KissMeData/147830/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	203100	668803785	5820	5820	5820	5820	2932
3	20250313	203000	668803785	5820	5820	5820	5820	0
4	20250313	202900	668803785	5820	5820	5820	5820	0
5	20250313	202800	668803785	5820	5820	5820	5820	0
6	20250313	202700	668803785	5820	5820	5820	5820	0
7	20250313	202600	668803785	5820	5820	5820	5820	0
8	20250313	202500	668803785	5820	5820	5820	5820	0
9	20250313	202400	668803785	5820	5820	5820	5820	0
10	20250313	202300	668803785	5820	5820	5820	5820	0
11	20250313	202200	668803785	5820	5820	5820	5820	0
12	20250313	202100	668803785	5820	5820	5820	5820	0
13	20250313	202000	668803785	5820	5820	5820	5820	0
14	20250313	201900	668803785	5820	5820	5820	5820	0
15	20250313	201800	668803785	5820	5820	5820	5820	0
16	20250313	201700	668803785	5820	5820	5820	5820	0
17	20250313	201600	668803785	5820	5820	5820	5820	0
18	20250313	201500	668803785	5820	5820	5820	5820	0
19	20250313	201400	668803785	5820	5820	5820	5820	0
20	20250313	201300	668803785	5820	5820	5820	5820	0
21	20250313	201200	668803785	5820	5820	5820	5820	0
22	20250313	201100	668803785	5820	5820	5820	5820	0
23	20250313	201000	668803785	5820	5820	5820	5820	0
24	20250313	200900	668803785	5820	5820	5820	5820	0
25	20250313	200800	668803785	5820	5820	5820	5820	0
26	20250313	200700	668803785	5820	5820	5820	5820	0
27	20250313	200600	668803785	5820	5820	5820	5820	0
28	20250313	200500	668803785	5820	5820	5820	5820	0
29	20250313	200400	668803785	5820	5820	5820	5820	0
30	20250313	200300	668803785	5820	5820	5820	5820	0
31	20250313	200200	668803785	5820	5820	5820	5820	0
32	20250313	200100	668803785	5820	5820	5820	5820	2932
33	20250313	200000	668803785	5820	5820	5820	5820	0
34	20250313	195900	668803785	5820	5820	5820	5820	0
35	20250313	195800	668803785	5820	5820	5820	5820	0
36	20250313	195700	668803785	5820	5820	5820	5820	0
37	20250313	195600	668803785	5820	5820	5820	5820	0
38	20250313	195500	668803785	5820	5820	5820	5820	0
39	20250313	195400	668803785	5820	5820	5820	5820	0
40	20250313	195300	668803785	5820	5820	5820	5820	0
41	20250313	195200	668803785	5820	5820	5820	5820	0
42	20250313	195100	668803785	5820	5820	5820	5820	0
43	20250313	195000	668803785	5820	5820	5820	5820	0
44	20250313	194900	668803785	5820	5820	5820	5820	0
45	20250313	194800	668803785	5820	5820	5820	5820	0
46	20250313	194700	668803785	5820	5820	5820	5820	0
47	20250313	194600	668803785	5820	5820	5820	5820	0
48	20250313	194500	668803785	5820	5820	5820	5820	0
49	20250313	194400	668803785	5820	5820	5820	5820	0
50	20250313	194300	668803785	5820	5820	5820	5820	0
51	20250313	194200	668803785	5820	5820	5820	5820	0
52	20250313	194100	668803785	5820	5820	5820	5820	0
53	20250313	194000	668803785	5820	5820	5820	5820	0
54	20250313	193900	668803785	5820	5820	5820	5820	0
55	20250313	193800	668803785	5820	5820	5820	5820	0
56	20250313	193700	668803785	5820	5820	5820	5820	0
57	20250313	193600	668803785	5820	5820	5820	5820	0
58	20250313	193500	668803785	5820	5820	5820	5820	0
59	20250313	193400	668803785	5820	5820	5820	5820	0
60	20250313	193300	668803785	5820	5820	5820	5820	0
61	20250313	193200	668803785	5820	5820	5820	5820	0
62	20250313	193100	668803785	5820	5820	5820	5820	2932
63	20250313	193000	668803785	5820	5820	5820	5820	0
64	20250313	192900	668803785	5820	5820	5820	5820	0
65	20250313	192800	668803785	5820	5820	5820	5820	0
66	20250313	192700	668803785	5820	5820	5820	5820	0
67	20250313	192600	668803785	5820	5820	5820	5820	0
68	20250313	192500	668803785	5820	5820	5820	5820	0
69	20250313	192400	668803785	5820	5820	5820	5820	0
70	20250313	192300	668803785	5820	5820	5820	5820	0
71	20250313	192200	668803785	5820	5820	5820	5820	0
72	20250313	192100	668803785	5820	5820	5820	5820	0
73	20250313	192000	668803785	5820	5820	5820	5820	0
74	20250313	191900	668803785	5820	5820	5820	5820	0
75	20250313	191800	668803785	5820	5820	5820	5820	0
76	20250313	191700	668803785	5820	5820	5820	5820	0
77	20250313	191600	668803785	5820	5820	5820	5820	0
78	20250313	191500	668803785	5820	5820	5820	5820	0
79	20250313	191400	668803785	5820	5820	5820	5820	0
80	20250313	191300	668803785	5820	5820	5820	5820	0
81	20250313	191200	668803785	5820	5820	5820	5820	0
82	20250313	191100	668803785	5820	5820	5820	5820	0
83	20250313	191000	668803785	5820	5820	5820	5820	0
84	20250313	190900	668803785	5820	5820	5820	5820	0
85	20250313	190800	668803785	5820	5820	5820	5820	0
86	20250313	190700	668803785	5820	5820	5820	5820	0
87	20250313	190600	668803785	5820	5820	5820	5820	0
88	20250313	190500	668803785	5820	5820	5820	5820	0
89	20250313	190400	668803785	5820	5820	5820	5820	0
