KissMeData/159010/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	203300	3014720238	5030	5030	5030	5030	2491
3	20250312	203200	3014720238	5030	5030	5030	5030	0
4	20250312	203100	3014720238	5030	5030	5030	5030	0
5	20250312	203000	3014720238	5030	5030	5030	5030	0
6	20250312	202900	3014720238	5030	5030	5030	5030	0
7	20250312	202800	3014720238	5030	5030	5030	5030	0
8	20250312	202700	3014720238	5030	5030	5030	5030	0
9	20250312	202600	3014720238	5030	5030	5030	5030	0
10	20250312	202500	3014720238	5030	5030	5030	5030	0
11	20250312	202400	3014720238	5030	5030	5030	5030	0
12	20250312	202300	3014720238	5030	5030	5030	5030	0
13	20250312	202200	3014720238	5030	5030	5030	5030	0
14	20250312	202100	3014720238	5030	5030	5030	5030	0
15	20250312	202000	3014720238	5030	5030	5030	5030	0
16	20250312	201900	3014720238	5030	5030	5030	5030	0
17	20250312	201800	3014720238	5030	5030	5030	5030	0
18	20250312	201700	3014720238	5030	5030	5030	5030	0
19	20250312	201600	3014720238	5030	5030	5030	5030	0
20	20250312	201500	3014720238	5030	5030	5030	5030	0
21	20250312	201400	3014720238	5030	5030	5030	5030	0
22	20250312	201300	3014720238	5030	5030	5030	5030	0
23	20250312	201200	3014720238	5030	5030	5030	5030	0
24	20250312	201100	3014720238	5030	5030	5030	5030	0
25	20250312	201000	3014720238	5030	5030	5030	5030	0
26	20250312	200900	3014720238	5030	5030	5030	5030	0
27	20250312	200800	3014720238	5030	5030	5030	5030	0
28	20250312	200700	3014720238	5030	5030	5030	5030	0
29	20250312	200600	3014720238	5030	5030	5030	5030	0
30	20250312	200500	3014720238	5030	5030	5030	5030	0
31	20250312	200400	3014720238	5030	5030	5030	5030	0
32	20250312	200300	3014720238	5030	5030	5030	5030	2491
33	20250312	200200	3014720238	5030	5030	5030	5030	0
34	20250312	200100	3014720238	5030	5030	5030	5030	0
35	20250312	200000	3014720238	5030	5030	5030	5030	0
36	20250312	195900	3014720238	5030	5030	5030	5030	0
37	20250312	195800	3014720238	5030	5030	5030	5030	0
38	20250312	195700	3014720238	5030	5030	5030	5030	0
39	20250312	195600	3014720238	5030	5030	5030	5030	0
40	20250312	195500	3014720238	5030	5030	5030	5030	0
41	20250312	195400	3014720238	5030	5030	5030	5030	0
42	20250312	195300	3014720238	5030	5030	5030	5030	0
43	20250312	195200	3014720238	5030	5030	5030	5030	0
44	20250312	195100	3014720238	5030	5030	5030	5030	0
45	20250312	195000	3014720238	5030	5030	5030	5030	0
46	20250312	194900	3014720238	5030	5030	5030	5030	0
47	20250312	194800	3014720238	5030	5030	5030	5030	0
48	20250312	194700	3014720238	5030	5030	5030	5030	0
49	20250312	194600	3014720238	5030	5030	5030	5030	0
50	20250312	194500	3014720238	5030	5030	5030	5030	0
51	20250312	194400	3014720238	5030	5030	5030	5030	0
52	20250312	194300	3014720238	5030	5030	5030	5030	0
53	20250312	194200	3014720238	5030	5030	5030	5030	0
54	20250312	194100	3014720238	5030	5030	5030	5030	0
55	20250312	194000	3014720238	5030	5030	5030	5030	0
56	20250312	193900	3014720238	5030	5030	5030	5030	0
57	20250312	193800	3014720238	5030	5030	5030	5030	0
58	20250312	193700	3014720238	5030	5030	5030	5030	0
59	20250312	193600	3014720238	5030	5030	5030	5030	0
60	20250312	193500	3014720238	5030	5030	5030	5030	0
61	20250312	193400	3014720238	5030	5030	5030	5030	0
62	20250312	193300	3014720238	5030	5030	5030	5030	2491
63	20250312	193200	3014720238	5030	5030	5030	5030	0
64	20250312	193100	3014720238	5030	5030	5030	5030	0
65	20250312	193000	3014720238	5030	5030	5030	5030	0
66	20250312	192900	3014720238	5030	5030	5030	5030	0
67	20250312	192800	3014720238	5030	5030	5030	5030	0
68	20250312	192700	3014720238	5030	5030	5030	5030	0
69	20250312	192600	3014720238	5030	5030	5030	5030	0
70	20250312	192500	3014720238	5030	5030	5030	5030	0
71	20250312	192400	3014720238	5030	5030	5030	5030	0
72	20250312	192300	3014720238	5030	5030	5030	5030	0
73	20250312	192200	3014720238	5030	5030	5030	5030	0
74	20250312	192100	3014720238	5030	5030	5030	5030	0
75	20250312	192000	3014720238	5030	5030	5030	5030	0
76	20250312	191900	3014720238	5030	5030	5030	5030	0
77	20250312	191800	3014720238	5030	5030	5030	5030	0
78	20250312	191700	3014720238	5030	5030	5030	5030	0
79	20250312	191600	3014720238	5030	5030	5030	5030	0
80	20250312	191500	3014720238	5030	5030	5030	5030	0
81	20250312	191400	3014720238	5030	5030	5030	5030	0
82	20250312	191300	3014720238	5030	5030	5030	5030	0
83	20250312	191200	3014720238	5030	5030	5030	5030	0
84	20250312	191100	3014720238	5030	5030	5030	5030	0
85	20250312	191000	3014720238	5030	5030	5030	5030	0
86	20250312	190900	3014720238	5030	5030	5030	5030	0
87	20250312	190800	3014720238	5030	5030	5030	5030	0
88	20250312	190700	3014720238	5030	5030	5030	5030	0
89	20250312	190600	3014720238	5030	5030	5030	5030	0
