KissMeData/039570/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	192600	106854480	8890	8890	8890	8890	37
3	20250312	192500	106854480	8890	8890	8890	8890	0
4	20250312	192400	106854480	8890	8890	8890	8890	0
5	20250312	192300	106854480	8890	8890	8890	8890	0
6	20250312	192200	106854480	8890	8890	8890	8890	0
7	20250312	192100	106854480	8890	8890	8890	8890	0
8	20250312	192000	106854480	8890	8890	8890	8890	0
9	20250312	191900	106854480	8890	8890	8890	8890	0
10	20250312	191800	106854480	8890	8890	8890	8890	0
11	20250312	191700	106854480	8890	8890	8890	8890	0
12	20250312	191600	106854480	8890	8890	8890	8890	0
13	20250312	191500	106854480	8890	8890	8890	8890	0
14	20250312	191400	106854480	8890	8890	8890	8890	0
15	20250312	191300	106854480	8890	8890	8890	8890	0
16	20250312	191200	106854480	8890	8890	8890	8890	0
17	20250312	191100	106854480	8890	8890	8890	8890	0
18	20250312	191000	106854480	8890	8890	8890	8890	0
19	20250312	190900	106854480	8890	8890	8890	8890	0
20	20250312	190800	106854480	8890	8890	8890	8890	0
21	20250312	190700	106854480	8890	8890	8890	8890	0
22	20250312	190600	106854480	8890	8890	8890	8890	0
23	20250312	190500	106854480	8890	8890	8890	8890	0
24	20250312	190400	106854480	8890	8890	8890	8890	0
25	20250312	190300	106854480	8890	8890	8890	8890	0
26	20250312	190200	106854480	8890	8890	8890	8890	0
27	20250312	190100	106854480	8890	8890	8890	8890	0
28	20250312	190000	106854480	8890	8890	8890	8890	0
29	20250312	185900	106854480	8890	8890	8890	8890	0
30	20250312	185800	106854480	8890	8890	8890	8890	0
31	20250312	185700	106854480	8890	8890	8890	8890	0
32	20250312	185600	106854480	8890	8890	8890	8890	37
33	20250312	185500	106854480	8890	8890	8890	8890	0
34	20250312	185400	106854480	8890	8890	8890	8890	0
35	20250312	185300	106854480	8890	8890	8890	8890	0
36	20250312	185200	106854480	8890	8890	8890	8890	0
37	20250312	185100	106854480	8890	8890	8890	8890	0
38	20250312	185000	106854480	8890	8890	8890	8890	0
39	20250312	184900	106854480	8890	8890	8890	8890	0
40	20250312	184800	106854480	8890	8890	8890	8890	0
41	20250312	184700	106854480	8890	8890	8890	8890	0
42	20250312	184600	106854480	8890	8890	8890	8890	0
43	20250312	184500	106854480	8890	8890	8890	8890	0
44	20250312	184400	106854480	8890	8890	8890	8890	0
45	20250312	184300	106854480	8890	8890	8890	8890	0
46	20250312	184200	106854480	8890	8890	8890	8890	0
47	20250312	184100	106854480	8890	8890	8890	8890	0
48	20250312	184000	106854480	8890	8890	8890	8890	0
49	20250312	183900	106854480	8890	8890	8890	8890	0
50	20250312	183800	106854480	8890	8890	8890	8890	0
51	20250312	183700	106854480	8890	8890	8890	8890	0
52	20250312	183600	106854480	8890	8890	8890	8890	0
53	20250312	183500	106854480	8890	8890	8890	8890	0
54	20250312	183400	106854480	8890	8890	8890	8890	0
55	20250312	183300	106854480	8890	8890	8890	8890	0
56	20250312	183200	106854480	8890	8890	8890	8890	0
57	20250312	183100	106854480	8890	8890	8890	8890	0
58	20250312	183000	106854480	8890	8890	8890	8890	0
59	20250312	182900	106854480	8890	8890	8890	8890	0
60	20250312	182800	106854480	8890	8890	8890	8890	0
61	20250312	182700	106854480	8890	8890	8890	8890	0
62	20250312	182600	106854480	8890	8890	8890	8890	37
63	20250312	182500	106854480	8890	8890	8890	8890	0
64	20250312	182400	106854480	8890	8890	8890	8890	0
65	20250312	182300	106854480	8890	8890	8890	8890	0
66	20250312	182200	106854480	8890	8890	8890	8890	0
67	20250312	182100	106854480	8890	8890	8890	8890	0
68	20250312	182000	106854480	8890	8890	8890	8890	0
69	20250312	181900	106854480	8890	8890	8890	8890	0
70	20250312	181800	106854480	8890	8890	8890	8890	0
71	20250312	181700	106854480	8890	8890	8890	8890	0
72	20250312	181600	106854480	8890	8890	8890	8890	0
73	20250312	181500	106854480	8890	8890	8890	8890	0
74	20250312	181400	106854480	8890	8890	8890	8890	0
75	20250312	181300	106854480	8890	8890	8890	8890	0
76	20250312	181200	106854480	8890	8890	8890	8890	0
77	20250312	181100	106854480	8890	8890	8890	8890	0
78	20250312	181000	106854480	8890	8890	8890	8890	0
79	20250312	180900	106854480	8890	8890	8890	8890	0