90	20250313	190300	668803785	5820	5820	5820	5820	0
91	20250313	190200	668803785	5820	5820	5820	5820	0
92	20250313	190100	668803785	5820	5820	5820	5820	2932
93	20250313	190000	668803785	5820	5820	5820	5820	0
94	20250313	185900	668803785	5820	5820	5820	5820	0
95	20250313	185800	668803785	5820	5820	5820	5820	0
96	20250313	185700	668803785	5820	5820	5820	5820	0
97	20250313	185600	668803785	5820	5820	5820	5820	0
98	20250313	185500	668803785	5820	5820	5820	5820	0
99	20250313	185400	668803785	5820	5820	5820	5820	0
100	20250313	185300	668803785	5820	5820	5820	5820	0
101	20250313	185200	668803785	5820	5820	5820	5820	0
102	20250313	185100	668803785	5820	5820	5820	5820	0
103	20250313	185000	668803785	5820	5820	5820	5820	0
104	20250313	184900	668803785	5820	5820	5820	5820	0
105	20250313	184800	668803785	5820	5820	5820	5820	0
106	20250313	184700	668803785	5820	5820	5820	5820	0
107	20250313	184600	668803785	5820	5820	5820	5820	0
108	20250313	184500	668803785	5820	5820	5820	5820	0
109	20250313	184400	668803785	5820	5820	5820	5820	0
110	20250313	184300	668803785	5820	5820	5820	5820	0
111	20250313	184200	668803785	5820	5820	5820	5820	0
112	20250313	184100	668803785	5820	5820	5820	5820	0
113	20250313	184000	668803785	5820	5820	5820	5820	0
114	20250313	183900	668803785	5820	5820	5820	5820	0
115	20250313	183800	668803785	5820	5820	5820	5820	0
116	20250313	183700	668803785	5820	5820	5820	5820	0
117	20250313	183600	668803785	5820	5820	5820	5820	0
118	20250313	183500	668803785	5820	5820	5820	5820	0
119	20250313	183400	668803785	5820	5820	5820	5820	0
120	20250313	183300	668803785	5820	5820	5820	5820	0
121	20250313	183200	668803785	5820	5820	5820	5820	0
122	20250313	183100	668803785	5820	5820	5820	5820	2932
123	20250313	183000	668803785	5820	5820	5820	5820	0
124	20250313	182900	668803785	5820	5820	5820	5820	0
125	20250313	182800	668803785	5820	5820	5820	5820	0
126	20250313	182700	668803785	5820	5820	5820	5820	0
127	20250313	182600	668803785	5820	5820	5820	5820	0
128	20250313	182500	668803785	5820	5820	5820	5820	0
129	20250313	182400	668803785	5820	5820	5820	5820	0
130	20250313	182300	668803785	5820	5820	5820	5820	0
131	20250313	182200	668803785	5820	5820	5820	5820	0
132	20250313	182100	668803785	5820	5820	5820	5820	0
133	20250313	182000	668803785	5820	5820	5820	5820	0
134	20250313	181900	668803785	5820	5820	5820	5820	0
135	20250313	181800	668803785	5820	5820	5820	5820	0
136	20250313	181700	668803785	5820	5820	5820	5820	0
137	20250313	181600	668803785	5820	5820	5820	5820	0
138	20250313	181500	668803785	5820	5820	5820	5820	0
139	20250313	181400	668803785	5820	5820	5820	5820	0
140	20250313	181300	668803785	5820	5820	5820	5820	0
141	20250313	181200	668803785	5820	5820	5820	5820	0
142	20250313	181100	668803785	5820	5820	5820	5820	0
143	20250313	181000	668803785	5820	5820	5820	5820	0
144	20250313	180900	668803785	5820	5820	5820	5820	0
145	20250313	180800	668803785	5820	5820	5820	5820	0
146	20250313	180700	668803785	5820	5820	5820	5820	0
147	20250313	180600	668803785	5820	5820	5820	5820	0
148	20250313	180500	668803785	5820	5820	5820	5820	0
149	20250313	180400	668803785	5820	5820	5820	5820	0
150	20250313	180300	668803785	5820	5820	5820	5820	0
151	20250313	180200	668803785	5820	5820	5820	5820	0
152	20250313	180100	668803785	5820	5820	5820	5820	2932
153	20250313	180000	668803785	5820	5820	5820	5820	0
154	20250313	175900	668803785	5820	5820	5820	5820	0
155	20250313	175800	668803785	5820	5820	5820	5820	0
156	20250313	175700	668803785	5820	5820	5820	5820	0
157	20250313	175600	668803785	5820	5820	5820	5820	0
158	20250313	175500	668803785	5820	5820	5820	5820	0
159	20250313	175400	668803785	5820	5820	5820	5820	0
160	20250313	175300	668803785	5820	5820	5820	5820	0
161	20250313	175200	668803785	5820	5820	5820	5820	0
162	20250313	175100	668803785	5820	5820	5820	5820	0
163	20250313	175000	668803785	5820	5820	5820	5820	0
164	20250313	174900	668803785	5820	5820	5820	5820	0
165	20250313	174800	668803785	5820	5820	5820	5820	0
166	20250313	174700	668803785	5820	5820	5820	5820	0
167	20250313	174600	668803785	5820	5820	5820	5820	0
168	20250313	174500	668803785	5820	5820	5820	5820	0
169	20250313	174400	668803785	5820	5820	5820	5820	0
170	20250313	174300	668803785	5820	5820	5820	5820	0
171	20250313	174200	668803785	5820	5820	5820	5820	0
172	20250313	174100	668803785	5820	5820	5820	5820	0
173	20250313	174000	668803785	5820	5820	5820	5820	0
174	20250313	173900	668803785	5820	5820	5820	5820	0
175	20250313	173800	668803785	5820	5820	5820	5820	0
176	20250313	173700	668803785	5820	5820	5820	5820	0
