KissMeData/079160/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	195600	698254053	4980	4980	4980	4980	3308
3	20250312	195500	698254053	4980	4980	4980	4980	0
4	20250312	195400	698254053	4980	4980	4980	4980	0
5	20250312	195300	698254053	4980	4980	4980	4980	0
6	20250312	195200	698254053	4980	4980	4980	4980	0
7	20250312	195100	698254053	4980	4980	4980	4980	0
8	20250312	195000	698254053	4980	4980	4980	4980	0
9	20250312	194900	698254053	4980	4980	4980	4980	0
10	20250312	194800	698254053	4980	4980	4980	4980	0
11	20250312	194700	698254053	4980	4980	4980	4980	0
12	20250312	194600	698254053	4980	4980	4980	4980	0
13	20250312	194500	698254053	4980	4980	4980	4980	0
14	20250312	194400	698254053	4980	4980	4980	4980	0
15	20250312	194300	698254053	4980	4980	4980	4980	0
16	20250312	194200	698254053	4980	4980	4980	4980	0
17	20250312	194100	698254053	4980	4980	4980	4980	0
18	20250312	194000	698254053	4980	4980	4980	4980	0
19	20250312	193900	698254053	4980	4980	4980	4980	0
20	20250312	193800	698254053	4980	4980	4980	4980	0
21	20250312	193700	698254053	4980	4980	4980	4980	0
22	20250312	193600	698254053	4980	4980	4980	4980	0
23	20250312	193500	698254053	4980	4980	4980	4980	0
24	20250312	193400	698254053	4980	4980	4980	4980	0
25	20250312	193300	698254053	4980	4980	4980	4980	0
26	20250312	193200	698254053	4980	4980	4980	4980	0
27	20250312	193100	698254053	4980	4980	4980	4980	0
28	20250312	193000	698254053	4980	4980	4980	4980	0
29	20250312	192900	698254053	4980	4980	4980	4980	0
30	20250312	192800	698254053	4980	4980	4980	4980	0
31	20250312	192700	698254053	4980	4980	4980	4980	0
32	20250312	192600	698254053	4980	4980	4980	4980	3308
33	20250312	192500	698254053	4980	4980	4980	4980	0
34	20250312	192400	698254053	4980	4980	4980	4980	0
35	20250312	192300	698254053	4980	4980	4980	4980	0
36	20250312	192200	698254053	4980	4980	4980	4980	0
37	20250312	192100	698254053	4980	4980	4980	4980	0
38	20250312	192000	698254053	4980	4980	4980	4980	0
39	20250312	191900	698254053	4980	4980	4980	4980	0
40	20250312	191800	698254053	4980	4980	4980	4980	0
41	20250312	191700	698254053	4980	4980	4980	4980	0
42	20250312	191600	698254053	4980	4980	4980	4980	0
43	20250312	191500	698254053	4980	4980	4980	4980	0
44	20250312	191400	698254053	4980	4980	4980	4980	0
45	20250312	191300	698254053	4980	4980	4980	4980	0
46	20250312	191200	698254053	4980	4980	4980	4980	0
47	20250312	191100	698254053	4980	4980	4980	4980	0
48	20250312	191000	698254053	4980	4980	4980	4980	0
49	20250312	190900	698254053	4980	4980	4980	4980	0
50	20250312	190800	698254053	4980	4980	4980	4980	0
51	20250312	190700	698254053	4980	4980	4980	4980	0
52	20250312	190600	698254053	4980	4980	4980	4980	0
53	20250312	190500	698254053	4980	4980	4980	4980	0
54	20250312	190400	698254053	4980	4980	4980	4980	0
55	20250312	190300	698254053	4980	4980	4980	4980	0
56	20250312	190200	698254053	4980	4980	4980	4980	0
57	20250312	190100	698254053	4980	4980	4980	4980	0
58	20250312	190000	698254053	4980	4980	4980	4980	0
59	20250312	185900	698254053	4980	4980	4980	4980	0
60	20250312	185800	698254053	4980	4980	4980	4980	0
61	20250312	185700	698254053	4980	4980	4980	4980	0
62	20250312	185600	698254053	4980	4980	4980	4980	3308
63	20250312	185500	698254053	4980	4980	4980	4980	0
64	20250312	185400	698254053	4980	4980	4980	4980	0
65	20250312	185300	698254053	4980	4980	4980	4980	0
66	20250312	185200	698254053	4980	4980	4980	4980	0
67	20250312	185100	698254053	4980	4980	4980	4980	0
68	20250312	185000	698254053	4980	4980	4980	4980	0
69	20250312	184900	698254053	4980	4980	4980	4980	0
70	20250312	184800	698254053	4980	4980	4980	4980	0
71	20250312	184700	698254053	4980	4980	4980	4980	0
72	20250312	184600	698254053	4980	4980	4980	4980	0
73	20250312	184500	698254053	4980	4980	4980	4980	0
74	20250312	184400	698254053	4980	4980	4980	4980	0
75	20250312	184300	698254053	4980	4980	4980	4980	0
76	20250312	184200	698254053	4980	4980	4980	4980	0
77	20250312	184100	698254053	4980	4980	4980	4980	0
78	20250312	184000	698254053	4980	4980	4980	4980	0
79	20250312	183900	698254053	4980	4980	4980	4980	0
80	20250312	183800	698254053	4980	4980	4980	4980	0
81	20250312	183700	698254053	4980	4980	4980	4980	0
82	20250312	183600	698254053	4980	4980	4980	4980	0
83	20250312	183500	698254053	4980	4980	4980	4980	0
84	20250312	183400	698254053	4980	4980	4980	4980	0
85	20250312	183300	698254053	4980	4980	4980	4980	0
