KissMeData/373170/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	213400	48123525	7960	7960	7960	7960	130
3	20250313	213300	48123525	7960	7960	7960	7960	0
4	20250313	213200	48123525	7960	7960	7960	7960	0
5	20250313	213100	48123525	7960	7960	7960	7960	0
6	20250313	213000	48123525	7960	7960	7960	7960	0
7	20250313	212900	48123525	7960	7960	7960	7960	0
8	20250313	212800	48123525	7960	7960	7960	7960	0
9	20250313	212700	48123525	7960	7960	7960	7960	0
10	20250313	212600	48123525	7960	7960	7960	7960	0
11	20250313	212500	48123525	7960	7960	7960	7960	0
12	20250313	212400	48123525	7960	7960	7960	7960	0
13	20250313	212300	48123525	7960	7960	7960	7960	0
14	20250313	212200	48123525	7960	7960	7960	7960	0
15	20250313	212100	48123525	7960	7960	7960	7960	0
16	20250313	212000	48123525	7960	7960	7960	7960	0
17	20250313	211900	48123525	7960	7960	7960	7960	0
18	20250313	211800	48123525	7960	7960	7960	7960	0
19	20250313	211700	48123525	7960	7960	7960	7960	0
20	20250313	211600	48123525	7960	7960	7960	7960	0
21	20250313	211500	48123525	7960	7960	7960	7960	0
22	20250313	211400	48123525	7960	7960	7960	7960	0
23	20250313	211300	48123525	7960	7960	7960	7960	0
24	20250313	211200	48123525	7960	7960	7960	7960	0
25	20250313	211100	48123525	7960	7960	7960	7960	0
26	20250313	211000	48123525	7960	7960	7960	7960	0
27	20250313	210900	48123525	7960	7960	7960	7960	0
28	20250313	210800	48123525	7960	7960	7960	7960	0
29	20250313	210700	48123525	7960	7960	7960	7960	0
30	20250313	210600	48123525	7960	7960	7960	7960	0
31	20250313	210500	48123525	7960	7960	7960	7960	0
32	20250313	210400	48123525	7960	7960	7960	7960	130
33	20250313	210300	48123525	7960	7960	7960	7960	0
34	20250313	210200	48123525	7960	7960	7960	7960	0
35	20250313	210100	48123525	7960	7960	7960	7960	0
36	20250313	210000	48123525	7960	7960	7960	7960	0
37	20250313	205900	48123525	7960	7960	7960	7960	0
38	20250313	205800	48123525	7960	7960	7960	7960	0
39	20250313	205700	48123525	7960	7960	7960	7960	0
40	20250313	205600	48123525	7960	7960	7960	7960	0
41	20250313	205500	48123525	7960	7960	7960	7960	0
42	20250313	205400	48123525	7960	7960	7960	7960	0
43	20250313	205300	48123525	7960	7960	7960	7960	0
44	20250313	205200	48123525	7960	7960	7960	7960	0
45	20250313	205100	48123525	7960	7960	7960	7960	0
46	20250313	205000	48123525	7960	7960	7960	7960	0
47	20250313	204900	48123525	7960	7960	7960	7960	0
48	20250313	204800	48123525	7960	7960	7960	7960	0
49	20250313	204700	48123525	7960	7960	7960	7960	0
50	20250313	204600	48123525	7960	7960	7960	7960	0
51	20250313	204500	48123525	7960	7960	7960	7960	0
52	20250313	204400	48123525	7960	7960	7960	7960	0
53	20250313	204300	48123525	7960	7960	7960	7960	0
54	20250313	204200	48123525	7960	7960	7960	7960	0
55	20250313	204100	48123525	7960	7960	7960	7960	0
56	20250313	204000	48123525	7960	7960	7960	7960	0
57	20250313	203900	48123525	7960	7960	7960	7960	0
58	20250313	203800	48123525	7960	7960	7960	7960	0
59	20250313	203700	48123525	7960	7960	7960	7960	0
60	20250313	203600	48123525	7960	7960	7960	7960	0
61	20250313	203500	48123525	7960	7960	7960	7960	0
62	20250313	203400	48123525	7960	7960	7960	7960	130
63	20250313	203300	48123525	7960	7960	7960	7960	0
64	20250313	203200	48123525	7960	7960	7960	7960	0
65	20250313	203100	48123525	7960	7960	7960	7960	0
66	20250313	203000	48123525	7960	7960	7960	7960	0
67	20250313	202900	48123525	7960	7960	7960	7960	0
68	20250313	202800	48123525	7960	7960	7960	7960	0
69	20250313	202700	48123525	7960	7960	7960	7960	0
70	20250313	202600	48123525	7960	7960	7960	7960	0
71	20250313	202500	48123525	7960	7960	7960	7960	0
72	20250313	202400	48123525	7960	7960	7960	7960	0
73	20250313	202300	48123525	7960	7960	7960	7960	0
74	20250313	202200	48123525	7960	7960	7960	7960	0
75	20250313	202100	48123525	7960	7960	7960	7960	0
76	20250313	202000	48123525	7960	7960	7960	7960	0
77	20250313	201900	48123525	7960	7960	7960	7960	0
78	20250313	201800	48123525	7960	7960	7960	7960	0
79	20250313	201700	48123525	7960	7960	7960	7960	0
80	20250313	201600	48123525	7960	7960	7960	7960	0
81	20250313	201500	48123525	7960	7960	7960	7960	0
82	20250313	201400	48123525	7960	7960	7960	7960	0
83	20250313	201300	48123525	7960	7960	7960	7960	0
84	20250313	201200	48123525	7960	7960	7960	7960	0
85	20250313	201100	48123525	7960	7960	7960	7960	0
86	20250313	201000	48123525	7960	7960	7960	7960	0
87	20250313	200900	48123525	7960	7960	7960	7960	0
88	20250313	200800	48123525	7960	7960	7960	7960	0
89	20250313	200700	48123525	7960	7960	7960	7960	0
90	20250313	200600	48123525	7960	7960	7960	7960	0
91	20250313	200500	48123525	7960	7960	7960	7960	0
92	20250313	200400	48123525	7960	7960	7960	7960	130
93	20250313	200300	48123525	7960	7960	7960	7960	0
94	20250313	200200	48123525	7960	7960	7960	7960	0
95	20250313	200100	48123525	7960	7960	7960	7960	0
96	20250313	200000	48123525	7960	7960	7960	7960	0