177	20250313	173600	668803785	5820	5820	5820	5820	0
178	20250313	173500	668803785	5820	5820	5820	5820	0
179	20250313	173400	668803785	5820	5820	5820	5820	0
180	20250313	173300	668803785	5820	5820	5820	5820	0
181	20250313	173200	668803785	5820	5820	5820	5820	0
182	20250313	173100	668803785	5820	5820	5820	5820	2932
183	20250313	173000	668803785	5820	5820	5820	5820	0
184	20250313	172900	668803785	5820	5820	5820	5820	0
185	20250313	172800	668803785	5820	5820	5820	5820	0
186	20250313	172700	668803785	5820	5820	5820	5820	0
187	20250313	172600	668803785	5820	5820	5820	5820	0
188	20250313	172500	668803785	5820	5820	5820	5820	0
189	20250313	172400	668803785	5820	5820	5820	5820	0
190	20250313	172300	668803785	5820	5820	5820	5820	0
191	20250313	172200	668803785	5820	5820	5820	5820	0
192	20250313	172100	668803785	5820	5820	5820	5820	0
193	20250313	172000	668803785	5820	5820	5820	5820	0
194	20250313	171900	668803785	5820	5820	5820	5820	0
195	20250313	171800	668803785	5820	5820	5820	5820	0
196	20250313	171700	668803785	5820	5820	5820	5820	0
197	20250313	171600	668803785	5820	5820	5820	5820	0
198	20250313	171500	668803785	5820	5820	5820	5820	0
199	20250313	171400	668803785	5820	5820	5820	5820	0
200	20250313	171300	668803785	5820	5820	5820	5820	0
201	20250313	171200	668803785	5820	5820	5820	5820	0
202	20250313	171100	668803785	5820	5820	5820	5820	0
203	20250313	171000	668803785	5820	5820	5820	5820	0
204	20250313	170900	668803785	5820	5820	5820	5820	0
205	20250313	170800	668803785	5820	5820	5820	5820	0
206	20250313	170700	668803785	5820	5820	5820	5820	0
207	20250313	170600	668803785	5820	5820	5820	5820	0
208	20250313	170500	668803785	5820	5820	5820	5820	0
209	20250313	170400	668803785	5820	5820	5820	5820	0
210	20250313	170300	668803785	5820	5820	5820	5820	0
211	20250313	170200	668803785	5820	5820	5820	5820	0
212	20250313	170100	668803785	5820	5820	5820	5820	2932
213	20250313	170000	668803785	5820	5820	5820	5820	0
214	20250313	165900	668803785	5820	5820	5820	5820	0
215	20250313	165800	668803785	5820	5820	5820	5820	0
216	20250313	165700	668803785	5820	5820	5820	5820	0
217	20250313	165600	668803785	5820	5820	5820	5820	0
218	20250313	165500	668803785	5820	5820	5820	5820	0
219	20250313	165400	668803785	5820	5820	5820	5820	0
220	20250313	165300	668803785	5820	5820	5820	5820	0
221	20250313	165200	668803785	5820	5820	5820	5820	0
222	20250313	165100	668803785	5820	5820	5820	5820	0
223	20250313	165000	668803785	5820	5820	5820	5820	0
224	20250313	164900	668803785	5820	5820	5820	5820	0
225	20250313	164800	668803785	5820	5820	5820	5820	0
226	20250313	164700	668803785	5820	5820	5820	5820	0
227	20250313	164600	668803785	5820	5820	5820	5820	0
228	20250313	164500	668803785	5820	5820	5820	5820	0
229	20250313	164400	668803785	5820	5820	5820	5820	0
230	20250313	164300	668803785	5820	5820	5820	5820	0
231	20250313	164200	668803785	5820	5820	5820	5820	0
232	20250313	164100	668803785	5820	5820	5820	5820	0
233	20250313	164000	668803785	5820	5820	5820	5820	0
234	20250313	163900	668803785	5820	5820	5820	5820	0
235	20250313	163800	668803785	5820	5820	5820	5820	0
236	20250313	163700	668803785	5820	5820	5820	5820	0
237	20250313	163600	668803785	5820	5820	5820	5820	0
238	20250313	163500	668803785	5820	5820	5820	5820	0
239	20250313	163400	668803785	5820	5820	5820	5820	0
240	20250313	163300	668803785	5820	5820	5820	5820	0
241	20250313	163200	668803785	5820	5820	5820	5820	0
242	20250313	163100	668803785	5820	5820	5820	5820	2932
243	20250313	163000	668803785	5820	5820	5820	5820	0
244	20250313	162900	668803785	5820	5820	5820	5820	0
245	20250313	162800	668803785	5820	5820	5820	5820	0
246	20250313	162700	668803785	5820	5820	5820	5820	0
247	20250313	162600	668803785	5820	5820	5820	5820	0
248	20250313	162500	668803785	5820	5820	5820	5820	0
249	20250313	162400	668803785	5820	5820	5820	5820	0
250	20250313	162300	668803785	5820	5820	5820	5820	0
251	20250313	162200	668803785	5820	5820	5820	5820	0
252	20250313	162100	668803785	5820	5820	5820	5820	0
253	20250313	162000	668803785	5820	5820	5820	5820	0
254	20250313	161900	668803785	5820	5820	5820	5820	0
255	20250313	161800	668803785	5820	5820	5820	5820	0
256	20250313	161700	668803785	5820	5820	5820	5820	0
257	20250313	161600	668803785	5820	5820	5820	5820	0
258	20250313	161500	668803785	5820	5820	5820	5820	0
259	20250313	161400	668803785	5820	5820	5820	5820	0
260	20250313	161300	668803785	5820	5820	5820	5820	0
261	20250313	161200	668803785	5820	5820	5820	5820	0
262	20250313	161100	668803785	5820	5820	5820	5820	0
263	20250313	161000	668803785	5820	5820	5820	5820	0