86	20250312	183200	698254053	4980	4980	4980	4980	0
87	20250312	183100	698254053	4980	4980	4980	4980	0
88	20250312	183000	698254053	4980	4980	4980	4980	0
89	20250312	182900	698254053	4980	4980	4980	4980	0
90	20250312	182800	698254053	4980	4980	4980	4980	0
91	20250312	182700	698254053	4980	4980	4980	4980	0
92	20250312	182600	698254053	4980	4980	4980	4980	3308
93	20250312	182500	698254053	4980	4980	4980	4980	0
94	20250312	182400	698254053	4980	4980	4980	4980	0
95	20250312	182300	698254053	4980	4980	4980	4980	0
96	20250312	182200	698254053	4980	4980	4980	4980	0
97	20250312	182100	698254053	4980	4980	4980	4980	0
98	20250312	182000	698254053	4980	4980	4980	4980	0
99	20250312	181900	698254053	4980	4980	4980	4980	0
100	20250312	181800	698254053	4980	4980	4980	4980	0
101	20250312	181700	698254053	4980	4980	4980	4980	0
102	20250312	181600	698254053	4980	4980	4980	4980	0
103	20250312	181500	698254053	4980	4980	4980	4980	0
104	20250312	181400	698254053	4980	4980	4980	4980	0
105	20250312	181300	698254053	4980	4980	4980	4980	0
106	20250312	181200	698254053	4980	4980	4980	4980	0
107	20250312	181100	698254053	4980	4980	4980	4980	0
108	20250312	181000	698254053	4980	4980	4980	4980	0
109	20250312	180900	698254053	4980	4980	4980	4980	0
110	20250312	180800	698254053	4980	4980	4980	4980	0
111	20250312	180700	698254053	4980	4980	4980	4980	0
112	20250312	180600	698254053	4980	4980	4980	4980	0
113	20250312	180500	698254053	4980	4980	4980	4980	0
114	20250312	180400	698254053	4980	4980	4980	4980	0
115	20250312	180300	698254053	4980	4980	4980	4980	0
116	20250312	180200	698254053	4980	4980	4980	4980	0
117	20250312	180100	698254053	4980	4980	4980	4980	0
118	20250312	180000	698254053	4980	4980	4980	4980	0
119	20250312	175900	698254053	4980	4980	4980	4980	0
120	20250312	175800	698254053	4980	4980	4980	4980	0
121	20250312	175700	698254053	4980	4980	4980	4980	0
122	20250312	175600	698254053	4980	4980	4980	4980	3308
123	20250312	175500	698254053	4980	4980	4980	4980	0
124	20250312	175400	698254053	4980	4980	4980	4980	0
125	20250312	175300	698254053	4980	4980	4980	4980	0
126	20250312	175200	698254053	4980	4980	4980	4980	0
127	20250312	175100	698254053	4980	4980	4980	4980	0
128	20250312	175000	698254053	4980	4980	4980	4980	0
129	20250312	174900	698254053	4980	4980	4980	4980	0
130	20250312	174800	698254053	4980	4980	4980	4980	0
131	20250312	174700	698254053	4980	4980	4980	4980	0
132	20250312	174600	698254053	4980	4980	4980	4980	0
133	20250312	174500	698254053	4980	4980	4980	4980	0
134	20250312	174400	698254053	4980	4980	4980	4980	0
135	20250312	174300	698254053	4980	4980	4980	4980	0
136	20250312	174200	698254053	4980	4980	4980	4980	0
137	20250312	174100	698254053	4980	4980	4980	4980	0
138	20250312	174000	698254053	4980	4980	4980	4980	0
139	20250312	173900	698254053	4980	4980	4980	4980	0
140	20250312	173800	698254053	4980	4980	4980	4980	0
141	20250312	173700	698254053	4980	4980	4980	4980	0
142	20250312	173600	698254053	4980	4980	4980	4980	0
143	20250312	173500	698254053	4980	4980	4980	4980	0
144	20250312	173400	698254053	4980	4980	4980	4980	0
145	20250312	173300	698254053	4980	4980	4980	4980	0
146	20250312	173200	698254053	4980	4980	4980	4980	0
147	20250312	173100	698254053	4980	4980	4980	4980	0
148	20250312	173000	698254053	4980	4980	4980	4980	0
149	20250312	172900	698254053	4980	4980	4980	4980	0
150	20250312	172800	698254053	4980	4980	4980	4980	0
151	20250312	172700	698254053	4980	4980	4980	4980	0
152	20250312	172600	698254053	4980	4980	4980	4980	3308
153	20250312	172500	698254053	4980	4980	4980	4980	0
154	20250312	172400	698254053	4980	4980	4980	4980	0
155	20250312	172300	698254053	4980	4980	4980	4980	0
156	20250312	172200	698254053	4980	4980	4980	4980	0
157	20250312	172100	698254053	4980	4980	4980	4980	0
158	20250312	172000	698254053	4980	4980	4980	4980	0
159	20250312	171900	698254053	4980	4980	4980	4980	0
160	20250312	171800	698254053	4980	4980	4980	4980	0
161	20250312	171700	698254053	4980	4980	4980	4980	0
162	20250312	171600	698254053	4980	4980	4980	4980	0
163	20250312	171500	698254053	4980	4980	4980	4980	0
164	20250312	171400	698254053	4980	4980	4980	4980	0
165	20250312	171300	698254053	4980	4980	4980	4980	0
166	20250312	171200	698254053	4980	4980	4980	4980	0
167	20250312	171100	698254053	4980	4980	4980	4980	0
168	20250312	171000	698254053	4980	4980	4980	4980	0