90	20250312	190500	3014720238	5030	5030	5030	5030	0
91	20250312	190400	3014720238	5030	5030	5030	5030	0
92	20250312	190300	3014720238	5030	5030	5030	5030	2491
93	20250312	190200	3014720238	5030	5030	5030	5030	0
94	20250312	190100	3014720238	5030	5030	5030	5030	0
95	20250312	190000	3014720238	5030	5030	5030	5030	0
96	20250312	185900	3014720238	5030	5030	5030	5030	0
97	20250312	185800	3014720238	5030	5030	5030	5030	0
98	20250312	185700	3014720238	5030	5030	5030	5030	0
99	20250312	185600	3014720238	5030	5030	5030	5030	0
100	20250312	185500	3014720238	5030	5030	5030	5030	0
101	20250312	185400	3014720238	5030	5030	5030	5030	0
102	20250312	185300	3014720238	5030	5030	5030	5030	0
103	20250312	185200	3014720238	5030	5030	5030	5030	0
104	20250312	185100	3014720238	5030	5030	5030	5030	0
105	20250312	185000	3014720238	5030	5030	5030	5030	0
106	20250312	184900	3014720238	5030	5030	5030	5030	0
107	20250312	184800	3014720238	5030	5030	5030	5030	0
108	20250312	184700	3014720238	5030	5030	5030	5030	0
109	20250312	184600	3014720238	5030	5030	5030	5030	0
110	20250312	184500	3014720238	5030	5030	5030	5030	0
111	20250312	184400	3014720238	5030	5030	5030	5030	0
112	20250312	184300	3014720238	5030	5030	5030	5030	0
113	20250312	184200	3014720238	5030	5030	5030	5030	0
114	20250312	184100	3014720238	5030	5030	5030	5030	0
115	20250312	184000	3014720238	5030	5030	5030	5030	0
116	20250312	183900	3014720238	5030	5030	5030	5030	0
117	20250312	183800	3014720238	5030	5030	5030	5030	0
118	20250312	183700	3014720238	5030	5030	5030	5030	0
119	20250312	183600	3014720238	5030	5030	5030	5030	0
120	20250312	183500	3014720238	5030	5030	5030	5030	0
121	20250312	183400	3014720238	5030	5030	5030	5030	0
122	20250312	183300	3014720238	5030	5030	5030	5030	2491
123	20250312	183200	3014720238	5030	5030	5030	5030	0
124	20250312	183100	3014720238	5030	5030	5030	5030	0
125	20250312	183000	3014720238	5030	5030	5030	5030	0
126	20250312	182900	3014720238	5030	5030	5030	5030	0
127	20250312	182800	3014720238	5030	5030	5030	5030	0
128	20250312	182700	3014720238	5030	5030	5030	5030	0
129	20250312	182600	3014720238	5030	5030	5030	5030	0
130	20250312	182500	3014720238	5030	5030	5030	5030	0
131	20250312	182400	3014720238	5030	5030	5030	5030	0
132	20250312	182300	3014720238	5030	5030	5030	5030	0
133	20250312	182200	3014720238	5030	5030	5030	5030	0
134	20250312	182100	3014720238	5030	5030	5030	5030	0
135	20250312	182000	3014720238	5030	5030	5030	5030	0
136	20250312	181900	3014720238	5030	5030	5030	5030	0
137	20250312	181800	3014720238	5030	5030	5030	5030	0
138	20250312	181700	3014720238	5030	5030	5030	5030	0
139	20250312	181600	3014720238	5030	5030	5030	5030	0
140	20250312	181500	3014720238	5030	5030	5030	5030	0
141	20250312	181400	3014720238	5030	5030	5030	5030	0
142	20250312	181300	3014720238	5030	5030	5030	5030	0
143	20250312	181200	3014720238	5030	5030	5030	5030	0
144	20250312	181100	3014720238	5030	5030	5030	5030	0
145	20250312	181000	3014720238	5030	5030	5030	5030	0
146	20250312	180900	3014720238	5030	5030	5030	5030	0
147	20250312	180800	3014720238	5030	5030	5030	5030	0
148	20250312	180700	3014720238	5030	5030	5030	5030	0
149	20250312	180600	3014720238	5030	5030	5030	5030	0
150	20250312	180500	3014720238	5030	5030	5030	5030	0
151	20250312	180400	3014720238	5030	5030	5030	5030	0
152	20250312	180300	3014720238	5030	5030	5030	5030	2491
153	20250312	180200	3014720238	5030	5030	5030	5030	0
154	20250312	180100	3014720238	5030	5030	5030	5030	0
155	20250312	180000	3014720238	5030	5030	5030	5030	0
156	20250312	175900	3014720238	5030	5030	5030	5030	0
157	20250312	175800	3014720238	5030	5030	5030	5030	0
158	20250312	175700	3014720238	5030	5030	5030	5030	0
159	20250312	175600	3014720238	5030	5030	5030	5030	0
160	20250312	175500	3014720238	5030	5030	5030	5030	0
161	20250312	175400	3014720238	5030	5030	5030	5030	0
162	20250312	175300	3014720238	5030	5030	5030	5030	0
163	20250312	175200	3014720238	5030	5030	5030	5030	0
164	20250312	175100	3014720238	5030	5030	5030	5030	0
165	20250312	175000	3014720238	5030	5030	5030	5030	0
166	20250312	174900	3014720238	5030	5030	5030	5030	0
167	20250312	174800	3014720238	5030	5030	5030	5030	0
168	20250312	174700	3014720238	5030	5030	5030	5030	0
169	20250312	174600	3014720238	5030	5030	5030	5030	0
170	20250312	174500	3014720238	5030	5030	5030	5030	0
171	20250312	174400	3014720238	5030	5030	5030	5030	0
172	20250312	174300	3014720238	5030	5030	5030	5030	0
173	20250312	174200	3014720238	5030	5030	5030	5030	0
174	20250312	174100	3014720238	5030	5030	5030	5030	0
175	20250312	174000	3014720238	5030	5030	5030	5030	0
176	20250312	173900	3014720238	5030	5030	5030	5030	0