264	20250313	160900	668803785	5820	5820	5820	5820	0
265	20250313	160800	668803785	5820	5820	5820	5820	0
266	20250313	160700	668803785	5820	5820	5820	5820	0
267	20250313	160600	668803785	5820	5820	5820	5820	0
268	20250313	160500	668803785	5820	5820	5820	5820	0
269	20250313	160400	668803785	5820	5820	5820	5820	0
270	20250313	160300	668803785	5820	5820	5820	5820	0
271	20250313	160200	668803785	5820	5820	5820	5820	0
272	20250313	160100	668803785	5820	5820	5820	5820	2932
273	20250313	160000	668803785	5820	5820	5820	5820	0
274	20250313	155900	668803785	5820	5820	5820	5820	0
275	20250313	155800	668803785	5820	5820	5820	5820	0
276	20250313	155700	668803785	5820	5820	5820	5820	0
277	20250313	155600	668803785	5820	5820	5820	5820	0
278	20250313	155500	668803785	5820	5820	5820	5820	0
279	20250313	155400	668803785	5820	5820	5820	5820	0
280	20250313	155300	668803785	5820	5820	5820	5820	0
281	20250313	155200	668803785	5820	5820	5820	5820	0
282	20250313	155100	668803785	5820	5820	5820	5820	0
283	20250313	155000	668803785	5820	5820	5820	5820	0
284	20250313	154900	668803785	5820	5820	5820	5820	0
285	20250313	154800	668803785	5820	5820	5820	5820	0
286	20250313	154700	668803785	5820	5820	5820	5820	0
287	20250313	154600	668803785	5820	5820	5820	5820	0
288	20250313	154500	668803785	5820	5820	5820	5820	0
289	20250313	154400	668803785	5820	5820	5820	5820	0
290	20250313	154300	668803785	5820	5820	5820	5820	0
291	20250313	154200	668803785	5820	5820	5820	5820	0
292	20250313	154100	668803785	5820	5820	5820	5820	0
293	20250313	154000	668803785	5820	5820	5820	5820	0
294	20250313	153900	668803785	5820	5820	5820	5820	0
295	20250313	153800	668803785	5820	5820	5820	5820	0
296	20250313	153700	668803785	5820	5820	5820	5820	0
297	20250313	153600	668803785	5820	5820	5820	5820	0
298	20250313	153500	668803785	5820	5820	5820	5820	0
299	20250313	153400	668803785	5820	5820	5820	5820	0
300	20250313	153300	668803785	5820	5820	5820	5820	0
301	20250313	153200	668803785	5820	5820	5820	5820	0
302	20250313	153100	668803785	5820	5820	5820	5820	2932
303	20250313	153000	668803785	5820	5820	5820	5820	2932
304	20250313	152900	651739545	5860	5860	5860	5860	0
305	20250313	152800	651739545	5860	5860	5860	5860	0
306	20250313	152700	651739545	5860	5860	5860	5860	0
307	20250313	152600	651739545	5860	5860	5860	5860	0
308	20250313	152500	651739545	5860	5860	5860	5860	0
309	20250313	152400	651739545	5860	5860	5860	5860	0
310	20250313	152300	651739545	5860	5860	5860	5860	0
311	20250313	152200	651739545	5860	5860	5860	5860	0
312	20250313	152100	651739545	5860	5860	5860	5860	0
313	20250313	152000	651739545	5860	5860	5860	5860	0
314	20250313	151900	651739545	5860	5850	5860	5850	524
315	20250313	151800	648669005	5860	5850	5860	5830	200
316	20250313	151700	647501455	5860	5830	5870	5830	1349
317	20250313	151600	639634915	5830	5830	5830	5830	207
318	20250313	151500	638428105	5870	5870	5870	5870	9
319	20250313	151400	638375275	5830	5830	5830	5830	850
320	20250313	151300	633419775	5860	5860	5860	5840	373
321	20250313	151200	631240995	5830	5830	5830	5830	482
322	20250313	151100	628430935	5830	5830	5830	5830	330
323	20250313	151000	626507035	5830	5830	5830	5830	0
324	20250313	150900	626507035	5830	5830	5830	5830	312
325	20250313	150800	624688075	5830	5830	5830	5830	0
326	20250313	150700	624688075	5830	5830	5830	5820	57
327	20250313	150600	624356035	5830	5830	5830	5830	600
328	20250313	150500	620858035	5830	5840	5840	5830	800
329	20250313	150400	616191805	5840	5840	5840	5840	0
330	20250313	150300	616191805	5840	5840	5840	5840	0
331	20250313	150200	616191805	5840	5840	5840	5840	12
332	20250313	150100	616121725	5840	5840	5840	5840	0
333	20250313	150000	616121725	5840	5840	5840	5840	7
334	20250313	145900	616080845	5860	5860	5860	5860	2191
335	20250313	145800	603241585	5840	5830	5840	5830	886
336	20250313	145700	598068205	5860	5860	5860	5860	801
337	20250313	145600	593374345	5830	5850	5850	5830	800
338	20250313	145500	588710025	5860	5860	5860	5860	1
339	20250313	145400	588704165	5850	5850	5850	5850	299
340	20250313	145300	586955015	5850	5850	5850	5850	1
341	20250313	145200	586949165	5840	5840	5840	5840	99
342	20250313	145100	586371005	5830	5830	5830	5830	0
343	20250313	145000	586371005	5830	5830	5830	5830	182
344	20250313	144900	585309945	5840	5840	5840	5840	0
345	20250313	144800	585309945	5840	5840	5840	5840	0
346	20250313	144700	585309945	5840	5840	5840	5840	0
347	20250313	144600	585309945	5840	5840	5840	5840	352
348	20250313	144500	583254265	5840	5840	5840	5840	3
349	20250313	144400	583236745	5840	5840	5840	5840	0
350	20250313	144300	583236745	5840	5840	5840	5840	0