97	20250313	195900	48123525	7960	7960	7960	7960	0
98	20250313	195800	48123525	7960	7960	7960	7960	0
99	20250313	195700	48123525	7960	7960	7960	7960	0
100	20250313	195600	48123525	7960	7960	7960	7960	0
101	20250313	195500	48123525	7960	7960	7960	7960	0
102	20250313	195400	48123525	7960	7960	7960	7960	0
103	20250313	195300	48123525	7960	7960	7960	7960	0
104	20250313	195200	48123525	7960	7960	7960	7960	0
105	20250313	195100	48123525	7960	7960	7960	7960	0
106	20250313	195000	48123525	7960	7960	7960	7960	0
107	20250313	194900	48123525	7960	7960	7960	7960	0
108	20250313	194800	48123525	7960	7960	7960	7960	0
109	20250313	194700	48123525	7960	7960	7960	7960	0
110	20250313	194600	48123525	7960	7960	7960	7960	0
111	20250313	194500	48123525	7960	7960	7960	7960	0
112	20250313	194400	48123525	7960	7960	7960	7960	0
113	20250313	194300	48123525	7960	7960	7960	7960	0
114	20250313	194200	48123525	7960	7960	7960	7960	0
115	20250313	194100	48123525	7960	7960	7960	7960	0
116	20250313	194000	48123525	7960	7960	7960	7960	0
117	20250313	193900	48123525	7960	7960	7960	7960	0
118	20250313	193800	48123525	7960	7960	7960	7960	0
119	20250313	193700	48123525	7960	7960	7960	7960	0
120	20250313	193600	48123525	7960	7960	7960	7960	0
121	20250313	193500	48123525	7960	7960	7960	7960	0
122	20250313	193400	48123525	7960	7960	7960	7960	130
123	20250313	193300	48123525	7960	7960	7960	7960	0
124	20250313	193200	48123525	7960	7960	7960	7960	0
125	20250313	193100	48123525	7960	7960	7960	7960	0
126	20250313	193000	48123525	7960	7960	7960	7960	0
127	20250313	192900	48123525	7960	7960	7960	7960	0
128	20250313	192800	48123525	7960	7960	7960	7960	0
129	20250313	192700	48123525	7960	7960	7960	7960	0
130	20250313	192600	48123525	7960	7960	7960	7960	0
131	20250313	192500	48123525	7960	7960	7960	7960	0
132	20250313	192400	48123525	7960	7960	7960	7960	0
133	20250313	192300	48123525	7960	7960	7960	7960	0
134	20250313	192200	48123525	7960	7960	7960	7960	0
135	20250313	192100	48123525	7960	7960	7960	7960	0
136	20250313	192000	48123525	7960	7960	7960	7960	0
137	20250313	191900	48123525	7960	7960	7960	7960	0
138	20250313	191800	48123525	7960	7960	7960	7960	0
139	20250313	191700	48123525	7960	7960	7960	7960	0
140	20250313	191600	48123525	7960	7960	7960	7960	0
141	20250313	191500	48123525	7960	7960	7960	7960	0
142	20250313	191400	48123525	7960	7960	7960	7960	0
143	20250313	191300	48123525	7960	7960	7960	7960	0
144	20250313	191200	48123525	7960	7960	7960	7960	0
145	20250313	191100	48123525	7960	7960	7960	7960	0
146	20250313	191000	48123525	7960	7960	7960	7960	0
147	20250313	190900	48123525	7960	7960	7960	7960	0
148	20250313	190800	48123525	7960	7960	7960	7960	0
149	20250313	190700	48123525	7960	7960	7960	7960	0
150	20250313	190600	48123525	7960	7960	7960	7960	0
151	20250313	190500	48123525	7960	7960	7960	7960	0
152	20250313	190400	48123525	7960	7960	7960	7960	130
153	20250313	190300	48123525	7960	7960	7960	7960	0
154	20250313	190200	48123525	7960	7960	7960	7960	0
155	20250313	190100	48123525	7960	7960	7960	7960	0
156	20250313	190000	48123525	7960	7960	7960	7960	0
157	20250313	185900	48123525	7960	7960	7960	7960	0
158	20250313	185800	48123525	7960	7960	7960	7960	0
159	20250313	185700	48123525	7960	7960	7960	7960	0
160	20250313	185600	48123525	7960	7960	7960	7960	0
161	20250313	185500	48123525	7960	7960	7960	7960	0
162	20250313	185400	48123525	7960	7960	7960	7960	0
163	20250313	185300	48123525	7960	7960	7960	7960	0
164	20250313	185200	48123525	7960	7960	7960	7960	0
165	20250313	185100	48123525	7960	7960	7960	7960	0
166	20250313	185000	48123525	7960	7960	7960	7960	0
167	20250313	184900	48123525	7960	7960	7960	7960	0
168	20250313	184800	48123525	7960	7960	7960	7960	0
169	20250313	184700	48123525	7960	7960	7960	7960	0
170	20250313	184600	48123525	7960	7960	7960	7960	0
171	20250313	184500	48123525	7960	7960	7960	7960	0
172	20250313	184400	48123525	7960	7960	7960	7960	0
173	20250313	184300	48123525	7960	7960	7960	7960	0
174	20250313	184200	48123525	7960	7960	7960	7960	0
175	20250313	184100	48123525	7960	7960	7960	7960	0
176	20250313	184000	48123525	7960	7960	7960	7960	0
177	20250313	183900	48123525	7960	7960	7960	7960	0
178	20250313	183800	48123525	7960	7960	7960	7960	0
179	20250313	183700	48123525	7960	7960	7960	7960	0
180	20250313	183600	48123525	7960	7960	7960	7960	0
181	20250313	183500	48123525	7960	7960	7960	7960	0
182	20250313	183400	48123525	7960	7960	7960	7960	130
183	20250313	183300	48123525	7960	7960	7960	7960	0
184	20250313	183200	48123525	7960	7960	7960	7960	0
185	20250313	183100	48123525	7960	7960	7960	7960	0
186	20250313	183000	48123525	7960	7960	7960	7960	0
187	20250313	182900	48123525	7960	7960	7960	7960	0
188	20250313	182800	48123525	7960	7960	7960	7960	0
189	20250313	182700	48123525	7960	7960	7960	7960	0
190	20250313	182600	48123525	7960	7960	7960	7960	0
191	20250313	182500	48123525	7960	7960	7960	7960	0