169	20250312	170900	698254053	4980	4980	4980	4980	0
170	20250312	170800	698254053	4980	4980	4980	4980	0
171	20250312	170700	698254053	4980	4980	4980	4980	0
172	20250312	170600	698254053	4980	4980	4980	4980	0
173	20250312	170500	698254053	4980	4980	4980	4980	0
174	20250312	170400	698254053	4980	4980	4980	4980	0
175	20250312	170300	698254053	4980	4980	4980	4980	0
176	20250312	170200	698254053	4980	4980	4980	4980	0
177	20250312	170100	698254053	4980	4980	4980	4980	0
178	20250312	170000	698254053	4980	4980	4980	4980	0
179	20250312	165900	698254053	4980	4980	4980	4980	0
180	20250312	165800	698254053	4980	4980	4980	4980	0
181	20250312	165700	698254053	4980	4980	4980	4980	0
182	20250312	165600	698254053	4980	4980	4980	4980	3308
183	20250312	165500	698254053	4980	4980	4980	4980	0
184	20250312	165400	698254053	4980	4980	4980	4980	0
185	20250312	165300	698254053	4980	4980	4980	4980	0
186	20250312	165200	698254053	4980	4980	4980	4980	0
187	20250312	165100	698254053	4980	4980	4980	4980	0
188	20250312	165000	698254053	4980	4980	4980	4980	0
189	20250312	164900	698254053	4980	4980	4980	4980	0
190	20250312	164800	698254053	4980	4980	4980	4980	0
191	20250312	164700	698254053	4980	4980	4980	4980	0
192	20250312	164600	698254053	4980	4980	4980	4980	0
193	20250312	164500	698254053	4980	4980	4980	4980	0
194	20250312	164400	698254053	4980	4980	4980	4980	0
195	20250312	164300	698254053	4980	4980	4980	4980	0
196	20250312	164200	698254053	4980	4980	4980	4980	0
197	20250312	164100	698254053	4980	4980	4980	4980	0
198	20250312	164000	698254053	4980	4980	4980	4980	0
199	20250312	163900	698254053	4980	4980	4980	4980	0
200	20250312	163800	698254053	4980	4980	4980	4980	0
201	20250312	163700	698254053	4980	4980	4980	4980	0
202	20250312	163600	698254053	4980	4980	4980	4980	0
203	20250312	163500	698254053	4980	4980	4980	4980	0
204	20250312	163400	698254053	4980	4980	4980	4980	0
205	20250312	163300	698254053	4980	4980	4980	4980	0
206	20250312	163200	698254053	4980	4980	4980	4980	0
207	20250312	163100	698254053	4980	4980	4980	4980	0
208	20250312	163000	698254053	4980	4980	4980	4980	0
209	20250312	162900	698254053	4980	4980	4980	4980	0
210	20250312	162800	698254053	4980	4980	4980	4980	0
211	20250312	162700	698254053	4980	4980	4980	4980	0
212	20250312	162600	698254053	4980	4980	4980	4980	3308
213	20250312	162500	698254053	4980	4980	4980	4980	0
214	20250312	162400	698254053	4980	4980	4980	4980	0
215	20250312	162300	698254053	4980	4980	4980	4980	0
216	20250312	162200	698254053	4980	4980	4980	4980	0
217	20250312	162100	698254053	4980	4980	4980	4980	0
218	20250312	162000	698254053	4980	4980	4980	4980	0
219	20250312	161900	698254053	4980	4980	4980	4980	0
220	20250312	161800	698254053	4980	4980	4980	4980	0
221	20250312	161700	698254053	4980	4980	4980	4980	0
222	20250312	161600	698254053	4980	4980	4980	4980	0
223	20250312	161500	698254053	4980	4980	4980	4980	0
224	20250312	161400	698254053	4980	4980	4980	4980	0
225	20250312	161300	698254053	4980	4980	4980	4980	0
226	20250312	161200	698254053	4980	4980	4980	4980	0
227	20250312	161100	698254053	4980	4980	4980	4980	0
228	20250312	161000	698254053	4980	4980	4980	4980	0
229	20250312	160900	698254053	4980	4980	4980	4980	0
230	20250312	160800	698254053	4980	4980	4980	4980	0
231	20250312	160700	698254053	4980	4980	4980	4980	0
232	20250312	160600	698254053	4980	4980	4980	4980	0
233	20250312	160500	698254053	4980	4980	4980	4980	0
234	20250312	160400	698254053	4980	4980	4980	4980	0
235	20250312	160300	698254053	4980	4980	4980	4980	0
236	20250312	160200	698254053	4980	4980	4980	4980	0
237	20250312	160100	698254053	4980	4980	4980	4980	0
238	20250312	160000	698254053	4980	4980	4980	4980	0
239	20250312	155900	698254053	4980	4980	4980	4980	0
240	20250312	155800	698254053	4980	4980	4980	4980	0
241	20250312	155700	698254053	4980	4980	4980	4980	0
242	20250312	155600	698254053	4980	4980	4980	4980	3308
243	20250312	155500	698254053	4980	4980	4980	4980	0
244	20250312	155400	698254053	4980	4980	4980	4980	0
245	20250312	155300	698254053	4980	4980	4980	4980	0
246	20250312	155200	698254053	4980	4980	4980	4980	0
247	20250312	155100	698254053	4980	4980	4980	4980	0
248	20250312	155000	698254053	4980	4980	4980	4980	0
249	20250312	154900	698254053	4980	4980	4980	4980	0
250	20250312	154800	698254053	4980	4980	4980	4980	0
251	20250312	154700	698254053	4980	4980	4980	4980	0
