300	412111000	5550	5550	5550	5550	1838
554	20250317	110200	401910100	5550	5560	5560	5550	343
555	20250317	110100	400006420	5560	5560	5560	5560	0
556	20250317	110000	400006420	5560	5560	5560	5560	1
557	20250317	105900	400000860	5570	5570	5570	5570	1
558	20250317	105800	399995290	5570	5550	5570	5550	102
559	20250317	105700	399429160	5570	5570	5570	5570	0
560	20250317	105600	399429160	5570	5560	5570	5560	7
561	20250317	105500	399390230	5570	5570	5570	5560	53
562	20250317	105400	399095530	5570	5550	5570	5550	361
563	20250317	105300	397091960	5560	5560	5560	5560	200
564	20250317	105200	395979960	5570	5560	5570	5560	4
565	20250317	105100	395957710	5560	5560	5560	5560	0
566	20250317	105000	395957710	5560	5560	5560	5560	0
567	20250317	104900	395957710	5560	5560	5560	5560	71
568	20250317	104800	395562950	5560	5560	5560	5560	64
569	20250317	104700	395207110	5560	5550	5560	5550	95
570	20250317	104600	394679850	5550	5550	5550	5550	89
571	20250317	104500	394185900	5560	5555	5560	5540	101
572	20250317	104400	393626110	5550	5550	5550	5550	0
573	20250317	104300	393626110	5550	5550	5550	5550	199
574	20250317	104200	392521660	5540	5550	5550	5540	693
575	20250317	104100	388682340	5550	5550	5550	5550	1
576	20250317	104000	388676790	5550	5560	5560	5550	26
577	20250317	103900	388532330	5560	5560	5560	5560	0
578	20250317	103800	388532330	5560	5550	5560	5550	26
579	20250317	103700	388388020	5550	5560	5560	5550	53
580	20250317	103600	388093860	5560	5560	5560	5560	2
581	20250317	103500	388082740	5560	5540	5560	5530	501
582	20250317	103400	385308900	5560	5560	5560	5540	452
583	20250317	103300	382804780	5540	5540	5540	5540	3135
584	20250317	103200	365436880	5540	5540	5540	5540	207
585	20250317	103100	364290100	5540	5540	5540	5540	21
586	20250317	103000	364173760	5550	5550	5550	5550	667
587	20250317	102900	360471910	5540	5540	5540	5540	41
588	20250317	102800	360244770	5540	5540	5550	5530	133
589	20250317	102700	359509150	5540	5540	5540	5540	585
590	20250317	102600	356268250	5550	5550	5550	5540	202
591	20250317	102500	355147850	5550	5550	5550	5550	1
592	20250317	102400	355142300	5550	5550	5550	5550	100
593	20250317	102300	354587300	5540	5540	5540	5540	25
594	20250317	102200	354448800	5570	5550	5570	5550	343
595	20250317	102100	352545030	5550	5550	5550	5530	1032
596	20250317	102000	346820900	5560	5560	5560	5560	19
597	20250317	101900	346715260	5560	5560	5560	5560	427
598	20250317	101800	344341140	5560	5560	5560	5560	554
599	20250317	101700	341260900	5580	5580	5580	5580	2
600	20250317	101600	341249740	5580	5560	5580	5560	64
601	20250317	101500	340893870	5550	5560	5560	5550	783
602	20250317	101400	336548180	5560	5560	5560	5540	10016
603	20250317	101300	280983200	5570	5560	5570	5560	45
604	20250317	101200	280732980	5560	5570	5570	5550	3342
605	20250317	101100	262153090	5570	5580	5580	5570	116
606	20250317	101000	261505840	5580	5580	5580	5580	0
607	20250317	100900	261505840	5580	5580	5580	5580	4
608	20250317	100800	261483520	5570	5570	5570	5570	100
609	20250317	100700	260926520	5570	5580	5580	5560	307
610	20250317	100600	259219440	5560	5560	5560	5560	20
611	20250317	100500	259108240	5580	5580	5580	5580	0
612	20250317	100400	259108240	5580	5570	5580	5560	301
613	20250317	100300	257434550	5570	5570	5580	5570	80
614	20250317	100200	256988940	5570	5570	5570	5570	5