80	20250312	180800	106854480	8890	8890	8890	8890	0
81	20250312	180700	106854480	8890	8890	8890	8890	0
82	20250312	180600	106854480	8890	8890	8890	8890	0
83	20250312	180500	106854480	8890	8890	8890	8890	0
84	20250312	180400	106854480	8890	8890	8890	8890	0
85	20250312	180300	106854480	8890	8890	8890	8890	0
86	20250312	180200	106854480	8890	8890	8890	8890	0
87	20250312	180100	106854480	8890	8890	8890	8890	0
88	20250312	180000	106854480	8890	8890	8890	8890	0
89	20250312	175900	106854480	8890	8890	8890	8890	0
90	20250312	175800	106854480	8890	8890	8890	8890	0
91	20250312	175700	106854480	8890	8890	8890	8890	0
92	20250312	175600	106854480	8890	8890	8890	8890	37
93	20250312	175500	106854480	8890	8890	8890	8890	0
94	20250312	175400	106854480	8890	8890	8890	8890	0
95	20250312	175300	106854480	8890	8890	8890	8890	0
96	20250312	175200	106854480	8890	8890	8890	8890	0
97	20250312	175100	106854480	8890	8890	8890	8890	0
98	20250312	175000	106854480	8890	8890	8890	8890	0
99	20250312	174900	106854480	8890	8890	8890	8890	0
100	20250312	174800	106854480	8890	8890	8890	8890	0
101	20250312	174700	106854480	8890	8890	8890	8890	0
102	20250312	174600	106854480	8890	8890	8890	8890	0
103	20250312	174500	106854480	8890	8890	8890	8890	0
104	20250312	174400	106854480	8890	8890	8890	8890	0
105	20250312	174300	106854480	8890	8890	8890	8890	0
106	20250312	174200	106854480	8890	8890	8890	8890	0
107	20250312	174100	106854480	8890	8890	8890	8890	0
108	20250312	174000	106854480	8890	8890	8890	8890	0
109	20250312	173900	106854480	8890	8890	8890	8890	0
110	20250312	173800	106854480	8890	8890	8890	8890	0
111	20250312	173700	106854480	8890	8890	8890	8890	0
112	20250312	173600	106854480	8890	8890	8890	8890	0
113	20250312	173500	106854480	8890	8890	8890	8890	0
114	20250312	173400	106854480	8890	8890	8890	8890	0
115	20250312	173300	106854480	8890	8890	8890	8890	0
116	20250312	173200	106854480	8890	8890	8890	8890	0
117	20250312	173100	106854480	8890	8890	8890	8890	0
118	20250312	173000	106854480	8890	8890	8890	8890	0
119	20250312	172900	106854480	8890	8890	8890	8890	0
120	20250312	172800	106854480	8890	8890	8890	8890	0
121	20250312	172700	106854480	8890	8890	8890	8890	0
122	20250312	172600	106854480	8890	8890	8890	8890	37
123	20250312	172500	106854480	8890	8890	8890	8890	0
124	20250312	172400	106854480	8890	8890	8890	8890	0
125	20250312	172300	106854480	8890	8890	8890	8890	0
126	20250312	172200	106854480	8890	8890	8890	8890	0
127	20250312	172100	106854480	8890	8890	8890	8890	0
128	20250312	172000	106854480	8890	8890	8890	8890	0
129	20250312	171900	106854480	8890	8890	8890	8890	0
130	20250312	171800	106854480	8890	8890	8890	8890	0
131	20250312	171700	106854480	8890	8890	8890	8890	0
132	20250312	171600	106854480	8890	8890	8890	8890	0
133	20250312	171500	106854480	8890	8890	8890	8890	0
134	20250312	171400	106854480	8890	8890	8890	8890	0
135	20250312	171300	106854480	8890	8890	8890	8890	0
136	20250312	171200	106854480	8890	8890	8890	8890	0
137	20250312	171100	106854480	8890	8890	8890	8890	0
138	20250312	171000	106854480	8890	8890	8890	8890	0
139	20250312	170900	106854480	8890	8890	8890	8890	0
140	20250312	170800	106854480	8890	8890	8890	8890	0
141	20250312	170700	106854480	8890	8890	8890	8890	0
142	20250312	170600	106854480	8890	8890	8890	8890	0
143	20250312	170500	106854480	8890	8890	8890	8890	0
144	20250312	170400	106854480	8890	8890	8890	8890	0
145	20250312	170300	106854480	8890	8890	8890	8890	0
146	20250312	170200	106854480	8890	8890	8890	8890	0
147	20250312	170100	106854480	8890	8890	8890	8890	0
148	20250312	170000	106854480	8890	8890	8890	8890	0
149	20250312	165900	106854480	8890	8890	8890	8890	0
150	20250312	165800	106854480	8890	8890	8890	8890	0
151	20250312	165700	106854480	8890	8890	8890	8890	0
152	20250312	165600	106854480	8890	8890	8890	8890	37
153	20250312	165500	106854480	8890	8890	8890	8890	0
154	20250312	165400	106854480	8890	8890	8890	8890	0
155	20250312	165300	106854480	8890	8890	8890	8890	0
156	20250312	165200	106854480	8890	8890	8890	8890	0
157	20250312	165100	106854480	8890	8890	8890	8890	0
