KissMeData/019990/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	190700	132189800	5820	5820	5820	5820	676
3	20250312	190600	132189800	5820	5820	5820	5820	0
4	20250312	190500	132189800	5820	5820	5820	5820	0
5	20250312	190400	132189800	5820	5820	5820	5820	0
6	20250312	190300	132189800	5820	5820	5820	5820	0
7	20250312	190200	132189800	5820	5820	5820	5820	0
8	20250312	190100	132189800	5820	5820	5820	5820	0
9	20250312	190000	132189800	5820	5820	5820	5820	0
10	20250312	185900	132189800	5820	5820	5820	5820	0
11	20250312	185800	132189800	5820	5820	5820	5820	0
12	20250312	185700	132189800	5820	5820	5820	5820	0
13	20250312	185600	132189800	5820	5820	5820	5820	0
14	20250312	185500	132189800	5820	5820	5820	5820	0
15	20250312	185400	132189800	5820	5820	5820	5820	0
16	20250312	185300	132189800	5820	5820	5820	5820	0
17	20250312	185200	132189800	5820	5820	5820	5820	0
18	20250312	185100	132189800	5820	5820	5820	5820	0
19	20250312	185000	132189800	5820	5820	5820	5820	0
20	20250312	184900	132189800	5820	5820	5820	5820	0
21	20250312	184800	132189800	5820	5820	5820	5820	0
22	20250312	184700	132189800	5820	5820	5820	5820	0
23	20250312	184600	132189800	5820	5820	5820	5820	0
24	20250312	184500	132189800	5820	5820	5820	5820	0
25	20250312	184400	132189800	5820	5820	5820	5820	0
26	20250312	184300	132189800	5820	5820	5820	5820	0
27	20250312	184200	132189800	5820	5820	5820	5820	0
28	20250312	184100	132189800	5820	5820	5820	5820	0
29	20250312	184000	132189800	5820	5820	5820	5820	0
30	20250312	183900	132189800	5820	5820	5820	5820	0
31	20250312	183800	132189800	5820	5820	5820	5820	0
32	20250312	183700	132189800	5820	5820	5820	5820	676
33	20250312	183600	132189800	5820	5820	5820	5820	0
34	20250312	183500	132189800	5820	5820	5820	5820	0
35	20250312	183400	132189800	5820	5820	5820	5820	0
36	20250312	183300	132189800	5820	5820	5820	5820	0
37	20250312	183200	132189800	5820	5820	5820	5820	0
38	20250312	183100	132189800	5820	5820	5820	5820	0
39	20250312	183000	132189800	5820	5820	5820	5820	0
40	20250312	182900	132189800	5820	5820	5820	5820	0
41	20250312	182800	132189800	5820	5820	5820	5820	0
42	20250312	182700	132189800	5820	5820	5820	5820	0
43	20250312	182600	132189800	5820	5820	5820	5820	0
44	20250312	182500	132189800	5820	5820	5820	5820	0
45	20250312	182400	132189800	5820	5820	5820	5820	0
46	20250312	182300	132189800	5820	5820	5820	5820	0
47	20250312	182200	132189800	5820	5820	5820	5820	0
48	20250312	182100	132189800	5820	5820	5820	5820	0
49	20250312	182000	132189800	5820	5820	5820	5820	0
50	20250312	181900	132189800	5820	5820	5820	5820	0
51	20250312	181800	132189800	5820	5820	5820	5820	0
52	20250312	181700	132189800	5820	5820	5820	5820	0
53	20250312	181600	132189800	5820	5820	5820	5820	0
54	20250312	181500	132189800	5820	5820	5820	5820	0
55	20250312	181400	132189800	5820	5820	5820	5820	0
56	20250312	181300	132189800	5820	5820	5820	5820	0
57	20250312	181200	132189800	5820	5820	5820	5820	0
58	20250312	181100	132189800	5820	5820	5820	5820	0
59	20250312	181000	132189800	5820	5820	5820	5820	0
60	20250312	180900	132189800	5820	5820	5820	5820	0
61	20250312	180800	132189800	5820	5820	5820	5820	0
62	20250312	180700	132189800	5820	5820	5820	5820	676
63	20250312	180600	132189800	5820	5820	5820	5820	0
64	20250312	180500	132189800	5820	5820	5820	5820	0
65	20250312	180400	132189800	5820	5820	5820	5820	0
66	20250312	180300	132189800	5820	5820	5820	5820	0
67	20250312	180200	132189800	5820	5820	5820	5820	0
68	20250312	180100	132189800	5820	5820	5820	5820	0
69	20250312	180000	132189800	5820	5820	5820	5820	0
70	20250312	175900	132189800	5820	5820	5820	5820	0
71	20250312	175800	132189800	5820	5820	5820	5820	0
72	20250312	175700	132189800	5820	5820	5820	5820	0
73	20250312	175600	132189800	5820	5820	5820	5820	0
74	20250312	175500	132189800	5820	5820	5820	5820	0
75	20250312	175400	132189800	5820	5820	5820	5820	0
76	20250312	175300	132189800	5820	5820	5820	5820	0
77	20250312	175200	132189800	5820	5820	5820	5820	0