351	20250313	144200	583236745	5840	5840	5840	5840	0
352	20250313	144100	583236745	5840	5840	5840	5840	0
353	20250313	144000	583236745	5840	5840	5840	5840	0
354	20250313	143900	583236745	5840	5840	5840	5840	50
355	20250313	143800	582944745	5840	5840	5840	5840	0
356	20250313	143700	582944745	5840	5840	5840	5840	500
357	20250313	143600	580024745	5840	5840	5840	5840	200
358	20250313	143500	578856745	5830	5830	5830	5830	2
359	20250313	143400	578845085	5820	5820	5820	5820	0
360	20250313	143300	578845085	5820	5820	5820	5820	0
361	20250313	143200	578845085	5820	5830	5830	5820	535
362	20250313	143100	575729235	5830	5830	5830	5830	300
363	20250313	143000	573980235	5850	5850	5850	5850	0
364	20250313	142900	573980235	5850	5850	5850	5850	0
365	20250313	142800	573980235	5850	5850	5850	5850	30
366	20250313	142700	573804735	5850	5850	5850	5850	0
367	20250313	142600	573804735	5850	5850	5850	5850	100
368	20250313	142500	573219735	5830	5830	5830	5830	0
369	20250313	142400	573219735	5830	5830	5830	5830	359
370	20250313	142300	571126765	5830	5830	5830	5830	383
371	20250313	142200	568893875	5820	5830	5830	5820	200
372	20250313	142100	567728875	5820	5830	5830	5820	2170
373	20250313	142000	555081285	5840	5840	5840	5840	100
374	20250313	141900	554497285	5860	5860	5860	5860	0
375	20250313	141800	554497285	5860	5860	5860	5860	0
376	20250313	141700	554497285	5860	5860	5860	5860	200
377	20250313	141600	553325285	5840	5840	5840	5840	800
378	20250313	141500	548653285	5850	5850	5850	5850	7
379	20250313	141400	548612335	5850	5850	5850	5850	9
380	20250313	141300	548559685	5850	5850	5850	5850	500
381	20250313	141200	545634685	5850	5850	5850	5850	1
382	20250313	141100	545628835	5850	5830	5850	5830	73
383	20250313	141000	545202745	5830	5830	5830	5830	0
384	20250313	140900	545202745	5830	5840	5840	5830	2438
385	20250313	140800	530968635	5840	5840	5840	5840	0
386	20250313	140700	530968635	5840	5840	5840	5840	1135
387	20250313	140600	524340235	5850	5850	5850	5850	357
388	20250313	140500	522251785	5850	5850	5850	5850	10
389	20250313	140400	522193285	5850	5850	5850	5850	183
390	20250313	140300	521122735	5850	5850	5850	5850	200
391	20250313	140200	519952735	5850	5860	5860	5850	66
392	20250313	140100	519566135	5860	5860	5860	5860	0
393	20250313	140000	519566135	5860	5860	5860	5860	0
394	20250313	135900	519566135	5860	5860	5860	5860	0
395	20250313	135800	519566135	5860	5860	5860	5860	190
396	20250313	135700	518452735	5870	5870	5870	5870	0
397	20250313	135600	518452735	5870	5870	5870	5870	0
398	20250313	135500	518452735	5870	5870	5870	5870	0
399	20250313	135400	518452735	5870	5870	5870	5870	0
400	20250313	135300	518452735	5870	5870	5870	5870	0
401	20250313	135200	518452735	5870	5870	5870	5870	0
402	20250313	135100	518452735	5870	5870	5870	5870	0
403	20250313	135000	518452735	5870	5870	5870	5870	61
404	20250313	134900	518094665	5860	5860	5860	5860	0
405	20250313	134800	518094665	5860	5860	5860	5860	26
406	20250313	134700	517942305	5860	5860	5860	5860	289
407	20250313	134600	516248765	5860	5860	5860	5860	0
408	20250313	134500	516248765	5860	5860	5860	5860	1161
409	20250313	134400	509445305	5870	5870	5870	5870	0
410	20250313	134300	509445305	5870	5870	5870	5870	0
411	20250313	134200	509445305	5870	5870	5870	5870	0
412	20250313	134100	509445305	5870	5870	5870	5870	0
413	20250313	134000	509445305	5870	5880	5900	5870	5665
414	20250313	133900	476191675	5870	5890	5900	5870	505
415	20250313	133800	473226055	5880	5880	5880	5880	6
416	20250313	133700	473190775	5880	5880	5880	5880	14
417	20250313	133600	473108455	5880	5880	5880	5880	0
418	20250313	133500	473108455	5880	5880	5880	5880	10
419	20250313	133400	473049655	5880	5880	5880	5880	110
420	20250313	133300	472402855	5890	5890	5890	5890	0
421	20250313	133200	472402855	5890	5890	5890	5890	0
422	20250313	133100	472402855	5890	5890	5890	5890	300
423	20250313	133000	470635855	5890	5890	5890	5890	15
424	20250313	132900	470547505	5890	5890	5890	5890	0
425	20250313	132800	470547505	5890	5890	5890	5890	1
426	20250313	132700	470541615	5880	5880	5880	5880	0
427	20250313	132600	470541615	5880	5890	5890	5880	206
428	20250313	132500	469329335	5890	5890	5890	5890	200
429	20250313	132400	468151335	5890	5880	5890	5880	50
430	20250313	132300	467856975	5870	5870	5880	5870	396
431	20250313	132200	465530955	5870	5870	5870	5870	0
432	20250313	132100	465530955	5870	5860	5870	5860	108
433	20250313	132000	464897895	5860	5860	5860	5860	0
434	20250313	131900	464897895	5860	5860	5860	5860	0
435	20250313	131800	464897895	5860	5860	5860	5860	97
436	20250313	131700	464329475	5860	5860	5860	5860	0