192	20250313	182400	48123525	7960	7960	7960	7960	0
193	20250313	182300	48123525	7960	7960	7960	7960	0
194	20250313	182200	48123525	7960	7960	7960	7960	0
195	20250313	182100	48123525	7960	7960	7960	7960	0
196	20250313	182000	48123525	7960	7960	7960	7960	0
197	20250313	181900	48123525	7960	7960	7960	7960	0
198	20250313	181800	48123525	7960	7960	7960	7960	0
199	20250313	181700	48123525	7960	7960	7960	7960	0
200	20250313	181600	48123525	7960	7960	7960	7960	0
201	20250313	181500	48123525	7960	7960	7960	7960	0
202	20250313	181400	48123525	7960	7960	7960	7960	0
203	20250313	181300	48123525	7960	7960	7960	7960	0
204	20250313	181200	48123525	7960	7960	7960	7960	0
205	20250313	181100	48123525	7960	7960	7960	7960	0
206	20250313	181000	48123525	7960	7960	7960	7960	0
207	20250313	180900	48123525	7960	7960	7960	7960	0
208	20250313	180800	48123525	7960	7960	7960	7960	0
209	20250313	180700	48123525	7960	7960	7960	7960	0
210	20250313	180600	48123525	7960	7960	7960	7960	0
211	20250313	180500	48123525	7960	7960	7960	7960	0
212	20250313	180400	48123525	7960	7960	7960	7960	130
213	20250313	180300	48123525	7960	7960	7960	7960	0
214	20250313	180200	48123525	7960	7960	7960	7960	0
215	20250313	180100	48123525	7960	7960	7960	7960	0
216	20250313	180000	48123525	7960	7960	7960	7960	0
217	20250313	175900	48123525	7960	7960	7960	7960	0
218	20250313	175800	48123525	7960	7960	7960	7960	0
219	20250313	175700	48123525	7960	7960	7960	7960	0
220	20250313	175600	48123525	7960	7960	7960	7960	0
221	20250313	175500	48123525	7960	7960	7960	7960	0
222	20250313	175400	48123525	7960	7960	7960	7960	0
223	20250313	175300	48123525	7960	7960	7960	7960	0
224	20250313	175200	48123525	7960	7960	7960	7960	0
225	20250313	175100	48123525	7960	7960	7960	7960	0
226	20250313	175000	48123525	7960	7960	7960	7960	0
227	20250313	174900	48123525	7960	7960	7960	7960	0
228	20250313	174800	48123525	7960	7960	7960	7960	0
229	20250313	174700	48123525	7960	7960	7960	7960	0
230	20250313	174600	48123525	7960	7960	7960	7960	0
231	20250313	174500	48123525	7960	7960	7960	7960	0
232	20250313	174400	48123525	7960	7960	7960	7960	0
233	20250313	174300	48123525	7960	7960	7960	7960	0
234	20250313	174200	48123525	7960	7960	7960	7960	0
235	20250313	174100	48123525	7960	7960	7960	7960	0
236	20250313	174000	48123525	7960	7960	7960	7960	0
237	20250313	173900	48123525	7960	7960	7960	7960	0
238	20250313	173800	48123525	7960	7960	7960	7960	0
239	20250313	173700	48123525	7960	7960	7960	7960	0
240	20250313	173600	48123525	7960	7960	7960	7960	0
241	20250313	173500	48123525	7960	7960	7960	7960	0
242	20250313	173400	48123525	7960	7960	7960	7960	130
243	20250313	173300	48123525	7960	7960	7960	7960	0
244	20250313	173200	48123525	7960	7960	7960	7960	0
245	20250313	173100	48123525	7960	7960	7960	7960	0
246	20250313	173000	48123525	7960	7960	7960	7960	0
247	20250313	172900	48123525	7960	7960	7960	7960	0
248	20250313	172800	48123525	7960	7960	7960	7960	0
249	20250313	172700	48123525	7960	7960	7960	7960	0
250	20250313	172600	48123525	7960	7960	7960	7960	0
251	20250313	172500	48123525	7960	7960	7960	7960	0
252	20250313	172400	48123525	7960	7960	7960	7960	0
253	20250313	172300	48123525	7960	7960	7960	7960	0
254	20250313	172200	48123525	7960	7960	7960	7960	0
255	20250313	172100	48123525	7960	7960	7960	7960	0
256	20250313	172000	48123525	7960	7960	7960	7960	0
257	20250313	171900	48123525	7960	7960	7960	7960	0
258	20250313	171800	48123525	7960	7960	7960	7960	0
259	20250313	171700	48123525	7960	7960	7960	7960	0
260	20250313	171600	48123525	7960	7960	7960	7960	0
261	20250313	171500	48123525	7960	7960	7960	7960	0
262	20250313	171400	48123525	7960	7960	7960	7960	0
263	20250313	171300	48123525	7960	7960	7960	7960	0
264	20250313	171200	48123525	7960	7960	7960	7960	0
265	20250313	171100	48123525	7960	7960	7960	7960	0
266	20250313	171000	48123525	7960	7960	7960	7960	0
267	20250313	170900	48123525	7960	7960	7960	7960	0
268	20250313	170800	48123525	7960	7960	7960	7960	0
269	20250313	170700	48123525	7960	7960	7960	7960	0
270	20250313	170600	48123525	7960	7960	7960	7960	0
271	20250313	170500	48123525	7960	7960	7960	7960	0
272	20250313	170400	48123525	7960	7960	7960	7960	130
273	20250313	170300	48123525	7960	7960	7960	7960	0
274	20250313	170200	48123525	7960	7960	7960	7960	0
275	20250313	170100	48123525	7960	7960	7960	7960	0
276	20250313	170000	48123525	7960	7960	7960	7960	0
277	20250313	165900	48123525	7960	7960	7960	7960	0
278	20250313	165800	48123525	7960	7960	7960	7960	0
279	20250313	165700	48123525	7960	7960	7960	7960	0
280	20250313	165600	48123525	7960	7960	7960	7960	0
281	20250313	165500	48123525	7960	7960	7960	7960	0
282	20250313	165400	48123525	7960	7960	7960	7960	0
283	20250313	165300	48123525	7960	7960	7960	7960	0
284	20250313	165200	48123525	7960	7960	7960	7960	0
285	20250313	165100	48123525	7960	7960	7960	7960	0