177	20250312	173800	3014720238	5030	5030	5030	5030	0
178	20250312	173700	3014720238	5030	5030	5030	5030	0
179	20250312	173600	3014720238	5030	5030	5030	5030	0
180	20250312	173500	3014720238	5030	5030	5030	5030	0
181	20250312	173400	3014720238	5030	5030	5030	5030	0
182	20250312	173300	3014720238	5030	5030	5030	5030	2491
183	20250312	173200	3014720238	5030	5030	5030	5030	0
184	20250312	173100	3014720238	5030	5030	5030	5030	0
185	20250312	173000	3014720238	5030	5030	5030	5030	0
186	20250312	172900	3014720238	5030	5030	5030	5030	0
187	20250312	172800	3014720238	5030	5030	5030	5030	0
188	20250312	172700	3014720238	5030	5030	5030	5030	0
189	20250312	172600	3014720238	5030	5030	5030	5030	0
190	20250312	172500	3014720238	5030	5030	5030	5030	0
191	20250312	172400	3014720238	5030	5030	5030	5030	0
192	20250312	172300	3014720238	5030	5030	5030	5030	0
193	20250312	172200	3014720238	5030	5030	5030	5030	0
194	20250312	172100	3014720238	5030	5030	5030	5030	0
195	20250312	172000	3014720238	5030	5030	5030	5030	0
196	20250312	171900	3014720238	5030	5030	5030	5030	0
197	20250312	171800	3014720238	5030	5030	5030	5030	0
198	20250312	171700	3014720238	5030	5030	5030	5030	0
199	20250312	171600	3014720238	5030	5030	5030	5030	0
200	20250312	171500	3014720238	5030	5030	5030	5030	0
201	20250312	171400	3014720238	5030	5030	5030	5030	0
202	20250312	171300	3014720238	5030	5030	5030	5030	0
203	20250312	171200	3014720238	5030	5030	5030	5030	0
204	20250312	171100	3014720238	5030	5030	5030	5030	0
205	20250312	171000	3014720238	5030	5030	5030	5030	0
206	20250312	170900	3014720238	5030	5030	5030	5030	0
207	20250312	170800	3014720238	5030	5030	5030	5030	0
208	20250312	170700	3014720238	5030	5030	5030	5030	0
209	20250312	170600	3014720238	5030	5030	5030	5030	0
210	20250312	170500	3014720238	5030	5030	5030	5030	0
211	20250312	170400	3014720238	5030	5030	5030	5030	0
212	20250312	170300	3014720238	5030	5030	5030	5030	2491
213	20250312	170200	3014720238	5030	5030	5030	5030	0
214	20250312	170100	3014720238	5030	5030	5030	5030	0
215	20250312	170000	3014720238	5030	5030	5030	5030	0
216	20250312	165900	3014720238	5030	5030	5030	5030	0
217	20250312	165800	3014720238	5030	5030	5030	5030	0
218	20250312	165700	3014720238	5030	5030	5030	5030	0
219	20250312	165600	3014720238	5030	5030	5030	5030	0
220	20250312	165500	3014720238	5030	5030	5030	5030	0
221	20250312	165400	3014720238	5030	5030	5030	5030	0
222	20250312	165300	3014720238	5030	5030	5030	5030	0
223	20250312	165200	3014720238	5030	5030	5030	5030	0
224	20250312	165100	3014720238	5030	5030	5030	5030	0
225	20250312	165000	3014720238	5030	5030	5030	5030	0
226	20250312	164900	3014720238	5030	5030	5030	5030	0
227	20250312	164800	3014720238	5030	5030	5030	5030	0
228	20250312	164700	3014720238	5030	5030	5030	5030	0
229	20250312	164600	3014720238	5030	5030	5030	5030	0
230	20250312	164500	3014720238	5030	5030	5030	5030	0
231	20250312	164400	3014720238	5030	5030	5030	5030	0
232	20250312	164300	3014720238	5030	5030	5030	5030	0
233	20250312	164200	3014720238	5030	5030	5030	5030	0
234	20250312	164100	3014720238	5030	5030	5030	5030	0
235	20250312	164000	3014720238	5030	5030	5030	5030	0
236	20250312	163900	3014720238	5030	5030	5030	5030	0
237	20250312	163800	3014720238	5030	5030	5030	5030	0
238	20250312	163700	3014720238	5030	5030	5030	5030	0
239	20250312	163600	3014720238	5030	5030	5030	5030	0
240	20250312	163500	3014720238	5030	5030	5030	5030	0
241	20250312	163400	3014720238	5030	5030	5030	5030	0
242	20250312	163300	3014720238	5030	5030	5030	5030	2491
243	20250312	163200	3014720238	5030	5030	5030	5030	0
244	20250312	163100	3014720238	5030	5030	5030	5030	0
245	20250312	163000	3014720238	5030	5030	5030	5030	0
246	20250312	162900	3014720238	5030	5030	5030	5030	0
247	20250312	162800	3014720238	5030	5030	5030	5030	0
248	20250312	162700	3014720238	5030	5030	5030	5030	0
249	20250312	162600	3014720238	5030	5030	5030	5030	0
250	20250312	162500	3014720238	5030	5030	5030	5030	0
251	20250312	162400	3014720238	5030	5030	5030	5030	0
252	20250312	162300	3014720238	5030	5030	5030	5030	0
253	20250312	162200	3014720238	5030	5030	5030	5030	0
254	20250312	162100	3014720238	5030	5030	5030	5030	0
255	20250312	162000	3014720238	5030	5030	5030	5030	0
256	20250312	161900	3014720238	5030	5030	5030	5030	0
257	20250312	161800	3014720238	5030	5030	5030	5030	0
258	20250312	161700	3014720238	5030	5030	5030	5030	0
259	20250312	161600	3014720238	5030	5030	5030	5030	0
260	20250312	161500	3014720238	5030	5030	5030	5030	0
261	20250312	161400	3014720238	5030	5030	5030	5030	0
262	20250312	161300	3014720238	5030	5030	5030	5030	0
263	20250312	161200	3014720238	5030	5030	5030	5030	0
264	20250312	161100	3014720238	5030	5030	5030	5030	0
