KissMeData/126640/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	202400	370109732	1374	1374	1374	1374	5782
3	20250312	202300	370109732	1374	1374	1374	1374	0
4	20250312	202200	370109732	1374	1374	1374	1374	0
5	20250312	202100	370109732	1374	1374	1374	1374	0
6	20250312	202000	370109732	1374	1374	1374	1374	0
7	20250312	201900	370109732	1374	1374	1374	1374	0
8	20250312	201800	370109732	1374	1374	1374	1374	0
9	20250312	201700	370109732	1374	1374	1374	1374	0
10	20250312	201600	370109732	1374	1374	1374	1374	0
11	20250312	201500	370109732	1374	1374	1374	1374	0
12	20250312	201400	370109732	1374	1374	1374	1374	0
13	20250312	201300	370109732	1374	1374	1374	1374	0
14	20250312	201200	370109732	1374	1374	1374	1374	0
15	20250312	201100	370109732	1374	1374	1374	1374	0
16	20250312	201000	370109732	1374	1374	1374	1374	0
17	20250312	200900	370109732	1374	1374	1374	1374	0
18	20250312	200800	370109732	1374	1374	1374	1374	0
19	20250312	200700	370109732	1374	1374	1374	1374	0
20	20250312	200600	370109732	1374	1374	1374	1374	0
21	20250312	200500	370109732	1374	1374	1374	1374	0
22	20250312	200400	370109732	1374	1374	1374	1374	0
23	20250312	200300	370109732	1374	1374	1374	1374	0
24	20250312	200200	370109732	1374	1374	1374	1374	0
25	20250312	200100	370109732	1374	1374	1374	1374	0
26	20250312	200000	370109732	1374	1374	1374	1374	0
27	20250312	195900	370109732	1374	1374	1374	1374	0
28	20250312	195800	370109732	1374	1374	1374	1374	0
29	20250312	195700	370109732	1374	1374	1374	1374	0
30	20250312	195600	370109732	1374	1374	1374	1374	0
31	20250312	195500	370109732	1374	1374	1374	1374	0
32	20250312	195400	370109732	1374	1374	1374	1374	5782
33	20250312	195300	370109732	1374	1374	1374	1374	0
34	20250312	195200	370109732	1374	1374	1374	1374	0
35	20250312	195100	370109732	1374	1374	1374	1374	0
36	20250312	195000	370109732	1374	1374	1374	1374	0
37	20250312	194900	370109732	1374	1374	1374	1374	0
38	20250312	194800	370109732	1374	1374	1374	1374	0
39	20250312	194700	370109732	1374	1374	1374	1374	0
40	20250312	194600	370109732	1374	1374	1374	1374	0
41	20250312	194500	370109732	1374	1374	1374	1374	0
42	20250312	194400	370109732	1374	1374	1374	1374	0
43	20250312	194300	370109732	1374	1374	1374	1374	0
44	20250312	194200	370109732	1374	1374	1374	1374	0
45	20250312	194100	370109732	1374	1374	1374	1374	0
46	20250312	194000	370109732	1374	1374	1374	1374	0
47	20250312	193900	370109732	1374	1374	1374	1374	0
48	20250312	193800	370109732	1374	1374	1374	1374	0
49	20250312	193700	370109732	1374	1374	1374	1374	0
50	20250312	193600	370109732	1374	1374	1374	1374	0
51	20250312	193500	370109732	1374	1374	1374	1374	0
52	20250312	193400	370109732	1374	1374	1374	1374	0
53	20250312	193300	370109732	1374	1374	1374	1374	0
54	20250312	193200	370109732	1374	1374	1374	1374	0
55	20250312	193100	370109732	1374	1374	1374	1374	0
56	20250312	193000	370109732	1374	1374	1374	1374	0
57	20250312	192900	370109732	1374	1374	1374	1374	0
58	20250312	192800	370109732	1374	1374	1374	1374	0
59	20250312	192700	370109732	1374	1374	1374	1374	0
60	20250312	192600	370109732	1374	1374	1374	1374	0
61	20250312	192500	370109732	1374	1374	1374	1374	0
62	20250312	192400	370109732	1374	1374	1374	1374	5782
63	20250312	192300	370109732	1374	1374	1374	1374	0
64	20250312	192200	370109732	1374	1374	1374	1374	0
65	20250312	192100	370109732	1374	1374	1374	1374	0
66	20250312	192000	370109732	1374	1374	1374	1374	0