252	20250312	154600	698254053	4980	4980	4980	4980	0
253	20250312	154500	698254053	4980	4980	4980	4980	0
254	20250312	154400	698254053	4980	4980	4980	4980	0
255	20250312	154300	698254053	4980	4980	4980	4980	0
256	20250312	154200	698254053	4980	4980	4980	4980	0
257	20250312	154100	698254053	4980	4980	4980	4980	0
258	20250312	154000	698254053	4980	4980	4980	4980	0
259	20250312	153900	698254053	4980	4980	4980	4980	0
260	20250312	153800	698254053	4980	4980	4980	4980	0
261	20250312	153700	698254053	4980	4980	4980	4980	0
262	20250312	153600	698254053	4980	4980	4980	4980	0
263	20250312	153500	698254053	4980	4980	4980	4980	0
264	20250312	153400	698254053	4980	4980	4980	4980	0
265	20250312	153300	698254053	4980	4980	4980	4980	0
266	20250312	153200	698254053	4980	4980	4980	4980	0
267	20250312	153100	698254053	4980	4980	4980	4980	0
268	20250312	153000	698254053	4980	4980	4980	4980	3308
269	20250312	152900	681780213	4980	4980	4980	4980	0
270	20250312	152800	681780213	4980	4980	4980	4980	0
271	20250312	152700	681780213	4980	4980	4980	4980	0
272	20250312	152600	681780213	4980	4980	4980	4980	0
273	20250312	152500	681780213	4980	4980	4980	4980	0
274	20250312	152400	681780213	4980	4980	4980	4980	0
275	20250312	152300	681780213	4980	4980	4980	4980	0
276	20250312	152200	681780213	4980	4980	4980	4980	0
277	20250312	152100	681780213	4980	4980	4980	4980	0
278	20250312	152000	681780213	4980	4980	4980	4980	0
279	20250312	151900	681780213	4980	4985	4985	4980	284
280	20250312	151800	680365518	4980	4985	4985	4980	211
281	20250312	151700	679314729	4980	4980	4980	4980	38
282	20250312	151600	679125489	4980	4985	4985	4980	423
283	20250312	151500	677018324	4980	4985	4985	4980	76
284	20250312	151400	676639794	4980	4980	4985	4980	366
285	20250312	151300	674816614	4980	4980	4980	4980	33
286	20250312	151200	674652274	4980	4985	4985	4980	187
287	20250312	151100	673720894	4985	4980	4985	4980	116
288	20250312	151000	673143134	4980	4985	4985	4980	205
289	20250312	150900	672122209	4980	4980	4985	4980	87
290	20250312	150800	671688889	4980	4985	4985	4980	151
291	20250312	150700	670936899	4980	4980	4980	4980	0
292	20250312	150600	670936899	4980	4985	4985	4980	90
293	20250312	150500	670488649	4985	4985	4985	4980	122
294	20250312	150400	669880974	4985	4985	4985	4985	24
295	20250312	150300	669761334	4980	4980	4980	4980	2054
296	20250312	150200	659532414	4985	4987	4987	4985	3435
297	20250312	150100	642408911	4990	4990	4990	4990	6
298	20250312	150000	642378971	4990	4990	4990	4990	10
299	20250312	145900	642329071	4990	4990	4990	4990	8
300	20250312	145800	642289151	4985	4985	4985	4985	0
301	20250312	145700	642289151	4985	4985	4985	4985	0
302	20250312	145600	642289151	4985	4985	4985	4985	0
303	20250312	145500	642289151	4985	4985	4985	4985	7
304	20250312	145400	642254256	4985	4990	4990	4985	1117
305	20250312	145300	636680991	4990	4990	4990	4990	605
306	20250312	145200	633662041	4990	4990	4990	4990	1
307	20250312	145100	633657051	4985	4985	4985	4985	0
308	20250312	145000	633657051	4985	4985	4985	4985	0
309	20250312	144900	633657051	4985	4985	4985	4985	141
310	20250312	144800	632954166	4990	4990	4990	4990	18
311	20250312	144700	632864346	4990	4990	4990	4990	1
312	20250312	144600	632859356	4990	4990	4990	4990	1
313	20250312	144500	632854366	4985	4985	4985	4985	0
314	20250312	144400	632854366	4985	4985	4985	4985	575
315	20250312	144300	629987991	4985	4985	4985	4985	4
316	20250312	144200	629968051	4980	4980	4980	4980	78
317	20250312	144100	629579611	4980	4985	4985	4980	704
318	20250312	144000	626073556	4980	4985	4985	4980	18
319	20250312	143900	625983871	4985	4985	4985	4985	130
320	20250312	143800	625335821	4985	4985	4985	4985	321
321	20250312	143700	623735636	4985	4985	4985	4985	0
322	20250312	143600	623735636	4985	4985	4985	4985	50
323	20250312	143500	623486386	4985	4985	4985	4985	50
324	20250312	143400	623237136	4985	4990	4990	4985	13
325	20250312	143300	623172301	4985	4985	4985	4985	97
326	20250312	143200	622688756	4990	4985	4990	4985	55
327	20250312	143100	622414556	4990	4990	4990	4990	3
328	20250312	143000	622399586	4985	4985	4985	4985	1832
329	20250312	142900	613267066	4980	4985	4985	4980	29
330	20250312	142800	613122626	4985	4985	4985	4985	2029
331	20250312	142700	603008061	4985	4985	4985	4985	0
332	20250312	142600	603008061	4985	4985	4985	4985	4
333	20250312	142500	602988121	4980	4980	4980	4980	212