286	20250313	165000	48123525	7960	7960	7960	7960	0
287	20250313	164900	48123525	7960	7960	7960	7960	0
288	20250313	164800	48123525	7960	7960	7960	7960	0
289	20250313	164700	48123525	7960	7960	7960	7960	0
290	20250313	164600	48123525	7960	7960	7960	7960	0
291	20250313	164500	48123525	7960	7960	7960	7960	0
292	20250313	164400	48123525	7960	7960	7960	7960	0
293	20250313	164300	48123525	7960	7960	7960	7960	0
294	20250313	164200	48123525	7960	7960	7960	7960	0
295	20250313	164100	48123525	7960	7960	7960	7960	0
296	20250313	164000	48123525	7960	7960	7960	7960	0
297	20250313	163900	48123525	7960	7960	7960	7960	0
298	20250313	163800	48123525	7960	7960	7960	7960	0
299	20250313	163700	48123525	7960	7960	7960	7960	0
300	20250313	163600	48123525	7960	7960	7960	7960	0
301	20250313	163500	48123525	7960	7960	7960	7960	0
302	20250313	163400	48123525	7960	7960	7960	7960	130
303	20250313	163300	48123525	7960	7960	7960	7960	0
304	20250313	163200	48123525	7960	7960	7960	7960	0
305	20250313	163100	48123525	7960	7960	7960	7960	0
306	20250313	163000	48123525	7960	7960	7960	7960	0
307	20250313	162900	48123525	7960	7960	7960	7960	0
308	20250313	162800	48123525	7960	7960	7960	7960	0
309	20250313	162700	48123525	7960	7960	7960	7960	0
310	20250313	162600	48123525	7960	7960	7960	7960	0
311	20250313	162500	48123525	7960	7960	7960	7960	0
312	20250313	162400	48123525	7960	7960	7960	7960	0
313	20250313	162300	48123525	7960	7960	7960	7960	0
314	20250313	162200	48123525	7960	7960	7960	7960	0
315	20250313	162100	48123525	7960	7960	7960	7960	0
316	20250313	162000	48123525	7960	7960	7960	7960	0
317	20250313	161900	48123525	7960	7960	7960	7960	0
318	20250313	161800	48123525	7960	7960	7960	7960	0
319	20250313	161700	48123525	7960	7960	7960	7960	0
320	20250313	161600	48123525	7960	7960	7960	7960	0
321	20250313	161500	48123525	7960	7960	7960	7960	0
322	20250313	161400	48123525	7960	7960	7960	7960	0
323	20250313	161300	48123525	7960	7960	7960	7960	0
324	20250313	161200	48123525	7960	7960	7960	7960	0
325	20250313	161100	48123525	7960	7960	7960	7960	0
326	20250313	161000	48123525	7960	7960	7960	7960	0
327	20250313	160900	48123525	7960	7960	7960	7960	0
328	20250313	160800	48123525	7960	7960	7960	7960	0
329	20250313	160700	48123525	7960	7960	7960	7960	0
330	20250313	160600	48123525	7960	7960	7960	7960	0
331	20250313	160500	48123525	7960	7960	7960	7960	0
332	20250313	160400	48123525	7960	7960	7960	7960	130
333	20250313	160300	48123525	7960	7960	7960	7960	0
334	20250313	160200	48123525	7960	7960	7960	7960	0
335	20250313	160100	48123525	7960	7960	7960	7960	0
336	20250313	160000	48123525	7960	7960	7960	7960	0
337	20250313	155900	48123525	7960	7960	7960	7960	0
338	20250313	155800	48123525	7960	7960	7960	7960	0
339	20250313	155700	48123525	7960	7960	7960	7960	0
340	20250313	155600	48123525	7960	7960	7960	7960	0
341	20250313	155500	48123525	7960	7960	7960	7960	0
342	20250313	155400	48123525	7960	7960	7960	7960	0
343	20250313	155300	48123525	7960	7960	7960	7960	0
344	20250313	155200	48123525	7960	7960	7960	7960	0
345	20250313	155100	48123525	7960	7960	7960	7960	0
346	20250313	155000	48123525	7960	7960	7960	7960	0
347	20250313	154900	48123525	7960	7960	7960	7960	0
348	20250313	154800	48123525	7960	7960	7960	7960	0
349	20250313	154700	48123525	7960	7960	7960	7960	0
350	20250313	154600	48123525	7960	7960	7960	7960	0
351	20250313	154500	48123525	7960	7960	7960	7960	0
352	20250313	154400	48123525	7960	7960	7960	7960	0
353	20250313	154300	48123525	7960	7960	7960	7960	0
354	20250313	154200	48123525	7960	7960	7960	7960	0
355	20250313	154100	48123525	7960	7960	7960	7960	0
356	20250313	154000	48123525	7960	7960	7960	7960	0
357	20250313	153900	48123525	7960	7960	7960	7960	0
358	20250313	153800	48123525	7960	7960	7960	7960	0
359	20250313	153700	48123525	7960	7960	7960	7960	0
360	20250313	153600	48123525	7960	7960	7960	7960	0
361	20250313	153500	48123525	7960	7960	7960	7960	0
362	20250313	153400	48123525	7960	7960	7960	7960	130
363	20250313	153300	48123525	7960	7960	7960	7960	0
364	20250313	153200	48123525	7960	7960	7960	7960	0
365	20250313	153100	48123525	7960	7960	7960	7960	0
366	20250313	153000	48123525	7960	7960	7960	7960	130
367	20250313	152900	47088725	7960	7960	7960	7960	0
368	20250313	152800	47088725	7960	7960	7960	7960	0
369	20250313	152700	47088725	7960	7960	7960	7960	0
370	20250313	152600	47088725	7960	7960	7960	7960	0
371	20250313	152500	47088725	7960	7960	7960	7960	0
372	20250313	152400	47088725	7960	7960	7960	7960	0
373	20250313	152300	47088725	7960	7960	7960	7960	0
374	20250313	152200	47088725	7960	7960	7960	7960	0
375	20250313	152100	47088725	7960	7960	7960	7960	0
376	20250313	152000	47088725	7960	7960	7960	7960	0
377	20250313	151900	47088725	7960	7940	7960	7920	376
378	20250313	151800	44108235	7950	7950	7950	7950	48
379	20250313	151700	43726635	7950	7950	7950	7950	0