265	20250312	161000	3014720238	5030	5030	5030	5030	0
266	20250312	160900	3014720238	5030	5030	5030	5030	0
267	20250312	160800	3014720238	5030	5030	5030	5030	0
268	20250312	160700	3014720238	5030	5030	5030	5030	0
269	20250312	160600	3014720238	5030	5030	5030	5030	0
270	20250312	160500	3014720238	5030	5030	5030	5030	0
271	20250312	160400	3014720238	5030	5030	5030	5030	0
272	20250312	160300	3014720238	5030	5030	5030	5030	2491
273	20250312	160200	3014720238	5030	5030	5030	5030	0
274	20250312	160100	3014720238	5030	5030	5030	5030	0
275	20250312	160000	3014720238	5030	5030	5030	5030	0
276	20250312	155900	3014720238	5030	5030	5030	5030	0
277	20250312	155800	3014720238	5030	5030	5030	5030	0
278	20250312	155700	3014720238	5030	5030	5030	5030	0
279	20250312	155600	3014720238	5030	5030	5030	5030	0
280	20250312	155500	3014720238	5030	5030	5030	5030	0
281	20250312	155400	3014720238	5030	5030	5030	5030	0
282	20250312	155300	3014720238	5030	5030	5030	5030	0
283	20250312	155200	3014720238	5030	5030	5030	5030	0
284	20250312	155100	3014720238	5030	5030	5030	5030	0
285	20250312	155000	3014720238	5030	5030	5030	5030	0
286	20250312	154900	3014720238	5030	5030	5030	5030	0
287	20250312	154800	3014720238	5030	5030	5030	5030	0
288	20250312	154700	3014720238	5030	5030	5030	5030	0
289	20250312	154600	3014720238	5030	5030	5030	5030	0
290	20250312	154500	3014720238	5030	5030	5030	5030	0
291	20250312	154400	3014720238	5030	5030	5030	5030	0
292	20250312	154300	3014720238	5030	5030	5030	5030	0
293	20250312	154200	3014720238	5030	5030	5030	5030	0
294	20250312	154100	3014720238	5030	5030	5030	5030	0
295	20250312	154000	3014720238	5030	5030	5030	5030	0
296	20250312	153900	3014720238	5030	5030	5030	5030	0
297	20250312	153800	3014720238	5030	5030	5030	5030	0
298	20250312	153700	3014720238	5030	5030	5030	5030	0
299	20250312	153600	3014720238	5030	5030	5030	5030	0
300	20250312	153500	3014720238	5030	5030	5030	5030	0
301	20250312	153400	3014720238	5030	5030	5030	5030	0
302	20250312	153300	3014720238	5030	5030	5030	5030	2491
303	20250312	153200	3014720238	5030	5030	5030	5030	0
304	20250312	153100	3014720238	5030	5030	5030	5030	0
305	20250312	153000	3014720238	5030	5030	5030	5030	2491
306	20250312	152900	3002190508	4980	4980	4980	4980	0
307	20250312	152800	3002190508	4980	4980	4980	4980	0
308	20250312	152700	3002190508	4980	4980	4980	4980	0
309	20250312	152600	3002190508	4980	4980	4980	4980	0
310	20250312	152500	3002190508	4980	4980	4980	4980	0
311	20250312	152400	3002190508	4980	4980	4980	4980	0
312	20250312	152300	3002190508	4980	4980	4980	4980	0
313	20250312	152200	3002190508	4980	4980	4980	4980	0
314	20250312	152100	3002190508	4980	4980	4980	4980	0
315	20250312	152000	3002190508	4980	4980	4980	4980	0
316	20250312	151900	3002190508	4980	5020	5020	4980	3975
317	20250312	151800	2982349633	5020	5030	5030	5020	147
318	20250312	151700	2981611323	5030	5020	5030	5020	1083
319	20250312	151600	2976173613	5030	5040	5060	5030	983
320	20250312	151500	2971213703	5040	5050	5050	5010	2135
321	20250312	151400	2960507293	5060	5060	5060	5060	48
322	20250312	151300	2960264413	5060	5060	5060	5050	120
323	20250312	151200	2959657753	5060	5030	5060	5030	750
324	20250312	151100	2955875013	5040	5050	5060	5040	168
325	20250312	151000	2955027813	5060	5060	5060	5060	157
326	20250312	150900	2954233393	5060	5060	5060	5060	22
327	20250312	150800	2954122073	5060	5040	5060	5040	98
328	20250312	150700	2953627773	5060	5080	5080	5050	104
329	20250312	150600	2953101963	5080	5080	5080	5060	25
330	20250312	150500	2952975063	5080	5060	5080	5050	517
331	20250312	150400	2950357773	5060	5040	5060	5040	1113
332	20250312	150300	2944740873	5040	5030	5040	5030	239
333	20250312	150200	2943538393	5020	5030	5030	5020	34
334	20250312	150100	2943367473	5030	5020	5030	5020	154
335	20250312	150000	2942594353	5020	5020	5030	5020	151
336	20250312	145900	2941835923	5030	5030	5030	5020	234
337	20250312	145800	2940659903	5030	5030	5030	5030	30
338	20250312	145700	2940509003	5030	5035	5035	5030	261
339	20250312	145600	2939196163	5040	5030	5040	5020	275
340	20250312	145500	2937814873	5030	5030	5030	5030	20
341	20250312	145400	2937714273	5030	5030	5030	5030	5
342	20250312	145300	2937689123	5030	5030	5030	5020	81
343	20250312	145200	2937282123	5030	5020	5030	5020	217
344	20250312	145100	2936192633	5030	5010	5030	5010	318
345	20250312	145000	2934597893	5010	5020	5030	4995	2353
346	20250312	144900	2922826678	5010	5020	5020	5010	200
347	20250312	144800	2921822688	5010	5020	5020	5000	246
348	20250312	144700	2920589678	5010	5020	5020	5010	135
349	20250312	144600	2919912268	5020	5020	5030	5020	1472
350	20250312	144500	2912522388	5030	5030	5040	5030	146