78	20250312	175100	132189800	5820	5820	5820	5820	0
79	20250312	175000	132189800	5820	5820	5820	5820	0
80	20250312	174900	132189800	5820	5820	5820	5820	0
81	20250312	174800	132189800	5820	5820	5820	5820	0
82	20250312	174700	132189800	5820	5820	5820	5820	0
83	20250312	174600	132189800	5820	5820	5820	5820	0
84	20250312	174500	132189800	5820	5820	5820	5820	0
85	20250312	174400	132189800	5820	5820	5820	5820	0
86	20250312	174300	132189800	5820	5820	5820	5820	0
87	20250312	174200	132189800	5820	5820	5820	5820	0
88	20250312	174100	132189800	5820	5820	5820	5820	0
89	20250312	174000	132189800	5820	5820	5820	5820	0
90	20250312	173900	132189800	5820	5820	5820	5820	0
91	20250312	173800	132189800	5820	5820	5820	5820	0
92	20250312	173700	132189800	5820	5820	5820	5820	676
93	20250312	173600	132189800	5820	5820	5820	5820	0
94	20250312	173500	132189800	5820	5820	5820	5820	0
95	20250312	173400	132189800	5820	5820	5820	5820	0
96	20250312	173300	132189800	5820	5820	5820	5820	0
97	20250312	173200	132189800	5820	5820	5820	5820	0
98	20250312	173100	132189800	5820	5820	5820	5820	0
99	20250312	173000	132189800	5820	5820	5820	5820	0
100	20250312	172900	132189800	5820	5820	5820	5820	0
101	20250312	172800	132189800	5820	5820	5820	5820	0
102	20250312	172700	132189800	5820	5820	5820	5820	0
103	20250312	172600	132189800	5820	5820	5820	5820	0
104	20250312	172500	132189800	5820	5820	5820	5820	0
105	20250312	172400	132189800	5820	5820	5820	5820	0
106	20250312	172300	132189800	5820	5820	5820	5820	0
107	20250312	172200	132189800	5820	5820	5820	5820	0
108	20250312	172100	132189800	5820	5820	5820	5820	0
109	20250312	172000	132189800	5820	5820	5820	5820	0
110	20250312	171900	132189800	5820	5820	5820	5820	0
111	20250312	171800	132189800	5820	5820	5820	5820	0
112	20250312	171700	132189800	5820	5820	5820	5820	0
113	20250312	171600	132189800	5820	5820	5820	5820	0
114	20250312	171500	132189800	5820	5820	5820	5820	0
115	20250312	171400	132189800	5820	5820	5820	5820	0
116	20250312	171300	132189800	5820	5820	5820	5820	0
117	20250312	171200	132189800	5820	5820	5820	5820	0
118	20250312	171100	132189800	5820	5820	5820	5820	0
119	20250312	171000	132189800	5820	5820	5820	5820	0
120	20250312	170900	132189800	5820	5820	5820	5820	0
121	20250312	170800	132189800	5820	5820	5820	5820	0
122	20250312	170700	132189800	5820	5820	5820	5820	676
123	20250312	170600	132189800	5820	5820	5820	5820	0
124	20250312	170500	132189800	5820	5820	5820	5820	0
125	20250312	170400	132189800	5820	5820	5820	5820	0
126	20250312	170300	132189800	5820	5820	5820	5820	0
127	20250312	170200	132189800	5820	5820	5820	5820	0
128	20250312	170100	132189800	5820	5820	5820	5820	0
129	20250312	170000	132189800	5820	5820	5820	5820	0
130	20250312	165900	132189800	5820	5820	5820	5820	0
131	20250312	165800	132189800	5820	5820	5820	5820	0
132	20250312	165700	132189800	5820	5820	5820	5820	0
133	20250312	165600	132189800	5820	5820	5820	5820	0
134	20250312	165500	132189800	5820	5820	5820	5820	0
135	20250312	165400	132189800	5820	5820	5820	5820	0
136	20250312	165300	132189800	5820	5820	5820	5820	0
137	20250312	165200	132189800	5820	5820	5820	5820	0
138	20250312	165100	132189800	5820	5820	5820	5820	0
139	20250312	165000	132189800	5820	5820	5820	5820	0
140	20250312	164900	132189800	5820	5820	5820	5820	0
141	20250312	164800	132189800	5820	5820	5820	5820	0
142	20250312	164700	132189800	5820	5820	5820	5820	0
143	20250312	164600	132189800	5820	5820	5820	5820	0
144	20250312	164500	132189800	5820	5820	5820	5820	0
145	20250312	164400	132189800	5820	5820	5820	5820	0
146	20250312	164300	132189800	5820	5820	5820	5820	0
147	20250312	164200	132189800	5820	5820	5820	5820	0
148	20250312	164100	132189800	5820	5820	5820	5820	0
149	20250312	164000	132189800	5820	5820	5820	5820	0
150	20250312	163900	132189800	5820	5820	5820	5820	0
151	20250312	163800	132189800	5820	5820	5820	5820	0
152	20250312	163700	132189800	5820	5820	5820	5820	676
153	20250312	163600	132189800	5820	5820	5820	5820	0
