KissMeData/058820/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	194200	386503227	1845	1845	1845	1845	14261
3	20250312	194100	386503227	1845	1845	1845	1845	0
4	20250312	194000	386503227	1845	1845	1845	1845	0
5	20250312	193900	386503227	1845	1845	1845	1845	0
6	20250312	193800	386503227	1845	1845	1845	1845	0
7	20250312	193700	386503227	1845	1845	1845	1845	0
8	20250312	193600	386503227	1845	1845	1845	1845	0
9	20250312	193500	386503227	1845	1845	1845	1845	0
10	20250312	193400	386503227	1845	1845	1845	1845	0
11	20250312	193300	386503227	1845	1845	1845	1845	0
12	20250312	193200	386503227	1845	1845	1845	1845	0
13	20250312	193100	386503227	1845	1845	1845	1845	0
14	20250312	193000	386503227	1845	1845	1845	1845	0
15	20250312	192900	386503227	1845	1845	1845	1845	0
16	20250312	192800	386503227	1845	1845	1845	1845	0
17	20250312	192700	386503227	1845	1845	1845	1845	0
18	20250312	192600	386503227	1845	1845	1845	1845	0
19	20250312	192500	386503227	1845	1845	1845	1845	0
20	20250312	192400	386503227	1845	1845	1845	1845	0
21	20250312	192300	386503227	1845	1845	1845	1845	0
22	20250312	192200	386503227	1845	1845	1845	1845	0
23	20250312	192100	386503227	1845	1845	1845	1845	0
24	20250312	192000	386503227	1845	1845	1845	1845	0
25	20250312	191900	386503227	1845	1845	1845	1845	0
26	20250312	191800	386503227	1845	1845	1845	1845	0
27	20250312	191700	386503227	1845	1845	1845	1845	0
28	20250312	191600	386503227	1845	1845	1845	1845	0
29	20250312	191500	386503227	1845	1845	1845	1845	0
30	20250312	191400	386503227	1845	1845	1845	1845	0
31	20250312	191300	386503227	1845	1845	1845	1845	0
32	20250312	191200	386503227	1845	1845	1845	1845	14261
33	20250312	191100	386503227	1845	1845	1845	1845	0
34	20250312	191000	386503227	1845	1845	1845	1845	0
35	20250312	190900	386503227	1845	1845	1845	1845	0
36	20250312	190800	386503227	1845	1845	1845	1845	0
37	20250312	190700	386503227	1845	1845	1845	1845	0
38	20250312	190600	386503227	1845	1845	1845	1845	0
39	20250312	190500	386503227	1845	1845	1845	1845	0
40	20250312	190400	386503227	1845	1845	1845	1845	0
41	20250312	190300	386503227	1845	1845	1845	1845	0
42	20250312	190200	386503227	1845	1845	1845	1845	0
43	20250312	190100	386503227	1845	1845	1845	1845	0
44	20250312	190000	386503227	1845	1845	1845	1845	0
45	20250312	185900	386503227	1845	1845	1845	1845	0
46	20250312	185800	386503227	1845	1845	1845	1845	0
47	20250312	185700	386503227	1845	1845	1845	1845	0
48	20250312	185600	386503227	1845	1845	1845	1845	0
49	20250312	185500	386503227	1845	1845	1845	1845	0
50	20250312	185400	386503227	1845	1845	1845	1845	0
51	20250312	185300	386503227	1845	1845	1845	1845	0
52	20250312	185200	386503227	1845	1845	1845	1845	0
53	20250312	185100	386503227	1845	1845	1845	1845	0
54	20250312	185000	386503227	1845	1845	1845	1845	0
55	20250312	184900	386503227	1845	1845	1845	1845	0
56	20250312	184800	386503227	1845	1845	1845	1845	0
57	20250312	184700	386503227	1845	1845	1845	1845	0
58	20250312	184600	386503227	1845	1845	1845	1845	0
59	20250312	184500	386503227	1845	1845	1845	1845	0
60	20250312	184400	386503227	1845	1845	1845	1845	0
61	20250312	184300	386503227	1845	1845	1845	1845	0
62	20250312	184200	386503227	1845	1845	1845	1845	14261
63	20250312	184100	386503227	1845	1845	1845	1845	0
64	20250312	184000	386503227	1845	1845	1845	1845	0
65	20250312	183900	386503227	1845	1845	1845	1845	0
66	20250312	183800	386503227	1845	1845	1845	1845	0
67	20250312	183700	386503227	1845	1845	1845	1845	0
68	20250312	183600	386503227	1845	1845	1845	1845	0
69	20250312	183500	386503227	1845	1845	1845	1845	0
70	20250312	183400	386503227	1845	1845	1845	1845	0
71	20250312	183300	386503227	1845	1845	1845	1845	0
72	20250312	183200	386503227	1845	1845	1845	1845	0
73	20250312	183100	386503227	1845	1845	1845	1845	0
74	20250312	183000	386503227	1845	1845	1845	1845	0
75	20250312	182900	386503227	1845	1845	1845	1845	0
76	20250312	182800	386503227	1845	1845	1845	1845	0
77	20250312	182700	386503227	1845	1845	1845	1845	0
78	20250312	182600	386503227	1845	1845	1845	1845	0
79	20250312	182500	386503227	1845	1845	1845	1845	0
80	20250312	182400	386503227	1845	1845	1845	1845	0
81	20250312	182300	386503227	1845	1845	1845	1845	0
82	20250312	182200	386503227	1845	1845	1845	1845	0