380	20250313	151600	43726635	7950	7950	7950	7950	1
381	20250313	151500	43718685	7950	7950	7950	7950	0
382	20250313	151400	43718685	7950	7950	7950	7950	0
383	20250313	151300	43718685	7950	7950	7950	7950	1
384	20250313	151200	43710735	7950	7950	7950	7950	0
385	20250313	151100	43710735	7950	7960	7960	7950	54
386	20250313	151000	43281415	7960	7960	7960	7960	44
387	20250313	150900	42931175	7960	7960	7960	7960	1
388	20250313	150800	42923215	7960	7960	7960	7960	0
389	20250313	150700	42923215	7960	7960	7960	7960	0
390	20250313	150600	42923215	7960	7960	7960	7960	1
391	20250313	150500	42915255	7960	7960	7960	7960	0
392	20250313	150400	42915255	7960	7960	7960	7960	1
393	20250313	150300	42907295	7990	7990	7990	7990	0
394	20250313	150200	42907295	7990	7960	7990	7960	2
395	20250313	150100	42891345	7990	7990	7990	7990	50
396	20250313	150000	42491845	7990	7990	7990	7990	1
397	20250313	145900	42483855	7960	7960	7960	7960	85
398	20250313	145800	41807255	7950	7950	7950	7950	0
399	20250313	145700	41807255	7950	7950	7950	7950	1
400	20250313	145600	41799305	7950	7950	7950	7950	0
401	20250313	145500	41799305	7950	7950	7950	7950	1
402	20250313	145400	41791355	7950	7950	7950	7950	0
403	20250313	145300	41791355	7950	7950	7950	7950	0
404	20250313	145200	41791355	7950	7950	7950	7950	1
405	20250313	145100	41783405	7940	7940	7940	7940	0
406	20250313	145000	41783405	7940	7940	7940	7940	1
407	20250313	144900	41775465	7940	7940	7940	7940	0
408	20250313	144800	41775465	7940	7940	7940	7940	1
409	20250313	144700	41767525	7990	7940	7990	7940	12
410	20250313	144600	41672195	7940	7940	7940	7940	0
411	20250313	144500	41672195	7940	7940	7940	7940	1
412	20250313	144400	41664255	7940	7940	7940	7940	0
413	20250313	144300	41664255	7940	7940	7940	7940	1
414	20250313	144200	41656315	7940	7940	7940	7940	0
415	20250313	144100	41656315	7940	7940	7940	7940	1
416	20250313	144000	41648375	7940	7940	7940	7940	0
417	20250313	143900	41648375	7940	7940	7940	7940	4
418	20250313	143800	41616615	7940	7940	7940	7940	0
419	20250313	143700	41616615	7940	7940	7940	7940	0
420	20250313	143600	41616615	7940	7940	7940	7940	1
421	20250313	143500	41608675	7940	7940	7940	7940	0
422	20250313	143400	41608675	7940	7940	7940	7940	1
423	20250313	143300	41600735	7940	7940	7940	7940	259
424	20250313	143200	39544275	7950	7950	7950	7950	42
425	20250313	143100	39210375	7940	7940	7940	7940	0
426	20250313	143000	39210375	7940	7940	7940	7940	0
427	20250313	142900	39210375	7940	7940	7940	7940	1
428	20250313	142800	39202435	7940	7940	7940	7940	0
429	20250313	142700	39202435	7940	7940	7940	7940	1
430	20250313	142600	39194495	7940	7940	7940	7940	0
431	20250313	142500	39194495	7940	7940	7940	7940	1
432	20250313	142400	39186555	7940	7940	7940	7940	0
433	20250313	142300	39186555	7940	7940	7940	7940	0
434	20250313	142200	39186555	7940	7940	7940	7940	1
435	20250313	142100	39178615	7940	7940	7940	7940	0
436	20250313	142000	39178615	7940	7940	7940	7940	1
437	20250313	141900	39170675	7930	7930	7930	7930	0
438	20250313	141800	39170675	7930	7930	7930	7930	1
439	20250313	141700	39162745	7930	7930	7930	7930	0
440	20250313	141600	39162745	7930	7930	7930	7930	0
441	20250313	141500	39162745	7930	7930	7930	7930	1
442	20250313	141400	39154815	7930	7930	7930	7930	0
443	20250313	141300	39154815	7930	7930	7930	7930	1
444	20250313	141200	39146885	7930	7930	7930	7930	3
445	20250313	141100	39123095	7930	7930	7930	7930	21
446	20250313	141000	38956565	7930	7930	7930	7930	0
447	20250313	140900	38956565	7930	7930	7930	7930	0
448	20250313	140800	38956565	7930	7940	7940	7930	134
449	20250313	140700	37893935	7940	7940	7940	7940	0
450	20250313	140600	37893935	7940	7940	7940	7940	1
451	20250313	140500	37885995	7940	7940	7940	7940	0
452	20250313	140400	37885995	7940	7940	7940	7940	1
453	20250313	140300	37878055	7940	7940	7940	7940	0
454	20250313	140200	37878055	7940	7940	7940	7940	0
455	20250313	140100	37878055	7940	7940	7940	7940	1
456	20250313	140000	37870115	7940	7940	7940	7940	42
457	20250313	135900	37536635	7940	7940	7940	7940	1
458	20250313	135800	37528695	7940	7940	7940	7940	0
459	20250313	135700	37528695	7940	7940	7940	7940	1
460	20250313	135600	37520755	7940	7940	7940	7940	0
461	20250313	135500	37520755	7940	7940	7940	7940	1
462	20250313	135400	37512815	7940	7940	7940	7940	0
463	20250313	135300	37512815	7940	7940	7940	7940	0
464	20250313	135200	37512815	7940	7940	7940	7940	1
465	20250313	135100	37504875	7940	7940	7940	7940	0
466	20250313	135000	37504875	7940	7950	7950	7940	18
467	20250313	134900	37361785	7950	7940	7950	7940	123
468	20250313	134800	36384335	7940	7940	7940	7940	1
469	20250313	134700	36376395	7940	7940	7940	7940	0
470	20250313	134600	36376395	7940	7940	7940	7940	0
471	20250313	134500	36376395	7940	7940	7940	7940	1
472	20250313	134400	36368455	7940	7940	7940	7940	0
473	20250313	134300	36368455	7940	7940	7940	7940	7