154	20250312	163500	132189800	5820	5820	5820	5820	0
155	20250312	163400	132189800	5820	5820	5820	5820	0
156	20250312	163300	132189800	5820	5820	5820	5820	0
157	20250312	163200	132189800	5820	5820	5820	5820	0
158	20250312	163100	132189800	5820	5820	5820	5820	0
159	20250312	163000	132189800	5820	5820	5820	5820	0
160	20250312	162900	132189800	5820	5820	5820	5820	0
161	20250312	162800	132189800	5820	5820	5820	5820	0
162	20250312	162700	132189800	5820	5820	5820	5820	0
163	20250312	162600	132189800	5820	5820	5820	5820	0
164	20250312	162500	132189800	5820	5820	5820	5820	0
165	20250312	162400	132189800	5820	5820	5820	5820	0
166	20250312	162300	132189800	5820	5820	5820	5820	0
167	20250312	162200	132189800	5820	5820	5820	5820	0
168	20250312	162100	132189800	5820	5820	5820	5820	0
169	20250312	162000	132189800	5820	5820	5820	5820	0
170	20250312	161900	132189800	5820	5820	5820	5820	0
171	20250312	161800	132189800	5820	5820	5820	5820	0
172	20250312	161700	132189800	5820	5820	5820	5820	0
173	20250312	161600	132189800	5820	5820	5820	5820	0
174	20250312	161500	132189800	5820	5820	5820	5820	0
175	20250312	161400	132189800	5820	5820	5820	5820	0
176	20250312	161300	132189800	5820	5820	5820	5820	0
177	20250312	161200	132189800	5820	5820	5820	5820	0
178	20250312	161100	132189800	5820	5820	5820	5820	0
179	20250312	161000	132189800	5820	5820	5820	5820	0
180	20250312	160900	132189800	5820	5820	5820	5820	0
181	20250312	160800	132189800	5820	5820	5820	5820	0
182	20250312	160700	132189800	5820	5820	5820	5820	676
183	20250312	160600	132189800	5820	5820	5820	5820	0
184	20250312	160500	132189800	5820	5820	5820	5820	0
185	20250312	160400	132189800	5820	5820	5820	5820	0
186	20250312	160300	132189800	5820	5820	5820	5820	0
187	20250312	160200	132189800	5820	5820	5820	5820	0
188	20250312	160100	132189800	5820	5820	5820	5820	0
189	20250312	160000	132189800	5820	5820	5820	5820	0
190	20250312	155900	132189800	5820	5820	5820	5820	0
191	20250312	155800	132189800	5820	5820	5820	5820	0
192	20250312	155700	132189800	5820	5820	5820	5820	0
193	20250312	155600	132189800	5820	5820	5820	5820	0
194	20250312	155500	132189800	5820	5820	5820	5820	0
195	20250312	155400	132189800	5820	5820	5820	5820	0
196	20250312	155300	132189800	5820	5820	5820	5820	0
197	20250312	155200	132189800	5820	5820	5820	5820	0
198	20250312	155100	132189800	5820	5820	5820	5820	0
199	20250312	155000	132189800	5820	5820	5820	5820	0
200	20250312	154900	132189800	5820	5820	5820	5820	0
201	20250312	154800	132189800	5820	5820	5820	5820	0
202	20250312	154700	132189800	5820	5820	5820	5820	0
203	20250312	154600	132189800	5820	5820	5820	5820	0
204	20250312	154500	132189800	5820	5820	5820	5820	0
205	20250312	154400	132189800	5820	5820	5820	5820	0
206	20250312	154300	132189800	5820	5820	5820	5820	0
207	20250312	154200	132189800	5820	5820	5820	5820	0
208	20250312	154100	132189800	5820	5820	5820	5820	0
209	20250312	154000	132189800	5820	5820	5820	5820	0
210	20250312	153900	132189800	5820	5820	5820	5820	0
211	20250312	153800	132189800	5820	5820	5820	5820	0
212	20250312	153700	132189800	5820	5820	5820	5820	676
213	20250312	153600	132189800	5820	5820	5820	5820	0
214	20250312	153500	132189800	5820	5820	5820	5820	0
215	20250312	153400	132189800	5820	5820	5820	5820	0
216	20250312	153300	132189800	5820	5820	5820	5820	0
217	20250312	153200	132189800	5820	5820	5820	5820	0
218	20250312	153100	132189800	5820	5820	5820	5820	0
219	20250312	153000	132189800	5820	5820	5820	5820	676
220	20250312	152900	128255480	5820	5820	5820	5820	0
221	20250312	152800	128255480	5820	5820	5820	5820	0
222	20250312	152700	128255480	5820	5820	5820	5820	0
223	20250312	152600	128255480	5820	5820	5820	5820	0
224	20250312	152500	128255480	5820	5820	5820	5820	0
225	20250312	152400	128255480	5820	5820	5820	5820	0
226	20250312	152300	128255480	5820	5820	5820	5820	0
227	20250312	152200	128255480	5820	5820	5820	5820	0
228	20250312	152100	128255480	5820	5820	5820	5820	0