83	20250312	182100	386503227	1845	1845	1845	1845	0
84	20250312	182000	386503227	1845	1845	1845	1845	0
85	20250312	181900	386503227	1845	1845	1845	1845	0
86	20250312	181800	386503227	1845	1845	1845	1845	0
87	20250312	181700	386503227	1845	1845	1845	1845	0
88	20250312	181600	386503227	1845	1845	1845	1845	0
89	20250312	181500	386503227	1845	1845	1845	1845	0
90	20250312	181400	386503227	1845	1845	1845	1845	0
91	20250312	181300	386503227	1845	1845	1845	1845	0
92	20250312	181200	386503227	1845	1845	1845	1845	14261
93	20250312	181100	386503227	1845	1845	1845	1845	0
94	20250312	181000	386503227	1845	1845	1845	1845	0
95	20250312	180900	386503227	1845	1845	1845	1845	0
96	20250312	180800	386503227	1845	1845	1845	1845	0
97	20250312	180700	386503227	1845	1845	1845	1845	0
98	20250312	180600	386503227	1845	1845	1845	1845	0
99	20250312	180500	386503227	1845	1845	1845	1845	0
100	20250312	180400	386503227	1845	1845	1845	1845	0
101	20250312	180300	386503227	1845	1845	1845	1845	0
102	20250312	180200	386503227	1845	1845	1845	1845	0
103	20250312	180100	386503227	1845	1845	1845	1845	0
104	20250312	180000	386503227	1845	1845	1845	1845	0
105	20250312	175900	386503227	1845	1845	1845	1845	0
106	20250312	175800	386503227	1845	1845	1845	1845	0
107	20250312	175700	386503227	1845	1845	1845	1845	0
108	20250312	175600	386503227	1845	1845	1845	1845	0
109	20250312	175500	386503227	1845	1845	1845	1845	0
110	20250312	175400	386503227	1845	1845	1845	1845	0
111	20250312	175300	386503227	1845	1845	1845	1845	0
112	20250312	175200	386503227	1845	1845	1845	1845	0
113	20250312	175100	386503227	1845	1845	1845	1845	0
114	20250312	175000	386503227	1845	1845	1845	1845	0
115	20250312	174900	386503227	1845	1845	1845	1845	0
116	20250312	174800	386503227	1845	1845	1845	1845	0
117	20250312	174700	386503227	1845	1845	1845	1845	0
118	20250312	174600	386503227	1845	1845	1845	1845	0
119	20250312	174500	386503227	1845	1845	1845	1845	0
120	20250312	174400	386503227	1845	1845	1845	1845	0
121	20250312	174300	386503227	1845	1845	1845	1845	0
122	20250312	174200	386503227	1845	1845	1845	1845	14261
123	20250312	174100	386503227	1845	1845	1845	1845	0
124	20250312	174000	386503227	1845	1845	1845	1845	0
125	20250312	173900	386503227	1845	1845	1845	1845	0
126	20250312	173800	386503227	1845	1845	1845	1845	0
127	20250312	173700	386503227	1845	1845	1845	1845	0
128	20250312	173600	386503227	1845	1845	1845	1845	0
129	20250312	173500	386503227	1845	1845	1845	1845	0
130	20250312	173400	386503227	1845	1845	1845	1845	0
131	20250312	173300	386503227	1845	1845	1845	1845	0
132	20250312	173200	386503227	1845	1845	1845	1845	0
133	20250312	173100	386503227	1845	1845	1845	1845	0
134	20250312	173000	386503227	1845	1845	1845	1845	0
135	20250312	172900	386503227	1845	1845	1845	1845	0
136	20250312	172800	386503227	1845	1845	1845	1845	0
137	20250312	172700	386503227	1845	1845	1845	1845	0
138	20250312	172600	386503227	1845	1845	1845	1845	0
139	20250312	172500	386503227	1845	1845	1845	1845	0
140	20250312	172400	386503227	1845	1845	1845	1845	0
141	20250312	172300	386503227	1845	1845	1845	1845	0
142	20250312	172200	386503227	1845	1845	1845	1845	0
143	20250312	172100	386503227	1845	1845	1845	1845	0
144	20250312	172000	386503227	1845	1845	1845	1845	0
145	20250312	171900	386503227	1845	1845	1845	1845	0
146	20250312	171800	386503227	1845	1845	1845	1845	0
147	20250312	171700	386503227	1845	1845	1845	1845	0
148	20250312	171600	386503227	1845	1845	1845	1845	0
149	20250312	171500	386503227	1845	1845	1845	1845	0
150	20250312	171400	386503227	1845	1845	1845	1845	0
151	20250312	171300	386503227	1845	1845	1845	1845	0
152	20250312	171200	386503227	1845	1845	1845	1845	14261
153	20250312	171100	386503227	1845	1845	1845	1845	0
154	20250312	171000	386503227	1845	1845	1845	1845	0
155	20250312	170900	386503227	1845	1845	1845	1845	0
156	20250312	170800	386503227	1845	1845	1845	1845	0
157	20250312	170700	386503227	1845	1845	1845	1845	0
158	20250312	170600	386503227	1845	1845	1845	1845	0
159	20250312	170500	386503227	1845	1845	1845	1845	0
160	20250312	170400	386503227	1845	1845	1845	1845	0
161	20250312	170300	386503227	1845	1845	1845	1845	0
162	20250312	170200	386503227	1845	1845	1845	1845	0
163	20250312	170100	386503227	1845	1845	1845	1845	0