158	20250312	165000	106854480	8890	8890	8890	8890	0
159	20250312	164900	106854480	8890	8890	8890	8890	0
160	20250312	164800	106854480	8890	8890	8890	8890	0
161	20250312	164700	106854480	8890	8890	8890	8890	0
162	20250312	164600	106854480	8890	8890	8890	8890	0
163	20250312	164500	106854480	8890	8890	8890	8890	0
164	20250312	164400	106854480	8890	8890	8890	8890	0
165	20250312	164300	106854480	8890	8890	8890	8890	0
166	20250312	164200	106854480	8890	8890	8890	8890	0
167	20250312	164100	106854480	8890	8890	8890	8890	0
168	20250312	164000	106854480	8890	8890	8890	8890	0
169	20250312	163900	106854480	8890	8890	8890	8890	0
170	20250312	163800	106854480	8890	8890	8890	8890	0
171	20250312	163700	106854480	8890	8890	8890	8890	0
172	20250312	163600	106854480	8890	8890	8890	8890	0
173	20250312	163500	106854480	8890	8890	8890	8890	0
174	20250312	163400	106854480	8890	8890	8890	8890	0
175	20250312	163300	106854480	8890	8890	8890	8890	0
176	20250312	163200	106854480	8890	8890	8890	8890	0
177	20250312	163100	106854480	8890	8890	8890	8890	0
178	20250312	163000	106854480	8890	8890	8890	8890	0
179	20250312	162900	106854480	8890	8890	8890	8890	0
180	20250312	162800	106854480	8890	8890	8890	8890	0
181	20250312	162700	106854480	8890	8890	8890	8890	0
182	20250312	162600	106854480	8890	8890	8890	8890	37
183	20250312	162500	106854480	8890	8890	8890	8890	0
184	20250312	162400	106854480	8890	8890	8890	8890	0
185	20250312	162300	106854480	8890	8890	8890	8890	0
186	20250312	162200	106854480	8890	8890	8890	8890	0
187	20250312	162100	106854480	8890	8890	8890	8890	0
188	20250312	162000	106854480	8890	8890	8890	8890	0
189	20250312	161900	106854480	8890	8890	8890	8890	0
190	20250312	161800	106854480	8890	8890	8890	8890	0
191	20250312	161700	106854480	8890	8890	8890	8890	0
192	20250312	161600	106854480	8890	8890	8890	8890	0
193	20250312	161500	106854480	8890	8890	8890	8890	0
194	20250312	161400	106854480	8890	8890	8890	8890	0
195	20250312	161300	106854480	8890	8890	8890	8890	0
196	20250312	161200	106854480	8890	8890	8890	8890	0
197	20250312	161100	106854480	8890	8890	8890	8890	0
198	20250312	161000	106854480	8890	8890	8890	8890	0
199	20250312	160900	106854480	8890	8890	8890	8890	0
200	20250312	160800	106854480	8890	8890	8890	8890	0
201	20250312	160700	106854480	8890	8890	8890	8890	0
202	20250312	160600	106854480	8890	8890	8890	8890	0
203	20250312	160500	106854480	8890	8890	8890	8890	0
204	20250312	160400	106854480	8890	8890	8890	8890	0
205	20250312	160300	106854480	8890	8890	8890	8890	0
206	20250312	160200	106854480	8890	8890	8890	8890	0
207	20250312	160100	106854480	8890	8890	8890	8890	0
208	20250312	160000	106854480	8890	8890	8890	8890	0
209	20250312	155900	106854480	8890	8890	8890	8890	0
210	20250312	155800	106854480	8890	8890	8890	8890	0
211	20250312	155700	106854480	8890	8890	8890	8890	0
212	20250312	155600	106854480	8890	8890	8890	8890	37
213	20250312	155500	106854480	8890	8890	8890	8890	0
214	20250312	155400	106854480	8890	8890	8890	8890	0
215	20250312	155300	106854480	8890	8890	8890	8890	0
216	20250312	155200	106854480	8890	8890	8890	8890	0
217	20250312	155100	106854480	8890	8890	8890	8890	0
218	20250312	155000	106854480	8890	8890	8890	8890	0
219	20250312	154900	106854480	8890	8890	8890	8890	0
220	20250312	154800	106854480	8890	8890	8890	8890	0
221	20250312	154700	106854480	8890	8890	8890	8890	0
222	20250312	154600	106854480	8890	8890	8890	8890	0
223	20250312	154500	106854480	8890	8890	8890	8890	0
224	20250312	154400	106854480	8890	8890	8890	8890	0
225	20250312	154300	106854480	8890	8890	8890	8890	0
226	20250312	154200	106854480	8890	8890	8890	8890	0
227	20250312	154100	106854480	8890	8890	8890	8890	0
228	20250312	154000	106854480	8890	8890	8890	8890	0
229	20250312	153900	106854480	8890	8890	8890	8890	0
230	20250312	153800	106854480	8890	8890	8890	8890	0
231	20250312	153700	106854480	8890	8890	8890	8890	0
232	20250312	153600	106854480	8890	8890	8890	8890	0
233	20250312	153500	106854480	8890	8890	8890	8890	0
234	20250312	153400	106854480	8890	8890	8890	8890	0
235	20250312	153300	106854480	8890	8890	8890	8890	0