351	20250312	144400	2911787178	5040	5030	5040	5030	132
352	20250312	144300	2911122118	5020	5000	5020	4995	763
353	20250312	144200	2907299398	5020	4995	5020	4970	426
354	20250312	144100	2905173623	4995	5010	5010	4960	1951
355	20250312	144000	2895417033	5020	5020	5020	5010	194
356	20250312	143900	2894443763	5020	5020	5020	5010	288
357	20250312	143800	2892999533	5020	5020	5020	5020	64
358	20250312	143700	2892678253	5020	5030	5030	5020	338
359	20250312	143600	2890978333	5020	5000	5020	5000	592
360	20250312	143500	2888011853	4995	4995	5010	4980	570
361	20250312	143400	2885166208	4995	5030	5030	4975	1326
362	20250312	143300	2878552888	5030	5040	5040	5030	612
363	20250312	143200	2875474388	5040	5040	5040	5040	36
364	20250312	143100	2875292948	5040	5020	5040	5020	258
365	20250312	143000	2873994898	5020	5010	5020	4995	215
366	20250312	142900	2872918593	5010	5020	5020	5000	92
367	20250312	142800	2872458013	5020	5030	5030	5020	24
368	20250312	142700	2872337373	5000	5010	5010	5000	85
369	20250312	142600	2871911723	5010	4995	5010	4995	226
370	20250312	142500	2870782708	5010	5020	5020	4995	786
371	20250312	142400	2866851398	5020	5020	5020	5010	23
372	20250312	142300	2866735968	5020	5010	5020	5000	100
373	20250312	142200	2866235508	5000	5020	5030	4995	908
374	20250312	142100	2861694168	5020	5030	5030	5020	59
375	20250312	142000	2861397508	5030	5030	5030	5030	24
376	20250312	141900	2861276788	5030	5030	5030	5030	10
377	20250312	141800	2861226488	5030	5000	5030	5000	679
378	20250312	141700	2857828858	4995	5030	5030	4995	1206
379	20250312	141600	2851796228	5030	5030	5030	5020	302
380	20250312	141500	2850279928	5030	5030	5040	5020	123
381	20250312	141400	2849661148	5030	5050	5050	5030	537
382	20250312	141300	2846959008	5050	5050	5050	5050	19
383	20250312	141200	2846863058	5050	5050	5050	5020	867
384	20250312	141100	2842504238	5050	5050	5050	5040	43
385	20250312	141000	2842287138	5050	5060	5060	5050	616
386	20250312	140900	2839175898	5060	5060	5060	5050	31
387	20250312	140800	2839019058	5060	5060	5060	5040	418
388	20250312	140700	2836911348	5060	5050	5060	5050	31
389	20250312	140600	2836754638	5040	5080	5080	5030	991
390	20250312	140500	2831762878	5080	5060	5080	5060	409
391	20250312	140400	2829690728	5060	5060	5060	5050	202
392	20250312	140300	2828670268	5060	5070	5070	5060	16
393	20250312	140200	2828589268	5060	5060	5070	5040	951
394	20250312	140100	2823777278	5060	5060	5060	5030	855
395	20250312	140000	2819465298	5040	5080	5090	5040	2082
396	20250312	135900	2808918868	5100	5100	5100	5080	866
397	20250312	135800	2804507778	5080	5070	5110	5070	2030
398	20250312	135700	2794159948	5070	5070	5070	5050	65
399	20250312	135600	2793831248	5050	5080	5080	5050	512
400	20250312	135500	2791244378	5050	5070	5090	5050	947
401	20250312	135400	2786449618	5090	5060	5100	5040	841
402	20250312	135300	2782175308	5060	5040	5090	5040	1362
403	20250312	135200	2775290828	5030	5010	5030	5010	699
404	20250312	135100	2771784128	5010	5010	5020	5010	186
405	20250312	135000	2770851198	5010	5000	5020	4990	994
406	20250312	134900	2765886918	5000	5020	5020	5000	23
407	20250312	134800	2765771738	5010	4965	5020	4965	1555
408	20250312	134700	2758024673	4960	4965	4970	4960	114
409	20250312	134600	2757458638	4965	4960	4975	4955	309
410	20250312	134500	2755926033	4945	4970	4970	4945	1496
411	20250312	134400	2748517528	4975	4975	4975	4970	38
412	20250312	134300	2748328548	4975	4985	4985	4970	155
413	20250312	134200	2747557923	4970	4995	4995	4970	448
414	20250312	134100	2745329708	4995	4985	5010	4975	712
415	20250312	134000	2741776423	4985	4960	4985	4960	793
416	20250312	133900	2737833558	4960	4950	4960	4950	456
417	20250312	133800	2735574238	4950	4945	4960	4935	594
418	20250312	133700	2732638933	4955	4925	4955	4925	232
419	20250312	133600	2731492858	4925	4915	4925	4915	232
420	20250312	133500	2730352503	4900	4895	4920	4885	857
421	20250312	133400	2726144163	4890	4915	4920	4890	2544
422	20250312	133300	2713676613	4920	4920	4945	4915	2565
423	20250312	133200	2701021553	4925	4915	4930	4910	398
424	20250312	133100	2699063723	4915	4950	4950	4900	8128
425	20250312	133000	2658969643	4950	4975	4975	4950	1428
426	20250312	132900	2651894293	4980	4975	4980	4965	1039
427	20250312	132800	2646732893	4990	4985	4990	4975	260
428	20250312	132700	2645436878	4990	4975	5000	4975	4084
429	20250312	132600	2625110738	4970	4975	4980	4965	1663
430	20250312	132500	2616841508	4970	4980	4980	4970	699
431	20250312	132400	2613364458	4980	4985	4985	4970	328
432	20250312	132300	2611731476	4990	4990	4995	4975	2925
433	20250312	132200	2597138401	4995	5020	5020	4980	8506
434	20250312	132100	2554622341	5020	5070	5070	5010	8513
