KissMeData/049720/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	193400	235119495	9680	9680	9680	9680	842
3	20250319	193300	235119495	9680	9680	9680	9680	0
4	20250319	193200	235119495	9680	9680	9680	9680	0
5	20250319	193100	235119495	9680	9680	9680	9680	0
6	20250319	193000	235119495	9680	9680	9680	9680	0
7	20250319	192900	235119495	9680	9680	9680	9680	0
8	20250319	192800	235119495	9680	9680	9680	9680	0
9	20250319	192700	235119495	9680	9680	9680	9680	0
10	20250319	192600	235119495	9680	9680	9680	9680	0
11	20250319	192500	235119495	9680	9680	9680	9680	0
12	20250319	192400	235119495	9680	9680	9680	9680	0
13	20250319	192300	235119495	9680	9680	9680	9680	0
14	20250319	192200	235119495	9680	9680	9680	9680	0
15	20250319	192100	235119495	9680	9680	9680	9680	0
16	20250319	192000	235119495	9680	9680	9680	9680	0
17	20250319	191900	235119495	9680	9680	9680	9680	0
18	20250319	191800	235119495	9680	9680	9680	9680	0
19	20250319	191700	235119495	9680	9680	9680	9680	0
20	20250319	191600	235119495	9680	9680	9680	9680	0
21	20250319	191500	235119495	9680	9680	9680	9680	0
22	20250319	191400	235119495	9680	9680	9680	9680	0
23	20250319	191300	235119495	9680	9680	9680	9680	0
24	20250319	191200	235119495	9680	9680	9680	9680	0
25	20250319	191100	235119495	9680	9680	9680	9680	0
26	20250319	191000	235119495	9680	9680	9680	9680	0
27	20250319	190900	235119495	9680	9680	9680	9680	0
28	20250319	190800	235119495	9680	9680	9680	9680	0
29	20250319	190700	235119495	9680	9680	9680	9680	0
30	20250319	190600	235119495	9680	9680	9680	9680	0
31	20250319	190500	235119495	9680	9680	9680	9680	0
32	20250319	190400	235119495	9680	9680	9680	9680	842
33	20250319	190300	235119495	9680	9680	9680	9680	0
34	20250319	190200	235119495	9680	9680	9680	9680	0
35	20250319	190100	235119495	9680	9680	9680	9680	0
36	20250319	190000	235119495	9680	9680	9680	9680	0
37	20250319	185900	235119495	9680	9680	9680	9680	0
38	20250319	185800	235119495	9680	9680	9680	9680	0
39	20250319	185700	235119495	9680	9680	9680	9680	0
40	20250319	185600	235119495	9680	9680	9680	9680	0
41	20250319	185500	235119495	9680	9680	9680	9680	0
42	20250319	185400	235119495	9680	9680	9680	9680	0
43	20250319	185300	235119495	9680	9680	9680	9680	0
44	20250319	185200	235119495	9680	9680	9680	9680	0
45	20250319	185100	235119495	9680	9680	9680	9680	0
46	20250319	185000	235119495	9680	9680	9680	9680	0
47	20250319	184900	235119495	9680	9680	9680	9680	0
48	20250319	184800	235119495	9680	9680	9680	9680	0
49	20250319	184700	235119495	9680	9680	9680	9680	0
50	20250319	184600	235119495	9680	9680	9680	9680	0
51	20250319	184500	235119495	9680	9680	9680	9680	0
52	20250319	184400	235119495	9680	9680	9680	9680	0
53	20250319	184300	235119495	9680	9680	9680	9680	0
54	20250319	184200	235119495	9680	9680	9680	9680	0
55	20250319	184100	235119495	9680	9680	9680	9680	0
56	20250319	184000	235119495	9680	9680	9680	9680	0
57	20250319	183900	235119495	9680	9680	9680	9680	0
58	20250319	183800	235119495	9680	9680	9680	9680	0
59	20250319	183700	235119495	9680	9680	9680	9680	0
60	20250319	183600	235119495	9680	9680	9680	9680	0
61	20250319	183500	235119495	9680	9680	9680	9680	0
62	20250319	183400	235119495	9680	9680	9680	9680	842
63	20250319	183300	235119495	9680	9680	9680	9680	0
64	20250319	183200	235119495	9680	9680	9680	9680	0
65	20250319	183100	235119495	9680	9680	9680	9680	0
66	20250319	183000	235119495	9680	9680	9680	9680	0
67	20250319	182900	235119495	9680	9680	9680	9680	0
68	20250319	182800	235119495	9680	9680	9680	9680	0
69	20250319	182700	235119495	9680	9680	9680	9680	0
70	20250319	182600	235119495	9680	9680	9680	9680	0
71	20250319	182500	235119495	9680	9680	9680	9680	0
72	20250319	182400	235119495	9680	9680	9680	9680	0
73	20250319	182300	235119495	9680	9680	9680	9680	0
74	20250319	182200	235119495	9680	9680	9680	9680	0
75	20250319	182100	235119495	9680	9680	9680	9680	0
76	20250319	182000	235119495	9680	9680	9680	9680	0
77	20250319	181900	235119495	9680	9680	9680	9680	0
78	20250319	181800	235119495	9680	9680	9680	9680	0
79	20250319	181700	235119495	9680	9680	9680	9680	0
80	20250319	181600	235119495	9680	9680	9680	9680	0
81	20250319	181500	235119495	9680	9680	9680	9680	0