229	20250312	152000	128255480	5820	5820	5820	5820	0
230	20250312	151900	128255480	5820	5820	5820	5820	0
231	20250312	151800	128255480	5820	5820	5820	5820	0
232	20250312	151700	128255480	5820	5820	5820	5820	6
233	20250312	151600	128220560	5850	5850	5850	5850	0
234	20250312	151500	128220560	5850	5850	5850	5850	0
235	20250312	151400	128220560	5850	5850	5850	5850	0
236	20250312	151300	128220560	5850	5850	5850	5850	0
237	20250312	151200	128220560	5850	5850	5850	5850	0
238	20250312	151100	128220560	5850	5850	5850	5850	0
239	20250312	151000	128220560	5850	5850	5850	5850	0
240	20250312	150900	128220560	5850	5850	5850	5850	0
241	20250312	150800	128220560	5850	5850	5850	5850	0
242	20250312	150700	128220560	5850	5850	5850	5850	0
243	20250312	150600	128220560	5850	5850	5850	5850	0
244	20250312	150500	128220560	5850	5850	5850	5850	0
245	20250312	150400	128220560	5850	5850	5850	5850	0
246	20250312	150300	128220560	5850	5850	5850	5850	0
247	20250312	150200	128220560	5850	5850	5850	5850	0
248	20250312	150100	128220560	5850	5850	5850	5850	1
249	20250312	150000	128214710	5820	5820	5820	5820	0
250	20250312	145900	128214710	5820	5820	5820	5820	0
251	20250312	145800	128214710	5820	5820	5820	5820	4
252	20250312	145700	128191430	5820	5830	5830	5820	1789
253	20250312	145600	117775420	5830	5830	5830	5830	250
254	20250312	145500	116317920	5850	5850	5850	5850	0
255	20250312	145400	116317920	5850	5850	5850	5850	1
256	20250312	145300	116312070	5850	5850	5850	5850	0
257	20250312	145200	116312070	5850	5850	5850	5850	0
258	20250312	145100	116312070	5850	5850	5850	5850	0
259	20250312	145000	116312070	5850	5850	5850	5850	1
260	20250312	144900	116306220	5820	5820	5820	5820	1
261	20250312	144800	116300400	5850	5850	5850	5850	0
262	20250312	144700	116300400	5850	5850	5850	5850	0
263	20250312	144600	116300400	5850	5850	5850	5820	551
264	20250312	144500	113084520	5820	5830	5850	5820	451
265	20250312	144400	110458520	5850	5850	5850	5850	2
266	20250312	144300	110446820	5830	5830	5830	5830	0
267	20250312	144200	110446820	5830	5830	5830	5830	9
268	20250312	144100	110394350	5830	5830	5830	5830	0
269	20250312	144000	110394350	5830	5830	5830	5830	0
270	20250312	143900	110394350	5830	5830	5830	5830	210
271	20250312	143800	109170050	5850	5850	5850	5850	6
272	20250312	143700	109134950	5830	5830	5830	5830	170
273	20250312	143600	108143850	5850	5830	5850	5830	2
274	20250312	143500	108132170	5850	5830	5850	5830	20
275	20250312	143400	108015530	5830	5830	5830	5830	4
276	20250312	143300	107992210	5850	5850	5850	5850	0
277	20250312	143200	107992210	5850	5850	5850	5850	77
278	20250312	143100	107541760	5850	5850	5850	5850	0
279	20250312	143000	107541760	5850	5850	5850	5850	2
280	20250312	142900	107530060	5820	5820	5820	5820	1
281	20250312	142800	107524240	5820	5820	5820	5820	0
282	20250312	142700	107524240	5820	5820	5820	5820	0
283	20250312	142600	107524240	5820	5820	5820	5820	0
284	20250312	142500	107524240	5820	5850	5850	5820	767
285	20250312	142400	103044760	5850	5850	5850	5850	0
286	20250312	142300	103044760	5850	5850	5850	5850	0
287	20250312	142200	103044760	5850	5850	5850	5850	0
288	20250312	142100	103044760	5850	5850	5850	5850	81
289	20250312	142000	102570910	5830	5850	5850	5830	32
290	20250312	141900	102384330	5820	5840	5840	5820	347
291	20250312	141800	100363940	5870	5870	5870	5870	0
292	20250312	141700	100363940	5870	5870	5870	5870	0
293	20250312	141600	100363940	5870	5870	5870	5870	0
294	20250312	141500	100363940	5870	5870	5870	5870	0
295	20250312	141400	100363940	5870	5870	5870	5870	0
296	20250312	141300	100363940	5870	5870	5870	5870	2
297	20250312	141200	100352200	5840	5840	5840	5840	0
298	20250312	141100	100352200	5840	5840	5840	5840	0
299	20250312	141000	100352200	5840	5840	5840	5840	5
300	20250312	140900	100323000	5880	5880	5880	5880	0
301	20250312	140800	100323000	5880	5880	5880	5880	0
302	20250312	140700	100323000	5880	5840	5880	5840	3
303	20250312	140600	100305410	5890	5890	5890	5890	0
