KissMeData/048430/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	193300	963089905	8890	8890	8890	8890	4569
3	20250313	193200	963089905	8890	8890	8890	8890	0
4	20250313	193100	963089905	8890	8890	8890	8890	0
5	20250313	193000	963089905	8890	8890	8890	8890	0
6	20250313	192900	963089905	8890	8890	8890	8890	0
7	20250313	192800	963089905	8890	8890	8890	8890	0
8	20250313	192700	963089905	8890	8890	8890	8890	0
9	20250313	192600	963089905	8890	8890	8890	8890	0
10	20250313	192500	963089905	8890	8890	8890	8890	0
11	20250313	192400	963089905	8890	8890	8890	8890	0
12	20250313	192300	963089905	8890	8890	8890	8890	0
13	20250313	192200	963089905	8890	8890	8890	8890	0
14	20250313	192100	963089905	8890	8890	8890	8890	0
15	20250313	192000	963089905	8890	8890	8890	8890	0
16	20250313	191900	963089905	8890	8890	8890	8890	0
17	20250313	191800	963089905	8890	8890	8890	8890	0
18	20250313	191700	963089905	8890	8890	8890	8890	0
19	20250313	191600	963089905	8890	8890	8890	8890	0
20	20250313	191500	963089905	8890	8890	8890	8890	0
21	20250313	191400	963089905	8890	8890	8890	8890	0
22	20250313	191300	963089905	8890	8890	8890	8890	0
23	20250313	191200	963089905	8890	8890	8890	8890	0
24	20250313	191100	963089905	8890	8890	8890	8890	0
25	20250313	191000	963089905	8890	8890	8890	8890	0
26	20250313	190900	963089905	8890	8890	8890	8890	0
27	20250313	190800	963089905	8890	8890	8890	8890	0
28	20250313	190700	963089905	8890	8890	8890	8890	0
29	20250313	190600	963089905	8890	8890	8890	8890	0
30	20250313	190500	963089905	8890	8890	8890	8890	0
31	20250313	190400	963089905	8890	8890	8890	8890	0
32	20250313	190300	963089905	8890	8890	8890	8890	4569
33	20250313	190200	963089905	8890	8890	8890	8890	0
34	20250313	190100	963089905	8890	8890	8890	8890	0
35	20250313	190000	963089905	8890	8890	8890	8890	0
36	20250313	185900	963089905	8890	8890	8890	8890	0
37	20250313	185800	963089905	8890	8890	8890	8890	0
38	20250313	185700	963089905	8890	8890	8890	8890	0
39	20250313	185600	963089905	8890	8890	8890	8890	0
40	20250313	185500	963089905	8890	8890	8890	8890	0
41	20250313	185400	963089905	8890	8890	8890	8890	0
42	20250313	185300	963089905	8890	8890	8890	8890	0
43	20250313	185200	963089905	8890	8890	8890	8890	0
44	20250313	185100	963089905	8890	8890	8890	8890	0
45	20250313	185000	963089905	8890	8890	8890	8890	0
46	20250313	184900	963089905	8890	8890	8890	8890	0
47	20250313	184800	963089905	8890	8890	8890	8890	0
48	20250313	184700	963089905	8890	8890	8890	8890	0
49	20250313	184600	963089905	8890	8890	8890	8890	0
50	20250313	184500	963089905	8890	8890	8890	8890	0
51	20250313	184400	963089905	8890	8890	8890	8890	0
52	20250313	184300	963089905	8890	8890	8890	8890	0
53	20250313	184200	963089905	8890	8890	8890	8890	0
54	20250313	184100	963089905	8890	8890	8890	8890	0
55	20250313	184000	963089905	8890	8890	8890	8890	0
56	20250313	183900	963089905	8890	8890	8890	8890	0
57	20250313	183800	963089905	8890	8890	8890	8890	0
58	20250313	183700	963089905	8890	8890	8890	8890	0
59	20250313	183600	963089905	8890	8890	8890	8890	0
60	20250313	183500	963089905	8890	8890	8890	8890	0
61	20250313	183400	963089905	8890	8890	8890	8890	0
62	20250313	183300	963089905	8890	8890	8890	8890	4569
63	20250313	183200	963089905	8890	8890	8890	8890	0
64	20250313	183100	963089905	8890	8890	8890	8890	0
65	20250313	183000	963089905	8890	8890	8890	8890	0
66	20250313	182900	963089905	8890	8890	8890	8890	0
67	20250313	182800	963089905	8890	8890	8890	8890	0
68	20250313	182700	963089905	8890	8890	8890	8890	0
69	20250313	182600	963089905	8890	8890	8890	8890	0
70	20250313	182500	963089905	8890	8890	8890	8890	0
71	20250313	182400	963089905	8890	8890	8890	8890	0
72	20250313	182300	963089905	8890	8890	8890	8890	0
73	20250313	182200	963089905	8890	8890	8890	8890	0
74	20250313	182100	963089905	8890	8890	8890	8890	0
75	20250313	182000	963089905	8890	8890	8890	8890	0
76	20250313	181900	963089905	8890	8890	8890	8890	0
77	20250313	181800	963089905	8890	8890	8890	8890	0
78	20250313	181700	963089905	8890	8890	8890	8890	0
79	20250313	181600	963089905	8890	8890	8890	8890	0
80	20250313	181500	963089905	8890	8890	8890	8890	0
81	20250313	181400	963089905	8890	8890	8890	8890	0