82	20250319	181400	235119495	9680	9680	9680	9680	0
83	20250319	181300	235119495	9680	9680	9680	9680	0
84	20250319	181200	235119495	9680	9680	9680	9680	0
85	20250319	181100	235119495	9680	9680	9680	9680	0
86	20250319	181000	235119495	9680	9680	9680	9680	0
87	20250319	180900	235119495	9680	9680	9680	9680	0
88	20250319	180800	235119495	9680	9680	9680	9680	0
89	20250319	180700	235119495	9680	9680	9680	9680	0
90	20250319	180600	235119495	9680	9680	9680	9680	0
91	20250319	180500	235119495	9680	9680	9680	9680	0
92	20250319	180400	235119495	9680	9680	9680	9680	842
93	20250319	180300	235119495	9680	9680	9680	9680	0
94	20250319	180200	235119495	9680	9680	9680	9680	0
95	20250319	180100	235119495	9680	9680	9680	9680	0
96	20250319	180000	235119495	9680	9680	9680	9680	0
97	20250319	175900	235119495	9680	9680	9680	9680	0
98	20250319	175800	235119495	9680	9680	9680	9680	0
99	20250319	175700	235119495	9680	9680	9680	9680	0
100	20250319	175600	235119495	9680	9680	9680	9680	0
101	20250319	175500	235119495	9680	9680	9680	9680	0
102	20250319	175400	235119495	9680	9680	9680	9680	0
103	20250319	175300	235119495	9680	9680	9680	9680	0
104	20250319	175200	235119495	9680	9680	9680	9680	0
105	20250319	175100	235119495	9680	9680	9680	9680	0
106	20250319	175000	235119495	9680	9680	9680	9680	0
107	20250319	174900	235119495	9680	9680	9680	9680	0
108	20250319	174800	235119495	9680	9680	9680	9680	0
109	20250319	174700	235119495	9680	9680	9680	9680	0
110	20250319	174600	235119495	9680	9680	9680	9680	0
111	20250319	174500	235119495	9680	9680	9680	9680	0
112	20250319	174400	235119495	9680	9680	9680	9680	0
113	20250319	174300	235119495	9680	9680	9680	9680	0
114	20250319	174200	235119495	9680	9680	9680	9680	0
115	20250319	174100	235119495	9680	9680	9680	9680	0
116	20250319	174000	235119495	9680	9680	9680	9680	0
117	20250319	173900	235119495	9680	9680	9680	9680	0
118	20250319	173800	235119495	9680	9680	9680	9680	0
119	20250319	173700	235119495	9680	9680	9680	9680	0
120	20250319	173600	235119495	9680	9680	9680	9680	0
121	20250319	173500	235119495	9680	9680	9680	9680	0
122	20250319	173400	235119495	9680	9680	9680	9680	842
123	20250319	173300	235119495	9680	9680	9680	9680	0
124	20250319	173200	235119495	9680	9680	9680	9680	0
125	20250319	173100	235119495	9680	9680	9680	9680	0
126	20250319	173000	235119495	9680	9680	9680	9680	0
127	20250319	172900	235119495	9680	9680	9680	9680	0
128	20250319	172800	235119495	9680	9680	9680	9680	0
129	20250319	172700	235119495	9680	9680	9680	9680	0
130	20250319	172600	235119495	9680	9680	9680	9680	0
131	20250319	172500	235119495	9680	9680	9680	9680	0
132	20250319	172400	235119495	9680	9680	9680	9680	0
133	20250319	172300	235119495	9680	9680	9680	9680	0
134	20250319	172200	235119495	9680	9680	9680	9680	0
135	20250319	172100	235119495	9680	9680	9680	9680	0
136	20250319	172000	235119495	9680	9680	9680	9680	0
137	20250319	171900	235119495	9680	9680	9680	9680	0
138	20250319	171800	235119495	9680	9680	9680	9680	0
139	20250319	171700	235119495	9680	9680	9680	9680	0
140	20250319	171600	235119495	9680	9680	9680	9680	0
141	20250319	171500	235119495	9680	9680	9680	9680	0
142	20250319	171400	235119495	9680	9680	9680	9680	0
143	20250319	171300	235119495	9680	9680	9680	9680	0
144	20250319	171200	235119495	9680	9680	9680	9680	0
145	20250319	171100	235119495	9680	9680	9680	9680	0
146	20250319	171000	235119495	9680	9680	9680	9680	0
147	20250319	170900	235119495	9680	9680	9680	9680	0
148	20250319	170800	235119495	9680	9680	9680	9680	0
149	20250319	170700	235119495	9680	9680	9680	9680	0
150	20250319	170600	235119495	9680	9680	9680	9680	0
151	20250319	170500	235119495	9680	9680	9680	9680	0
152	20250319	170400	235119495	9680	9680	9680	9680	842
153	20250319	170300	235119495	9680	9680	9680	9680	0
154	20250319	170200	235119495	9680	9680	9680	9680	0
155	20250319	170100	235119495	9680	9680	9680	9680	0
156	20250319	170000	235119495	9680	9680	9680	9680	0
157	20250319	165900	235119495	9680	9680	9680	9680	0
158	20250319	165800	235119495	9680	9680	9680	9680	0
159	20250319	165700	235119495	9680	9680	9680	9680	0
160	20250319	165600	235119495	9680	9680	9680	9680	0