304	20250312	140500	100305410	5890	5860	5890	5860	200
305	20250312	140400	99129690	5860	5860	5860	5860	0
306	20250312	140300	99129690	5860	5830	5860	5830	3
307	20250312	140200	99112150	5860	5860	5860	5860	0
308	20250312	140100	99112150	5860	5850	5860	5850	885
309	20250312	140000	93934050	5850	5840	5850	5840	2
310	20250312	135900	93922360	5820	5820	5820	5820	220
311	20250312	135800	92641960	5820	5820	5820	5820	250
312	20250312	135700	91186960	5850	5850	5850	5850	0
313	20250312	135600	91186960	5850	5850	5850	5850	0
314	20250312	135500	91186960	5850	5850	5850	5850	0
315	20250312	135400	91186960	5850	5850	5850	5850	0
316	20250312	135300	91186960	5850	5850	5850	5850	0
317	20250312	135200	91186960	5850	5850	5850	5850	0
318	20250312	135100	91186960	5850	5850	5850	5850	0
319	20250312	135000	91186960	5850	5850	5850	5850	0
320	20250312	134900	91186960	5850	5850	5850	5850	0
321	20250312	134800	91186960	5850	5850	5850	5850	0
322	20250312	134700	91186960	5850	5850	5850	5850	0
323	20250312	134600	91186960	5850	5850	5850	5850	0
324	20250312	134500	91186960	5850	5850	5850	5850	85
325	20250312	134400	90689710	5810	5850	5850	5810	71
326	20250312	134300	90274400	5820	5820	5820	5820	36
327	20250312	134200	90064880	5850	5850	5850	5850	0
328	20250312	134100	90064880	5850	5850	5850	5850	0
329	20250312	134000	90064880	5850	5850	5850	5850	0
330	20250312	133900	90064880	5850	5850	5850	5850	0
331	20250312	133800	90064880	5850	5850	5850	5850	0
332	20250312	133700	90064880	5850	5850	5850	5850	0
333	20250312	133600	90064880	5850	5850	5850	5850	0
334	20250312	133500	90064880	5850	5850	5850	5850	0
335	20250312	133400	90064880	5850	5850	5850	5850	0
336	20250312	133300	90064880	5850	5850	5850	5850	0
337	20250312	133200	90064880	5850	5850	5850	5850	0
338	20250312	133100	90064880	5850	5850	5850	5850	0
339	20250312	133000	90064880	5850	5850	5850	5850	2
340	20250312	132900	90053180	5850	5850	5850	5850	0
341	20250312	132800	90053180	5850	5810	5850	5810	251
342	20250312	132700	88594830	5850	5850	5850	5850	0
343	20250312	132600	88594830	5850	5850	5850	5850	0
344	20250312	132500	88594830	5850	5850	5850	5850	0
345	20250312	132400	88594830	5850	5850	5850	5850	0
346	20250312	132300	88594830	5850	5850	5850	5850	0
347	20250312	132200	88594830	5850	5850	5850	5850	0
348	20250312	132100	88594830	5850	5850	5850	5850	0
349	20250312	132000	88594830	5850	5850	5850	5850	0
350	20250312	131900	88594830	5850	5850	5850	5850	0
351	20250312	131800	88594830	5850	5850	5850	5850	0
352	20250312	131700	88594830	5850	5850	5850	5850	0
353	20250312	131600	88594830	5850	5850	5850	5850	0
354	20250312	131500	88594830	5850	5810	5850	5810	152
355	20250312	131400	87711670	5850	5850	5850	5850	0
356	20250312	131300	87711670	5850	5850	5850	5850	0
357	20250312	131200	87711670	5850	5850	5850	5850	0
358	20250312	131100	87711670	5850	5850	5850	5850	0
359	20250312	131000	87711670	5850	5850	5850	5850	85
360	20250312	130900	87214420	5810	5810	5810	5810	1
361	20250312	130800	87208610	5850	5850	5850	5850	0
362	20250312	130700	87208610	5850	5810	5850	5810	201
363	20250312	130600	86040760	5850	5850	5850	5850	0
364	20250312	130500	86040760	5850	5850	5850	5850	0
365	20250312	130400	86040760	5850	5840	5850	5840	200
366	20250312	130300	84872720	5840	5840	5840	5840	0
367	20250312	130200	84872720	5840	5840	5840	5840	0
368	20250312	130100	84872720	5840	5840	5840	5840	140
369	20250312	130000	84055120	5840	5840	5840	5840	0
370	20250312	125900	84055120	5840	5800	5840	5800	51
371	20250312	125800	83759280	5800	5820	5820	5800	520
372	20250312	125700	80742960	5840	5840	5840	5840	1
373	20250312	125600	80737120	5810	5810	5810	5810	1
374	20250312	125500	80731310	5840	5840	5840	5840	1
375	20250312	125400	80725470	5840	5840	5840	5840	0
376	20250312	125300	80725470	5840	5840	5840	5840	0
377	20250312	125200	80725470	5840	5840	5840	5840	0
378	20250312	125100	80725470	5840	5840	5840	5840	0
379	20250312	125000	80725470	5840	5840	5840	5840	0
380	20250312	124900	80725470	5840	5840	5840	5840	0