82	20250313	181300	963089905	8890	8890	8890	8890	0
83	20250313	181200	963089905	8890	8890	8890	8890	0
84	20250313	181100	963089905	8890	8890	8890	8890	0
85	20250313	181000	963089905	8890	8890	8890	8890	0
86	20250313	180900	963089905	8890	8890	8890	8890	0
87	20250313	180800	963089905	8890	8890	8890	8890	0
88	20250313	180700	963089905	8890	8890	8890	8890	0
89	20250313	180600	963089905	8890	8890	8890	8890	0
90	20250313	180500	963089905	8890	8890	8890	8890	0
91	20250313	180400	963089905	8890	8890	8890	8890	0
92	20250313	180300	963089905	8890	8890	8890	8890	4569
93	20250313	180200	963089905	8890	8890	8890	8890	0
94	20250313	180100	963089905	8890	8890	8890	8890	0
95	20250313	180000	963089905	8890	8890	8890	8890	0
96	20250313	175900	963089905	8890	8890	8890	8890	0
97	20250313	175800	963089905	8890	8890	8890	8890	0
98	20250313	175700	963089905	8890	8890	8890	8890	0
99	20250313	175600	963089905	8890	8890	8890	8890	0
100	20250313	175500	963089905	8890	8890	8890	8890	0
101	20250313	175400	963089905	8890	8890	8890	8890	0
102	20250313	175300	963089905	8890	8890	8890	8890	0
103	20250313	175200	963089905	8890	8890	8890	8890	0
104	20250313	175100	963089905	8890	8890	8890	8890	0
105	20250313	175000	963089905	8890	8890	8890	8890	0
106	20250313	174900	963089905	8890	8890	8890	8890	0
107	20250313	174800	963089905	8890	8890	8890	8890	0
108	20250313	174700	963089905	8890	8890	8890	8890	0
109	20250313	174600	963089905	8890	8890	8890	8890	0
110	20250313	174500	963089905	8890	8890	8890	8890	0
111	20250313	174400	963089905	8890	8890	8890	8890	0
112	20250313	174300	963089905	8890	8890	8890	8890	0
113	20250313	174200	963089905	8890	8890	8890	8890	0
114	20250313	174100	963089905	8890	8890	8890	8890	0
115	20250313	174000	963089905	8890	8890	8890	8890	0
116	20250313	173900	963089905	8890	8890	8890	8890	0
117	20250313	173800	963089905	8890	8890	8890	8890	0
118	20250313	173700	963089905	8890	8890	8890	8890	0
119	20250313	173600	963089905	8890	8890	8890	8890	0
120	20250313	173500	963089905	8890	8890	8890	8890	0
121	20250313	173400	963089905	8890	8890	8890	8890	0
122	20250313	173300	963089905	8890	8890	8890	8890	4569
123	20250313	173200	963089905	8890	8890	8890	8890	0
124	20250313	173100	963089905	8890	8890	8890	8890	0
125	20250313	173000	963089905	8890	8890	8890	8890	0
126	20250313	172900	963089905	8890	8890	8890	8890	0
127	20250313	172800	963089905	8890	8890	8890	8890	0
128	20250313	172700	963089905	8890	8890	8890	8890	0
129	20250313	172600	963089905	8890	8890	8890	8890	0
130	20250313	172500	963089905	8890	8890	8890	8890	0
131	20250313	172400	963089905	8890	8890	8890	8890	0
132	20250313	172300	963089905	8890	8890	8890	8890	0
133	20250313	172200	963089905	8890	8890	8890	8890	0
134	20250313	172100	963089905	8890	8890	8890	8890	0
135	20250313	172000	963089905	8890	8890	8890	8890	0
136	20250313	171900	963089905	8890	8890	8890	8890	0
137	20250313	171800	963089905	8890	8890	8890	8890	0
138	20250313	171700	963089905	8890	8890	8890	8890	0
139	20250313	171600	963089905	8890	8890	8890	8890	0
140	20250313	171500	963089905	8890	8890	8890	8890	0
141	20250313	171400	963089905	8890	8890	8890	8890	0
142	20250313	171300	963089905	8890	8890	8890	8890	0
143	20250313	171200	963089905	8890	8890	8890	8890	0
144	20250313	171100	963089905	8890	8890	8890	8890	0
145	20250313	171000	963089905	8890	8890	8890	8890	0
146	20250313	170900	963089905	8890	8890	8890	8890	0
147	20250313	170800	963089905	8890	8890	8890	8890	0
148	20250313	170700	963089905	8890	8890	8890	8890	0
149	20250313	170600	963089905	8890	8890	8890	8890	0
150	20250313	170500	963089905	8890	8890	8890	8890	0
151	20250313	170400	963089905	8890	8890	8890	8890	0
152	20250313	170300	963089905	8890	8890	8890	8890	4569
153	20250313	170200	963089905	8890	8890	8890	8890	0
154	20250313	170100	963089905	8890	8890	8890	8890	0
155	20250313	170000	963089905	8890	8890	8890	8890	0
156	20250313	165900	963089905	8890	8890	8890	8890	0
157	20250313	165800	963089905	8890	8890	8890	8890	0
158	20250313	165700	963089905	8890	8890	8890	8890	0
159	20250313	165600	963089905	8890	8890	8890	8890	0
160	20250313	165500	963089905	8890	8890	8890	8890	0
161	20250313	165400	963089905	8890	8890	8890	8890	0
162	20250313	165300	963089905	8890	8890	8890	8890	0