334	20250312	142400	601932361	4980	4980	4980	4980	0
335	20250312	142300	601932361	4980	4980	4980	4980	155
336	20250312	142200	601160461	4980	4985	4985	4980	1354
337	20250312	142100	594412521	4980	4980	4980	4980	0
338	20250312	142000	594412521	4980	4980	4980	4980	0
339	20250312	141900	594412521	4980	4980	4980	4980	614
340	20250312	141800	591354801	4985	4985	4985	4985	10
341	20250312	141700	591304951	4980	4985	4985	4980	4040
342	20250312	141600	571168251	4985	4985	4985	4985	1
343	20250312	141500	571163266	4985	4985	4985	4985	2
344	20250312	141400	571153296	4980	4980	4980	4980	338
345	20250312	141300	569470056	4980	4980	4980	4980	0
346	20250312	141200	569470056	4980	4980	4980	4980	118
347	20250312	141100	568882416	4985	4985	4985	4985	9
348	20250312	141000	568837551	4980	4980	4980	4980	0
349	20250312	140900	568837551	4980	4980	4980	4980	123
350	20250312	140800	568225011	4985	4985	4985	4985	10
351	20250312	140700	568175161	4985	4985	4985	4985	101
352	20250312	140600	567671676	4985	4985	4985	4985	20
353	20250312	140500	567571976	4985	4985	4985	4985	5
354	20250312	140400	567547051	4985	4985	4985	4985	3
355	20250312	140300	567532096	4985	4985	4985	4985	6
356	20250312	140200	567502186	4980	4980	4980	4980	317
357	20250312	140100	565923526	4980	4980	4980	4980	242
358	20250312	140000	564718366	4975	4980	4980	4975	194
359	20250312	135900	563752791	4980	4980	4980	4980	73
360	20250312	135800	563389251	4980	4980	4985	4980	88
361	20250312	135700	562950986	4985	4985	4985	4985	2
362	20250312	135600	562941016	4980	4980	4980	4980	20
363	20250312	135500	562841416	4980	4980	4980	4980	112
364	20250312	135400	562283656	4980	4980	4980	4980	140
365	20250312	135300	561586456	4980	4980	4980	4980	1
366	20250312	135200	561581476	4980	4980	4980	4980	61
367	20250312	135100	561277696	4980	4980	4980	4980	45
368	20250312	135000	561053596	4980	4980	4980	4980	35
369	20250312	134900	560879296	4980	4980	4980	4980	1279
370	20250312	134800	554509876	4975	4975	4975	4975	284
371	20250312	134700	553096976	4980	4980	4980	4980	7
372	20250312	134600	553062116	4980	4980	4980	4980	731
373	20250312	134500	549421736	4980	4985	4985	4975	10783
374	20250312	134400	495722751	4985	4985	4985	4985	10
375	20250312	134300	495672901	4980	4980	4980	4980	1620
376	20250312	134200	487605301	4985	4980	4985	4980	73
377	20250312	134100	487241756	4985	4985	4985	4985	20
378	20250312	134000	487142056	4985	4985	4985	4985	5
379	20250312	133900	487117131	4980	4980	4980	4980	230
380	20250312	133800	485971731	4980	4980	4980	4980	0
381	20250312	133700	485971731	4980	4985	4985	4980	72
382	20250312	133600	485613166	4985	4985	4985	4985	0
383	20250312	133500	485613166	4985	4985	4985	4985	11
384	20250312	133400	485558331	4985	4985	4985	4985	14
385	20250312	133300	485488541	4980	4985	4985	4980	78
386	20250312	133200	485100066	4985	4985	4985	4985	0
387	20250312	133100	485100066	4985	4985	4985	4985	201
388	20250312	133000	484098081	4985	4980	4985	4980	74
389	20250312	132900	483729556	4985	4985	4985	4985	93
390	20250312	132800	483265951	4985	4980	4985	4980	72
391	20250312	132700	482907381	4985	4985	4985	4985	210
392	20250312	132600	481860531	4980	4980	4980	4980	70
393	20250312	132500	481511931	4985	4985	4985	4985	100
394	20250312	132400	481013431	4980	4980	4980	4980	140
395	20250312	132300	480316231	4980	4985	4985	4980	81
396	20250312	132200	479912801	4985	4985	4985	4985	140
397	20250312	132100	479214901	4985	4985	4985	4980	1083
398	20250312	132000	473821146	4985	4985	4985	4985	72
399	20250312	131900	473462226	4985	4985	4985	4980	64
400	20250312	131800	473143206	4980	4980	4980	4980	0
401	20250312	131700	473143206	4980	4980	4980	4980	313
402	20250312	131600	471584466	4985	4985	4985	4985	20
403	20250312	131500	471484766	4985	4985	4985	4985	559
404	20250312	131400	468698151	4985	4985	4985	4985	500
405	20250312	131300	466205651	4990	4990	4990	4990	43
406	20250312	131200	465991081	4990	4990	4990	4990	6
407	20250312	131100	465961141	4990	4990	4990	4985	136
408	20250312	131000	465283031	4990	4990	4990	4980	140
409	20250312	130900	464585431	4990	4990	4990	4990	10
410	20250312	130800	464535531	4990	4990	4990	4990	10
411	20250312	130700	464485631	4990	4990	4990	4990	85
412	20250312	130600	464061481	4990	4990	4990	4990	2
413	20250312	130500	464051501	4990	4990	4990	4990	26
414	20250312	130400	463921761	4980	4985	4985	4980	695