381	20250312	124800	80725470	5840	5840	5840	5840	0
382	20250312	124700	80725470	5840	5840	5840	5840	0
383	20250312	124600	80725470	5840	5840	5840	5840	0
384	20250312	124500	80725470	5840	5810	5840	5810	5
385	20250312	124400	80696370	5800	5800	5800	5800	0
386	20250312	124300	80696370	5800	5800	5800	5800	0
387	20250312	124200	80696370	5800	5800	5800	5800	279
388	20250312	124100	79078170	5800	5800	5800	5800	247
389	20250312	124000	77645570	5800	5800	5800	5800	500
390	20250312	123900	74745570	5800	5800	5800	5800	737
391	20250312	123800	70470970	5800	5810	5810	5800	915
392	20250312	123700	65158870	5840	5840	5840	5840	0
393	20250312	123600	65158870	5840	5840	5840	5840	0
394	20250312	123500	65158870	5840	5840	5840	5840	0
395	20250312	123400	65158870	5840	5840	5840	5840	0
396	20250312	123300	65158870	5840	5840	5840	5840	0
397	20250312	123200	65158870	5840	5840	5840	5840	0
398	20250312	123100	65158870	5840	5840	5840	5840	0
399	20250312	123000	65158870	5840	5840	5840	5840	0
400	20250312	122900	65158870	5840	5840	5840	5840	0
401	20250312	122800	65158870	5840	5840	5840	5840	900
402	20250312	122700	59902870	5810	5840	5840	5810	178
403	20250312	122600	58866950	5840	5840	5840	5840	0
404	20250312	122500	58866950	5840	5840	5840	5840	0
405	20250312	122400	58866950	5840	5840	5840	5840	1
406	20250312	122300	58861110	5820	5820	5820	5820	0
407	20250312	122200	58861110	5820	5820	5820	5820	245
408	20250312	122100	57435210	5820	5820	5820	5820	0
409	20250312	122000	57435210	5820	5820	5820	5820	0
410	20250312	121900	57435210	5820	5820	5820	5820	0
411	20250312	121800	57435210	5820	5820	5820	5820	0
412	20250312	121700	57435210	5820	5820	5820	5820	0
413	20250312	121600	57435210	5820	5820	5820	5820	11
414	20250312	121500	57371190	5840	5840	5840	5840	0
415	20250312	121400	57371190	5840	5840	5840	5840	19
416	20250312	121300	57260230	5820	5820	5820	5820	0
417	20250312	121200	57260230	5820	5820	5820	5820	0
418	20250312	121100	57260230	5820	5820	5820	5820	0
419	20250312	121000	57260230	5820	5820	5820	5820	0
420	20250312	120900	57260230	5820	5820	5820	5820	1
421	20250312	120800	57254410	5840	5840	5840	5840	0
422	20250312	120700	57254410	5840	5840	5840	5840	0
423	20250312	120600	57254410	5840	5840	5840	5840	0
424	20250312	120500	57254410	5840	5840	5840	5840	0
425	20250312	120400	57254410	5840	5840	5840	5840	1
426	20250312	120300	57248570	5820	5820	5820	5820	0
427	20250312	120200	57248570	5820	5820	5820	5820	0
428	20250312	120100	57248570	5820	5820	5820	5820	0
429	20250312	120000	57248570	5820	5820	5820	5820	0
430	20250312	115900	57248570	5820	5820	5820	5820	0
431	20250312	115800	57248570	5820	5820	5820	5820	0
432	20250312	115700	57248570	5820	5820	5820	5820	3
433	20250312	115600	57231110	5820	5820	5820	5820	7
434	20250312	115500	57190370	5810	5810	5810	5810	1
435	20250312	115400	57184560	5820	5820	5820	5820	3
436	20250312	115300	57167100	5830	5830	5830	5830	0
437	20250312	115200	57167100	5830	5830	5830	5830	0
438	20250312	115100	57167100	5830	5830	5830	5830	0
439	20250312	115000	57167100	5830	5830	5830	5830	0
440	20250312	114900	57167100	5830	5830	5830	5830	0
441	20250312	114800	57167100	5830	5830	5830	5830	0
442	20250312	114700	57167100	5830	5830	5830	5830	0
443	20250312	114600	57167100	5830	5830	5830	5830	336
444	20250312	114500	55208220	5830	5830	5830	5830	160
445	20250312	114400	54275420	5840	5850	5850	5840	11
446	20250312	114300	54211080	5850	5850	5850	5850	0
447	20250312	114200	54211080	5850	5850	5850	5850	0
448	20250312	114100	54211080	5850	5850	5850	5850	0
449	20250312	114000	54211080	5850	5850	5850	5850	0
450	20250312	113900	54211080	5850	5850	5850	5850	0
451	20250312	113800	54211080	5850	5850	5850	5850	2
452	20250312	113700	54199380	5840	5840	5840	5840	0
453	20250312	113600	54199380	5840	5830	5840	5830	11
454	20250312	113500	54135150	5830	5840	5840	5830	652
455	20250312	113400	50328520	5870	5870	5870	5870	0
456	20250312	113300	50328520	5870	5870	5870	5870	0