163	20250313	165200	963089905	8890	8890	8890	8890	0
164	20250313	165100	963089905	8890	8890	8890	8890	0
165	20250313	165000	963089905	8890	8890	8890	8890	0
166	20250313	164900	963089905	8890	8890	8890	8890	0
167	20250313	164800	963089905	8890	8890	8890	8890	0
168	20250313	164700	963089905	8890	8890	8890	8890	0
169	20250313	164600	963089905	8890	8890	8890	8890	0
170	20250313	164500	963089905	8890	8890	8890	8890	0
171	20250313	164400	963089905	8890	8890	8890	8890	0
172	20250313	164300	963089905	8890	8890	8890	8890	0
173	20250313	164200	963089905	8890	8890	8890	8890	0
174	20250313	164100	963089905	8890	8890	8890	8890	0
175	20250313	164000	963089905	8890	8890	8890	8890	0
176	20250313	163900	963089905	8890	8890	8890	8890	0
177	20250313	163800	963089905	8890	8890	8890	8890	0
178	20250313	163700	963089905	8890	8890	8890	8890	0
179	20250313	163600	963089905	8890	8890	8890	8890	0
180	20250313	163500	963089905	8890	8890	8890	8890	0
181	20250313	163400	963089905	8890	8890	8890	8890	0
182	20250313	163300	963089905	8890	8890	8890	8890	4569
183	20250313	163200	963089905	8890	8890	8890	8890	0
184	20250313	163100	963089905	8890	8890	8890	8890	0
185	20250313	163000	963089905	8890	8890	8890	8890	0
186	20250313	162900	963089905	8890	8890	8890	8890	0
187	20250313	162800	963089905	8890	8890	8890	8890	0
188	20250313	162700	963089905	8890	8890	8890	8890	0
189	20250313	162600	963089905	8890	8890	8890	8890	0
190	20250313	162500	963089905	8890	8890	8890	8890	0
191	20250313	162400	963089905	8890	8890	8890	8890	0
192	20250313	162300	963089905	8890	8890	8890	8890	0
193	20250313	162200	963089905	8890	8890	8890	8890	0
194	20250313	162100	963089905	8890	8890	8890	8890	0
195	20250313	162000	963089905	8890	8890	8890	8890	0
196	20250313	161900	963089905	8890	8890	8890	8890	0
197	20250313	161800	963089905	8890	8890	8890	8890	0
198	20250313	161700	963089905	8890	8890	8890	8890	0
199	20250313	161600	963089905	8890	8890	8890	8890	0
200	20250313	161500	963089905	8890	8890	8890	8890	0
201	20250313	161400	963089905	8890	8890	8890	8890	0
202	20250313	161300	963089905	8890	8890	8890	8890	0
203	20250313	161200	963089905	8890	8890	8890	8890	0
204	20250313	161100	963089905	8890	8890	8890	8890	0
205	20250313	161000	963089905	8890	8890	8890	8890	0
206	20250313	160900	963089905	8890	8890	8890	8890	0
207	20250313	160800	963089905	8890	8890	8890	8890	0
208	20250313	160700	963089905	8890	8890	8890	8890	0
209	20250313	160600	963089905	8890	8890	8890	8890	0
210	20250313	160500	963089905	8890	8890	8890	8890	0
211	20250313	160400	963089905	8890	8890	8890	8890	0
212	20250313	160300	963089905	8890	8890	8890	8890	4569
213	20250313	160200	963089905	8890	8890	8890	8890	0
214	20250313	160100	963089905	8890	8890	8890	8890	0
215	20250313	160000	963089905	8890	8890	8890	8890	0
216	20250313	155900	963089905	8890	8890	8890	8890	0
217	20250313	155800	963089905	8890	8890	8890	8890	0
218	20250313	155700	963089905	8890	8890	8890	8890	0
219	20250313	155600	963089905	8890	8890	8890	8890	0
220	20250313	155500	963089905	8890	8890	8890	8890	0
221	20250313	155400	963089905	8890	8890	8890	8890	0
222	20250313	155300	963089905	8890	8890	8890	8890	0
223	20250313	155200	963089905	8890	8890	8890	8890	0
224	20250313	155100	963089905	8890	8890	8890	8890	0
225	20250313	155000	963089905	8890	8890	8890	8890	0
226	20250313	154900	963089905	8890	8890	8890	8890	0
227	20250313	154800	963089905	8890	8890	8890	8890	0
228	20250313	154700	963089905	8890	8890	8890	8890	0
229	20250313	154600	963089905	8890	8890	8890	8890	0
230	20250313	154500	963089905	8890	8890	8890	8890	0
231	20250313	154400	963089905	8890	8890	8890	8890	0
232	20250313	154300	963089905	8890	8890	8890	8890	0
233	20250313	154200	963089905	8890	8890	8890	8890	0
234	20250313	154100	963089905	8890	8890	8890	8890	0
235	20250313	154000	963089905	8890	8890	8890	8890	0
236	20250313	153900	963089905	8890	8890	8890	8890	0
237	20250313	153800	963089905	8890	8890	8890	8890	0
238	20250313	153700	963089905	8890	8890	8890	8890	0
239	20250313	153600	963089905	8890	8890	8890	8890	0
240	20250313	153500	963089905	8890	8890	8890	8890	0
241	20250313	153400	963089905	8890	8890	8890	8890	0
242	20250313	153300	963089905	8890	8890	8890	8890	4569