164	20250312	170000	386503227	1845	1845	1845	1845	0
165	20250312	165900	386503227	1845	1845	1845	1845	0
166	20250312	165800	386503227	1845	1845	1845	1845	0
167	20250312	165700	386503227	1845	1845	1845	1845	0
168	20250312	165600	386503227	1845	1845	1845	1845	0
169	20250312	165500	386503227	1845	1845	1845	1845	0
170	20250312	165400	386503227	1845	1845	1845	1845	0
171	20250312	165300	386503227	1845	1845	1845	1845	0
172	20250312	165200	386503227	1845	1845	1845	1845	0
173	20250312	165100	386503227	1845	1845	1845	1845	0
174	20250312	165000	386503227	1845	1845	1845	1845	0
175	20250312	164900	386503227	1845	1845	1845	1845	0
176	20250312	164800	386503227	1845	1845	1845	1845	0
177	20250312	164700	386503227	1845	1845	1845	1845	0
178	20250312	164600	386503227	1845	1845	1845	1845	0
179	20250312	164500	386503227	1845	1845	1845	1845	0
180	20250312	164400	386503227	1845	1845	1845	1845	0
181	20250312	164300	386503227	1845	1845	1845	1845	0
182	20250312	164200	386503227	1845	1845	1845	1845	14261
183	20250312	164100	386503227	1845	1845	1845	1845	0
184	20250312	164000	386503227	1845	1845	1845	1845	0
185	20250312	163900	386503227	1845	1845	1845	1845	0
186	20250312	163800	386503227	1845	1845	1845	1845	0
187	20250312	163700	386503227	1845	1845	1845	1845	0
188	20250312	163600	386503227	1845	1845	1845	1845	0
189	20250312	163500	386503227	1845	1845	1845	1845	0
190	20250312	163400	386503227	1845	1845	1845	1845	0
191	20250312	163300	386503227	1845	1845	1845	1845	0
192	20250312	163200	386503227	1845	1845	1845	1845	0
193	20250312	163100	386503227	1845	1845	1845	1845	0
194	20250312	163000	386503227	1845	1845	1845	1845	0
195	20250312	162900	386503227	1845	1845	1845	1845	0
196	20250312	162800	386503227	1845	1845	1845	1845	0
197	20250312	162700	386503227	1845	1845	1845	1845	0
198	20250312	162600	386503227	1845	1845	1845	1845	0
199	20250312	162500	386503227	1845	1845	1845	1845	0
200	20250312	162400	386503227	1845	1845	1845	1845	0
201	20250312	162300	386503227	1845	1845	1845	1845	0
202	20250312	162200	386503227	1845	1845	1845	1845	0
203	20250312	162100	386503227	1845	1845	1845	1845	0
204	20250312	162000	386503227	1845	1845	1845	1845	0
205	20250312	161900	386503227	1845	1845	1845	1845	0
206	20250312	161800	386503227	1845	1845	1845	1845	0
207	20250312	161700	386503227	1845	1845	1845	1845	0
208	20250312	161600	386503227	1845	1845	1845	1845	0
209	20250312	161500	386503227	1845	1845	1845	1845	0
210	20250312	161400	386503227	1845	1845	1845	1845	0
211	20250312	161300	386503227	1845	1845	1845	1845	0
212	20250312	161200	386503227	1845	1845	1845	1845	14261
213	20250312	161100	386503227	1845	1845	1845	1845	0
214	20250312	161000	386503227	1845	1845	1845	1845	0
215	20250312	160900	386503227	1845	1845	1845	1845	0
216	20250312	160800	386503227	1845	1845	1845	1845	0
217	20250312	160700	386503227	1845	1845	1845	1845	0
218	20250312	160600	386503227	1845	1845	1845	1845	0
219	20250312	160500	386503227	1845	1845	1845	1845	0
220	20250312	160400	386503227	1845	1845	1845	1845	0
221	20250312	160300	386503227	1845	1845	1845	1845	0
222	20250312	160200	386503227	1845	1845	1845	1845	0
223	20250312	160100	386503227	1845	1845	1845	1845	0
224	20250312	160000	386503227	1845	1845	1845	1845	0
225	20250312	155900	386503227	1845	1845	1845	1845	0
226	20250312	155800	386503227	1845	1845	1845	1845	0
227	20250312	155700	386503227	1845	1845	1845	1845	0
228	20250312	155600	386503227	1845	1845	1845	1845	0
229	20250312	155500	386503227	1845	1845	1845	1845	0
230	20250312	155400	386503227	1845	1845	1845	1845	0
231	20250312	155300	386503227	1845	1845	1845	1845	0
232	20250312	155200	386503227	1845	1845	1845	1845	0
233	20250312	155100	386503227	1845	1845	1845	1845	0
234	20250312	155000	386503227	1845	1845	1845	1845	0
235	20250312	154900	386503227	1845	1845	1845	1845	0
236	20250312	154800	386503227	1845	1845	1845	1845	0
237	20250312	154700	386503227	1845	1845	1845	1845	0
238	20250312	154600	386503227	1845	1845	1845	1845	0
239	20250312	154500	386503227	1845	1845	1845	1845	0
240	20250312	154400	386503227	1845	1845	1845	1845	0
241	20250312	154300	386503227	1845	1845	1845	1845	0
242	20250312	154200	386503227	1845	1845	1845	1845	14261
243	20250312	154100	386503227	1845	1845	1845	1845	0
244	20250312	154000	386503227	1845	1845	1845	1845	0