161	20250319	165500	235119495	9680	9680	9680	9680	0
162	20250319	165400	235119495	9680	9680	9680	9680	0
163	20250319	165300	235119495	9680	9680	9680	9680	0
164	20250319	165200	235119495	9680	9680	9680	9680	0
165	20250319	165100	235119495	9680	9680	9680	9680	0
166	20250319	165000	235119495	9680	9680	9680	9680	0
167	20250319	164900	235119495	9680	9680	9680	9680	0
168	20250319	164800	235119495	9680	9680	9680	9680	0
169	20250319	164700	235119495	9680	9680	9680	9680	0
170	20250319	164600	235119495	9680	9680	9680	9680	0
171	20250319	164500	235119495	9680	9680	9680	9680	0
172	20250319	164400	235119495	9680	9680	9680	9680	0
173	20250319	164300	235119495	9680	9680	9680	9680	0
174	20250319	164200	235119495	9680	9680	9680	9680	0
175	20250319	164100	235119495	9680	9680	9680	9680	0
176	20250319	164000	235119495	9680	9680	9680	9680	0
177	20250319	163900	235119495	9680	9680	9680	9680	0
178	20250319	163800	235119495	9680	9680	9680	9680	0
179	20250319	163700	235119495	9680	9680	9680	9680	0
180	20250319	163600	235119495	9680	9680	9680	9680	0
181	20250319	163500	235119495	9680	9680	9680	9680	0
182	20250319	163400	235119495	9680	9680	9680	9680	842
183	20250319	163300	235119495	9680	9680	9680	9680	0
184	20250319	163200	235119495	9680	9680	9680	9680	0
185	20250319	163100	235119495	9680	9680	9680	9680	0
186	20250319	163000	235119495	9680	9680	9680	9680	0
187	20250319	162900	235119495	9680	9680	9680	9680	0
188	20250319	162800	235119495	9680	9680	9680	9680	0
189	20250319	162700	235119495	9680	9680	9680	9680	0
190	20250319	162600	235119495	9680	9680	9680	9680	0
191	20250319	162500	235119495	9680	9680	9680	9680	0
192	20250319	162400	235119495	9680	9680	9680	9680	0
193	20250319	162300	235119495	9680	9680	9680	9680	0
194	20250319	162200	235119495	9680	9680	9680	9680	0
195	20250319	162100	235119495	9680	9680	9680	9680	0
196	20250319	162000	235119495	9680	9680	9680	9680	0
197	20250319	161900	235119495	9680	9680	9680	9680	0
198	20250319	161800	235119495	9680	9680	9680	9680	0
199	20250319	161700	235119495	9680	9680	9680	9680	0
200	20250319	161600	235119495	9680	9680	9680	9680	0
201	20250319	161500	235119495	9680	9680	9680	9680	0
202	20250319	161400	235119495	9680	9680	9680	9680	0
203	20250319	161300	235119495	9680	9680	9680	9680	0
204	20250319	161200	235119495	9680	9680	9680	9680	0
205	20250319	161100	235119495	9680	9680	9680	9680	0
206	20250319	161000	235119495	9680	9680	9680	9680	0
207	20250319	160900	235119495	9680	9680	9680	9680	0
208	20250319	160800	235119495	9680	9680	9680	9680	0
209	20250319	160700	235119495	9680	9680	9680	9680	0
210	20250319	160600	235119495	9680	9680	9680	9680	0
211	20250319	160500	235119495	9680	9680	9680	9680	0
212	20250319	160400	235119495	9680	9680	9680	9680	842
213	20250319	160300	235119495	9680	9680	9680	9680	0
214	20250319	160200	235119495	9680	9680	9680	9680	0
215	20250319	160100	235119495	9680	9680	9680	9680	0
216	20250319	160000	235119495	9680	9680	9680	9680	0
217	20250319	155900	235119495	9680	9680	9680	9680	0
218	20250319	155800	235119495	9680	9680	9680	9680	0
219	20250319	155700	235119495	9680	9680	9680	9680	0
220	20250319	155600	235119495	9680	9680	9680	9680	0
221	20250319	155500	235119495	9680	9680	9680	9680	0
222	20250319	155400	235119495	9680	9680	9680	9680	0
223	20250319	155300	235119495	9680	9680	9680	9680	0
224	20250319	155200	235119495	9680	9680	9680	9680	0
225	20250319	155100	235119495	9680	9680	9680	9680	0
226	20250319	155000	235119495	9680	9680	9680	9680	0
227	20250319	154900	235119495	9680	9680	9680	9680	0
228	20250319	154800	235119495	9680	9680	9680	9680	0
229	20250319	154700	235119495	9680	9680	9680	9680	0
230	20250319	154600	235119495	9680	9680	9680	9680	0
231	20250319	154500	235119495	9680	9680	9680	9680	0
232	20250319	154400	235119495	9680	9680	9680	9680	0
233	20250319	154300	235119495	9680	9680	9680	9680	0
234	20250319	154200	235119495	9680	9680	9680	9680	0
235	20250319	154100	235119495	9680	9680	9680	9680	0
236	20250319	154000	235119495	9680	9680	9680	9680	0
237	20250319	153900	235119495	9680	9680	9680	9680	0
238	20250319	153800	235119495	9680	9680	9680	9680	0
239	20250319	153700	235119495	9680	9680	9680	9680	0
240	20250319	153600	235119495	9680	9680	9680	9680	0