236	20250312	153200	106854480	8890	8890	8890	8890	0
237	20250312	153100	106854480	8890	8890	8890	8890	0
238	20250312	153000	106854480	8890	8890	8890	8890	37
239	20250312	152900	106525550	8860	8860	8860	8860	0
240	20250312	152800	106525550	8860	8860	8860	8860	0
241	20250312	152700	106525550	8860	8860	8860	8860	0
242	20250312	152600	106525550	8860	8860	8860	8860	0
243	20250312	152500	106525550	8860	8860	8860	8860	0
244	20250312	152400	106525550	8860	8860	8860	8860	0
245	20250312	152300	106525550	8860	8860	8860	8860	0
246	20250312	152200	106525550	8860	8860	8860	8860	0
247	20250312	152100	106525550	8860	8860	8860	8860	0
248	20250312	152000	106525550	8860	8860	8860	8860	0
249	20250312	151900	106525550	8860	8890	8890	8860	6
250	20250312	151800	106472240	8880	8880	8880	8880	0
251	20250312	151700	106472240	8880	8890	8890	8870	25
252	20250312	151600	106250160	8880	8890	8890	8880	33
253	20250312	151500	105956870	8890	8890	8890	8880	72
254	20250312	151400	105316870	8880	8890	8890	8880	39
255	20250312	151300	104970240	8880	8890	8890	8880	72
256	20250312	151200	104330240	8890	8870	8890	8870	44
257	20250312	151100	103939260	8880	8870	8880	8870	67
258	20250312	151000	103344640	8870	8850	8870	8850	20
259	20250312	150900	103167460	8850	8880	8880	8840	238
260	20250312	150800	101059660	8880	8870	8880	8870	41
261	20250312	150700	100695680	8860	8860	8860	8860	411
262	20250312	150600	97054220	8850	8840	8850	8840	651
263	20250312	150500	91295880	8840	8830	8840	8830	18
264	20250312	150400	91136820	8840	8840	8840	8840	2
265	20250312	150300	91119140	8830	8840	8840	8830	5
266	20250312	150200	91074960	8840	8830	8840	8820	40
267	20250312	150100	90721940	8830	8830	8830	8830	16
268	20250312	150000	90580660	8850	8850	8850	8850	0
269	20250312	145900	90580660	8850	8850	8850	8850	0
270	20250312	145800	90580660	8850	8850	8850	8850	0
271	20250312	145700	90580660	8850	8850	8850	8850	0
272	20250312	145600	90580660	8850	8850	8850	8850	3
273	20250312	145500	90554110	8850	8850	8850	8850	7
274	20250312	145400	90492160	8840	8840	8850	8840	33
275	20250312	145300	90200410	8850	8850	8850	8850	0
276	20250312	145200	90200410	8850	8850	8850	8850	1
277	20250312	145100	90191560	8850	8850	8850	8850	3
278	20250312	145000	90165010	8850	8850	8850	8850	25
279	20250312	144900	89943760	8850	8850	8850	8850	15
280	20250312	144800	89811010	8850	8840	8850	8840	34
281	20250312	144700	89510440	8840	8840	8840	8840	16
282	20250312	144600	89369000	8840	8830	8840	8820	263
283	20250312	144500	87046810	8850	8850	8850	8850	0
284	20250312	144400	87046810	8850	8850	8850	8850	0
285	20250312	144300	87046810	8850	8840	8850	8840	6
286	20250312	144200	86993750	8850	8850	8850	8850	0
287	20250312	144100	86993750	8850	8850	8850	8850	0
288	20250312	144000	86993750	8850	8850	8850	8850	0
289	20250312	143900	86993750	8850	8850	8850	8850	7
290	20250312	143800	86931800	8850	8850	8850	8850	13
291	20250312	143700	86816750	8850	8860	8860	8840	38
292	20250312	143600	86480440	8860	8860	8860	8860	12
293	20250312	143500	86374120	8860	8860	8860	8860	26
294	20250312	143400	86143760	8850	8850	8850	8850	25
295	20250312	143300	85922510	8860	8860	8860	8860	25
296	20250312	143200	85701010	8850	8860	8860	8850	14
297	20250312	143100	85576980	8860	8860	8860	8860	25
298	20250312	143000	85355480	8850	8850	8850	8850	1
299	20250312	142900	85346630	8860	8860	8860	8860	26
300	20250312	142800	85116270	8860	8860	8860	8860	12
301	20250312	142700	85009950	8860	8860	8860	8860	26
302	20250312	142600	84779590	8860	8870	8870	8840	584
303	20250312	142500	79612260	8880	8880	8880	8880	4
304	20250312	142400	79576740	8880	8880	8880	8880	3
305	20250312	142300	79550100	8880	8880	8880	8880	3
306	20250312	142200	79523460	8880	8870	8880	8870	3
307	20250312	142100	79496840	8890	8880	8890	8880	3
308	20250312	142000	79470190	8880	8880	8890	8880	6
309	20250312	141900	79416900	8890	8880	8890	8880	2
310	20250312	141800	79399130	8880	8880	8890	8880	7
311	20250312	141700	79336930	8890	8890	8890	8880	14
312	20250312	141600	79212490	8890	8910	8910	8880	59
313	20250312	141500	78687810	8910	8910	8910	8910	0