615	20250317	100100	256961090	5570	5570	5570	5570	78
616	20250317	100000	256526630	5570	5580	5590	5570	102
617	20250317	095900	255957470	5590	5590	5590	5590	0
618	20250317	095800	255957470	5590	5590	5590	5580	12
619	20250317	095700	255890490	5590	5590	5590	5590	0
620	20250317	095600	255890490	5590	5590	5590	5590	5
621	20250317	095500	255862540	5580	5580	5580	5580	1
622	20250317	095400	255856960	5590	5590	5590	5590	1
623	20250317	095300	255851370	5590	5570	5590	5570	200
624	20250317	095200	254737270	5580	5590	5590	5570	231
625	20250317	095100	253448180	5570	5580	5590	5570	223
626	20250317	095000	252204030	5580	5560	5580	5550	1668
627	20250317	094900	242913780	5570	5550	5570	5550	2022
628	20250317	094800	231691440	5550	5550	5550	5550	181
629	20250317	094700	230686890	5550	5570	5570	5550	1068
630	20250317	094600	224749000	5570	5570	5570	5570	40
631	20250317	094500	224526200	5570	5570	5580	5560	89
632	20250317	094400	224031030	5570	5570	5570	5570	53
633	20250317	094300	223735820	5590	5560	5590	5560	702
634	20250317	094200	219832100	5560	5580	5580	5560	315
635	20250317	094100	218074420	5580	5580	5580	5560	10
636	20250317	094000	218018720	5580	5580	5580	5550	3054
637	20250317	093900	201046970	5580	5580	5580	5580	0
638	20250317	093800	201046970	5580	5580	5580	5580	0
639	20250317	093700	201046970	5580	5580	5590	5580	830
640	20250317	093600	196415560	5570	5570	5570	5570	150
641	20250317	093500	195580060	5570	5580	5580	5570	3395
642	20250317	093400	176635980	5580	5570	5580	5570	2
643	20250317	093300	176624830	5570	5570	5570	5560	438
644	20250317	093200	174187540	5570	5570	5570	5570	620
645	20250317	093100	170734140	5580	5580	5590	5570	61
646	20250317	093000	170394000	5570	5580	5580	5570	184
647	20250317	092900	169368060	5570	5560	5570	5560	2
648	20250317	092800	169356930	5580	5585	5590	5545	9227
649	20250317	092700	118085420	5570	5580	5580	5570	581
650	20250317	092600	114844250	5590	5590	5590	5590	500
651	20250317	092500	112049250	5590	5590	5590	5590	110
652	20250317	092400	111434350	5600	5600	5600	5600	42
653	20250317	092300	111199150	5600	5600	5600	5600	334
654	20250317	092200	109328750	5610	5620	5630	5610	615
655	20250317	092100	105877440	5650	5650	5650	5650	0
656	20250317	092000	105877440	5650	5620	5650	5620	1136
657	20250317	091900	99476040	5600	5600	5620	5600	601
658	20250317	091800	96110420	5630	5640	5640	5630	455
659	20250317	091700	93548660	5640	5600	5640	5600	1543
660	20250317	091600	84872480	5600	5590	5600	5560	1709
661	20250317	091500	75342280	5600	5600	5620	5600	816
662	20250317	091400	70770660	5600	5610	5630	5600	2685
663	20250317	091300	55728630	5640	5620	5640	5600	3274
664	20250317	091200	37365440	5640	5640	5640	5640	1001
665	20250317	091100	31719800	5620	5620	5620	5620	30
666	20250317	091000	31551200	5640	5620	5640	5620	6
667	20250317	090900	31517420	5640	5630	5640	5620	242
668	20250317	090800	30157160	5640	5620	5640	5620	3
669	20250317	090700	30140260	5640	5630	5640	5620	1235
670	20250317	090600	23188650	5630	5620	5630	5620	254
671	20250317	090500	21761160	5630	5630	5630	5620	99
672	20250317	090400	21203830	5630	5650	5650	5630	4
673	20250317	090300	21181260	5620	5610	5660	5610	480
674	20250317	090200	18485080	5620	5660	5680	5620	1571
675	20250317	090100	9635640	5670	5670	5670	5670	201
676	20250317	090000	8495970	5720	5670	5720	5660	1496