243	20250313	153200	963089905	8890	8890	8890	8890	0
244	20250313	153100	963089905	8890	8890	8890	8890	0
245	20250313	153000	963089905	8890	8890	8890	8890	4569
246	20250313	152900	922471495	8870	8870	8870	8870	0
247	20250313	152800	922471495	8870	8870	8870	8870	0
248	20250313	152700	922471495	8870	8870	8870	8870	0
249	20250313	152600	922471495	8870	8870	8870	8870	0
250	20250313	152500	922471495	8870	8870	8870	8870	0
251	20250313	152400	922471495	8870	8870	8870	8870	0
252	20250313	152300	922471495	8870	8870	8870	8870	0
253	20250313	152200	922471495	8870	8870	8870	8870	0
254	20250313	152100	922471495	8870	8870	8870	8870	0
255	20250313	152000	922471495	8870	8870	8870	8870	0
256	20250313	151900	922471495	8870	8880	8880	8850	36
257	20250313	151800	922152465	8880	8870	8880	8870	580
258	20250313	151700	917007725	8860	8860	8860	8860	170
259	20250313	151600	915501525	8870	8870	8870	8870	0
260	20250313	151500	915501525	8870	8870	8870	8870	1
261	20250313	151400	915492655	8870	8850	8880	8850	227
262	20250313	151300	913479675	8880	8850	8880	8850	1487
263	20250313	151200	900301425	8860	8850	8860	8850	34
264	20250313	151100	900000515	8850	8860	8860	8850	16
265	20250313	151000	899858865	8850	8850	8850	8850	100
266	20250313	150900	898973865	8850	8850	8850	8850	544
267	20250313	150800	894159465	8850	8870	8870	8850	304
268	20250313	150700	891469005	8870	8850	8870	8850	485
269	20250313	150600	887176575	8860	8850	8860	8850	187
270	20250313	150500	885521615	8850	8850	8850	8850	48
271	20250313	150400	885096815	8880	8850	8880	8850	886
272	20250313	150300	877255685	8860	8870	8890	8860	811
273	20250313	150200	870064275	8860	8870	8870	8860	1401
274	20250313	150100	857649015	8880	8910	8910	8880	481
275	20250313	150000	853371425	8910	8910	8910	8910	1
276	20250313	145900	853362515	8900	8900	8900	8900	150
277	20250313	145800	852027515	8910	8910	8910	8910	56
278	20250313	145700	851528555	8890	8890	8890	8890	0
279	20250313	145600	851528555	8890	8900	8900	8890	82
280	20250313	145500	850798765	8910	8910	8910	8910	0
281	20250313	145400	850798765	8910	8910	8910	8900	133
282	20250313	145300	849614535	8900	8900	8900	8900	0
283	20250313	145200	849614535	8900	8900	8900	8900	6
284	20250313	145100	849561135	8900	8860	8910	8860	511
285	20250313	145000	845030375	8860	8900	8900	8860	800
286	20250313	144900	837934585	8900	8900	8900	8900	133
287	20250313	144800	836750885	8900	8900	8900	8900	80
288	20250313	144700	836038885	8910	8910	8910	8910	50
289	20250313	144600	835593385	8910	8910	8910	8910	70
290	20250313	144500	834969685	8910	8910	8910	8910	35
291	20250313	144400	834657835	8910	8890	8910	8890	539
292	20250313	144300	829865485	8890	8880	8890	8860	1253
293	20250313	144200	818752115	8890	8890	8890	8890	1178
294	20250313	144100	808279695	8890	8890	8890	8890	155
295	20250313	144000	806901745	8890	8890	8900	8890	1011
296	20250313	143900	797913845	8900	8900	8900	8900	0
297	20250313	143800	797913845	8900	8890	8900	8890	134
298	20250313	143700	796722545	8900	8900	8900	8900	10
299	20250313	143600	796633545	8910	8920	8920	8910	568
300	20250313	143500	791572395	8940	8940	8940	8940	0
301	20250313	143400	791572395	8940	8940	8940	8940	0
302	20250313	143300	791572395	8940	8940	8940	8940	0
303	20250313	143200	791572395	8940	8940	8940	8940	0
304	20250313	143100	791572395	8940	8940	8940	8940	0
305	20250313	143000	791572395	8940	8940	8940	8940	0
306	20250313	142900	791572395	8940	8940	8940	8940	1
307	20250313	142800	791563455	8910	8910	8910	8910	20
308	20250313	142700	791385255	8910	8910	8910	8910	0
309	20250313	142600	791385255	8910	8910	8910	8910	2
310	20250313	142500	791367435	8880	8880	8880	8880	0
311	20250313	142400	791367435	8880	8880	8880	8880	0
312	20250313	142300	791367435	8880	8880	8880	8880	15
313	20250313	142200	791234235	8910	8910	8910	8910	0
314	20250313	142100	791234235	8910	8910	8910	8910	0
315	20250313	142000	791234235	8910	8880	8910	8880	2
316	20250313	141900	791216445	8880	8880	8880	8880	0
317	20250313	141800	791216445	8880	8880	8880	8880	170
318	20250313	141700	789706845	8910	8910	8910	8910	0
319	20250313	141600	789706845	8910	8910	8910	8910	50
320	20250313	141500	789261345	8880	8880	8880	8880	212