314	20250312	141400	78687810	8910	8910	8910	8910	0
315	20250312	141300	78687810	8910	8910	8910	8910	0
316	20250312	141200	78687810	8910	8910	8910	8910	0
317	20250312	141100	78687810	8910	8910	8910	8910	0
318	20250312	141000	78687810	8910	8910	8910	8910	0
319	20250312	140900	78687810	8910	8910	8910	8910	0
320	20250312	140800	78687810	8910	8910	8910	8910	1
321	20250312	140700	78678900	8910	8910	8910	8910	2
322	20250312	140600	78661080	8910	8910	8910	8910	17
323	20250312	140500	78509610	8910	8910	8910	8910	10
324	20250312	140400	78420510	8910	8910	8910	8910	19
325	20250312	140300	78251220	8910	8910	8910	8910	10
326	20250312	140200	78162120	8910	8910	8910	8910	10
327	20250312	140100	78073020	8910	8910	8910	8910	19
328	20250312	140000	77903730	8910	8910	8910	8910	10
329	20250312	135900	77814630	8910	8910	8910	8910	19
330	20250312	135800	77645340	8910	8910	8910	8910	10
331	20250312	135700	77556240	8910	8910	8910	8910	19
332	20250312	135600	77386950	8910	8910	8910	8910	120
333	20250312	135500	76317750	8910	8910	8910	8910	19
334	20250312	135400	76148460	8910	8910	8910	8910	10
335	20250312	135300	76059360	8910	8910	8910	8910	19
336	20250312	135200	75890070	8910	8910	8910	8910	10
337	20250312	135100	75800970	8910	8890	8910	8890	14
338	20250312	135000	75676280	8900	8890	8900	8890	11
339	20250312	134900	75578390	8900	8890	8900	8890	21
340	20250312	134800	75391590	8890	8890	8890	8890	11
341	20250312	134700	75293800	8890	8890	8890	8890	20
342	20250312	134600	75116000	8890	8890	8890	8890	11
343	20250312	134500	75018210	8900	8900	8910	8890	126
344	20250312	134400	73896860	8880	8880	8880	8880	11
345	20250312	134300	73799180	8900	8880	8900	8880	25
346	20250312	134200	73576980	8880	8880	8880	8880	9
347	20250312	134100	73497060	8880	8880	8880	8880	10
348	20250312	134000	73408260	8880	8880	8880	8880	19
349	20250312	133900	73239540	8880	8880	8880	8880	10
350	20250312	133800	73150740	8880	8870	8880	8870	15
351	20250312	133700	73017590	8870	8870	8870	8870	53
352	20250312	133600	72547480	8880	8870	8880	8870	121
353	20250312	133500	71474000	8870	8880	8880	8870	71
354	20250312	133400	70843640	8870	8910	8910	8870	632
355	20250312	133300	65236160	8910	8880	8910	8880	11
356	20250312	133200	65138210	8890	8880	8900	8880	56
357	20250312	133100	64640640	8880	8880	8880	8880	48
358	20250312	133000	64214400	8880	8880	8890	8880	61
359	20250312	132900	63672710	8880	8880	8880	8880	91
360	20250312	132800	62864630	8890	8880	8890	8870	5
361	20250312	132700	62820230	8890	8890	8890	8880	6
362	20250312	132600	62766900	8890	8880	8890	8880	27
363	20250312	132500	62527010	8880	8880	8880	8880	50
364	20250312	132400	62083010	8880	8880	8880	8880	0
365	20250312	132300	62083010	8880	8880	8880	8880	0
366	20250312	132200	62083010	8880	8880	8880	8880	0
367	20250312	132100	62083010	8880	8880	8880	8880	0
368	20250312	132000	62083010	8880	8880	8880	8880	0
369	20250312	131900	62083010	8880	8880	8880	8880	0
370	20250312	131800	62083010	8880	8880	8880	8880	1
371	20250312	131700	62074130	8880	8880	8880	8880	27
372	20250312	131600	61834370	8880	8880	8880	8880	6
373	20250312	131500	61781090	8880	8870	8880	8870	72
374	20250312	131400	61142360	8880	8870	8880	8870	17
375	20250312	131300	60991490	8870	8870	8870	8870	0
376	20250312	131200	60991490	8870	8870	8870	8870	1
377	20250312	131100	60982620	8870	8870	8870	8870	14
378	20250312	131000	60858440	8870	8870	8870	8860	14
379	20250312	130900	60734280	8870	8870	8870	8870	8
380	20250312	130800	60663320	8870	8870	8870	8870	7
381	20250312	130700	60601230	8870	8870	8870	8870	29
382	20250312	130600	60344000	8870	8870	8870	8870	56
383	20250312	130500	59847280	8870	8870	8870	8870	27
384	20250312	130400	59607790	8870	8870	8870	8870	9
385	20250312	130300	59527960	8870	8870	8870	8870	17
386	20250312	130200	59377170	8870	8870	8870	8870	0
387	20250312	130100	59377170	8870	8870	8870	8870	108
388	20250312	130000	58419210	8860	8860	8860	8860	0
389	20250312	125900	58419210	8860	8860	8860	8860	0
390	20250312	125800	58419210	8860	8860	8860	8860	0
391	20250312	125700	58419210	8860	8860	8860	8860	0