241	20250319	153500	235119495	9680	9680	9680	9680	0
242	20250319	153400	235119495	9680	9680	9680	9680	842
243	20250319	153300	235119495	9680	9680	9680	9680	0
244	20250319	153200	235119495	9680	9680	9680	9680	0
245	20250319	153100	235119495	9680	9680	9680	9680	0
246	20250319	153000	235119495	9680	9680	9680	9680	842
247	20250319	152900	226968935	9680	9680	9680	9680	0
248	20250319	152800	226968935	9680	9680	9680	9680	0
249	20250319	152700	226968935	9680	9680	9680	9680	0
250	20250319	152600	226968935	9680	9680	9680	9680	0
251	20250319	152500	226968935	9680	9680	9680	9680	0
252	20250319	152400	226968935	9680	9680	9680	9680	0
253	20250319	152300	226968935	9680	9680	9680	9680	0
254	20250319	152200	226968935	9680	9680	9680	9680	0
255	20250319	152100	226968935	9680	9680	9680	9680	0
256	20250319	152000	226968935	9680	9680	9680	9680	0
257	20250319	151900	226968935	9680	9680	9680	9680	0
258	20250319	151800	226968935	9680	9680	9680	9680	0
259	20250319	151700	226968935	9680	9680	9680	9680	0
260	20250319	151600	226968935	9680	9680	9680	9680	0
261	20250319	151500	226968935	9680	9680	9680	9680	0
262	20250319	151400	226968935	9680	9680	9680	9680	0
263	20250319	151300	226968935	9680	9680	9680	9680	0
264	20250319	151200	226968935	9680	9680	9680	9680	0
265	20250319	151100	226968935	9680	9680	9680	9680	254
266	20250319	151000	224510215	9680	9680	9680	9680	0
267	20250319	150900	224510215	9680	9680	9680	9680	0
268	20250319	150800	224510215	9680	9680	9680	9680	0
269	20250319	150700	224510215	9680	9680	9680	9680	1
270	20250319	150600	224500535	9680	9680	9680	9680	43
271	20250319	150500	224084295	9680	9680	9680	9680	15
272	20250319	150400	223939095	9680	9680	9680	9680	0
273	20250319	150300	223939095	9680	9680	9680	9680	0
274	20250319	150200	223939095	9680	9680	9680	9680	0
275	20250319	150100	223939095	9680	9680	9680	9680	0
276	20250319	150000	223939095	9680	9680	9680	9680	0
277	20250319	145900	223939095	9680	9680	9680	9680	0
278	20250319	145800	223939095	9680	9680	9680	9680	0
279	20250319	145700	223939095	9680	9680	9680	9680	13
280	20250319	145600	223813255	9680	9680	9680	9680	0
281	20250319	145500	223813255	9680	9680	9680	9680	0
282	20250319	145400	223813255	9680	9680	9680	9680	112
283	20250319	145300	222729095	9690	9690	9690	9690	2
284	20250319	145200	222709715	9690	9690	9690	9690	0
285	20250319	145100	222709715	9690	9690	9690	9690	0
286	20250319	145000	222709715	9690	9690	9690	9690	0
287	20250319	144900	222709715	9690	9690	9690	9690	0
288	20250319	144800	222709715	9690	9690	9690	9690	40
289	20250319	144700	222322115	9690	9690	9690	9690	0
290	20250319	144600	222322115	9690	9685	9690	9685	62
291	20250319	144500	221721345	9690	9690	9690	9690	0
292	20250319	144400	221721345	9690	9690	9690	9690	0
293	20250319	144300	221721345	9690	9690	9690	9690	0
294	20250319	144200	221721345	9690	9690	9690	9690	0
295	20250319	144100	221721345	9690	9690	9690	9690	0
296	20250319	144000	221721345	9690	9690	9690	9690	0
297	20250319	143900	221721345	9690	9690	9690	9690	0
298	20250319	143800	221721345	9690	9690	9690	9690	0
299	20250319	143700	221721345	9690	9690	9690	9690	0
300	20250319	143600	221721345	9690	9690	9690	9690	0
301	20250319	143500	221721345	9690	9690	9690	9690	0
302	20250319	143400	221721345	9690	9690	9690	9690	0
303	20250319	143300	221721345	9690	9690	9690	9690	19
304	20250319	143200	221537235	9690	9690	9690	9690	0
305	20250319	143100	221537235	9690	9690	9690	9690	0
306	20250319	143000	221537235	9690	9690	9690	9690	0
307	20250319	142900	221537235	9690	9690	9690	9690	0
308	20250319	142800	221537235	9690	9690	9690	9690	0
309	20250319	142700	221537235	9690	9690	9690	9690	0
310	20250319	142600	221537235	9690	9690	9690	9690	1
311	20250319	142500	221527545	9690	9690	9690	9690	5
312	20250319	142400	221479095	9670	9670	9670	9670	0
313	20250319	142300	221479095	9670	9670	9670	9670	0
314	20250319	142200	221479095	9670	9670	9670	9670	0
315	20250319	142100	221479095	9670	9670	9670	9670	0
316	20250319	142000	221479095	9670	9670	9670	9670	0
317	20250319	141900	221479095	9670	9670	9670	9670	0
318	20250319	141800	221479095	9670	9670	9670	9670	0
319	20250319	141700	221479095	9670	9670	9670	9670	10