435	20250312	132000	2511725161	5090	5080	5090	5080	297
436	20250312	131900	2510214081	5080	5060	5080	5050	1263
437	20250312	131800	2503831761	5070	5060	5070	5050	216
438	20250312	131700	2502738601	5060	5080	5080	5050	208
439	20250312	131600	2501685901	5080	5090	5110	5040	3085
440	20250312	131500	2486035321	5080	5020	5120	5020	6528
441	20250312	131400	2452916281	5010	5010	5020	5010	322
442	20250312	131300	2451302801	5000	4980	5010	4955	1292
443	20250312	131200	2444867796	4980	5000	5000	4970	701
444	20250312	131100	2441376806	4990	4990	5020	4970	2036
445	20250312	131000	2431227401	4990	5010	5010	4985	863
446	20250312	130900	2426915266	4985	4960	5010	4950	3879
447	20250312	130800	2407653991	4960	4995	5010	4945	3526
448	20250312	130700	2390151261	4990	5020	5020	4960	4171
449	20250312	130600	2369342766	5020	5050	5050	5000	2207
450	20250312	130500	2358260246	5030	4980	5050	4950	9732
451	20250312	130400	2309834806	4980	5020	5020	4980	7300
452	20250312	130300	2273369932	5020	5010	5030	5000	4277
453	20250312	130200	2251923212	5010	5050	5110	4995	11577
454	20250312	130100	2193678682	5060	5120	5120	5050	10237
455	20250312	130000	2141872962	5130	5100	5140	5080	8845
456	20250312	125900	2096702082	5100	5190	5270	5080	30575
457	20250312	125800	1939225432	5200	5280	5370	5170	51382
458	20250312	125700	1668932877	5310	5300	5340	5230	27044
459	20250312	125600	1526376257	5300	5320	5340	5260	18118
460	20250312	125500	1430464607	5330	5340	5440	5270	27155
461	20250312	125400	1285150422	5350	5350	5500	5330	40616
462	20250312	125300	1065077122	5320	5370	5370	5190	20672
463	20250312	125200	956048347	5370	5090	5530	5090	65658
464	20250312	125100	605630212	5090	5180	5390	5090	47087
465	20250312	125000	358522192	5150	5150	5150	5150	0
466	20250312	124900	358522192	5150	5150	5150	5150	0
467	20250312	124800	358522192	5150	5110	5150	5110	3681
468	20250312	124700	339602882	5110	5080	5110	5070	496
469	20250312	124600	337073052	5100	5110	5110	5080	266
470	20250312	124500	335719272	5110	5090	5110	5090	75
471	20250312	124400	335336232	5100	5110	5110	5100	68
472	20250312	124300	334988862	5120	5100	5120	5100	280
473	20250312	124200	333557562	5100	5130	5130	5100	546
474	20250312	124100	330763102	5130	5090	5130	5080	332
475	20250312	124000	329062902	5100	5130	5130	5100	1294
476	20250312	123900	322447632	5130	5075	5140	5075	1400
477	20250312	123800	315308932	5075	5070	5080	5060	729
478	20250312	123700	311610722	5070	5070	5070	5070	166
479	20250312	123600	310769102	5070	5070	5070	5070	40
480	20250312	123500	310566302	5070	5070	5070	5050	100
481	20250312	123400	310060292	5070	5070	5070	5065	460
482	20250312	123300	307728617	5070	5050	5070	5050	104
483	20250312	123200	307203227	5050	5050	5050	5050	68
484	20250312	123100	306859827	5055	5070	5080	5050	636
485	20250312	123000	303637037	5080	5060	5080	5060	193
486	20250312	122900	302659847	5060	5020	5060	5020	908
487	20250312	122800	298078097	5020	4990	5020	4990	1269
488	20250312	122700	291737747	4990	4990	4990	4990	28
489	20250312	122600	291598027	4990	4990	4990	4990	110
490	20250312	122500	291049127	4990	4990	4990	4985	55
491	20250312	122400	290774782	4990	4990	4990	4990	21
492	20250312	122300	290669992	4990	4985	4990	4985	10
493	20250312	122200	290620117	4990	4990	4990	4990	30
494	20250312	122100	290470417	4965	5000	5000	4955	675
495	20250312	122000	287103917	5010	5020	5020	5010	221
496	20250312	121900	285995027	5020	5020	5020	5020	60
497	20250312	121800	285693827	5020	5000	5020	5000	283
498	20250312	121700	284278447	5000	4995	5000	4975	686
499	20250312	121600	280854982	4990	4985	5020	4985	134
500	20250312	121500	280185307	4985	5000	5000	4940	305
501	20250312	121400	278666297	5020	5010	5040	5000	65
502	20250312	121300	278340807	5010	5020	5030	5010	44
503	20250312	121200	278119737	5020	5050	5050	5000	239
504	20250312	121100	276919917	5030	5050	5050	5030	81
505	20250312	121000	276512067	5050	5050	5050	5030	244
506	20250312	120900	275281307	5050	5020	5050	5020	553
507	20250312	120800	272496657	5040	4975	5040	4975	2846
508	20250312	120700	258262862	4975	4975	4975	4975	9
509	20250312	120600	258218087	4975	4960	4975	4960	450
510	20250312	120500	255985597	4965	4970	4970	4965	19
511	20250312	120400	255891192	4975	4980	4980	4975	35
512	20250312	120300	255717002	4975	4980	4980	4975	27
513	20250312	120200	255582657	4980	4975	4980	4975	12
514	20250312	120100	255522932	4975	4970	4975	4960	137
515	20250312	120000	254842137	4980	4980	4985	4980	186
516	20250312	115900	253915837	4975	4970	4975	4970	593
517	20250312	115800	250968557	4970	4970	4970	4970	20
518	20250312	115700	250869157	4970	4970	4970	4970	28
519	20250312	115600	250729997	4970	4970	4970	4965	17