392	20250312	125600	58419210	8860	8860	8860	8860	0
393	20250312	125500	58419210	8860	8860	8860	8860	0
394	20250312	125400	58419210	8860	8860	8860	8860	0
395	20250312	125300	58419210	8860	8860	8860	8860	0
396	20250312	125200	58419210	8860	8860	8860	8860	0
397	20250312	125100	58419210	8860	8860	8860	8860	0
398	20250312	125000	58419210	8860	8860	8860	8860	0
399	20250312	124900	58419210	8860	8860	8860	8860	1
400	20250312	124800	58410350	8870	8870	8870	8870	0
401	20250312	124700	58410350	8870	8870	8870	8870	0
402	20250312	124600	58410350	8870	8870	8870	8870	0
403	20250312	124500	58410350	8870	8870	8870	8870	0
404	20250312	124400	58410350	8870	8870	8870	8870	0
405	20250312	124300	58410350	8870	8870	8870	8870	0
406	20250312	124200	58410350	8870	8870	8870	8870	0
407	20250312	124100	58410350	8870	8870	8870	8870	0
408	20250312	124000	58410350	8870	8870	8870	8870	0
409	20250312	123900	58410350	8870	8870	8870	8870	1
410	20250312	123800	58401480	8870	8870	8870	8870	0
411	20250312	123700	58401480	8870	8870	8870	8870	2
412	20250312	123600	58383740	8870	8870	8870	8870	0
413	20250312	123500	58383740	8870	8870	8870	8870	8
414	20250312	123400	58312780	8870	8870	8870	8870	27
415	20250312	123300	58073290	8860	8860	8860	8860	0
416	20250312	123200	58073290	8860	8860	8860	8860	1
417	20250312	123100	58064430	8870	8870	8870	8870	0
418	20250312	123000	58064430	8870	8870	8870	8870	111
419	20250312	122900	57079860	8870	8900	8900	8870	710
420	20250312	122800	50779420	8910	8910	8910	8910	0
421	20250312	122700	50779420	8910	8910	8910	8910	0
422	20250312	122600	50779420	8910	8910	8910	8910	0
423	20250312	122500	50779420	8910	8910	8910	8910	0
424	20250312	122400	50779420	8910	8910	8910	8910	0
425	20250312	122300	50779420	8910	8910	8910	8910	0
426	20250312	122200	50779420	8910	8910	8910	8910	0
427	20250312	122100	50779420	8910	8910	8910	8910	0
428	20250312	122000	50779420	8910	8910	8910	8910	1
429	20250312	121900	50770510	8910	8910	8910	8910	2
430	20250312	121800	50752690	8910	8910	8910	8910	2
431	20250312	121700	50734870	8910	8910	8910	8910	2
432	20250312	121600	50717050	8910	8910	8910	8910	5
433	20250312	121500	50672500	8910	8910	8910	8910	10
434	20250312	121400	50583400	8910	8910	8910	8910	0
435	20250312	121300	50583400	8910	8900	8910	8900	24
436	20250312	121200	50369650	8900	8900	8900	8900	55
437	20250312	121100	49880150	8900	8900	8900	8900	0
438	20250312	121000	49880150	8900	8900	8900	8900	0
439	20250312	120900	49880150	8900	8900	8900	8900	0
440	20250312	120800	49880150	8900	8900	8900	8900	0
441	20250312	120700	49880150	8900	8900	8900	8900	0
442	20250312	120600	49880150	8900	8900	8900	8900	0
443	20250312	120500	49880150	8900	8900	8900	8900	0
444	20250312	120400	49880150	8900	8900	8900	8900	0
445	20250312	120300	49880150	8900	8900	8900	8900	0
446	20250312	120200	49880150	8900	8900	8900	8900	0
447	20250312	120100	49880150	8900	8900	8900	8900	1
448	20250312	120000	49871250	8900	8900	8900	8900	0
449	20250312	115900	49871250	8900	8900	8900	8900	1
450	20250312	115800	49862350	8900	8900	8900	8900	0
451	20250312	115700	49862350	8900	8900	8900	8900	3
452	20250312	115600	49835650	8900	8900	8900	8900	11
453	20250312	115500	49737750	8900	8900	8900	8900	0
454	20250312	115400	49737750	8900	8900	8900	8900	38
455	20250312	115300	49399550	8900	8900	8900	8900	0
456	20250312	115200	49399550	8900	8890	8900	8890	181
457	20250312	115100	47788660	8880	8880	8880	8880	1
458	20250312	115000	47779780	8880	8880	8880	8870	21
459	20250312	114900	47593330	8880	8880	8890	8880	37
460	20250312	114800	47264420	8890	8900	8900	8880	55
461	20250312	114700	46775460	8890	8880	8890	8880	2
462	20250312	114600	46757690	8890	8890	8890	8890	33
463	20250312	114500	46464320	8900	8900	8900	8900	51
464	20250312	114400	46010420	8890	8880	8890	8880	19
465	20250312	114300	45841520	8890	8890	8890	8890	0
466	20250312	114200	45841520	8890	8880	8890	8880	52
467	20250312	114100	45379250	8890	8860	8890	8860	302
468	20250312	114000	42696390	8860	8860	8860	8860	50
469	20250312	113900	42253390	8860	8860	8860	8860	0
470	20250312	113800	42253390	8860	8860	8860	8860	51