320	20250319	141600	221382395	9670	9670	9670	9670	10
321	20250319	141500	221285695	9670	9670	9670	9670	10
322	20250319	141400	221188995	9670	9670	9670	9670	20
323	20250319	141300	220995595	9670	9680	9680	9670	27
324	20250319	141200	220734495	9690	9690	9690	9690	1
325	20250319	141100	220724805	9690	9690	9690	9690	1
326	20250319	141000	220715115	9685	9685	9685	9685	11
327	20250319	140900	220608580	9690	9690	9690	9690	0
328	20250319	140800	220608580	9690	9690	9690	9690	0
329	20250319	140700	220608580	9690	9690	9690	9690	0
330	20250319	140600	220608580	9690	9690	9690	9690	0
331	20250319	140500	220608580	9690	9690	9690	9690	0
332	20250319	140400	220608580	9690	9690	9690	9690	1
333	20250319	140300	220598890	9680	9680	9680	9680	56
334	20250319	140200	220056810	9690	9690	9690	9690	0
335	20250319	140100	220056810	9690	9690	9690	9690	0
336	20250319	140000	220056810	9690	9690	9690	9690	0
337	20250319	135900	220056810	9690	9690	9690	9690	1
338	20250319	135800	220047120	9670	9670	9670	9670	0
339	20250319	135700	220047120	9670	9670	9670	9670	0
340	20250319	135600	220047120	9670	9670	9670	9670	0
341	20250319	135500	220047120	9670	9670	9670	9670	0
342	20250319	135400	220047120	9670	9670	9670	9670	0
343	20250319	135300	220047120	9670	9670	9670	9670	11
344	20250319	135200	219940750	9680	9680	9680	9680	0
345	20250319	135100	219940750	9680	9680	9680	9680	1
346	20250319	135000	219931070	9670	9670	9670	9670	0
347	20250319	134900	219931070	9670	9670	9670	9670	0
348	20250319	134800	219931070	9670	9670	9670	9670	0
349	20250319	134700	219931070	9670	9670	9670	9670	0
350	20250319	134600	219931070	9670	9670	9670	9670	0
351	20250319	134500	219931070	9670	9670	9670	9670	0
352	20250319	134400	219931070	9670	9670	9670	9670	0
353	20250319	134300	219931070	9670	9670	9670	9670	15
354	20250319	134200	219786020	9680	9680	9680	9680	5
355	20250319	134100	219737620	9670	9670	9670	9670	73
356	20250319	134000	219031710	9680	9680	9680	9680	0
357	20250319	133900	219031710	9680	9680	9680	9680	11
358	20250319	133800	218925230	9690	9690	9690	9690	0
359	20250319	133700	218925230	9690	9690	9690	9690	10
360	20250319	133600	218828330	9690	9690	9690	9690	0
361	20250319	133500	218828330	9690	9690	9690	9690	0
362	20250319	133400	218828330	9690	9690	9690	9690	0
363	20250319	133300	218828330	9690	9690	9690	9690	0
364	20250319	133200	218828330	9690	9690	9690	9690	0
365	20250319	133100	218828330	9690	9690	9690	9690	0
366	20250319	133000	218828330	9690	9690	9690	9670	130
367	20250319	132900	217571090	9700	9700	9700	9700	0
368	20250319	132800	217571090	9700	9700	9700	9700	0
369	20250319	132700	217571090	9700	9700	9700	9700	1
370	20250319	132600	217561390	9690	9690	9690	9690	93
371	20250319	132500	216660220	9700	9700	9700	9700	0
372	20250319	132400	216660220	9700	9700	9700	9700	1
373	20250319	132300	216650520	9700	9700	9700	9700	0
374	20250319	132200	216650520	9700	9700	9700	9700	0
375	20250319	132100	216650520	9700	9700	9700	9700	0
376	20250319	132000	216650520	9700	9700	9700	9700	31
377	20250319	131900	216349820	9700	9700	9700	9700	2
378	20250319	131800	216330420	9690	9690	9700	9690	3
379	20250319	131700	216301340	9700	9700	9700	9700	0
380	20250319	131600	216301340	9700	9690	9700	9690	2
381	20250319	131500	216281950	9680	9680	9680	9680	0
382	20250319	131400	216281950	9680	9680	9680	9680	0
383	20250319	131300	216281950	9680	9680	9680	9680	1
384	20250319	131200	216272270	9700	9700	9700	9700	0
385	20250319	131100	216272270	9700	9700	9700	9700	0
386	20250319	131000	216272270	9700	9700	9700	9700	0
387	20250319	130900	216272270	9700	9700	9700	9700	0
388	20250319	130800	216272270	9700	9690	9700	9690	2
389	20250319	130700	216252880	9690	9680	9690	9650	780
390	20250319	130600	208721570	9690	9690	9700	9690	201
391	20250319	130500	206773870	9710	9680	9710	9680	203
392	20250319	130400	204805160	9690	9680	9690	9680	3
393	20250319	130300	204776100	9690	9680	9690	9680	16
394	20250319	130200	204621070	9690	9690	9690	9690	1
395	20250319	130100	204611380	9690	9680	9690	9680	50
396	20250319	130000	204126890	9690	9690	9700	9670	31
397	20250319	125900	203826530	9700	9700	9700	9700	0
398	20250319	125800	203826530	9700	9680	9700	9680	32