415	20250312	130300	460460611	4980	4980	4980	4980	48
416	20250312	130200	460221571	4980	4990	4990	4980	151
417	20250312	130100	459469581	4990	4990	4990	4990	21
418	20250312	130000	459364791	4980	4990	4990	4980	63
419	20250312	125900	459050551	4990	4990	4990	4990	2
420	20250312	125800	459040571	4990	4990	4990	4990	12
421	20250312	125700	458980691	4990	4990	4990	4990	65
422	20250312	125600	458656341	4990	4990	4990	4990	20
423	20250312	125500	458556541	4990	4990	4990	4990	101
424	20250312	125400	458052551	4990	4990	4990	4990	202
425	20250312	125300	457044571	4980	4980	4980	4980	100
426	20250312	125200	456546571	4990	4985	4990	4985	9
427	20250312	125100	456501671	4985	4985	4990	4980	2657
428	20250312	125000	443251576	4990	4990	4990	4990	0
429	20250312	124900	443251576	4990	4990	4990	4990	6
430	20250312	124800	443221636	4985	4985	4985	4985	0
431	20250312	124700	443221636	4985	4985	4985	4985	0
432	20250312	124600	443221636	4985	4985	4985	4985	0
433	20250312	124500	443221636	4985	4985	4985	4985	137
434	20250312	124400	442538691	4985	4985	4985	4985	38
435	20250312	124300	442349261	4990	4990	4990	4990	100
436	20250312	124200	441850261	4990	4990	4990	4990	0
437	20250312	124100	441850261	4990	4990	4990	4990	3
438	20250312	124000	441835291	4985	4985	4985	4985	50
439	20250312	123900	441586041	4985	4985	4985	4985	128
440	20250312	123800	440947961	4990	4990	4990	4990	10
441	20250312	123700	440898061	4985	4985	4990	4985	1146
442	20250312	123600	435180241	4990	4985	4990	4985	203
443	20250312	123500	434168271	4985	4985	4985	4985	170
444	20250312	123400	433320821	4985	4985	4985	4985	100
445	20250312	123300	432822321	4985	4985	4985	4985	72
446	20250312	123200	432463401	4985	4990	4990	4985	633
447	20250312	123100	429307736	4990	4990	4990	4990	50
448	20250312	123000	429058236	4990	4990	4990	4990	1
449	20250312	122900	429053246	4985	4985	4985	4985	106
450	20250312	122800	428524836	4985	4985	4985	4985	93
451	20250312	122700	428061231	4990	4990	4990	4990	0
452	20250312	122600	428061231	4990	4990	4990	4990	1
453	20250312	122500	428056241	4990	4985	4990	4985	53
454	20250312	122400	427792021	4985	4985	4985	4985	1800
455	20250312	122300	418819021	4985	4985	4985	4985	0
456	20250312	122200	418819021	4985	4990	4990	4985	1071
457	20250312	122100	413480081	4985	4985	4985	4985	0
458	20250312	122000	413480081	4985	4990	4990	4985	1122
459	20250312	121900	407886836	4985	4985	4990	4985	1600
460	20250312	121800	399910821	4985	4985	4985	4985	1073
461	20250312	121700	394561916	4985	4985	4985	4985	0
462	20250312	121600	394561916	4985	4985	4985	4985	1
463	20250312	121500	394556931	4985	4985	4985	4985	71
464	20250312	121400	394202996	4985	4985	4985	4985	70
465	20250312	121300	393854046	4990	4985	4990	4985	92
466	20250312	121200	393395321	4990	4985	4990	4985	190
467	20250312	121100	392448121	4990	4985	4990	4985	226
468	20250312	121000	391321381	4985	4985	4985	4985	252
469	20250312	120900	390065161	4985	4985	4985	4985	0
470	20250312	120800	390065161	4985	4985	4985	4985	71
471	20250312	120700	389711226	4985	4985	4985	4985	500
472	20250312	120600	387218726	4985	4990	4990	4985	72
473	20250312	120500	386859796	4990	4990	4990	4990	1000
474	20250312	120400	381869796	4990	4990	4990	4990	283
475	20250312	120300	380457626	4990	4985	4990	4985	3
476	20250312	120200	380442661	4990	4985	4990	4985	72
477	20250312	120100	380083736	4990	4990	4990	4990	11
478	20250312	120000	380028846	4985	4985	4985	4985	0
479	20250312	115900	380028846	4985	4985	4985	4985	0
480	20250312	115800	380028846	4985	4985	4985	4985	10
481	20250312	115700	379978996	4985	4985	4985	4985	224
482	20250312	115600	378862356	4985	4985	4985	4985	11
483	20250312	115500	378807521	4985	4985	4985	4985	0
484	20250312	115400	378807521	4985	4985	4985	4985	0
485	20250312	115300	378807521	4985	4985	4985	4985	0
486	20250312	115200	378807521	4985	4985	4985	4985	0
487	20250312	115100	378807521	4985	4990	4990	4985	6637
488	20250312	115000	345720551	4990	4990	4990	4990	1
489	20250312	114900	345715561	4985	4990	4990	4985	391
490	20250312	114800	343765371	4990	4990	4990	4990	0
491	20250312	114700	343765371	4990	4990	4990	4990	14
492	20250312	114600	343695511	4985	4985	4985	4985	72
493	20250312	114500	343336591	4990	4990	4990	4985	22
494	20250312	114400	343226816	4990	4990	4990	4990	19
495	20250312	114300	343132006	4985	4985	4985	4985	0
496	20250312	114200	343132006	4985	4985	4985	4985	251