437	20250313	131600	464329475	5860	5860	5860	5860	3
438	20250313	131500	464311895	5850	5850	5850	5850	0
439	20250313	131400	464311895	5850	5850	5850	5850	1
440	20250313	131300	464306045	5840	5840	5840	5840	0
441	20250313	131200	464306045	5840	5840	5840	5840	1
442	20250313	131100	464300205	5850	5850	5850	5850	18
443	20250313	131000	464194905	5850	5850	5850	5850	781
444	20250313	130900	459626055	5840	5840	5840	5840	0
445	20250313	130800	459626055	5840	5840	5840	5840	2
446	20250313	130700	459614375	5840	5840	5840	5840	0
447	20250313	130600	459614375	5840	5840	5840	5840	285
448	20250313	130500	457949975	5850	5850	5850	5850	665
449	20250313	130400	454059725	5850	5850	5850	5850	133
450	20250313	130300	453281675	5850	5850	5850	5850	34
451	20250313	130200	453082775	5850	5850	5850	5850	0
452	20250313	130100	453082775	5850	5850	5850	5850	500
453	20250313	130000	450157775	5850	5850	5850	5850	28
454	20250313	125900	449993975	5850	5850	5850	5850	62
455	20250313	125800	449631275	5860	5860	5860	5860	0
456	20250313	125700	449631275	5860	5860	5860	5860	0
457	20250313	125600	449631275	5860	5860	5860	5860	0
458	20250313	125500	449631275	5860	5860	5860	5860	52
459	20250313	125400	449326555	5850	5860	5860	5850	204
460	20250313	125300	448131675	5860	5860	5860	5860	10
461	20250313	125200	448073075	5860	5860	5860	5860	208
462	20250313	125100	446854195	5850	5860	5860	5850	1554
463	20250313	125000	437754755	5880	5880	5880	5880	330
464	20250313	124900	435814355	5880	5880	5880	5880	693
465	20250313	124800	431739515	5880	5880	5880	5880	342
466	20250313	124700	429728555	5880	5870	5880	5870	228
467	20250313	124600	428388515	5870	5860	5870	5860	272
468	20250313	124500	426794385	5860	5860	5860	5860	0
469	20250313	124400	426794385	5860	5860	5860	5860	1200
470	20250313	124300	419762385	5860	5860	5860	5860	19
471	20250313	124200	419651045	5860	5860	5860	5860	0
472	20250313	124100	419651045	5860	5860	5860	5860	2
473	20250313	124000	419639325	5860	5860	5860	5860	0
474	20250313	123900	419639325	5860	5860	5860	5860	0
475	20250313	123800	419639325	5860	5860	5860	5860	250
476	20250313	123700	418174325	5860	5870	5870	5860	682
477	20250313	123600	414171005	5870	5870	5870	5870	0
478	20250313	123500	414171005	5870	5870	5870	5870	5
479	20250313	123400	414141655	5870	5870	5870	5870	3
480	20250313	123300	414124045	5870	5870	5870	5870	1
481	20250313	123200	414118175	5860	5870	5870	5860	863
482	20250313	123100	409053995	5870	5875	5875	5870	111
483	20250313	123000	408402340	5875	5860	5880	5860	1003
484	20250313	122900	402506740	5850	5850	5850	5850	0
485	20250313	122800	402506740	5850	5860	5860	5840	2264
486	20250313	122700	389260540	5860	5860	5860	5860	0
487	20250313	122600	389260540	5860	5860	5860	5860	0
488	20250313	122500	389260540	5860	5860	5860	5860	0
489	20250313	122400	389260540	5860	5860	5860	5860	10
490	20250313	122300	389201940	5850	5850	5850	5850	200
491	20250313	122200	388031940	5860	5860	5860	5860	22
492	20250313	122100	387903020	5860	5860	5860	5860	0
493	20250313	122000	387903020	5860	5860	5860	5860	215
494	20250313	121900	386643120	5860	5860	5860	5860	190
495	20250313	121800	385529720	5860	5860	5860	5860	10
496	20250313	121700	385471120	5860	5860	5860	5860	5
497	20250313	121600	385441820	5860	5850	5860	5850	112
498	20250313	121500	384785510	5860	5860	5860	5860	5
499	20250313	121400	384756210	5860	5860	5860	5860	3
500	20250313	121300	384738630	5860	5860	5860	5860	0
501	20250313	121200	384738630	5860	5860	5860	5860	3
502	20250313	121100	384721050	5880	5880	5880	5880	11
503	20250313	121000	384656370	5880	5880	5880	5880	0
504	20250313	120900	384656370	5880	5880	5880	5880	0
505	20250313	120800	384656370	5880	5880	5880	5880	30
506	20250313	120700	384479970	5880	5880	5880	5880	0
507	20250313	120600	384479970	5880	5880	5880	5880	0
508	20250313	120500	384479970	5880	5880	5880	5880	1
509	20250313	120400	384474090	5840	5850	5850	5840	203
510	20250313	120300	383288450	5850	5850	5850	5850	1
511	20250313	120200	383282600	5880	5880	5880	5880	30
512	20250313	120100	383106200	5880	5880	5880	5880	0
513	20250313	120000	383106200	5880	5840	5880	5840	2
514	20250313	115900	383094480	5880	5880	5880	5880	1
515	20250313	115800	383088600	5850	5860	5860	5850	5595
516	20250313	115700	350340180	5860	5870	5870	5860	1300
517	20250313	115600	342715940	5870	5880	5880	5870	111
518	20250313	115500	342063370	5870	5880	5880	5870	410
519	20250313	115400	339654170	5870	5870	5870	5870	1
520	20250313	115300	339648300	5870	5870	5870	5870	1
521	20250313	115200	339642430	5880	5880	5880	5880	1
522	20250313	115100	339636550	5870	5870	5870	5870	0