399	20250319	125700	203516150	9700	9700	9700	9700	0
400	20250319	125600	203516150	9700	9680	9700	9680	2
401	20250319	125500	203496770	9670	9680	9700	9670	4
402	20250319	125400	203458050	9700	9700	9700	9700	0
403	20250319	125300	203458050	9700	9700	9700	9700	0
404	20250319	125200	203458050	9700	9700	9700	9700	2
405	20250319	125100	203438650	9690	9680	9690	9680	4
406	20250319	125000	203399910	9700	9680	9700	9680	2
407	20250319	124900	203380530	9690	9700	9710	9650	6
408	20250319	124800	203322450	9710	9650	9710	9650	13
409	20250319	124700	203196650	9690	9670	9700	9660	9
410	20250319	124600	203109550	9700	9680	9700	9680	2
411	20250319	124500	203090170	9700	9670	9700	9660	5
412	20250319	124400	203041780	9700	9670	9700	9660	260
413	20250319	124300	200524570	9700	9700	9700	9700	1
414	20250319	124200	200514870	9700	9680	9700	9680	20
415	20250319	124100	200320890	9700	9680	9700	9680	2
416	20250319	124000	200301510	9670	9670	9670	9670	0
417	20250319	123900	200301510	9670	9670	9670	9670	1
418	20250319	123800	200291840	9690	9690	9690	9690	0
419	20250319	123700	200291840	9690	9680	9690	9680	2
420	20250319	123600	200272470	9700	9670	9700	9670	171
421	20250319	123500	198616740	9670	9670	9670	9670	0
422	20250319	123400	198616740	9670	9670	9670	9670	0
423	20250319	123300	198616740	9670	9670	9670	9670	10
424	20250319	123200	198520040	9690	9690	9690	9690	0
425	20250319	123100	198520040	9690	9680	9690	9680	13
426	20250319	123000	198394080	9680	9670	9680	9670	33
427	20250319	122900	198074960	9680	9680	9680	9680	38
428	20250319	122800	197707120	9690	9690	9690	9690	0
429	20250319	122700	197707120	9690	9690	9700	9690	3
430	20250319	122600	197678040	9690	9690	9700	9690	3
431	20250319	122500	197648960	9690	9690	9690	9690	0
432	20250319	122400	197648960	9690	9690	9690	9690	0
433	20250319	122300	197648960	9690	9690	9690	9690	0
434	20250319	122200	197648960	9690	9690	9690	9690	0
435	20250319	122100	197648960	9690	9690	9690	9690	0
436	20250319	122000	197648960	9690	9680	9690	9680	2
437	20250319	121900	197629590	9700	9700	9700	9700	0
438	20250319	121800	197629590	9700	9700	9700	9700	0
439	20250319	121700	197629590	9700	9680	9700	9680	2
440	20250319	121600	197610210	9690	9690	9700	9690	6
441	20250319	121500	197552030	9700	9700	9700	9700	1
442	20250319	121400	197542330	9700	9680	9700	9680	288
443	20250319	121300	194751660	9690	9690	9690	9690	0
444	20250319	121200	194751660	9690	9690	9690	9690	0
445	20250319	121100	194751660	9690	9690	9690	9690	0
446	20250319	121000	194751660	9690	9690	9690	9690	2
447	20250319	120900	194732280	9690	9690	9690	9690	0
448	20250319	120800	194732280	9690	9690	9690	9690	0
449	20250319	120700	194732280	9690	9690	9690	9690	0
450	20250319	120600	194732280	9690	9690	9690	9690	0
451	20250319	120500	194732280	9690	9690	9690	9690	5
452	20250319	120400	194683830	9680	9680	9680	9680	0
453	20250319	120300	194683830	9680	9680	9680	9680	0
454	20250319	120200	194683830	9680	9680	9680	9680	0
455	20250319	120100	194683830	9680	9680	9680	9680	0
456	20250319	120000	194683830	9680	9680	9680	9680	0
457	20250319	115900	194683830	9680	9680	9680	9680	1
458	20250319	115800	194674150	9700	9700	9700	9700	0
459	20250319	115700	194674150	9700	9700	9700	9700	0
460	20250319	115600	194674150	9700	9680	9700	9680	2
461	20250319	115500	194654770	9700	9680	9700	9680	2
462	20250319	115400	194635390	9690	9680	9700	9670	52
463	20250319	115300	194131560	9700	9700	9700	9700	0
464	20250319	115200	194131560	9700	9700	9700	9700	0
465	20250319	115100	194131560	9700	9700	9700	9700	0
466	20250319	115000	194131560	9700	9700	9700	9700	0
467	20250319	114900	194131560	9700	9700	9700	9700	0
468	20250319	114800	194131560	9700	9700	9700	9700	0
469	20250319	114700	194131560	9700	9690	9700	9690	3
470	20250319	114600	194102470	9700	9690	9700	9690	3
471	20250319	114500	194073380	9700	9700	9700	9690	7
472	20250319	114400	194005500	9700	9690	9700	9690	15
473	20250319	114300	193860050	9700	9690	9700	9690	18
474	20250319	114200	193685570	9680	9680	9680	9680	0
475	20250319	114100	193685570	9680	9680	9680	9680	0
476	20250319	114000	193685570	9680	9680	9680	9680	0
477	20250319	113900	193685570	9680	9680	9680	9680	0