497	20250312	114100	341880771	4985	4985	4985	4985	39
498	20250312	114000	341686356	4985	4985	4985	4985	0
499	20250312	113900	341686356	4985	4990	4990	4985	2122
500	20250312	113800	331098186	4990	4990	4990	4990	6
501	20250312	113700	331068246	4985	4985	4985	4985	0
502	20250312	113600	331068246	4985	4990	4990	4985	75
503	20250312	113500	330694351	4990	4990	4990	4990	5
504	20250312	113400	330669401	4990	4990	4990	4990	125
505	20250312	113300	330045651	4990	4990	4990	4990	51
506	20250312	113200	329791161	4990	4990	4990	4990	148
507	20250312	113100	329052641	4990	4990	4990	4990	115
508	20250312	113000	328478791	4990	4990	4990	4985	130
509	20250312	112900	327830641	4990	4990	4990	4990	0
510	20250312	112800	327830641	4990	4990	4990	4990	23
511	20250312	112700	327715871	4985	4990	4990	4985	173
512	20250312	112600	326852951	4985	4985	4985	4985	4
513	20250312	112500	326833011	4985	4985	4985	4985	72
514	20250312	112400	326474091	4990	4985	4990	4985	2103
515	20250312	112300	315981116	4990	4985	4990	4985	77
516	20250312	112200	315597256	4985	4985	4985	4985	500
517	20250312	112100	313104756	4985	4985	4985	4985	0
518	20250312	112000	313104756	4985	4990	4990	4985	273
519	20250312	111900	311743846	4990	4990	4990	4990	510
520	20250312	111800	309198946	4990	4990	4990	4990	11
521	20250312	111700	309144056	4985	4985	4985	4985	203
522	20250312	111600	308132101	4990	4990	4990	4990	1
523	20250312	111500	308127111	4985	4985	4985	4985	272
524	20250312	111400	306771191	4985	4985	4985	4985	0
525	20250312	111300	306771191	4985	4985	4985	4985	0
526	20250312	111200	306771191	4985	4985	4985	4985	71
527	20250312	111100	306417256	4985	4985	4985	4985	0
528	20250312	111000	306417256	4985	4985	4985	4985	8
529	20250312	110900	306377376	4990	4990	4990	4990	402
530	20250312	110800	304371396	4990	4987	4990	4985	555
531	20250312	110700	301603522	4990	4990	4990	4990	0
532	20250312	110600	301603522	4990	4990	4990	4990	0
533	20250312	110500	301603522	4990	4990	4990	4990	2
534	20250312	110400	301593542	4990	4990	4990	4990	23
535	20250312	110300	301478772	4990	4990	4990	4990	16
536	20250312	110200	301398932	4990	4990	4990	4990	5
537	20250312	110100	301373982	4990	4990	4990	4990	505
538	20250312	110000	298854032	4990	4990	4990	4990	0
539	20250312	105900	298854032	4990	4990	4990	4990	12
540	20250312	105800	298794152	4990	4990	4990	4990	101
541	20250312	105700	298290162	4990	4990	4990	4990	10
542	20250312	105600	298240262	4990	4990	4990	4990	2
543	20250312	105500	298230282	4990	4990	4990	4990	12
544	20250312	105400	298170402	4990	4990	4990	4990	0
545	20250312	105300	298170402	4990	4990	4990	4990	2029
546	20250312	105200	288045692	4990	4990	4990	4990	1
547	20250312	105100	288040702	4990	4990	4990	4990	0
548	20250312	105000	288040702	4990	4990	4990	4990	11
549	20250312	104900	287985812	4990	4990	4990	4990	2
550	20250312	104800	287975832	4990	4990	4990	4990	11
551	20250312	104700	287920942	4990	4990	4990	4990	12
552	20250312	104600	287861062	4990	4990	4990	4990	206
553	20250312	104500	286833122	4990	4990	4990	4990	300
554	20250312	104400	285336122	4990	4985	4990	4980	1728
555	20250312	104300	276715572	4985	4985	4985	4980	37
556	20250312	104200	276531158	4985	4985	4985	4985	96
557	20250312	104100	276052598	4985	4985	4985	4985	26
558	20250312	104000	275922988	4985	4985	4985	4985	55
559	20250312	103900	275648813	4985	4985	4985	4985	12
560	20250312	103800	275588993	4985	4985	4985	4985	51
561	20250312	103700	275334758	4985	4985	4985	4985	1
562	20250312	103600	275329773	4980	4990	4990	4980	697
563	20250312	103500	271857628	4985	4990	4990	4985	127
564	20250312	103400	271224398	4990	4985	4990	4985	570
565	20250312	103300	268382943	4985	4985	4985	4985	8
566	20250312	103200	268343063	4985	4985	4985	4985	27
567	20250312	103100	268208468	4980	4985	4985	4980	520
568	20250312	103000	265617238	4985	4985	4985	4985	426
569	20250312	102900	263493628	4985	4985	4985	4985	256
570	20250312	102800	262217468	4985	4985	4985	4985	131
571	20250312	102700	261564433	4985	4985	4985	4985	10
572	20250312	102600	261514583	4980	4980	4980	4980	0
573	20250312	102500	261514583	4980	4985	4985	4980	146
574	20250312	102400	260787443	4985	4985	4985	4985	6
575	20250312	102300	260757533	4985	4985	4985	4985	29
576	20250312	102200	260612968	4990	4990	4990	4990	10
577	20250312	102100	260563068	4990	4985	4990	4985	600