471	20250312	113700	41801530	8860	8850	8860	8850	478
472	20250312	113600	37571220	8860	8870	8870	8860	203
473	20250312	113500	35771110	8890	8890	8890	8890	0
474	20250312	113400	35771110	8890	8890	8890	8890	0
475	20250312	113300	35771110	8890	8890	8890	8890	0
476	20250312	113200	35771110	8890	8890	8890	8890	0
477	20250312	113100	35771110	8890	8890	8890	8890	0
478	20250312	113000	35771110	8890	8890	8890	8890	1
479	20250312	112900	35762220	8890	8890	8890	8890	0
480	20250312	112800	35762220	8890	8890	8890	8890	1
481	20250312	112700	35753330	8890	8890	8890	8890	0
482	20250312	112600	35753330	8890	8890	8890	8890	4
483	20250312	112500	35717770	8890	8890	8890	8890	9
484	20250312	112400	35637760	8890	8890	8890	8890	0
485	20250312	112300	35637760	8890	8890	8890	8890	30
486	20250312	112200	35371060	8890	8890	8890	8890	0
487	20250312	112100	35371060	8890	8880	8890	8880	100
488	20250312	112000	34482170	8880	8880	8880	8880	0
489	20250312	111900	34482170	8880	8880	8880	8880	0
490	20250312	111800	34482170	8880	8880	8880	8880	0
491	20250312	111700	34482170	8880	8880	8880	8880	0
492	20250312	111600	34482170	8880	8880	8880	8880	0
493	20250312	111500	34482170	8880	8880	8880	8880	0
494	20250312	111400	34482170	8880	8880	8880	8880	0
495	20250312	111300	34482170	8880	8880	8880	8880	0
496	20250312	111200	34482170	8880	8880	8880	8880	1
497	20250312	111100	34473290	8880	8880	8880	8880	3
498	20250312	111000	34446650	8880	8880	8880	8880	0
499	20250312	110900	34446650	8880	8880	8880	8880	9
500	20250312	110800	34366730	8880	8880	8880	8880	0
501	20250312	110700	34366730	8880	8880	8880	8880	31
502	20250312	110600	34091450	8880	8880	8880	8880	105
503	20250312	110500	33159050	8870	8870	8870	8870	0
504	20250312	110400	33159050	8870	8870	8870	8870	3
505	20250312	110300	33132440	8870	8870	8870	8870	0
506	20250312	110200	33132440	8870	8870	8870	8870	339
507	20250312	110100	30125510	8870	8870	8870	8870	0
508	20250312	110000	30125510	8870	8870	8870	8870	0
509	20250312	105900	30125510	8870	8870	8870	8870	1
510	20250312	105800	30116640	8870	8870	8870	8870	0
511	20250312	105700	30116640	8870	8870	8870	8870	3
512	20250312	105600	30090030	8870	8870	8870	8870	0
513	20250312	105500	30090030	8870	8870	8870	8870	9
514	20250312	105400	30010200	8870	8870	8870	8870	0
515	20250312	105300	30010200	8870	8870	8870	8870	30
516	20250312	105200	29744100	8870	8870	8870	8870	100
517	20250312	105100	28857100	8870	8870	8870	8870	0
518	20250312	105000	28857100	8870	8870	8870	8870	0
519	20250312	104900	28857100	8870	8870	8870	8870	0
520	20250312	104800	28857100	8870	8870	8870	8870	0
521	20250312	104700	28857100	8870	8870	8870	8870	0
522	20250312	104600	28857100	8870	8870	8870	8870	1
523	20250312	104500	28848230	8860	8860	8860	8860	1
524	20250312	104400	28839370	8870	8860	8870	8860	2
525	20250312	104300	28821640	8870	8860	8870	8860	35
526	20250312	104200	28511530	8860	8860	8860	8860	0
527	20250312	104100	28511530	8860	8860	8860	8860	35
528	20250312	104000	28201430	8860	8850	8860	8850	2
529	20250312	103900	28183720	8850	8850	8850	8850	0
530	20250312	103800	28183720	8850	8850	8850	8850	36
531	20250312	103700	27865120	8850	8850	8850	8850	0
532	20250312	103600	27865120	8850	8840	8850	8840	3
533	20250312	103500	27838590	8840	8830	8840	8830	101
534	20250312	103400	26946090	8820	8830	8830	8810	102
535	20250312	103300	26046770	8840	8840	8840	8840	35
536	20250312	103200	25737370	8840	8840	8840	8840	0
537	20250312	103100	25737370	8840	8870	8870	8840	514
538	20250312	103000	21190910	8870	8870	8870	8870	2
539	20250312	102900	21173170	8870	8870	8870	8870	0
540	20250312	102800	21173170	8870	8870	8870	8870	0
541	20250312	102700	21173170	8870	8870	8870	8870	0
542	20250312	102600	21173170	8870	8870	8870	8870	0
543	20250312	102500	21173170	8870	8870	8870	8870	0
544	20250312	102400	21173170	8870	8870	8870	8870	0
545	20250312	102300	21173170	8870	8870	8870	8870	0
546	20250312	102200	21173170	8870	8870	8870	8870	0
547	20250312	102100	21173170	8870	8870	8870	8870	0
548	20250312	102000	21173170	8870	8870	8870	8870	0
549	20250312	101900	21173170	8870	8870	8870	8870	0