245	20250312	153900	386503227	1845	1845	1845	1845	0
246	20250312	153800	386503227	1845	1845	1845	1845	0
247	20250312	153700	386503227	1845	1845	1845	1845	0
248	20250312	153600	386503227	1845	1845	1845	1845	0
249	20250312	153500	386503227	1845	1845	1845	1845	0
250	20250312	153400	386503227	1845	1845	1845	1845	0
251	20250312	153300	386503227	1845	1845	1845	1845	0
252	20250312	153200	386503227	1845	1845	1845	1845	0
253	20250312	153100	386503227	1845	1845	1845	1845	0
254	20250312	153000	386503227	1845	1845	1845	1845	14261
255	20250312	152900	360191682	1850	1850	1850	1850	0
256	20250312	152800	360191682	1850	1850	1850	1850	0
257	20250312	152700	360191682	1850	1850	1850	1850	0
258	20250312	152600	360191682	1850	1850	1850	1850	0
259	20250312	152500	360191682	1850	1850	1850	1850	0
260	20250312	152400	360191682	1850	1850	1850	1850	0
261	20250312	152300	360191682	1850	1850	1850	1850	0
262	20250312	152200	360191682	1850	1850	1850	1850	0
263	20250312	152100	360191682	1850	1850	1850	1850	0
264	20250312	152000	360191682	1850	1850	1850	1850	0
265	20250312	151900	360191682	1850	1850	1850	1850	3
266	20250312	151800	360186132	1850	1850	1850	1850	12
267	20250312	151700	360163932	1850	1847	1850	1847	840
268	20250312	151600	358611423	1850	1850	1850	1850	4326
269	20250312	151500	350608323	1857	1857	1857	1857	0
270	20250312	151400	350608323	1857	1857	1857	1848	202
271	20250312	151300	350235009	1848	1849	1857	1848	1760
272	20250312	151200	346979411	1849	1849	1849	1849	0
273	20250312	151100	346979411	1849	1849	1849	1849	50
274	20250312	151000	346886961	1849	1847	1849	1847	162
275	20250312	150900	346587645	1850	1850	1850	1850	0
276	20250312	150800	346587645	1850	1850	1850	1850	3
277	20250312	150700	346582095	1850	1850	1850	1850	2
278	20250312	150600	346578395	1848	1849	1850	1848	4
279	20250312	150500	346571000	1856	1856	1856	1856	1
280	20250312	150400	346569144	1847	1847	1847	1847	0
281	20250312	150300	346569144	1847	1847	1847	1847	400
282	20250312	150200	345830344	1856	1856	1856	1856	0
283	20250312	150100	345830344	1856	1856	1856	1856	150
284	20250312	150000	345551944	1856	1856	1856	1856	0
285	20250312	145900	345551944	1856	1856	1856	1856	0
286	20250312	145800	345551944	1856	1856	1856	1846	1011
287	20250312	145700	343684623	1856	1856	1856	1856	4
288	20250312	145600	343677199	1856	1856	1856	1856	1372
289	20250312	145500	341130767	1857	1857	1857	1857	1
290	20250312	145400	341128910	1847	1847	1847	1847	500
291	20250312	145300	340205410	1857	1857	1857	1857	0
292	20250312	145200	340205410	1857	1857	1857	1857	0
293	20250312	145100	340205410	1857	1857	1857	1857	1
294	20250312	145000	340203553	1849	1849	1849	1849	250
295	20250312	144900	339741303	1859	1848	1859	1848	3200
296	20250312	144800	333822340	1847	1847	1847	1847	0
297	20250312	144700	333822340	1847	1847	1847	1847	3000
298	20250312	144600	328281340	1848	1848	1848	1848	0
299	20250312	144500	328281340	1848	1847	1848	1847	32
300	20250312	144400	328222213	1848	1848	1848	1848	900
301	20250312	144300	326559013	1848	1848	1848	1848	1
302	20250312	144200	326557165	1849	1849	1849	1849	1
303	20250312	144100	326555316	1849	1848	1849	1848	1210
304	20250312	144000	324319232	1847	1848	1848	1847	646
305	20250312	143900	323126050	1848	1848	1848	1848	1
306	20250312	143800	323124202	1848	1848	1848	1848	0
307	20250312	143700	323124202	1848	1848	1848	1848	4
308	20250312	143600	323116810	1848	1848	1848	1848	0
309	20250312	143500	323116810	1848	1848	1848	1848	0
310	20250312	143400	323116810	1848	1848	1848	1848	0
311	20250312	143300	323116810	1848	1848	1848	1848	3
312	20250312	143200	323111266	1847	1847	1847	1847	0
313	20250312	143100	323111266	1847	1847	1847	1847	0
314	20250312	143000	323111266	1847	1847	1847	1847	230
315	20250312	142900	322686456	1847	1847	1847	1847	0
316	20250312	142800	322686456	1847	1847	1847	1847	5
317	20250312	142700	322677221	1846	1847	1847	1846	1084
318	20250312	142600	320675075	1847	1847	1847	1847	320
319	20250312	142500	320084035	1848	1848	1848	1848	250
320	20250312	142400	319622035	1848	1848	1848	1848	50
321	20250312	142300	319529635	1848	1849	1849	1848	822
322	20250312	142200	318010379	1849	1849	1849	1849	1
323	20250312	142100	318008530	1848	1848	1848	1848	0