520	20250312	115500	250645512	4970	4965	4970	4965	692
521	20250312	115400	247208637	4965	4965	4965	4965	31
522	20250312	115300	247054722	4965	4965	4965	4965	19
523	20250312	115200	246960387	4965	4965	4965	4965	33
524	20250312	115100	246796542	4960	4965	4965	4960	84
525	20250312	115000	246379882	4965	4965	4965	4965	72
526	20250312	114900	246022402	4965	4965	4965	4965	5
527	20250312	114800	245997577	4965	4965	4965	4965	5
528	20250312	114700	245972752	4965	4960	4965	4960	70
529	20250312	114600	245625507	4960	4960	4960	4960	9
530	20250312	114500	245580867	4960	4960	4960	4960	108
531	20250312	114400	245045187	4955	4930	4955	4930	453
532	20250312	114300	242805132	4930	4950	4950	4930	78
533	20250312	114200	242419932	4955	4955	4955	4955	5
534	20250312	114100	242395157	4850	4970	4970	4850	974
535	20250312	114000	237606022	4970	4970	4970	4970	52
536	20250312	113900	237347582	4970	4965	4970	4960	1177
537	20250312	113800	231502327	4965	4965	4965	4950	157
538	20250312	113700	230723032	4965	4965	4965	4965	59
539	20250312	113600	230430097	4970	4960	4970	4960	60
540	20250312	113500	230132022	4970	4965	4970	4965	25
541	20250312	113400	230007852	4970	4960	4970	4950	967
542	20250312	113300	225207047	4965	4940	4965	4940	502
543	20250312	113200	222725022	4960	4965	4970	4960	147
544	20250312	113100	221994987	4965	4955	4965	4955	108
545	20250312	113000	221459307	4940	4955	4955	4940	421
546	20250312	112900	219379267	4965	4950	4965	4950	2039
547	20250312	112800	209267502	4955	4930	4955	4930	2539
548	20250312	112700	196709727	4925	4880	4925	4880	1887
549	20250312	112600	187453582	4880	4880	4880	4880	35
550	20250312	112500	187282782	4865	4865	4865	4865	0
551	20250312	112400	187282782	4865	4870	4870	4865	400
552	20250312	112300	185335777	4870	4870	4870	4870	0
553	20250312	112200	185335777	4870	4870	4870	4870	0
554	20250312	112100	185335777	4870	4870	4870	4870	0
555	20250312	112000	185335777	4870	4870	4870	4870	0
556	20250312	111900	185335777	4870	4870	4870	4870	14
557	20250312	111800	185267597	4870	4870	4870	4870	0
558	20250312	111700	185267597	4870	4870	4870	4870	0
559	20250312	111600	185267597	4870	4870	4870	4870	0
560	20250312	111500	185267597	4870	4870	4870	4870	0
561	20250312	111400	185267597	4870	4870	4870	4870	0
562	20250312	111300	185267597	4870	4870	4870	4870	0
563	20250312	111200	185267597	4870	4877	4877	4870	158
564	20250312	111100	184497675	4880	4880	4880	4880	0
565	20250312	111000	184497675	4880	4880	4880	4880	5
566	20250312	110900	184473275	4885	4890	4890	4885	160
567	20250312	110800	183691240	4890	4890	4890	4890	203
568	20250312	110700	182698570	4890	4885	4890	4885	538
569	20250312	110600	180070400	4885	4885	4885	4885	0
570	20250312	110500	180070400	4885	4885	4885	4885	0
571	20250312	110400	180070400	4885	4885	4885	4885	76
572	20250312	110300	179699140	4890	4875	4890	4875	306
573	20250312	110200	178207210	4875	4875	4875	4875	0
574	20250312	110100	178207210	4875	4875	4875	4875	0
575	20250312	110000	178207210	4875	4875	4875	4875	0
576	20250312	105900	178207210	4875	4875	4875	4875	0
577	20250312	105800	178207210	4875	4875	4875	4875	0
578	20250312	105700	178207210	4875	4875	4875	4875	0
579	20250312	105600	178207210	4875	4875	4875	4875	12
580	20250312	105500	178148710	4870	4870	4870	4870	0
581	20250312	105400	178148710	4870	4870	4870	4870	0
582	20250312	105300	178148710	4870	4870	4870	4870	0
583	20250312	105200	178148710	4870	4870	4870	4870	8
584	20250312	105100	178109750	4875	4875	4875	4875	0
585	20250312	105000	178109750	4875	4875	4875	4875	0
586	20250312	104900	178109750	4875	4875	4875	4875	0
587	20250312	104800	178109750	4875	4870	4875	4870	637
588	20250312	104700	175007050	4860	4860	4860	4860	0
589	20250312	104600	175007050	4860	4855	4860	4855	413
590	20250312	104500	173000665	4855	4855	4855	4855	0
591	20250312	104400	173000665	4855	4855	4855	4855	141
592	20250312	104300	172316110	4855	4855	4855	4855	0
593	20250312	104200	172316110	4855	4855	4855	4855	0
594	20250312	104100	172316110	4855	4855	4855	4855	0
595	20250312	104000	172316110	4855	4855	4855	4855	50
596	20250312	103900	172073360	4855	4855	4855	4855	31
597	20250312	103800	171922855	4850	4850	4850	4850	0
598	20250312	103700	171922855	4850	4840	4850	4825	946
599	20250312	103600	167353995	4845	4850	4850	4845	403
600	20250312	103500	165400445	4850	4850	4850	4850	1200
601	20250312	103400	159580445	4850	4850	4850	4850	1001
602	20250312	103300	154725595	4850	4855	4855	4850	900
603	20250312	103200	150360290	4855	4870	4870	4855	804
604	20250312	103100	146449870	4870	4870	4880	4870	400
605	20250312	103000	144500870	4870	4880	4880	4870	1000
606	20250312	102900	139628905	4890	4885	4890	4875	499