474	20250313	134200	36312875	7930	7930	7930	7930	0
475	20250313	134100	36312875	7930	7930	7930	7930	1
476	20250313	134000	36304945	7930	7930	7930	7930	0
477	20250313	133900	36304945	7930	7930	7930	7930	0
478	20250313	133800	36304945	7930	7930	7930	7930	1
479	20250313	133700	36297015	7930	7940	7940	7930	100
480	20250313	133600	35503885	7940	7940	7940	7940	1
481	20250313	133500	35495945	7940	7940	7940	7940	0
482	20250313	133400	35495945	7940	7940	7940	7940	1
483	20250313	133300	35488005	7940	7940	7940	7940	0
484	20250313	133200	35488005	7940	7940	7940	7940	0
485	20250313	133100	35488005	7940	7940	7940	7940	1
486	20250313	133000	35480065	7940	7940	7940	7940	0
487	20250313	132900	35480065	7940	7940	7940	7940	2
488	20250313	132800	35464185	7940	7940	7940	7940	0
489	20250313	132700	35464185	7940	7940	7940	7940	1
490	20250313	132600	35456245	7940	7940	7940	7940	0
491	20250313	132500	35456245	7940	7940	7940	7940	0
492	20250313	132400	35456245	7940	7940	7940	7940	1
493	20250313	132300	35448305	7940	7940	7940	7940	0
494	20250313	132200	35448305	7940	7940	7940	7940	1
495	20250313	132100	35440365	7940	7940	7940	7940	0
496	20250313	132000	35440365	7940	7940	7940	7940	1
497	20250313	131900	35432425	7940	7940	7940	7940	0
498	20250313	131800	35432425	7940	7940	7940	7940	1
499	20250313	131700	35424485	7940	7940	7940	7940	0
500	20250313	131600	35424485	7940	7940	7940	7940	0
501	20250313	131500	35424485	7940	7940	7940	7940	1
502	20250313	131400	35416545	7940	7940	7940	7940	0
503	20250313	131300	35416545	7940	7940	7940	7940	1
504	20250313	131200	35408605	7940	7940	7940	7940	0
505	20250313	131100	35408605	7940	7940	7940	7940	1
506	20250313	131000	35400665	7950	7950	7950	7950	0
507	20250313	130900	35400665	7950	7950	7950	7950	1
508	20250313	130800	35392715	7950	7940	7950	7940	10
509	20250313	130700	35313305	7940	7940	7940	7940	0
510	20250313	130600	35313305	7940	7940	7940	7940	1
511	20250313	130500	35305365	7950	7950	7950	7950	0
512	20250313	130400	35305365	7950	7970	7970	7950	547
513	20250313	130300	30953875	7970	7970	7970	7970	0
514	20250313	130200	30953875	7970	7970	7970	7970	0
515	20250313	130100	30953875	7970	7970	7970	7970	1
516	20250313	130000	30945905	7970	7970	7970	7970	0
517	20250313	125900	30945905	7970	7970	7970	7970	1
518	20250313	125800	30937935	7970	7970	7970	7970	0
519	20250313	125700	30937935	7970	7970	7970	7970	1
520	20250313	125600	30929965	7970	7970	7970	7970	0
521	20250313	125500	30929965	7970	7970	7970	7970	0
522	20250313	125400	30929965	7970	7970	7970	7970	1
523	20250313	125300	30921995	7970	7970	7970	7970	0
524	20250313	125200	30921995	7970	7970	7970	7970	1
525	20250313	125100	30914025	7970	7970	7970	7970	0
526	20250313	125000	30914025	7970	7970	7970	7970	1
527	20250313	124900	30906055	7970	7970	7970	7970	0
528	20250313	124800	30906055	7970	7970	7970	7970	10
529	20250313	124700	30826355	7970	7970	7970	7970	1
530	20250313	124600	30818385	7970	7970	7970	7970	0
531	20250313	124500	30818385	7970	7970	7970	7970	1
532	20250313	124400	30810415	7970	7970	7970	7970	0
533	20250313	124300	30810415	7970	7970	7970	7970	1
534	20250313	124200	30802445	7970	7970	7970	7970	0
535	20250313	124100	30802445	7970	7970	7970	7970	1
536	20250313	124000	30794475	7970	7970	7970	7970	0
537	20250313	123900	30794475	7970	7970	7970	7970	0
538	20250313	123800	30794475	7970	7970	7970	7970	1
539	20250313	123700	30786505	7970	7970	7970	7970	1
540	20250313	123600	30778535	7970	7970	7970	7970	1
541	20250313	123500	30770565	7970	7970	7970	7970	0
542	20250313	123400	30770565	7970	7970	7970	7970	1
543	20250313	123300	30762595	7970	7970	7970	7970	0
544	20250313	123200	30762595	7970	7970	7970	7970	0
545	20250313	123100	30762595	7970	7970	7970	7970	1
546	20250313	123000	30754625	7970	7970	7970	7970	80
547	20250313	122900	30117025	7970	7970	7970	7970	1
548	20250313	122800	30109055	7970	7970	7970	7970	0
549	20250313	122700	30109055	7970	7970	7970	7970	1
550	20250313	122600	30101085	7970	7970	7970	7970	0
551	20250313	122500	30101085	7970	7970	7970	7970	0
552	20250313	122400	30101085	7970	7970	7970	7970	1
553	20250313	122300	30093115	7970	7970	7970	7970	62
554	20250313	122200	29598975	7980	7980	7980	7980	1
555	20250313	122100	29590995	7980	7980	7980	7980	0
556	20250313	122000	29590995	7980	7980	7980	7980	1
557	20250313	121900	29583015	7980	7980	7980	7980	4
558	20250313	121800	29551095	7980	7980	7980	7980	2
559	20250313	121700	29535135	7980	7980	7980	7980	1
560	20250313	121600	29527155	7980	7980	7980	7980	0
561	20250313	121500	29527155	7980	7980	7980	7980	1
562	20250313	121400	29519175	7980	7980	7980	7980	0
563	20250313	121300	29519175	7980	7980	7980	7980	1
564	20250313	121200	29511195	7980	7980	7980	7980	0
565	20250313	121100	29511195	7980	7980	7980	7980	0
566	20250313	121000	29511195	7980	7980	7980	7980	1
567	20250313	120900	29503215	7980	7980	7980	7980	0
568	20250313	120800	29503215	7980	7980	7980	7980	1