478	20250319	113800	193685570	9680	9680	9690	9680	6
479	20250319	113700	193627460	9670	9670	9670	9670	0
480	20250319	113600	193627460	9670	9670	9670	9670	0
481	20250319	113500	193627460	9670	9690	9700	9670	27
482	20250319	113400	193366170	9700	9690	9700	9670	101
483	20250319	113300	192388990	9690	9690	9690	9690	16
484	20250319	113200	192233950	9700	9700	9700	9700	0
485	20250319	113100	192233950	9700	9700	9700	9700	0
486	20250319	113000	192233950	9700	9700	9700	9700	1
487	20250319	112900	192224250	9700	9700	9700	9700	42
488	20250319	112800	191816850	9700	9700	9700	9700	86
489	20250319	112700	190982650	9700	9700	9700	9700	0
490	20250319	112600	190982650	9700	9700	9700	9700	11
491	20250319	112500	190875950	9700	9700	9700	9700	0
492	20250319	112400	190875950	9700	9700	9700	9700	11
493	20250319	112300	190769250	9700	9700	9700	9700	0
494	20250319	112200	190769250	9700	9700	9700	9700	0
495	20250319	112100	190769250	9700	9690	9700	9690	17
496	20250319	112000	190604510	9690	9690	9690	9690	0
497	20250319	111900	190604510	9690	9690	9690	9690	3
498	20250319	111800	190575440	9690	9690	9690	9690	100
499	20250319	111700	189606440	9710	9710	9710	9710	0
500	20250319	111600	189606440	9710	9710	9710	9710	0
501	20250319	111500	189606440	9710	9710	9720	9710	101
502	20250319	111400	188624840	9680	9700	9700	9680	301
503	20250319	111300	185710880	9700	9680	9700	9680	280
504	20250319	111200	183000460	9680	9710	9720	9680	715
505	20250319	111100	176062420	9720	9720	9720	9720	2
506	20250319	111000	176042980	9720	9710	9720	9710	2
507	20250319	110900	176023550	9720	9720	9730	9710	18
508	20250319	110800	175848700	9730	9710	9730	9710	2
509	20250319	110700	175829260	9720	9720	9730	9720	41
510	20250319	110600	175430720	9730	9720	9730	9720	12
511	20250319	110500	175314070	9720	9715	9720	9695	545
512	20250319	110400	170027290	9730	9730	9730	9730	91
513	20250319	110300	169141860	9730	9730	9730	9730	0
514	20250319	110200	169141860	9730	9730	9730	9730	32
515	20250319	110100	168830500	9700	9710	9750	9680	2572
516	20250319	110000	143791540	9710	9710	9710	9710	83
517	20250319	105900	142985610	9710	9700	9710	9700	71
518	20250319	105800	142296220	9700	9700	9710	9700	489
519	20250319	105700	137548670	9700	9700	9710	9680	2167
520	20250319	105600	116522870	9700	9670	9700	9670	3038
521	20250319	105500	87062790	9680	9670	9680	9670	2
522	20250319	105400	87043440	9680	9660	9680	9660	149
523	20250319	105300	85602610	9670	9660	9670	9660	15
524	20250319	105200	85457600	9660	9660	9660	9660	0
525	20250319	105100	85457600	9660	9660	9660	9660	2
526	20250319	105000	85438280	9670	9670	9670	9650	48
527	20250319	104900	84974520	9660	9640	9670	9640	3853
528	20250319	104800	47757680	9640	9640	9640	9640	0
529	20250319	104700	47757680	9640	9640	9640	9640	0
530	20250319	104600	47757680	9640	9640	9640	9640	30
531	20250319	104500	47468480	9640	9640	9640	9640	0
532	20250319	104400	47468480	9640	9640	9640	9640	0
533	20250319	104300	47468480	9640	9640	9640	9640	100
534	20250319	104200	46504480	9640	9640	9640	9640	0
535	20250319	104100	46504480	9640	9640	9640	9640	0
536	20250319	104000	46504480	9640	9640	9640	9640	0
537	20250319	103900	46504480	9640	9640	9640	9640	4
538	20250319	103800	46465920	9640	9640	9640	9640	0
539	20250319	103700	46465920	9640	9640	9640	9640	0
540	20250319	103600	46465920	9640	9640	9640	9640	3
541	20250319	103500	46437000	9640	9640	9640	9640	18
542	20250319	103400	46263480	9640	9640	9640	9640	0
543	20250319	103300	46263480	9640	9640	9640	9640	1
544	20250319	103200	46253840	9640	9640	9640	9640	0
545	20250319	103100	46253840	9640	9640	9640	9640	1
546	20250319	103000	46244200	9640	9640	9640	9640	0
547	20250319	102900	46244200	9640	9640	9640	9640	150
548	20250319	102800	44798200	9640	9640	9640	9640	2
549	20250319	102700	44778920	9640	9640	9640	9640	0
550	20250319	102600	44778920	9640	9640	9640	9640	0
551	20250319	102500	44778920	9640	9640	9640	9640	0
552	20250319	102400	44778920	9640	9640	9640	9640	5
553	20250319	102300	44730720	9640	9640	9640	9640	2
554	20250319	102200	44711440	9640	9640	9640	9640	10
555	20250319	102100	44615040	9640	9640	9640	9640	47
556	20250319	102000	44161960	9640	9640	9640	9640	468