321	20250313	141400	787378785	8880	8880	8880	8880	501
322	20250313	141300	782929905	8910	8880	8910	8880	2
323	20250313	141200	782912115	8880	8880	8880	8880	70
324	20250313	141100	782290515	8880	8890	8890	8880	126
325	20250313	141000	781171375	8890	8900	8900	8890	224
326	20250313	140900	779179875	8910	8910	8910	8910	0
327	20250313	140800	779179875	8910	8910	8910	8910	46
328	20250313	140700	778770015	8940	8910	8940	8910	2
329	20250313	140600	778752165	8910	8920	8920	8910	7
330	20250313	140500	778689765	8940	8940	8940	8940	0
331	20250313	140400	778689765	8940	8940	8940	8940	351
332	20250313	140300	775551825	8940	8920	8940	8920	2
333	20250313	140200	775533965	8920	8920	8920	8920	2
334	20250313	140100	775516125	8930	8935	8935	8930	253
335	20250313	140000	773255960	8930	8925	8930	8925	280
336	20250313	135900	770756060	8925	8925	8925	8925	0
337	20250313	135800	770756060	8925	8925	8925	8925	0
338	20250313	135700	770756060	8925	8925	8925	8925	0
339	20250313	135600	770756060	8925	8925	8925	8925	1
340	20250313	135500	770747135	8930	8930	8930	8930	0
341	20250313	135400	770747135	8930	8900	8930	8900	335
342	20250313	135300	767757905	8900	8900	8900	8900	12
343	20250313	135200	767651105	8900	8900	8900	8900	1
344	20250313	135100	767642205	8900	8900	8900	8900	0
345	20250313	135000	767642205	8900	8900	8900	8900	56
346	20250313	134900	767143805	8910	8910	8910	8910	0
347	20250313	134800	767143805	8910	8890	8910	8890	51
348	20250313	134700	766689415	8880	8880	8880	8880	0
349	20250313	134600	766689415	8880	8880	8880	8880	0
350	20250313	134500	766689415	8880	8880	8880	8880	0
351	20250313	134400	766689415	8880	8880	8880	8880	43
352	20250313	134300	766307575	8880	8880	8880	8880	20
353	20250313	134200	766129975	8900	8900	8900	8900	0
354	20250313	134100	766129975	8900	8900	8900	8900	67
355	20250313	134000	765533675	8900	8900	8900	8900	0
356	20250313	133900	765533675	8900	8900	8900	8900	0
357	20250313	133800	765533675	8900	8900	8900	8900	1
358	20250313	133700	765524775	8880	8880	8880	8880	201
359	20250313	133600	763739895	8880	8880	8880	8880	0
360	20250313	133500	763739895	8880	8880	8880	8880	80
361	20250313	133400	763029495	8880	8880	8880	8880	0
362	20250313	133300	763029495	8880	8880	8880	8880	0
363	20250313	133200	763029495	8880	8880	8880	8880	246
364	20250313	133100	760845015	8880	8900	8900	8880	31
365	20250313	133000	760569585	8900	8860	8900	8860	2
366	20250313	132900	760551825	8870	8870	8870	8870	570
367	20250313	132800	755495925	8870	8860	8890	8860	122
368	20250313	132700	754413445	8860	8880	8880	8860	994
369	20250313	132600	745605415	8890	8890	8890	8890	0
370	20250313	132500	745605415	8890	8870	8890	8870	62
371	20250313	132400	745054255	8860	8860	8860	8860	0
372	20250313	132300	745054255	8860	8860	8860	8860	3
373	20250313	132200	745027675	8890	8860	8890	8860	504
374	20250313	132100	740562175	8860	8860	8860	8860	300
375	20250313	132000	737904175	8860	8860	8860	8860	250
376	20250313	131900	735689175	8890	8890	8890	8890	0
377	20250313	131800	735689175	8890	8890	8890	8890	0
378	20250313	131700	735689175	8890	8850	8890	8850	2
379	20250313	131600	735671435	8850	8870	8870	8850	969
380	20250313	131500	727084205	8890	8890	8890	8890	20
381	20250313	131400	726906405	8900	8900	8900	8900	200
382	20250313	131300	725126405	8900	8900	8900	8900	0
383	20250313	131200	725126405	8900	8900	8900	8900	0
384	20250313	131100	725126405	8900	8900	8900	8900	0
385	20250313	131000	725126405	8900	8900	8900	8900	200
386	20250313	130900	723346405	8900	8900	8900	8900	0
387	20250313	130800	723346405	8900	8900	8900	8900	0
388	20250313	130700	723346405	8900	8900	8900	8900	0
389	20250313	130600	723346405	8900	8900	8900	8900	0
390	20250313	130500	723346405	8900	8900	8900	8900	280
391	20250313	130400	720854405	8900	8900	8900	8900	0
392	20250313	130300	720854405	8900	8900	8900	8900	0
393	20250313	130200	720854405	8900	8900	8900	8900	0
394	20250313	130100	720854405	8900	8900	8900	8900	0
395	20250313	130000	720854405	8900	8900	8900	8900	0
396	20250313	125900	720854405	8900	8900	8900	8900	1
397	20250313	125800	720845505	8830	8840	8840	8830	27
398	20250313	125700	720607085	8840	8850	8900	8840	2126
399	20250313	125600	701809435	8850	8850	8850	8850	5