569	20250313	120700	29495235	7980	7980	7980	7980	0
570	20250313	120600	29495235	7980	7980	7980	7980	1
571	20250313	120500	29487255	7980	7980	7980	7980	3
572	20250313	120400	29463315	7980	7980	7980	7980	1
573	20250313	120300	29455335	7980	7980	7980	7980	0
574	20250313	120200	29455335	7980	7980	7980	7980	0
575	20250313	120100	29455335	7980	7980	7980	7980	1
576	20250313	120000	29447355	7980	7980	7980	7980	0
577	20250313	115900	29447355	7980	7980	7980	7980	1
578	20250313	115800	29439375	7980	7980	7980	7980	0
579	20250313	115700	29439375	7980	7980	7980	7980	1
580	20250313	115600	29431395	7980	7980	7980	7980	0
581	20250313	115500	29431395	7980	7980	7980	7980	0
582	20250313	115400	29431395	7980	7980	7980	7980	1
583	20250313	115300	29423415	7980	7980	7980	7980	0
584	20250313	115200	29423415	7980	7980	7980	7980	1
585	20250313	115100	29415435	7980	7980	7980	7980	0
586	20250313	115000	29415435	7980	7980	7980	7980	1
587	20250313	114900	29407455	7980	7980	7980	7980	0
588	20250313	114800	29407455	7980	7980	7980	7980	0
589	20250313	114700	29407455	7980	7980	7980	7980	1
590	20250313	114600	29399475	7980	7980	7980	7980	0
591	20250313	114500	29399475	7980	7980	7980	7980	1
592	20250313	114400	29391495	7980	7980	7980	7980	0
593	20250313	114300	29391495	7980	7980	7980	7980	1
594	20250313	114200	29383515	7980	7980	7980	7980	10
595	20250313	114100	29303715	7980	7980	7980	7980	0
596	20250313	114000	29303715	7980	7980	7980	7980	1
597	20250313	113900	29295735	8010	8000	8010	8000	118
598	20250313	113800	28351155	7960	7960	7960	7960	1
599	20250313	113700	28343195	7960	7960	7960	7960	0
600	20250313	113600	28343195	7960	7960	7960	7960	1
601	20250313	113500	28335235	7960	7960	7960	7960	0
602	20250313	113400	28335235	7960	7960	7960	7960	0
603	20250313	113300	28335235	7960	7960	7960	7960	1
604	20250313	113200	28327275	7960	7960	7960	7960	0
605	20250313	113100	28327275	7960	7960	7960	7960	1
606	20250313	113000	28319315	7960	7960	7960	7960	0
607	20250313	112900	28319315	7960	7970	7970	7960	42
608	20250313	112800	27984895	7960	7960	7960	7960	0
609	20250313	112700	27984895	7960	7960	7960	7960	1
610	20250313	112600	27976935	7990	7990	7990	7980	299
611	20250313	112500	25590515	8000	7990	8000	7980	63
612	20250313	112400	25087565	7990	8000	8000	7990	14
613	20250313	112300	24975645	8000	8000	8000	8000	0
614	20250313	112200	24975645	8000	8000	8000	8000	1
615	20250313	112100	24967645	8000	8000	8000	8000	30
616	20250313	112000	24727645	8000	8000	8000	8000	34
617	20250313	111900	24455645	8000	8000	8000	8000	0
618	20250313	111800	24455645	8000	8000	8000	8000	0
619	20250313	111700	24455645	8000	8000	8000	8000	1
620	20250313	111600	24447645	8000	8000	8000	8000	0
621	20250313	111500	24447645	8000	8000	8000	8000	4
622	20250313	111400	24415645	8000	8000	8000	8000	0
623	20250313	111300	24415645	8000	8000	8000	8000	1
624	20250313	111200	24407645	8000	8000	8000	8000	0
625	20250313	111100	24407645	8000	8000	8000	8000	0
626	20250313	111000	24407645	8000	8000	8000	8000	1
627	20250313	110900	24399645	8000	8000	8000	8000	0
628	20250313	110800	24399645	8000	8000	8000	8000	1
629	20250313	110700	24391645	8000	8000	8000	8000	0
630	20250313	110600	24391645	8000	8020	8020	8000	51
631	20250313	110500	23983305	8020	8020	8020	8020	0
632	20250313	110400	23983305	8020	8020	8020	8020	0
633	20250313	110300	23983305	8020	8020	8020	8020	1
634	20250313	110200	23975285	8020	8020	8020	8020	0
635	20250313	110100	23975285	8020	8020	8020	8020	1
636	20250313	110000	23967265	8020	8020	8020	8020	0
637	20250313	105900	23967265	8020	8040	8040	8020	22
638	20250313	105800	23790525	8020	8020	8020	8020	0
639	20250313	105700	23790525	8020	8020	8020	8020	0
640	20250313	105600	23790525	8020	8020	8020	8020	1
641	20250313	105500	23782505	8010	8010	8010	8010	0
642	20250313	105400	23782505	8010	8010	8010	8010	1
643	20250313	105300	23774495	8010	8010	8010	8010	0
644	20250313	105200	23774495	8010	8010	8010	8010	1
645	20250313	105100	23766485	8000	8000	8000	8000	0
646	20250313	105000	23766485	8000	8000	8000	8000	0
647	20250313	104900	23766485	8000	8000	8000	8000	0
648	20250313	104800	23766485	8000	8000	8000	8000	0
649	20250313	104700	23766485	8000	8000	8000	8000	0
650	20250313	104600	23766485	8000	8000	8000	8000	0
651	20250313	104500	23766485	8000	8000	8000	8000	0
652	20250313	104400	23766485	8000	8000	8000	8000	0
653	20250313	104300	23766485	8000	8000	8000	8000	0
654	20250313	104200	23766485	8000	8000	8000	8000	0
655	20250313	104100	23766485	8000	8000	8000	8000	0
656	20250313	104000	23766485	8000	8000	8000	8000	0
657	20250313	103900	23766485	8000	8000	8000	8000	0
658	20250313	103800	23766485	8000	8000	8000	8000	0
659	20250313	103700	23766485	8000	8000	8000	8000	0
660	20250313	103600	23766485	8000	8000	8000	8000	0
661	20250313	103500	23766485	8000	8000	8000	8000	0
662	20250313	103400	23766485	8000	8000	8000	8000	0