557	20250319	101900	39650440	9640	9640	9640	9640	0
558	20250319	101800	39650440	9640	9640	9640	9640	0
559	20250319	101700	39650440	9640	9640	9640	9640	1
560	20250319	101600	39640800	9640	9630	9640	9630	2
561	20250319	101500	39621530	9640	9640	9640	9640	0
562	20250319	101400	39621530	9640	9640	9640	9640	1
563	20250319	101300	39611890	9640	9640	9640	9640	5
564	20250319	101200	39563690	9640	9640	9640	9640	15
565	20250319	101100	39419090	9640	9640	9640	9640	1
566	20250319	101000	39409450	9640	9640	9640	9640	0
567	20250319	100900	39409450	9640	9640	9640	9640	0
568	20250319	100800	39409450	9640	9640	9640	9640	11
569	20250319	100700	39303410	9640	9640	9640	9640	0
570	20250319	100600	39303410	9640	9640	9640	9640	1
571	20250319	100500	39293770	9640	9640	9640	9640	1
572	20250319	100400	39284130	9630	9630	9630	9630	0
573	20250319	100300	39284130	9630	9630	9630	9630	0
574	20250319	100200	39284130	9630	9630	9630	9630	28
575	20250319	100100	39014490	9630	9630	9630	9630	0
576	20250319	100000	39014490	9630	9630	9630	9630	224
577	20250319	095900	36857370	9630	9630	9630	9630	0
578	20250319	095800	36857370	9630	9630	9630	9630	10
579	20250319	095700	36761070	9630	9630	9630	9630	0
580	20250319	095600	36761070	9630	9630	9630	9630	0
581	20250319	095500	36761070	9630	9630	9630	9630	71
582	20250319	095400	36077340	9630	9630	9630	9630	0
583	20250319	095300	36077340	9630	9630	9630	9630	0
584	20250319	095200	36077340	9630	9630	9630	9630	0
585	20250319	095100	36077340	9630	9640	9640	9630	12
586	20250319	095000	35961725	9640	9640	9640	9640	1
587	20250319	094900	35952085	9640	9640	9640	9640	0
588	20250319	094800	35952085	9640	9640	9640	9640	209
589	20250319	094700	33937325	9640	9640	9640	9640	0
590	20250319	094600	33937325	9640	9640	9640	9640	126
591	20250319	094500	32722685	9640	9640	9640	9640	34
592	20250319	094400	32394925	9640	9640	9640	9635	49
593	20250319	094300	31922570	9640	9640	9640	9640	1
594	20250319	094200	31912930	9640	9640	9640	9640	0
595	20250319	094100	31912930	9640	9640	9640	9640	0
596	20250319	094000	31912930	9640	9640	9640	9640	28
597	20250319	093900	31643010	9640	9640	9640	9640	0
598	20250319	093800	31643010	9640	9640	9640	9640	0
599	20250319	093700	31643010	9640	9640	9640	9640	1
600	20250319	093600	31633370	9640	9640	9640	9640	3
601	20250319	093500	31604450	9640	9640	9640	9640	1
602	20250319	093400	31594810	9640	9640	9640	9640	220
603	20250319	093300	29474010	9640	9640	9640	9640	5
604	20250319	093200	29425810	9640	9640	9640	9640	30
605	20250319	093100	29136610	9640	9640	9640	9640	50
606	20250319	093000	28654610	9640	9640	9640	9640	2
607	20250319	092900	28635330	9640	9640	9640	9640	0
608	20250319	092800	28635330	9640	9640	9640	9640	0
609	20250319	092700	28635330	9640	9640	9640	9640	20
610	20250319	092600	28442530	9650	9650	9650	9650	0
611	20250319	092500	28442530	9650	9640	9650	9640	47
612	20250319	092400	27989440	9650	9650	9650	9650	0
613	20250319	092300	27989440	9650	9650	9650	9650	1
614	20250319	092200	27979790	9640	9640	9640	9640	0
615	20250319	092100	27979790	9640	9640	9640	9640	11
616	20250319	092000	27873750	9650	9640	9650	9640	526
617	20250319	091900	22803100	9640	9640	9640	9640	0
618	20250319	091800	22803100	9640	9650	9650	9640	19
619	20250319	091700	22619880	9630	9650	9650	9630	6
620	20250319	091600	22562040	9630	9630	9630	9630	1
621	20250319	091500	22552410	9650	9620	9650	9620	1203
622	20250319	091400	10956170	9620	9620	9620	9620	1
623	20250319	091300	10946550	9620	9620	9620	9620	1
624	20250319	091200	10936930	9610	9610	9610	9610	0
625	20250319	091100	10936930	9610	9610	9610	9610	0
626	20250319	091000	10936930	9610	9640	9640	9610	78
627	20250319	090900	10186900	9640	9640	9640	9640	1
628	20250319	090800	10177260	9640	9640	9640	9640	0
629	20250319	090700	10177260	9640	9640	9640	9640	1
630	20250319	090600	10167620	9630	9630	9630	9630	0
631	20250319	090500	10167620	9630	9630	9630	9630	10
632	20250319	090400	10071320	9640	9610	9640	9610	987
633	20250319	090300	586210	9610	9610	9610	9610	15
634	20250319	090200	442060	9610	9610	9610	9610	4
635	20250319	090100	403620	9610	9610	9610	9610	0
636	20250319	090000	403620	9610	9610	9610	9610	42