324	20250312	142000	318008530	1848	1848	1848	1848	0
325	20250312	141900	318008530	1848	1848	1848	1848	2
326	20250312	141800	318004834	1849	1849	1849	1849	0
327	20250312	141700	318004834	1849	1849	1849	1849	1
328	20250312	141600	318002985	1848	1848	1848	1848	200
329	20250312	141500	317633385	1848	1848	1848	1848	0
330	20250312	141400	317633385	1848	1849	1849	1848	10679
331	20250312	141300	297898578	1849	1849	1849	1849	2
332	20250312	141200	297894880	1849	1849	1849	1849	0
333	20250312	141100	297894880	1849	1849	1849	1849	0
334	20250312	141000	297894880	1849	1849	1849	1849	564
335	20250312	140900	296852044	1849	1852	1852	1849	1531
336	20250312	140800	294019129	1852	1855	1855	1852	1062
337	20250312	140700	292050156	1855	1855	1855	1855	0
338	20250312	140600	292050156	1855	1855	1855	1855	0
339	20250312	140500	292050156	1855	1855	1855	1855	0
340	20250312	140400	292050156	1855	1855	1855	1855	12
341	20250312	140300	292027896	1857	1857	1857	1857	0
342	20250312	140200	292027896	1857	1857	1857	1857	0
343	20250312	140100	292027896	1857	1857	1857	1857	1
344	20250312	140000	292026039	1855	1855	1855	1855	0
345	20250312	135900	292026039	1855	1857	1857	1855	111
346	20250312	135800	291819934	1857	1857	1857	1857	0
347	20250312	135700	291819934	1857	1857	1857	1857	0
348	20250312	135600	291819934	1857	1857	1857	1857	1
349	20250312	135500	291818077	1860	1860	1860	1860	0
350	20250312	135400	291818077	1860	1860	1860	1860	0
351	20250312	135300	291818077	1860	1860	1860	1860	0
352	20250312	135200	291818077	1860	1856	1860	1856	1000
353	20250312	135100	289961159	1856	1855	1856	1855	500
354	20250312	135000	289033165	1855	1855	1855	1855	2
355	20250312	134900	289029455	1854	1854	1854	1854	4
356	20250312	134800	289022039	1856	1856	1856	1856	0
357	20250312	134700	289022039	1856	1856	1856	1856	0
358	20250312	134600	289022039	1856	1856	1856	1856	0
359	20250312	134500	289022039	1856	1856	1856	1856	8
360	20250312	134400	289007191	1856	1856	1856	1856	0
361	20250312	134300	289007191	1856	1856	1856	1856	0
362	20250312	134200	289007191	1856	1856	1856	1856	22
363	20250312	134100	288966359	1856	1856	1856	1856	7
364	20250312	134000	288953367	1856	1856	1856	1856	0
365	20250312	133900	288953367	1856	1856	1856	1856	9
366	20250312	133800	288936663	1852	1850	1856	1850	5441
367	20250312	133700	278866660	1849	1849	1849	1849	0
368	20250312	133600	278866660	1849	1849	1849	1849	0
369	20250312	133500	278866660	1849	1849	1849	1849	0
370	20250312	133400	278866660	1849	1849	1849	1849	0
371	20250312	133300	278866660	1849	1849	1849	1849	0
372	20250312	133200	278866660	1849	1849	1849	1849	0
373	20250312	133100	278866660	1849	1849	1849	1849	0
374	20250312	133000	278866660	1849	1849	1849	1849	264
375	20250312	132900	278378524	1848	1849	1849	1848	1371
376	20250312	132800	275843560	1850	1850	1850	1850	0
377	20250312	132700	275843560	1850	1850	1850	1850	50
378	20250312	132600	275751060	1850	1850	1850	1849	2244
379	20250312	132500	271599661	1852	1850	1852	1850	5000
380	20250312	132400	262348640	1850	1850	1850	1850	1
381	20250312	132300	262346790	1850	1850	1850	1850	0
382	20250312	132200	262346790	1850	1850	1850	1850	181
383	20250312	132100	262011940	1850	1851	1851	1850	3565
384	20250312	132000	255416230	1850	1850	1850	1850	0
385	20250312	131900	255416230	1850	1850	1850	1850	0
386	20250312	131800	255416230	1850	1850	1850	1850	1923
387	20250312	131700	251858680	1850	1850	1850	1850	201
388	20250312	131600	251486830	1850	1849	1850	1849	32
389	20250312	131500	251427631	1850	1850	1850	1850	1
390	20250312	131400	251425781	1850	1850	1850	1850	0
391	20250312	131300	251425781	1850	1851	1851	1850	513
392	20250312	131200	250476726	1850	1850	1850	1850	0
393	20250312	131100	250476726	1850	1850	1850	1850	0
394	20250312	131000	250476726	1850	1850	1850	1850	553
395	20250312	130900	249453676	1850	1853	1853	1850	14189
396	20250312	130800	223186730	1854	1854	1854	1854	1119
397	20250312	130700	221112104	1854	1855	1855	1854	197
398	20250312	130600	220746865	1856	1856	1856	1856	501
399	20250312	130500	219817009	1856	1856	1856	1856	0
400	20250312	130400	219817009	1856	1856	1856	1856	0
401	20250312	130300	219817009	1856	1856	1856	1856	0
402	20250312	130200	219817009	1856	1856	1856	1856	0
403	20250312	130100	219817009	1856	1856	1856	1856	1