663	20250313	103300	23766485	8000	8000	8000	8000	0
664	20250313	103200	23766485	8000	8030	8030	8000	360
665	20250313	103100	20886415	8040	8040	8040	8040	1
666	20250313	103000	20878375	8040	8040	8040	8040	0
667	20250313	102900	20878375	8040	8040	8040	8040	1
668	20250313	102800	20870335	8040	8040	8040	8040	0
669	20250313	102700	20870335	8040	8040	8040	8040	0
670	20250313	102600	20870335	8040	8050	8050	8040	2
671	20250313	102500	20854245	8050	8050	8050	8050	0
672	20250313	102400	20854245	8050	8050	8050	8050	0
673	20250313	102300	20854245	8050	8050	8050	8050	1
674	20250313	102200	20846195	8040	8010	8040	8010	2
675	20250313	102100	20830145	8000	8000	8000	8000	0
676	20250313	102000	20830145	8000	8010	8010	8000	203
677	20250313	101900	19205335	8050	8050	8050	8050	0
678	20250313	101800	19205335	8050	8050	8050	8050	30
679	20250313	101700	18963835	8050	8050	8050	8050	0
680	20250313	101600	18963835	8050	8050	8050	8050	0
681	20250313	101500	18963835	8050	8050	8050	8050	0
682	20250313	101400	18963835	8050	8050	8050	8050	1
683	20250313	101300	18955785	7940	7940	7940	7940	0
684	20250313	101200	18955785	7940	7940	7940	7940	0
685	20250313	101100	18955785	7940	7940	7940	7940	0
686	20250313	101000	18955785	7940	7940	7940	7940	0
687	20250313	100900	18955785	7940	7940	7940	7940	0
688	20250313	100800	18955785	7940	7940	7940	7940	0
689	20250313	100700	18955785	7940	7940	7940	7940	0
690	20250313	100600	18955785	7940	7940	7940	7940	0
691	20250313	100500	18955785	7940	7940	7940	7940	0
692	20250313	100400	18955785	7940	7940	7940	7940	474
693	20250313	100300	15192225	7920	7920	7920	7920	5
694	20250313	100200	15152625	7940	7920	7940	7920	38
695	20250313	100100	14850925	7920	7920	7920	7920	0
696	20250313	100000	14850925	7920	7920	7920	7920	20
697	20250313	095900	14692525	7920	7920	7920	7920	0
698	20250313	095800	14692525	7920	7920	7920	7920	0
699	20250313	095700	14692525	7920	7900	7920	7900	26
700	20250313	095600	14486925	7910	7910	7910	7910	32
701	20250313	095500	14233805	7940	7940	7940	7940	5
702	20250313	095400	14194105	7940	7940	7940	7940	77
703	20250313	095300	13582725	7940	7940	7940	7940	0
704	20250313	095200	13582725	7940	7940	7940	7940	50
705	20250313	095100	13185725	7940	7940	7940	7940	62
706	20250313	095000	12693445	7950	7950	7950	7950	0
707	20250313	094900	12693445	7950	7950	7950	7950	0
708	20250313	094800	12693445	7950	7950	7950	7950	0
709	20250313	094700	12693445	7950	7950	7950	7950	0
710	20250313	094600	12693445	7950	7960	7960	7950	96
711	20250313	094500	11930185	7970	7980	7980	7970	8
712	20250313	094400	11866415	7990	7990	7990	7990	0
713	20250313	094300	11866415	7990	7990	7990	7990	1
714	20250313	094200	11858425	7990	7990	7990	7990	0
715	20250313	094100	11858425	7990	8000	8000	7990	6
716	20250313	094000	11810475	8000	8020	8020	8000	6
717	20250313	093900	11762455	8030	8030	8030	8030	0
718	20250313	093800	11762455	8030	8030	8030	8030	7
719	20250313	093700	11706245	8020	8020	8020	8020	6
720	20250313	093600	11658125	8080	8080	8080	8080	1
721	20250313	093500	11650045	8020	8020	8020	8020	7
722	20250313	093400	11593905	8040	8040	8040	8040	0
723	20250313	093300	11593905	8040	8040	8040	8040	0
724	20250313	093200	11593905	8040	8040	8040	8040	0
725	20250313	093100	11593905	8040	8040	8040	8040	1
726	20250313	093000	11585865	8050	8050	8050	8050	0
727	20250313	092900	11585865	8050	8050	8050	8050	0
728	20250313	092800	11585865	8050	8050	8050	8050	0
729	20250313	092700	11585865	8050	8070	8070	8050	20
730	20250313	092600	11424825	8110	8110	8110	8110	0
731	20250313	092500	11424825	8110	8110	8110	8110	0
732	20250313	092400	11424825	8110	8110	8110	8110	0
733	20250313	092300	11424825	8110	8110	8110	8110	6
734	20250313	092200	11376165	8050	8050	8050	8050	0
735	20250313	092100	11376165	8050	8050	8050	8050	0
736	20250313	092000	11376165	8050	8050	8050	8050	5
737	20250313	091900	11335915	8120	8120	8120	8120	0
738	20250313	091800	11335915	8120	8100	8120	8050	251
739	20250313	091700	9314185	8140	8140	8140	8140	0
740	20250313	091600	9314185	8140	8140	8140	8140	0
741	20250313	091500	9314185	8140	8140	8140	8140	521
742	20250313	091400	5073245	8140	8140	8140	8140	0
743	20250313	091300	5073245	8140	8140	8140	8140	0
744	20250313	091200	5073245	8140	8140	8140	8140	106
745	20250313	091100	4210405	8140	8140	8140	8140	3
746	20250313	091000	4185985	8140	8140	8140	8140	2
747	20250313	090900	4169705	8150	8120	8150	8070	71
748	20250313	090800	3592365	8070	8050	8070	8035	111
749	20250313	090700	2698810	8050	8100	8100	8050	163
750	20250313	090600	1381730	8130	8130	8130	8130	1
751	20250313	090500	1373600	8080	8080	8080	8080	0
752	20250313	090400	1373600	8080	8080	8080	8080	0
753	20250313	090300	1373600	8080	8080	8080	8080	0
754	20250313	090200	1373600	8080	8080	8080	8080	0
755	20250313	090100	1373600	8080	8080	8080	8080	0
756	20250313	090000	1373600	8080	8080	8080	8080	170