607	20250312	102800	137192860	4885	4875	4885	4865	625
608	20250312	102700	134147335	4865	4870	4870	4865	241
609	20250312	102600	132974675	4885	4885	4885	4885	0
610	20250312	102500	132974675	4885	4885	4885	4885	0
611	20250312	102400	132974675	4885	4885	4885	4885	0
612	20250312	102300	132974675	4885	4885	4885	4885	8
613	20250312	102200	132935595	4880	4880	4880	4880	0
614	20250312	102100	132935595	4880	4880	4880	4880	0
615	20250312	102000	132935595	4880	4880	4880	4880	0
616	20250312	101900	132935595	4880	4880	4880	4880	0
617	20250312	101800	132935595	4880	4880	4880	4880	20
618	20250312	101700	132837995	4880	4890	4890	4880	179
619	20250312	101600	131964420	4900	4900	4900	4900	0
620	20250312	101500	131964420	4900	4900	4900	4900	0
621	20250312	101400	131964420	4900	4900	4900	4900	0
622	20250312	101300	131964420	4900	4900	4900	4900	0
623	20250312	101200	131964420	4900	4900	4900	4900	95
624	20250312	101100	131498920	4900	4920	4920	4900	6
625	20250312	101000	131469460	4920	4920	4920	4920	10
626	20250312	100900	131420260	4920	4915	4920	4915	233
627	20250312	100800	130275015	4910	4910	4910	4910	40
628	20250312	100700	130078615	4890	4885	4905	4885	307
629	20250312	100600	128574360	4900	4900	4900	4900	0
630	20250312	100500	128574360	4900	4920	4920	4900	625
631	20250312	100400	125509575	4935	4925	4940	4925	81
632	20250312	100300	125109740	4925	4855	4925	4855	1241
633	20250312	100200	119039405	4855	4855	4855	4855	45
634	20250312	100100	118820930	4855	4855	4855	4855	0
635	20250312	100000	118820930	4855	4850	4855	4850	13
636	20250312	095900	118757865	4850	4855	4855	4845	45
637	20250312	095800	118539625	4860	4835	4860	4835	277
638	20250312	095700	117198415	4810	4810	4810	4810	0
639	20250312	095600	117198415	4810	4810	4810	4810	0
640	20250312	095500	117198415	4810	4820	4820	4810	243
641	20250312	095400	116028960	4810	4810	4810	4810	0
642	20250312	095300	116028960	4810	4810	4810	4810	0
643	20250312	095200	116028960	4810	4810	4810	4810	1
644	20250312	095100	116024150	4820	4820	4820	4820	0
645	20250312	095000	116024150	4820	4820	4820	4820	0
646	20250312	094900	116024150	4820	4820	4820	4820	100
647	20250312	094800	115542150	4820	4810	4820	4810	101
648	20250312	094700	115055340	4820	4820	4820	4820	0
649	20250312	094600	115055340	4820	4800	4835	4800	792
650	20250312	094500	111241940	4800	4795	4800	4795	25
651	20250312	094400	111122010	4800	4775	4800	4775	573
652	20250312	094300	108382010	4775	4775	4775	4775	202
653	20250312	094200	107417460	4775	4760	4775	4760	456
654	20250312	094100	105244320	4760	4765	4765	4760	20
655	20250312	094000	105149085	4775	4775	4775	4775	300
656	20250312	093900	103716585	4770	4770	4770	4770	0
657	20250312	093800	103716585	4770	4775	4775	4770	205
658	20250312	093700	102737715	4770	4770	4770	4770	0
659	20250312	093600	102737715	4770	4770	4770	4770	0
660	20250312	093500	102737715	4770	4770	4770	4770	0
661	20250312	093400	102737715	4770	4770	4770	4770	200
662	20250312	093300	101783715	4765	4770	4770	4765	70
663	20250312	093200	101449820	4765	4765	4765	4765	0
664	20250312	093100	101449820	4765	4760	4765	4760	150
665	20250312	093000	100735725	4760	4760	4760	4760	9
666	20250312	092900	100692885	4765	4765	4765	4765	0
667	20250312	092800	100692885	4765	4765	4765	4765	0
668	20250312	092700	100692885	4765	4760	4765	4760	357
669	20250312	092600	98993385	4755	4755	4755	4755	0
670	20250312	092500	98993385	4755	4745	4755	4745	91
671	20250312	092400	98561320	4740	4740	4740	4740	0
672	20250312	092300	98561320	4740	4740	4740	4740	1
673	20250312	092200	98556580	4750	4750	4750	4745	330
674	20250312	092100	96990010	4755	4750	4755	4740	330
675	20250312	092000	95423665	4760	4760	4760	4760	0
676	20250312	091900	95423665	4760	4760	4760	4760	1
677	20250312	091800	95418905	4755	4750	4755	4750	250
678	20250312	091700	94231315	4755	4755	4755	4755	0
679	20250312	091600	94231315	4755	4755	4755	4755	1
680	20250312	091500	94226560	4735	4735	4750	4735	1426
681	20250312	091400	87464765	4695	4695	4695	4695	0
682	20250312	091300	87464765	4695	4695	4695	4695	0
683	20250312	091200	87464765	4695	4685	4720	4685	6546
684	20250312	091100	56701955	4685	4690	4700	4650	4218
685	20250312	091000	36953825	4685	4690	4700	4685	1283
686	20250312	090900	30938035	4685	4785	4830	4685	4712
687	20250312	090800	8492520	4765	4785	4785	4765	853
688	20250312	090700	4415425	4780	4735	4780	4735	494
689	20250312	090600	2068160	4735	4735	4735	4735	201
690	20250312	090500	1116425	4735	4710	4735	4710	236
691	20250312	090400	4690	4690	4690	4690	4690	0
692	20250312	090300	4690	4690	4690	4690	4690	0
693	20250312	090200	4690	4690	4690	4690	4690	0
694	20250312	090100	4690	4690	4690	4690	4690	0
695	20250312	090000	4690	4690	4690	4690	4690	1