457	20250312	113200	50328520	5870	5870	5870	5870	0
458	20250312	113100	50328520	5870	5870	5870	5870	0
459	20250312	113000	50328520	5870	5870	5870	5870	0
460	20250312	112900	50328520	5870	5870	5870	5870	0
461	20250312	112800	50328520	5870	5870	5870	5870	2
462	20250312	112700	50316780	5840	5850	5850	5840	145
463	20250312	112600	49468540	5890	5890	5890	5890	0
464	20250312	112500	49468540	5890	5890	5890	5890	0
465	20250312	112400	49468540	5890	5890	5890	5890	0
466	20250312	112300	49468540	5890	5890	5890	5890	0
467	20250312	112200	49468540	5890	5890	5890	5890	0
468	20250312	112100	49468540	5890	5890	5890	5890	0
469	20250312	112000	49468540	5890	5890	5890	5890	0
470	20250312	111900	49468540	5890	5890	5890	5890	0
471	20250312	111800	49468540	5890	5890	5890	5890	0
472	20250312	111700	49468540	5890	5890	5890	5890	0
473	20250312	111600	49468540	5890	5890	5890	5890	1
474	20250312	111500	49462650	5890	5890	5890	5890	0
475	20250312	111400	49462650	5890	5890	5890	5890	0
476	20250312	111300	49462650	5890	5890	5890	5890	0
477	20250312	111200	49462650	5890	5890	5890	5890	0
478	20250312	111100	49462650	5890	5890	5890	5890	0
479	20250312	111000	49462650	5890	5890	5890	5890	0
480	20250312	110900	49462650	5890	5890	5890	5890	0
481	20250312	110800	49462650	5890	5890	5890	5890	0
482	20250312	110700	49462650	5890	5890	5890	5890	0
483	20250312	110600	49462650	5890	5890	5890	5890	0
484	20250312	110500	49462650	5890	5890	5890	5890	0
485	20250312	110400	49462650	5890	5890	5890	5890	0
486	20250312	110300	49462650	5890	5890	5890	5890	10
487	20250312	110200	49403750	5890	5890	5890	5890	0
488	20250312	110100	49403750	5890	5890	5890	5890	0
489	20250312	110000	49403750	5890	5890	5890	5890	0
490	20250312	105900	49403750	5890	5890	5890	5890	0
491	20250312	105800	49403750	5890	5850	5890	5850	16
492	20250312	105700	49310110	5850	5850	5850	5850	248
493	20250312	105600	47859310	5890	5890	5890	5890	0
494	20250312	105500	47859310	5890	5890	5890	5890	1
495	20250312	105400	47853420	5890	5890	5890	5890	0
496	20250312	105300	47853420	5890	5890	5890	5890	0
497	20250312	105200	47853420	5890	5890	5890	5890	0
498	20250312	105100	47853420	5890	5890	5890	5890	0
499	20250312	105000	47853420	5890	5890	5890	5890	3
500	20250312	104900	47835750	5850	5850	5850	5850	83
501	20250312	104800	47350200	5890	5890	5890	5890	0
502	20250312	104700	47350200	5890	5890	5890	5890	2
503	20250312	104600	47338420	5850	5850	5850	5850	0
504	20250312	104500	47338420	5850	5870	5870	5850	891
505	20250312	104400	42110300	5870	5890	5890	5870	10
506	20250312	104300	42051520	5870	5870	5870	5870	8
507	20250312	104200	42004560	5890	5890	5890	5890	0
508	20250312	104100	42004560	5890	5890	5890	5890	0
509	20250312	104000	42004560	5890	5890	5890	5890	0
510	20250312	103900	42004560	5890	5890	5890	5890	0
511	20250312	103800	42004560	5890	5890	5890	5890	2
512	20250312	103700	41992780	5880	5880	5880	5880	0
513	20250312	103600	41992780	5880	5880	5880	5880	0
514	20250312	103500	41992780	5880	5880	5880	5880	2
515	20250312	103400	41981020	5890	5890	5890	5890	0
516	20250312	103300	41981020	5890	5890	5890	5890	0
517	20250312	103200	41981020	5890	5870	5890	5870	3
518	20250312	103100	41963370	5870	5870	5870	5870	9
519	20250312	103000	41910540	5890	5890	5890	5890	0
520	20250312	102900	41910540	5890	5890	5890	5890	1
521	20250312	102800	41904650	5890	5890	5890	5890	2
522	20250312	102700	41892870	5870	5870	5870	5870	265
523	20250312	102600	40337320	5890	5890	5890	5890	0
524	20250312	102500	40337320	5890	5890	5890	5890	0
525	20250312	102400	40337320	5890	5890	5890	5890	100
526	20250312	102300	39748320	5890	5890	5890	5890	0
527	20250312	102200	39748320	5890	5890	5890	5890	2
528	20250312	102100	39736540	5880	5880	5890	5880	362
529	20250312	102000	37607970	5890	5890	5890	5890	0
530	20250312	101900	37607970	5890	5890	5890	5890	0
531	20250312	101800	37607970	5890	5890	5890	5890	9
532	20250312	101700	37554960	5890	5890	5890	5890	0
533	20250312	101600	37554960	5890	5870	5890	5870	15