523	20250313	115000	339636550	5870	5870	5870	5870	28
524	20250313	114900	339472190	5880	5890	5890	5880	3
525	20250313	114800	339454530	5900	5900	5900	5900	0
526	20250313	114700	339454530	5900	5900	5900	5900	5
527	20250313	114600	339425030	5900	5890	5900	5890	300
528	20250313	114500	337657120	5890	5870	5890	5870	151
529	20250313	114400	336770730	5870	5880	5880	5870	1519
530	20250313	114300	327854120	5880	5880	5880	5880	0
531	20250313	114200	327854120	5880	5880	5880	5880	0
532	20250313	114100	327854120	5880	5880	5880	5870	2125
533	20250313	114000	315367020	5910	5910	5910	5910	0
534	20250313	113900	315367020	5910	5910	5910	5910	0
535	20250313	113800	315367020	5910	5880	5910	5880	111
536	20250313	113700	314711160	5880	5880	5880	5880	2
537	20250313	113600	314699400	5880	5880	5880	5880	0
538	20250313	113500	314699400	5880	5880	5880	5880	6
539	20250313	113400	314664120	5880	5880	5880	5880	300
540	20250313	113300	312900120	5880	5880	5880	5880	70
541	20250313	113200	312488520	5880	5920	5920	5880	180
542	20250313	113100	311424920	5920	5920	5920	5920	0
543	20250313	113000	311424920	5920	5920	5920	5920	5
544	20250313	112900	311395320	5920	5880	5920	5880	521
545	20250313	112800	308313820	5880	5880	5880	5880	0
546	20250313	112700	308313820	5880	5880	5880	5880	50
547	20250313	112600	308019820	5880	5890	5890	5880	735
548	20250313	112500	303694670	5900	5900	5900	5900	2
549	20250313	112400	303682870	5890	5890	5890	5890	100
550	20250313	112300	303093870	5920	5920	5920	5920	0
551	20250313	112200	303093870	5920	5920	5920	5920	100
552	20250313	112100	302501870	5920	5920	5920	5920	1
553	20250313	112000	302495950	5900	5910	5910	5900	122
554	20250313	111900	301776040	5930	5930	5930	5930	0
555	20250313	111800	301776040	5930	5930	5930	5930	0
556	20250313	111700	301776040	5930	5930	5930	5930	0
557	20250313	111600	301776040	5930	5930	5930	5930	0
558	20250313	111500	301776040	5930	5930	5930	5930	0
559	20250313	111400	301776040	5930	5930	5930	5930	0
560	20250313	111300	301776040	5930	5930	5930	5930	0
561	20250313	111200	301776040	5930	5930	5930	5930	50
562	20250313	111100	301479540	5920	5920	5920	5920	477
563	20250313	111000	298655700	5920	5900	5920	5900	1609
564	20250313	110900	289144680	5900	5900	5900	5900	0
565	20250313	110800	289144680	5900	5900	5900	5900	10
566	20250313	110700	289085680	5900	5900	5900	5900	11
567	20250313	110600	289020780	5910	5900	5910	5900	38
568	20250313	110500	288796400	5910	5910	5910	5910	0
569	20250313	110400	288796400	5910	5910	5910	5910	0
570	20250313	110300	288796400	5910	5910	5910	5910	0
571	20250313	110200	288796400	5910	5910	5910	5910	200
572	20250313	110100	287614400	5910	5880	5910	5880	244
573	20250313	110000	286178750	5890	5890	5890	5890	0
574	20250313	105900	286178750	5890	5890	5890	5890	1098
575	20250313	105800	279711530	5910	5910	5910	5910	44
576	20250313	105700	279451490	5910	5910	5910	5910	6
577	20250313	105600	279416030	5890	5890	5890	5890	0
578	20250313	105500	279416030	5890	5890	5890	5880	145
579	20250313	105400	278562530	5890	5890	5890	5890	1
580	20250313	105300	278556640	5890	5890	5890	5890	0
581	20250313	105200	278556640	5890	5890	5890	5890	0
582	20250313	105100	278556640	5890	5890	5890	5890	410
583	20250313	105000	276141740	5890	5890	5890	5890	7
584	20250313	104900	276100510	5910	5910	5910	5910	0
585	20250313	104800	276100510	5910	5910	5910	5910	0
586	20250313	104700	276100510	5910	5910	5910	5910	0
587	20250313	104600	276100510	5910	5880	5910	5880	1139
588	20250313	104500	269400120	5900	5900	5900	5900	0
589	20250313	104400	269400120	5900	5870	5900	5870	124
590	20250313	104300	268669450	5870	5900	5900	5870	4100
591	20250313	104200	244576380	5910	5910	5910	5910	10
592	20250313	104100	244517280	5910	5910	5910	5910	0
593	20250313	104000	244517280	5910	5910	5910	5910	150
594	20250313	103900	243630780	5910	5910	5910	5910	0
595	20250313	103800	243630780	5910	5910	5910	5910	200
596	20250313	103700	242448780	5910	5920	5920	5910	394
597	20250313	103600	240116330	5930	5930	5930	5930	1
598	20250313	103500	240110400	5930	5930	5930	5930	1
599	20250313	103400	240104470	5920	5920	5920	5920	0
600	20250313	103300	240104470	5920	5920	5920	5920	60
601	20250313	103200	239749270	5920	5920	5920	5920	0
602	20250313	103100	239749270	5920	5925	5925	5920	303
603	20250313	103000	237955430	5920	5920	5920	5920	0
604	20250313	102900	237955430	5920	5920	5920	5920	0
605	20250313	102800	237955430	5920	5920	5920	5920	65
606	20250313	102700	237570630	5910	5910	5910	5910	233
607	20250313	102600	236193600	5920	5920	5920	5920	20
608	20250313	102500	236075200	5920	5920	5920	5920	9