400	20250313	125500	701765185	8850	8880	8880	8850	500
401	20250313	125400	697337885	8900	8880	8900	8880	2
402	20250313	125300	697320105	8890	8890	8890	8890	32
403	20250313	125200	697035625	8890	8890	8890	8890	0
404	20250313	125100	697035625	8890	8890	8890	8890	513
405	20250313	125000	692475055	8890	8900	8900	8890	301
406	20250313	124900	689796875	8950	8920	8950	8920	65
407	20250313	124800	689215335	8900	8900	8900	8900	8
408	20250313	124700	689144135	8890	8890	8890	8890	123
409	20250313	124600	688050665	8890	8890	8890	8890	0
410	20250313	124500	688050665	8890	8890	8890	8890	0
411	20250313	124400	688050665	8890	8890	8890	8890	50
412	20250313	124300	687606165	8890	8870	8910	8870	302
413	20250313	124200	684927365	8910	8920	8920	8910	9
414	20250313	124100	684847145	8860	8860	8920	8860	17
415	20250313	124000	684696405	8850	8890	8890	8850	3092
416	20250313	123900	657280005	8930	8930	8930	8930	98
417	20250313	123800	656404865	8930	8920	8930	8880	803
418	20250313	123700	649261905	8930	8930	8930	8930	1
419	20250313	123600	649252975	8870	8870	8870	8870	60
420	20250313	123500	648720775	8870	8870	8870	8870	0
421	20250313	123400	648720775	8870	8870	8870	8870	130
422	20250313	123300	647567675	8930	8930	8930	8930	1
423	20250313	123200	647558745	8930	8910	8930	8870	1205
424	20250313	123100	636843465	8900	8900	8900	8900	0
425	20250313	123000	636843465	8900	8920	8920	8900	500
426	20250313	122900	632389505	8920	8920	8920	8920	220
427	20250313	122800	630427105	8920	8920	8920	8920	300
428	20250313	122700	627751105	8950	8950	8950	8950	0
429	20250313	122600	627751105	8950	8950	8950	8950	0
430	20250313	122500	627751105	8950	8950	8950	8950	0
431	20250313	122400	627751105	8950	8950	8950	8950	1
432	20250313	122300	627742155	8920	8920	8920	8920	0
433	20250313	122200	627742155	8920	8910	8920	8910	311
434	20250313	122100	624968055	8910	8910	8910	8910	100
435	20250313	122000	624077055	8920	8920	8920	8920	0
436	20250313	121900	624077055	8920	8910	8920	8910	2
437	20250313	121800	624059225	8910	8910	8910	8910	0
438	20250313	121700	624059225	8910	8910	8910	8910	0
439	20250313	121600	624059225	8910	8910	8910	8910	28
440	20250313	121500	623809745	8910	8910	8910	8910	3
441	20250313	121400	623783015	8910	8910	8910	8910	0
442	20250313	121300	623783015	8910	8920	8920	8910	109
443	20250313	121200	622811735	8910	8920	8920	8910	120
444	20250313	121100	621741345	8920	8920	8920	8920	110
445	20250313	121000	620760145	8920	8950	8950	8920	4
446	20250313	120900	620724435	8910	8910	8910	8910	0
447	20250313	120800	620724435	8910	8910	8910	8910	42
448	20250313	120700	620350215	8920	8920	8920	8920	571
449	20250313	120600	615256895	8920	8920	8920	8920	0
450	20250313	120500	615256895	8920	8920	8920	8920	0
451	20250313	120400	615256895	8920	8920	8920	8920	0
452	20250313	120300	615256895	8920	8920	8920	8920	0
453	20250313	120200	615256895	8920	8930	8930	8920	293
454	20250313	120100	612641815	8930	8930	8930	8930	50
455	20250313	120000	612195315	8930	8930	8930	8930	149
456	20250313	115900	610864745	8930	8930	8930	8930	51
457	20250313	115800	610409315	8970	8970	8970	8970	51
458	20250313	115700	609951845	8970	8930	8970	8930	41
459	20250313	115600	609585655	8930	8930	8930	8930	70
460	20250313	115500	608960555	8930	8940	8940	8930	171
461	20250313	115400	607433335	8970	8970	8970	8970	0
462	20250313	115300	607433335	8970	8970	8970	8970	0
463	20250313	115200	607433335	8970	8970	8970	8970	0
464	20250313	115100	607433335	8970	8970	8970	8970	88
465	20250313	115000	606643975	8940	8940	8940	8940	0
466	20250313	114900	606643975	8940	8940	8940	8940	0
467	20250313	114800	606643975	8940	8940	8940	8940	0
468	20250313	114700	606643975	8940	8940	8940	8940	0
469	20250313	114600	606643975	8940	8940	8940	8940	15
470	20250313	114500	606509875	8970	8970	8970	8970	100
471	20250313	114400	605612875	8970	8970	8970	8970	0
472	20250313	114300	605612875	8970	8970	8970	8970	0
473	20250313	114200	605612875	8970	8970	8970	8970	1
474	20250313	114100	605603905	8940	8940	8940	8940	1
475	20250313	114000	605594965	8930	8930	8930	8930	0
476	20250313	113900	605594965	8930	8930	8930	8930	6
477	20250313	113800	605541385	8920	8920	8920	8920	4
478	20250313	113700	605505705	8920	8920	8920	8920	0