404	20250312	130000	219815153	1855	1855	1855	1855	569
405	20250312	125900	218759658	1854	1856	1856	1854	7000
406	20250312	125800	205774490	1857	1857	1857	1857	0
407	20250312	125700	205774490	1857	1861	1861	1857	1955
408	20250312	125600	202142215	1861	1861	1861	1861	0
409	20250312	125500	202142215	1861	1861	1861	1861	200
410	20250312	125400	201770015	1862	1861	1862	1861	40
411	20250312	125300	201695574	1861	1860	1861	1860	600
412	20250312	125200	200579134	1860	1860	1860	1860	0
413	20250312	125100	200579134	1860	1860	1860	1860	0
414	20250312	125000	200579134	1860	1860	1860	1860	0
415	20250312	124900	200579134	1860	1860	1860	1860	0
416	20250312	124800	200579134	1860	1860	1860	1860	0
417	20250312	124700	200579134	1860	1858	1860	1856	441
418	20250312	124600	199760165	1858	1858	1858	1858	600
419	20250312	124500	198645365	1861	1861	1861	1861	0
420	20250312	124400	198645365	1861	1861	1861	1861	0
421	20250312	124300	198645365	1861	1861	1861	1861	0
422	20250312	124200	198645365	1861	1860	1861	1860	34
423	20250312	124100	198582124	1859	1859	1859	1859	1
424	20250312	124000	198580265	1859	1859	1859	1859	286
425	20250312	123900	198048591	1859	1859	1859	1859	880
426	20250312	123800	196412671	1859	1859	1859	1859	0
427	20250312	123700	196412671	1859	1859	1859	1859	47
428	20250312	123600	196325298	1859	1859	1859	1859	0
429	20250312	123500	196325298	1859	1859	1859	1859	100
430	20250312	123400	196139398	1859	1859	1859	1859	0
431	20250312	123300	196139398	1859	1859	1859	1859	1
432	20250312	123200	196137539	1859	1859	1859	1859	36
433	20250312	123100	196070615	1860	1860	1860	1860	60
434	20250312	123000	195959015	1860	1860	1860	1860	28
435	20250312	122900	195906935	1860	1860	1860	1860	150
436	20250312	122800	195627935	1860	1860	1860	1860	1
437	20250312	122700	195626075	1860	1860	1860	1860	0
438	20250312	122600	195626075	1860	1860	1860	1860	0
439	20250312	122500	195626075	1860	1860	1860	1860	0
440	20250312	122400	195626075	1860	1860	1860	1860	0
441	20250312	122300	195626075	1860	1860	1860	1860	0
442	20250312	122200	195626075	1860	1860	1860	1860	0
443	20250312	122100	195626075	1860	1860	1860	1860	0
444	20250312	122000	195626075	1860	1860	1860	1860	27
445	20250312	121900	195575855	1860	1860	1860	1860	0
446	20250312	121800	195575855	1860	1860	1860	1860	1
447	20250312	121700	195573995	1860	1860	1860	1860	1
448	20250312	121600	195572135	1860	1860	1860	1860	2
449	20250312	121500	195568415	1861	1861	1861	1861	0
450	20250312	121400	195568415	1861	1861	1861	1861	0
451	20250312	121300	195568415	1861	1861	1861	1861	0
452	20250312	121200	195568415	1861	1861	1861	1861	0
453	20250312	121100	195568415	1861	1861	1861	1861	0
454	20250312	121000	195568415	1861	1861	1861	1861	0
455	20250312	120900	195568415	1861	1861	1861	1861	0
456	20250312	120800	195568415	1861	1859	1861	1859	43
457	20250312	120700	195488413	1859	1857	1859	1857	679
458	20250312	120600	194226158	1860	1860	1860	1860	0
459	20250312	120500	194226158	1860	1860	1860	1860	0
460	20250312	120400	194226158	1860	1860	1860	1860	4
461	20250312	120300	194218718	1860	1860	1860	1860	0
462	20250312	120200	194218718	1860	1860	1860	1860	0
463	20250312	120100	194218718	1860	1860	1860	1860	0
464	20250312	120000	194218718	1860	1860	1860	1860	0
465	20250312	115900	194218718	1860	1860	1860	1860	0
466	20250312	115800	194218718	1860	1860	1860	1860	1
467	20250312	115700	194216858	1857	1857	1857	1857	0
468	20250312	115600	194216858	1857	1857	1857	1857	0
469	20250312	115500	194216858	1857	1857	1857	1857	1150
470	20250312	115400	192081308	1860	1860	1860	1860	0
471	20250312	115300	192081308	1860	1860	1860	1860	0
472	20250312	115200	192081308	1860	1860	1860	1860	0
473	20250312	115100	192081308	1860	1860	1860	1860	0
474	20250312	115000	192081308	1860	1860	1860	1860	0
475	20250312	114900	192081308	1860	1858	1860	1858	37
476	20250312	114800	192012542	1857	1857	1857	1857	0
477	20250312	114700	192012542	1857	1857	1857	1857	486
478	20250312	114600	191110040	1856	1856	1856	1856	0
479	20250312	114500	191110040	1856	1856	1856	1856	91
480	20250312	114400	190941144	1856	1856	1856	1856	3568
481	20250312	114300	184318936	1856	1856	1856	1856	0
482	20250312	114200	184318936	1856	1856	1856	1856	80
483	20250312	114100	184170456	1856	1855	1856	1855	1200