609	20250313	102400	236021920	5920	5920	5920	5920	0
610	20250313	102300	236021920	5920	5910	5920	5910	62
611	20250313	102200	235654890	5920	5920	5920	5920	85
612	20250313	102100	235151690	5930	5930	5930	5930	1
613	20250313	102000	235145760	5920	5920	5920	5920	2
614	20250313	101900	235133920	5920	5920	5920	5920	1
615	20250313	101800	235128000	5920	5950	5950	5920	1002
616	20250313	101700	229196120	5950	5950	5950	5950	1
617	20250313	101600	229190170	5950	5930	5950	5930	312
618	20250313	101500	227336450	5900	5900	5900	5900	1
619	20250313	101400	227330550	5900	5900	5900	5900	5
620	20250313	101300	227301050	5900	5940	5940	5900	319
621	20250313	101200	225418750	5940	5900	5940	5900	228
622	20250313	101100	224073510	5940	5940	5940	5940	0
623	20250313	101000	224073510	5940	5940	5940	5940	0
624	20250313	100900	224073510	5940	5940	5940	5940	0
625	20250313	100800	224073510	5940	5940	5940	5940	3
626	20250313	100700	224055690	5900	5900	5900	5900	0
627	20250313	100600	224055690	5900	5900	5920	5900	702
628	20250313	100500	219913850	5900	5900	5900	5900	25
629	20250313	100400	219766350	5900	5920	5920	5900	2905
630	20250313	100300	202615630	5920	5920	5920	5920	1316
631	20250313	100200	194824910	5940	5940	5940	5940	0
632	20250313	100100	194824910	5940	5940	5940	5940	10
633	20250313	100000	194765510	5930	5930	5930	5930	975
634	20250313	095900	188983760	5940	5940	5940	5940	0
635	20250313	095800	188983760	5940	5940	5940	5940	0
636	20250313	095700	188983760	5940	5940	5940	5940	30
637	20250313	095600	188805560	5940	5940	5940	5940	205
638	20250313	095500	187587860	5940	5940	5940	5940	10
639	20250313	095400	187528460	5940	5920	5940	5920	15
640	20250313	095300	187439400	5930	5940	5940	5930	1415
641	20250313	095200	179047550	5940	5940	5940	5940	0
642	20250313	095100	179047550	5940	5940	5940	5940	131
643	20250313	095000	178269410	5940	5950	5950	5940	1031
644	20250313	094900	172144960	5940	5940	5940	5940	2
645	20250313	094800	172133080	5940	5940	5940	5940	100
646	20250313	094700	171539080	5940	5940	5940	5940	51
647	20250313	094600	171236140	5940	5970	5970	5940	367
648	20250313	094500	169052920	5960	5960	5960	5960	438
649	20250313	094400	166442440	5960	5970	5980	5960	244
650	20250313	094300	164985770	5960	5970	5970	5960	93
651	20250313	094200	164431385	5970	5970	5970	5970	0
652	20250313	094100	164431385	5970	5970	5970	5970	70
653	20250313	094000	164013485	5970	5970	5970	5970	300
654	20250313	093900	162222485	5960	5960	5960	5960	13
655	20250313	093800	162145005	5960	5940	5960	5940	114
656	20250313	093700	161465695	5940	5940	5940	5940	0
657	20250313	093600	161465695	5940	5940	5940	5940	351
658	20250313	093500	159380755	5940	5940	5940	5940	0
659	20250313	093400	159380755	5940	5960	5960	5940	875
660	20250313	093300	154175775	5970	5970	5980	5970	70
661	20250313	093200	153757795	5980	5980	5980	5980	242
662	20250313	093100	152310635	5980	5980	5980	5980	733
663	20250313	093000	147927295	5970	5950	5970	5950	425
664	20250313	092900	145390875	5950	5950	5950	5950	107
665	20250313	092800	144754225	5960	5960	5960	5960	198
666	20250313	092700	143574145	5960	5960	5960	5960	4
667	20250313	092600	143550305	5960	5950	5960	5950	141
668	20250313	092500	142710675	5950	5950	5950	5940	510
669	20250313	092400	139676305	5950	5955	5955	5950	100
670	20250313	092300	139081280	5960	5960	5960	5960	555
671	20250313	092200	135773480	5960	5970	6000	5960	5825
672	20250313	092100	100909920	5970	5960	5970	5960	1270
673	20250313	092000	93329490	5970	5950	5970	5950	2816
674	20250313	091900	76537120	5950	5920	5950	5920	2924
675	20250313	091800	59196550	5920	5950	5950	5920	11
676	20250313	091700	59131160	5950	5930	5950	5930	504
677	20250313	091600	56139400	5930	5920	5930	5920	406
678	20250313	091500	53734880	5920	5920	5920	5920	289
679	20250313	091400	52024000	5930	5935	5935	5930	135
680	20250313	091300	51223070	5930	5930	5930	5930	355
681	20250313	091200	49117920	5940	5940	5950	5940	977
682	20250313	091100	43305860	5910	5930	5940	5910	411
683	20250313	091000	40868150	5920	5900	5920	5900	1571
684	20250313	090900	31591030	5900	5900	5900	5900	307
685	20250313	090800	29779730	5900	5890	5900	5890	51
686	20250313	090700	29478840	5900	5910	5910	5890	1066
687	20250313	090600	23195850	5900	5930	5930	5900	525
688	20250313	090500	20096650	5930	5900	5930	5900	271
689	20250313	090400	18496640	5900	5900	5900	5900	0
690	20250313	090300	18496640	5900	5940	5940	5900	105
691	20250313	090200	17874780	5900	5920	5950	5900	1400
692	20250313	090100	9560140	5910	5880	5910	5880	109
693	20250313	090000	8916700	5910	5860	5910	5860	1519