479	20250313	113600	605505705	8920	8970	9000	8920	2389
480	20250313	113500	584163445	9000	8970	9000	8970	4
481	20250313	113400	584127515	9000	8970	9000	8970	2
482	20250313	113300	584109545	8980	8980	8980	8980	0
483	20250313	113200	584109545	8980	8980	8980	8980	66
484	20250313	113100	583516865	9000	9000	9000	9000	0
485	20250313	113000	583516865	9000	9000	9000	9000	1
486	20250313	112900	583507865	9000	9010	9020	9000	54
487	20250313	112800	583020955	9020	8980	9020	8980	2
488	20250313	112700	583002955	8980	8980	8980	8980	1
489	20250313	112600	582993975	9020	9020	9020	9020	7
490	20250313	112500	582930835	9020	8980	9020	8980	2
491	20250313	112400	582912835	9000	9000	9000	9000	0
492	20250313	112300	582912835	9000	9000	9000	9000	111
493	20250313	112200	581913835	9000	9000	9000	9000	0
494	20250313	112100	581913835	9000	9000	9000	9000	5
495	20250313	112000	581868835	9020	9000	9020	9000	30
496	20250313	111900	581598815	8980	8980	8980	8980	1
497	20250313	111800	581589835	8980	8980	8980	8980	101
498	20250313	111700	580682855	9020	9020	9020	9020	0
499	20250313	111600	580682855	9020	8980	9020	8980	2
500	20250313	111500	580664855	9000	9000	9000	9000	0
501	20250313	111400	580664855	9000	9000	9000	9000	0
502	20250313	111300	580664855	9000	9010	9010	9000	1031
503	20250313	111200	571384805	9030	9030	9030	9030	0
504	20250313	111100	571384805	9030	9030	9030	9030	0
505	20250313	111000	571384805	9030	9030	9030	9030	0
506	20250313	110900	571384805	9030	9020	9030	9020	18
507	20250313	110800	571222425	9030	9030	9030	9030	55
508	20250313	110700	570725775	9030	9030	9030	9030	845
509	20250313	110600	563095425	9040	9020	9040	9020	120
510	20250313	110500	562011915	9030	9010	9030	9010	188
511	20250313	110400	560315225	9010	8970	9010	8960	188
512	20250313	110300	558625215	8970	8970	8970	8970	561
513	20250313	110200	553593045	9020	9020	9020	9020	0
514	20250313	110100	553593045	9020	9020	9020	9020	0
515	20250313	110000	553593045	9020	9020	9020	9020	0
516	20250313	105900	553593045	9020	9020	9020	9020	1
517	20250313	105800	553584025	9030	9030	9030	9030	0
518	20250313	105700	553584025	9030	9030	9030	9030	0
519	20250313	105600	553584025	9030	9030	9030	9030	100
520	20250313	105500	552681025	9030	9010	9030	9010	1602
521	20250313	105400	538246985	9000	8930	9000	8920	911
522	20250313	105300	530062455	8920	8920	8920	8920	0
523	20250313	105200	530062455	8920	8920	8920	8920	4
524	20250313	105100	530026775	8960	8960	8960	8960	30
525	20250313	105000	529757975	8970	8970	8970	8970	0
526	20250313	104900	529757975	8970	8970	8970	8970	140
527	20250313	104800	528502175	8980	8980	8980	8980	1
528	20250313	104700	528493195	8980	8920	8980	8920	8
529	20250313	104600	528421775	8920	8930	8980	8920	872
530	20250313	104500	520639435	8990	8990	8990	8920	225
531	20250313	104400	518628865	8990	8920	8990	8920	2
532	20250313	104300	518610955	8920	8920	8920	8920	0
533	20250313	104200	518610955	8920	8920	8920	8920	21
534	20250313	104100	518423635	8990	8990	8990	8950	153
535	20250313	104000	517053775	8950	9000	9000	8920	606
536	20250313	103900	511634735	8960	8975	8990	8960	793
537	20250313	103800	504527760	8960	8950	8960	8950	1711
538	20250313	103700	489207515	8920	8910	8940	8900	873
539	20250313	103600	481419365	8900	8890	8900	8890	495
540	20250313	103500	477017315	8890	8850	8890	8850	576
541	20250313	103400	471914675	8840	8800	8840	8780	1547
542	20250313	103300	458294035	8800	8900	8900	8800	3797
543	20250313	103200	424759535	8940	8940	8940	8940	0
544	20250313	103100	424759535	8940	8940	8940	8940	0
545	20250313	103000	424759535	8940	8940	8940	8940	0
546	20250313	102900	424759535	8940	8940	8940	8940	1
547	20250313	102800	424750595	8940	8900	8940	8900	22
548	20250313	102700	424553995	8940	8920	8940	8920	170
549	20250313	102600	423037575	8950	8950	8950	8950	2
550	20250313	102500	423019675	8950	8950	8950	8950	0
551	20250313	102400	423019675	8950	8950	8950	8950	1
552	20250313	102300	423010725	8950	8950	8950	8950	0
553	20250313	102200	423010725	8950	8920	8950	8920	132
554	20250313	102100	421833255	8920	8950	8950	8920	21
555	20250313	102000	421645905	8920	8920	8920	8920	110
556	20250313	101900	420664705	8920	8920	8920	8920	0
557	20250313	101800	420664705	8920	8920	8920	8920	86