484	20250312	114000	181943456	1856	1857	1857	1856	441
485	20250312	113900	181124796	1858	1860	1860	1858	12444
486	20250312	113800	157980948	1863	1863	1863	1863	1
487	20250312	113700	157979085	1861	1864	1864	1861	3556
488	20250312	113600	151359341	1864	1864	1864	1864	0
489	20250312	113500	151359341	1864	1864	1864	1864	50
490	20250312	113400	151266141	1865	1865	1865	1865	0
491	20250312	113300	151266141	1865	1865	1865	1865	0
492	20250312	113200	151266141	1865	1865	1865	1865	0
493	20250312	113100	151266141	1865	1865	1865	1865	0
494	20250312	113000	151266141	1865	1865	1865	1865	0
495	20250312	112900	151266141	1865	1865	1865	1865	0
496	20250312	112800	151266141	1865	1865	1865	1865	10
497	20250312	112700	151247491	1865	1865	1865	1865	33
498	20250312	112600	151185946	1866	1866	1866	1866	0
499	20250312	112500	151185946	1866	1866	1866	1866	4
500	20250312	112400	151178482	1866	1866	1866	1866	0
501	20250312	112300	151178482	1866	1866	1866	1866	0
502	20250312	112200	151178482	1866	1866	1866	1866	0
503	20250312	112100	151178482	1866	1866	1866	1866	0
504	20250312	112000	151178482	1866	1866	1866	1866	3
505	20250312	111900	151172884	1864	1864	1864	1864	0
506	20250312	111800	151172884	1864	1864	1864	1864	0
507	20250312	111700	151172884	1864	1864	1864	1864	0
508	20250312	111600	151172884	1864	1864	1864	1864	0
509	20250312	111500	151172884	1864	1864	1864	1864	3
510	20250312	111400	151167292	1864	1864	1864	1864	0
511	20250312	111300	151167292	1864	1864	1864	1864	0
512	20250312	111200	151167292	1864	1864	1864	1864	701
513	20250312	111100	149860628	1868	1868	1868	1868	0
514	20250312	111000	149860628	1868	1868	1868	1868	0
515	20250312	110900	149860628	1868	1868	1868	1868	0
516	20250312	110800	149860628	1868	1868	1868	1868	0
517	20250312	110700	149860628	1868	1868	1868	1868	18
518	20250312	110600	149827004	1864	1864	1864	1864	700
519	20250312	110500	148522204	1868	1868	1868	1868	0
520	20250312	110400	148522204	1868	1868	1868	1868	0
521	20250312	110300	148522204	1868	1868	1868	1868	0
522	20250312	110200	148522204	1868	1868	1868	1868	0
523	20250312	110100	148522204	1868	1868	1868	1868	0
524	20250312	110000	148522204	1868	1868	1868	1868	0
525	20250312	105900	148522204	1868	1868	1868	1868	0
526	20250312	105800	148522204	1868	1868	1868	1868	0
527	20250312	105700	148522204	1868	1868	1868	1868	0
528	20250312	105600	148522204	1868	1868	1868	1868	0
529	20250312	105500	148522204	1868	1868	1868	1868	0
530	20250312	105400	148522204	1868	1868	1868	1868	18
531	20250312	105300	148488580	1865	1862	1865	1862	2929
532	20250312	105200	143032666	1863	1863	1863	1863	0
533	20250312	105100	143032666	1863	1863	1863	1863	0
534	20250312	105000	143032666	1863	1863	1863	1863	0
535	20250312	104900	143032666	1863	1863	1863	1863	0
536	20250312	104800	143032666	1863	1863	1863	1863	0
537	20250312	104700	143032666	1863	1863	1863	1863	0
538	20250312	104600	143032666	1863	1863	1863	1863	0
539	20250312	104500	143032666	1863	1863	1863	1863	0
540	20250312	104400	143032666	1863	1863	1863	1863	1
541	20250312	104300	143030803	1863	1863	1863	1863	18
542	20250312	104200	142997269	1862	1860	1862	1860	4729
543	20250312	104100	134200763	1860	1860	1860	1860	1
544	20250312	104000	134198903	1860	1860	1860	1860	0
545	20250312	103900	134198903	1860	1860	1860	1860	3
546	20250312	103800	134193323	1860	1860	1860	1860	1
547	20250312	103700	134191463	1859	1859	1859	1859	0
548	20250312	103600	134191463	1859	1859	1859	1859	0
549	20250312	103500	134191463	1859	1860	1860	1859	2740
550	20250312	103400	129095724	1860	1860	1860	1860	46
551	20250312	103300	129010164	1861	1861	1861	1861	0
552	20250312	103200	129010164	1861	1862	1862	1861	270
553	20250312	103100	128507676	1860	1860	1860	1860	0
554	20250312	103000	128507676	1860	1860	1860	1860	100
555	20250312	102900	128321676	1860	1860	1860	1860	272
556	20250312	102800	127815756	1861	1862	1862	1861	206
557	20250312	102700	127432238	1863	1863	1863	1863	0
558	20250312	102600	127432238	1863	1863	1864	1863	1293
559	20250312	102500	125023378	1863	1863	1863	1863	0
560	20250312	102400	125023378	1863	1866	1866	1863	1858
561	20250312	102300	121560949	1866	1867	1867	1866	720
562	20250312	102200	120217309	1866	1866	1866	1866	40
563	20250312	102100	120142669	1866	1871	1871	1866	3318