578	20250312	102000	257571493	4980	4980	4982	4980	833
579	20250312	101900	253423143	4980	4985	4985	4980	2009
580	20250312	101800	243416823	4985	4985	4985	4985	10
581	20250312	101700	243366973	4985	4985	4985	4985	1033
582	20250312	101600	238217468	4985	4985	4985	4985	62
583	20250312	101500	237908398	4985	4985	4985	4985	32
584	20250312	101400	237748878	4980	4985	4985	4980	292
585	20250312	101300	236293558	4985	4985	4985	4985	1
586	20250312	101200	236288573	4985	4985	4985	4980	116
587	20250312	101100	235710363	4985	4990	4990	4985	448
588	20250312	101000	233474933	4985	4990	4990	4985	14
589	20250312	100900	233405113	4990	4990	4990	4990	11
590	20250312	100800	233350223	4990	4990	4990	4980	214
591	20250312	100700	232284463	4980	4990	4990	4980	49
592	20250312	100600	232040323	4990	4990	4990	4990	38
593	20250312	100500	231850703	4990	4990	4990	4990	6
594	20250312	100400	231820763	4980	4980	4980	4980	350
595	20250312	100300	230077763	4980	4980	4980	4975	813
596	20250312	100200	226029028	4980	4985	4985	4980	2260
597	20250312	100100	214773728	4985	4985	4985	4980	47
598	20250312	100000	214539518	4985	4980	4985	4980	3143
599	20250312	095900	198886828	4980	4980	4980	4980	151
600	20250312	095800	198134848	4985	4985	4985	4985	34
601	20250312	095700	197965358	4985	4985	4985	4985	832
602	20250312	095600	193817838	4985	4985	4985	4980	5281
603	20250312	095500	167512724	4985	4982	4985	4982	24
604	20250312	095400	167393114	4982	4985	4985	4982	2458
605	20250312	095300	155140194	4985	4985	4985	4985	24
606	20250312	095200	155020554	4985	4985	4985	4980	288
607	20250312	095100	153585049	4985	4985	4985	4985	20
608	20250312	095000	153485349	4985	4985	4985	4985	46
609	20250312	094900	153256039	4985	4985	4985	4985	154
610	20250312	094800	152488349	4985	4985	4985	4980	113
611	20250312	094700	151925064	4985	4985	4985	4985	31
612	20250312	094600	151770529	4985	4982	4985	4980	247
613	20250312	094500	150539949	4985	4985	4985	4985	141
614	20250312	094400	149837064	4985	4985	4985	4985	128
615	20250312	094300	149198984	4985	4985	4985	4985	76
616	20250312	094200	148820124	4985	4985	4985	4985	1453
617	20250312	094100	141576919	4985	4985	4985	4985	210
618	20250312	094000	140530069	4990	4990	4990	4990	1013
619	20250312	093900	135475199	4990	4990	4990	4985	156
620	20250312	093800	134696964	4990	4990	4990	4990	20
621	20250312	093700	134597164	4990	4990	4990	4990	24
622	20250312	093600	134477404	4990	4990	4990	4990	421
623	20250312	093500	132376614	4990	4990	4990	4990	21
624	20250312	093400	132271824	4990	4985	4990	4985	648
625	20250312	093300	129041334	4985	4980	4985	4980	412
626	20250312	093200	126989519	4985	4990	4990	4985	535
627	20250312	093100	124322539	4990	4990	4990	4985	1238
628	20250312	093000	118150919	4990	4990	4990	4985	15
629	20250312	092900	118076089	4990	4990	4990	4990	123
630	20250312	092800	117462319	4990	4990	4990	4990	1833
631	20250312	092700	108315649	4990	4990	4990	4990	526
632	20250312	092600	105690909	4990	4995	4995	4990	21
633	20250312	092500	105586074	4995	4995	4995	4995	1
634	20250312	092400	105581079	4995	5000	5000	4995	1890
635	20250312	092300	96135479	5000	4997	5000	4997	1021
636	20250312	092200	91032600	5000	5000	5000	5000	1717
637	20250312	092100	82447600	5000	5000	5000	5000	106
638	20250312	092000	81917600	5005	5000	5005	5000	41
639	20250312	091900	81712575	5000	5000	5000	5000	60
640	20250312	091800	81412575	5005	5005	5005	5005	1
641	20250312	091700	81407570	5005	5010	5010	5005	7
642	20250312	091600	81372510	5010	5010	5010	5000	10
643	20250312	091500	81322430	5000	5000	5000	5000	1063
644	20250312	091400	76007430	4995	5000	5000	4995	23
645	20250312	091300	75892490	5000	5000	5000	5000	10
646	20250312	091200	75842490	4995	4995	4995	4995	0
647	20250312	091100	75842490	4995	4995	4995	4995	240
648	20250312	091000	74643690	4995	4990	4995	4985	4063
649	20250312	090900	54371265	4985	4995	4995	4985	1182
650	20250312	090800	48475160	4995	4995	4995	4995	101
651	20250312	090700	47970665	4995	4995	4995	4995	10
652	20250312	090600	47920715	4995	4990	4995	4990	102
653	20250312	090500	47411725	4990	4995	4995	4990	480
654	20250312	090400	45015830	4990	4995	4995	4990	398
655	20250312	090300	43029425	4995	5000	5000	4990	599
656	20250312	090200	40039300	5000	5000	5000	4965	3632
657	20250312	090100	21945515	4990	5000	5020	4990	1521
658	20250312	090000	14327630	5000	4990	5000	4990	2871