558	20250313	101700	419897585	8920	8920	8920	8920	1
559	20250313	101600	419888665	8900	8910	8910	8900	320
560	20250313	101500	417040625	8920	8920	8920	8920	1
561	20250313	101400	417031705	8920	8900	8920	8900	22
562	20250313	101300	416835825	8900	8880	8920	8880	950
563	20250313	101200	408380885	8900	8900	8900	8900	51
564	20250313	101100	407926985	8900	8900	8900	8900	785
565	20250313	101000	400940485	8900	8900	8900	8900	10
566	20250313	100900	400851485	8920	8900	8920	8900	10
567	20250313	100800	400762385	8920	8870	8920	8870	226
568	20250313	100700	398757715	8920	8900	8920	8850	633
569	20250313	100600	393125805	8860	8930	8930	8860	60
570	20250313	100500	392593565	8940	8940	8940	8940	1
571	20250313	100400	392584625	8960	8960	8960	8960	0
572	20250313	100300	392584625	8960	8950	8960	8850	512
573	20250313	100200	388030915	8950	8940	8950	8860	101
574	20250313	100100	387131875	8940	8910	8940	8910	451
575	20250313	100000	383113435	8900	8880	8900	8880	3
576	20250313	095900	383086755	8850	8850	8910	8820	151
577	20250313	095800	381751785	8810	8960	8960	8790	5939
578	20250313	095700	329152205	8970	8970	8970	8970	0
579	20250313	095600	329152205	8970	8970	8970	8970	0
580	20250313	095500	329152205	8970	9020	9020	8920	1242
581	20250313	095400	318046055	8970	9000	9020	8970	1278
582	20250313	095300	306576715	9020	9020	9020	9000	11
583	20250313	095200	306477595	9020	9020	9020	9020	1
584	20250313	095100	306468575	8980	8990	8990	8980	77
585	20250313	095000	305777105	9020	8980	9020	8980	517
586	20250313	094900	301134405	8980	9020	9060	8980	3167
587	20250313	094800	272638535	9010	9010	9010	9010	216
588	20250313	094700	270692375	9020	9020	9020	9010	145
589	20250313	094600	269384485	9020	9030	9030	9020	87
590	20250313	094500	268599735	9040	9040	9040	9040	2
591	20250313	094400	268581655	9040	9040	9040	9040	18
592	20250313	094300	268418935	9050	9050	9050	9050	110
593	20250313	094200	267423435	9050	9050	9050	9050	12
594	20250313	094100	267314835	9050	9030	9050	9030	69
595	20250313	094000	266691345	9020	9040	9040	9020	42
596	20250313	093900	266312085	9020	9020	9020	9020	1
597	20250313	093800	266303065	9090	9040	9090	9020	835
598	20250313	093700	258745265	9010	9030	9030	9010	452
599	20250313	093600	254669575	9030	9070	9070	9030	2
600	20250313	093500	254651475	9030	9070	9080	9030	1289
601	20250313	093400	243008285	9070	9040	9090	9040	1435
602	20250313	093300	230000285	9010	9010	9050	9010	811
603	20250313	093200	222688445	9020	9020	9020	9020	2
604	20250313	093100	222670405	9020	9020	9020	9020	202
605	20250313	093000	220848365	9020	9020	9020	9020	50
606	20250313	092900	220397365	9030	9010	9030	9010	111
607	20250313	092800	219396425	9010	9020	9020	9010	201
608	20250313	092700	217585315	9020	9020	9020	9020	176
609	20250313	092600	215997795	9020	9020	9020	9020	24
610	20250313	092500	215781315	9030	9030	9030	9010	108
611	20250313	092400	214806185	9010	9030	9030	9010	522
612	20250313	092300	210098605	9050	9050	9050	9050	0
613	20250313	092200	210098605	9050	9050	9050	9050	0
614	20250313	092100	210098605	9050	9030	9060	9030	1172
615	20250313	092000	199503625	9040	9030	9040	9030	302
616	20250313	091900	196776545	9040	9040	9040	9040	0
617	20250313	091800	196776545	9040	9030	9040	9010	9
618	20250313	091700	196695345	9050	9050	9050	9050	0
619	20250313	091600	196695345	9050	9040	9050	8990	921
620	20250313	091500	188402015	9040	9040	9040	9030	572
621	20250313	091400	183235335	9080	9080	9090	9050	449
622	20250313	091300	179157655	9080	8990	9090	8990	1497
623	20250313	091200	165636665	8990	8980	8990	8980	1336
624	20250313	091100	153639315	8980	8920	8980	8920	482
625	20250313	091000	149325225	8920	8950	8960	8920	720
626	20250313	090900	142902685	8950	8950	8970	8950	684
627	20250313	090800	136780865	8950	8940	8950	8940	583
628	20250313	090700	131565495	8890	8890	8940	8880	646
629	20250313	090600	125823365	8970	8880	8970	8880	1633
630	20250313	090500	111308365	8880	8880	8920	8880	175
631	20250313	090400	109754085	8870	8930	8930	8870	3786
632	20250313	090300	76075650	8930	8960	8960	8930	1932
633	20250313	090200	58796670	8950	8950	8950	8940	1081
634	20250313	090100	49122970	8950	8970	8970	8950	3796
635	20250313	090000	15133410	8970	8990	8990	8970	1574