564	20250312	102000	113938665	1873	1873	1873	1873	0
565	20250312	101900	113938665	1873	1873	1873	1873	53
566	20250312	101800	113839396	1873	1873	1873	1873	0
567	20250312	101700	113839396	1873	1873	1873	1873	0
568	20250312	101600	113839396	1873	1873	1873	1873	0
569	20250312	101500	113839396	1873	1873	1873	1873	0
570	20250312	101400	113839396	1873	1873	1873	1873	0
571	20250312	101300	113839396	1873	1873	1873	1873	0
572	20250312	101200	113839396	1873	1873	1873	1873	0
573	20250312	101100	113839396	1873	1872	1873	1872	2
574	20250312	101000	113835651	1871	1873	1873	1871	162
575	20250312	100900	113532547	1873	1873	1873	1873	0
576	20250312	100800	113532547	1873	1873	1873	1873	2
577	20250312	100700	113528801	1872	1872	1872	1872	338
578	20250312	100600	112896065	1872	1870	1872	1870	565
579	20250312	100500	111839509	1870	1875	1875	1870	10285
580	20250312	100400	92556509	1876	1876	1876	1876	0
581	20250312	100300	92556509	1876	1876	1876	1876	0
582	20250312	100200	92556509	1876	1876	1876	1876	266
583	20250312	100100	92057493	1876	1876	1876	1876	0
584	20250312	100000	92057493	1876	1873	1876	1873	3618
585	20250312	095900	85280834	1871	1873	1873	1871	1281
586	20250312	095800	82881921	1873	1873	1873	1873	0
587	20250312	095700	82881921	1873	1873	1873	1873	0
588	20250312	095600	82881921	1873	1873	1873	1873	0
589	20250312	095500	82881921	1873	1873	1873	1873	0
590	20250312	095400	82881921	1873	1873	1873	1873	0
591	20250312	095300	82881921	1873	1873	1873	1873	0
592	20250312	095200	82881921	1873	1873	1873	1873	2136
593	20250312	095100	78881193	1877	1877	1877	1877	0
594	20250312	095000	78881193	1877	1877	1877	1877	0
595	20250312	094900	78881193	1877	1877	1877	1877	0
596	20250312	094800	78881193	1877	1877	1877	1877	0
597	20250312	094700	78881193	1877	1877	1877	1877	0
598	20250312	094600	78881193	1877	1877	1877	1877	3
599	20250312	094500	78875562	1877	1878	1878	1877	59
600	20250312	094400	78764818	1878	1878	1878	1878	3
601	20250312	094300	78759184	1874	1874	1874	1874	0
602	20250312	094200	78759184	1874	1874	1874	1874	0
603	20250312	094100	78759184	1874	1874	1874	1874	7
604	20250312	094000	78746066	1878	1878	1878	1878	0
605	20250312	093900	78746066	1878	1878	1878	1878	116
606	20250312	093800	78528218	1878	1875	1878	1875	937
607	20250312	093700	76770239	1875	1882	1883	1875	8800
608	20250312	093600	60223536	1882	1882	1882	1882	0
609	20250312	093500	60223536	1882	1882	1882	1882	0
610	20250312	093400	60223536	1882	1881	1882	1881	19
611	20250312	093300	60187779	1877	1877	1878	1877	4671
612	20250312	093200	51419787	1874	1874	1874	1874	0
613	20250312	093100	51419787	1874	1874	1874	1874	0
614	20250312	093000	51419787	1874	1874	1874	1874	0
615	20250312	092900	51419787	1874	1874	1874	1874	171
616	20250312	092800	51099333	1877	1877	1877	1877	486
617	20250312	092700	50187111	1880	1880	1880	1880	0
618	20250312	092600	50187111	1880	1881	1881	1880	1012
619	20250312	092500	48284327	1882	1882	1882	1882	0
620	20250312	092400	48284327	1882	1878	1882	1878	277
621	20250312	092300	47764117	1870	1883	1883	1870	4495
622	20250312	092200	39303711	1883	1883	1883	1883	86
623	20250312	092100	39141773	1883	1882	1883	1882	590
624	20250312	092000	38031392	1879	1883	1883	1879	1558
625	20250312	091900	35101223	1882	1881	1882	1881	766
626	20250312	091800	33659877	1882	1880	1882	1880	3466
627	20250312	091700	27142601	1880	1881	1881	1877	189
628	20250312	091600	26787834	1877	1877	1877	1877	0
629	20250312	091500	26787834	1877	1879	1879	1877	2292
630	20250312	091400	22481420	1881	1881	1881	1881	0
631	20250312	091300	22481420	1881	1881	1881	1881	0
632	20250312	091200	22481420	1881	1881	1881	1881	1
633	20250312	091100	22479539	1868	1876	1884	1868	10555
634	20250312	091000	2662708	1876	1876	1876	1876	7
635	20250312	090900	2649576	1877	1877	1877	1873	1146
636	20250312	090800	503050	1866	1866	1866	1866	0
637	20250312	090700	503050	1866	1866	1866	1866	3
638	20250312	090600	497452	1877	1877	1877	1877	0
639	20250312	090500	497452	1877	1877	1877	1877	1
640	20250312	090400	495575	1880	1880	1880	1880	0
641	20250312	090300	495575	1880	1880	1880	1880	0
642	20250312	090200	495575	1880	1880	1880	1880	1
643	20250312	090100	493695	1863	1863	1863	1863	0
644	20250312	090000	493695	1863	1863	1863	1863	265