534	20250312	101500	37466630	5900	5900	5900	5900	0
535	20250312	101400	37466630	5900	5860	5900	5860	20
536	20250312	101300	37349350	5900	5900	5900	5900	1
537	20250312	101200	37343450	5880	5900	5900	5880	156
538	20250312	101100	36425510	5900	5900	5900	5900	0
539	20250312	101000	36425510	5900	5900	5900	5900	0
540	20250312	100900	36425510	5900	5900	5900	5900	0
541	20250312	100800	36425510	5900	5900	5900	5900	1
542	20250312	100700	36419610	5870	5900	5900	5870	4
543	20250312	100600	36396100	5900	5900	5900	5900	0
544	20250312	100500	36396100	5900	5900	5900	5900	1
545	20250312	100400	36390200	5900	5900	5900	5900	0
546	20250312	100300	36390200	5900	5900	5900	5900	0
547	20250312	100200	36390200	5900	5900	5900	5900	0
548	20250312	100100	36390200	5900	5900	5900	5900	0
549	20250312	100000	36390200	5900	5900	5900	5900	0
550	20250312	095900	36390200	5900	5900	5900	5900	150
551	20250312	095800	35505200	5900	5900	5900	5900	0
552	20250312	095700	35505200	5900	5890	5900	5880	336
553	20250312	095600	33528500	5900	5900	5900	5900	2
554	20250312	095500	33516700	5880	5890	5900	5880	590
555	20250312	095400	30041140	5890	5890	5890	5890	40
556	20250312	095300	29805540	5880	5880	5880	5880	0
557	20250312	095200	29805540	5880	5880	5880	5880	80
558	20250312	095100	29335140	5890	5890	5890	5890	0
559	20250312	095000	29335140	5890	5890	5890	5890	1
560	20250312	094900	29329250	5880	5880	5890	5880	104
561	20250312	094800	28717720	5890	5890	5890	5890	0
562	20250312	094700	28717720	5890	5890	5890	5890	3
563	20250312	094600	28700050	5860	5870	5880	5860	898
564	20250312	094500	23425690	5870	5860	5870	5860	317
565	20250312	094400	21567380	5860	5870	5870	5860	3
566	20250312	094300	21549790	5870	5870	5870	5870	0
567	20250312	094200	21549790	5870	5870	5870	5870	0
568	20250312	094100	21549790	5870	5870	5870	5870	2
569	20250312	094000	21538050	5860	5860	5860	5860	0
570	20250312	093900	21538050	5860	5860	5860	5860	1
571	20250312	093800	21532190	5820	5820	5820	5820	162
572	20250312	093700	20589350	5870	5870	5870	5870	0
573	20250312	093600	20589350	5870	5850	5870	5850	3
574	20250312	093500	20571770	5870	5870	5870	5870	0
575	20250312	093400	20571770	5870	5870	5870	5870	1
576	20250312	093300	20565900	5830	5850	5850	5830	198
577	20250312	093200	19407620	5850	5850	5850	5850	0
578	20250312	093100	19407620	5850	5850	5850	5850	0
579	20250312	093000	19407620	5850	5850	5850	5850	0
580	20250312	092900	19407620	5850	5850	5850	5850	0
581	20250312	092800	19407620	5850	5850	5850	5850	3
582	20250312	092700	19390070	5840	5860	5860	5840	4
583	20250312	092600	19366660	5860	5860	5860	5860	0
584	20250312	092500	19366660	5860	5860	5860	5860	1
585	20250312	092400	19360800	5820	5870	5880	5820	318
586	20250312	092300	17492490	5880	5880	5880	5880	0
587	20250312	092200	17492490	5880	5880	5880	5880	0
588	20250312	092100	17492490	5880	5880	5880	5880	0
589	20250312	092000	17492490	5880	5880	5880	5880	0
590	20250312	091900	17492490	5880	5840	5880	5840	216
591	20250312	091800	16231010	5880	5880	5880	5880	0
592	20250312	091700	16231010	5880	5880	5880	5880	0
593	20250312	091600	16231010	5880	5880	5880	5880	0
594	20250312	091500	16231010	5880	5880	5880	5880	0
595	20250312	091400	16231010	5880	5880	5880	5880	295
596	20250312	091300	14496410	5880	5880	5880	5880	0
597	20250312	091200	14496410	5880	5880	5880	5880	0
598	20250312	091100	14496410	5880	5870	5880	5850	399
599	20250312	091000	12154410	5850	5840	5850	5810	283
600	20250312	090900	10507330	5810	5810	5810	5810	49
601	20250312	090800	10222640	5840	5840	5840	5840	0
602	20250312	090700	10222640	5840	5810	5840	5810	3
603	20250312	090600	10205180	5810	5810	5810	5810	50
604	20250312	090500	9914680	5840	5840	5840	5810	447
605	20250312	090400	7308510	5880	5850	5880	5850	13
606	20250312	090300	7232210	5840	5870	5870	5830	54
607	20250312	090200	6916800	5810	5810	5810	5810	0
608	20250312	090100	6916800	5810	5880	5880	5810	593
609	20250312	090000	3465460	5850	5880	5880	5850	592