550	20250312	101800	21173170	8870	8870	8870	8870	0
551	20250312	101700	21173170	8870	8870	8870	8870	0
552	20250312	101600	21173170	8870	8870	8870	8870	1
553	20250312	101500	21164300	8870	8870	8870	8870	0
554	20250312	101400	21164300	8870	8870	8870	8870	0
555	20250312	101300	21164300	8870	8870	8870	8870	0
556	20250312	101200	21164300	8870	8870	8870	8870	2
557	20250312	101100	21146560	8870	8870	8870	8870	0
558	20250312	101000	21146560	8870	8870	8870	8870	6
559	20250312	100900	21093340	8870	8870	8870	8870	19
560	20250312	100800	20924810	8870	8870	8870	8870	0
561	20250312	100700	20924810	8870	8880	8880	8870	33
562	20250312	100600	20631800	8880	8880	8880	8880	0
563	20250312	100500	20631800	8880	8880	8880	8880	30
564	20250312	100400	20365400	8870	8860	8870	8860	2
565	20250312	100300	20347670	8850	8870	8870	8850	11
566	20250312	100200	20250260	8880	8880	8880	8880	30
567	20250312	100100	19983860	8880	8880	8880	8880	0
568	20250312	100000	19983860	8880	8880	8880	8880	30
569	20250312	095900	19717460	8880	8880	8880	8880	0
570	20250312	095800	19717460	8880	8880	8880	8880	31
571	20250312	095700	19442180	8880	8880	8880	8880	0
572	20250312	095600	19442180	8880	8880	8880	8880	30
573	20250312	095500	19175780	8880	8880	8880	8880	30
574	20250312	095400	18909380	8880	8870	8880	8870	77
575	20250312	095300	18225630	8870	8870	8870	8870	67
576	20250312	095200	17631340	8870	8870	8870	8870	1
577	20250312	095100	17622470	8860	8840	8870	8840	36
578	20250312	095000	17303600	8840	8820	8840	8820	33
579	20250312	094900	17012220	8810	8840	8840	8810	67
580	20250312	094800	16421600	8870	8860	8870	8860	31
581	20250312	094700	16146930	8860	8860	8860	8860	0
582	20250312	094600	16146930	8860	8860	8860	8860	30
583	20250312	094500	15881130	8860	8860	8860	8860	0
584	20250312	094400	15881130	8860	8860	8860	8860	30
585	20250312	094300	15615330	8860	8860	8860	8860	30
586	20250312	094200	15349530	8860	8860	8860	8860	0
587	20250312	094100	15349530	8860	8850	8860	8840	33
588	20250312	094000	15057480	8860	8860	8860	8860	11
589	20250312	093900	14960020	8870	8870	8870	8870	30
590	20250312	093800	14693920	8870	8850	8870	8850	3
591	20250312	093700	14667340	8850	8850	8850	8850	30
592	20250312	093600	14401840	8830	8860	8860	8830	32
593	20250312	093500	14118370	8860	8860	8860	8860	0
594	20250312	093400	14118370	8860	8850	8860	8850	36
595	20250312	093300	13799420	8850	8850	8850	8850	0
596	20250312	093200	13799420	8850	8850	8860	8850	35
597	20250312	093100	13489660	8840	8850	8860	8830	34
598	20250312	093000	13188790	8860	8840	8860	8840	8
599	20250312	092900	13117990	8840	8860	8860	8840	249
600	20250312	092800	10916230	8870	8870	8870	8870	0
601	20250312	092700	10916230	8870	8870	8870	8870	0
602	20250312	092600	10916230	8870	8870	8870	8870	0
603	20250312	092500	10916230	8870	8870	8870	8870	0
604	20250312	092400	10916230	8870	8850	8870	8830	105
605	20250312	092300	9987960	8850	8840	8850	8830	335
606	20250312	092200	7025570	8840	8840	8840	8840	0
607	20250312	092100	7025570	8840	8840	8840	8840	1
608	20250312	092000	7016730	8840	8840	8840	8840	0
609	20250312	091900	7016730	8840	8840	8840	8840	0
610	20250312	091800	7016730	8840	8840	8840	8840	0
611	20250312	091700	7016730	8840	8840	8840	8830	7
612	20250312	091600	6954890	8850	8850	8850	8850	0
613	20250312	091500	6954890	8850	8850	8850	8850	0
614	20250312	091400	6954890	8850	8840	8860	8840	38
615	20250312	091300	6618650	8850	8850	8850	8850	0
616	20250312	091200	6618650	8850	8870	8870	8850	15
617	20250312	091100	6485870	8880	8860	8880	8850	49
618	20250312	091000	6050810	8840	8870	8900	8790	235
619	20250312	090900	3974100	8840	8860	8870	8830	4
620	20250312	090800	3938700	8860	8850	8860	8850	7
621	20250312	090700	3876740	8850	8850	8850	8850	0
622	20250312	090600	3876740	8850	8850	8850	8850	1
623	20250312	090500	3867890	8800	8800	8800	8800	0
624	20250312	090400	3867890	8800	8800	8800	8800	1
625	20250312	090300	3859090	8850	8850	8850	8850	1
626	20250312	090200	3850240	8860	8840	8860	8840	65
627	20250312	090100	3274360	8860	8870	8870	8810	223
628	20250312	090000	1299540	8790	8780	8870	8780	148