67	20250312	191900	370109732	1374	1374	1374	1374	0
68	20250312	191800	370109732	1374	1374	1374	1374	0
69	20250312	191700	370109732	1374	1374	1374	1374	0
70	20250312	191600	370109732	1374	1374	1374	1374	0
71	20250312	191500	370109732	1374	1374	1374	1374	0
72	20250312	191400	370109732	1374	1374	1374	1374	0
73	20250312	191300	370109732	1374	1374	1374	1374	0
74	20250312	191200	370109732	1374	1374	1374	1374	0
75	20250312	191100	370109732	1374	1374	1374	1374	0
76	20250312	191000	370109732	1374	1374	1374	1374	0
77	20250312	190900	370109732	1374	1374	1374	1374	0
78	20250312	190800	370109732	1374	1374	1374	1374	0
79	20250312	190700	370109732	1374	1374	1374	1374	0
80	20250312	190600	370109732	1374	1374	1374	1374	0
81	20250312	190500	370109732	1374	1374	1374	1374	0
82	20250312	190400	370109732	1374	1374	1374	1374	0
83	20250312	190300	370109732	1374	1374	1374	1374	0
84	20250312	190200	370109732	1374	1374	1374	1374	0
85	20250312	190100	370109732	1374	1374	1374	1374	0
86	20250312	190000	370109732	1374	1374	1374	1374	0
87	20250312	185900	370109732	1374	1374	1374	1374	0
88	20250312	185800	370109732	1374	1374	1374	1374	0
89	20250312	185700	370109732	1374	1374	1374	1374	0
90	20250312	185600	370109732	1374	1374	1374	1374	0
91	20250312	185500	370109732	1374	1374	1374	1374	0
92	20250312	185400	370109732	1374	1374	1374	1374	5782
93	20250312	185300	370109732	1374	1374	1374	1374	0
94	20250312	185200	370109732	1374	1374	1374	1374	0
95	20250312	185100	370109732	1374	1374	1374	1374	0
96	20250312	185000	370109732	1374	1374	1374	1374	0
97	20250312	184900	370109732	1374	1374	1374	1374	0
98	20250312	184800	370109732	1374	1374	1374	1374	0
99	20250312	184700	370109732	1374	1374	1374	1374	0
100	20250312	184600	370109732	1374	1374	1374	1374	0
101	20250312	184500	370109732	1374	1374	1374	1374	0
102	20250312	184400	370109732	1374	1374	1374	1374	0
103	20250312	184300	370109732	1374	1374	1374	1374	0
104	20250312	184200	370109732	1374	1374	1374	1374	0
105	20250312	184100	370109732	1374	1374	1374	1374	0
106	20250312	184000	370109732	1374	1374	1374	1374	0
107	20250312	183900	370109732	1374	1374	1374	1374	0
108	20250312	183800	370109732	1374	1374	1374	1374	0
109	20250312	183700	370109732	1374	1374	1374	1374	0
110	20250312	183600	370109732	1374	1374	1374	1374	0
111	20250312	183500	370109732	1374	1374	1374	1374	0
112	20250312	183400	370109732	1374	1374	1374	1374	0
113	20250312	183300	370109732	1374	1374	1374	1374	0
114	20250312	183200	370109732	1374	1374	1374	1374	0
115	20250312	183100	370109732	1374	1374	1374	1374	0
116	20250312	183000	370109732	1374	1374	1374	1374	0
117	20250312	182900	370109732	1374	1374	1374	1374	0
118	20250312	182800	370109732	1374	1374	1374	1374	0
119	20250312	182700	370109732	1374	1374	1374	1374	0
120	20250312	182600	370109732	1374	1374	1374	1374	0
121	20250312	182500	370109732	1374	1374	1374	1374	0
122	20250312	182400	370109732	1374	1374	1374	1374	5782
123	20250312	182300	370109732	1374	1374	1374	1374	0
124	20250312	182200	370109732	1374	1374	1374	1374	0
125	20250312	182100	370109732	1374	1374	1374	1374	0
126	20250312	182000	370109732	1374	1374	1374	1374	0
127	20250312	181900	370109732	1374	1374	1374	1374	0
128	20250312	181800	370109732	1374	1374	1374	1374	0
129	20250312	181700	370109732	1374	1374	1374	1374	0
130	20250312	181600	370109732	1374	1374	1374	1374	0
131	20250312	181500	370109732	1374	1374	1374	1374	0
132	20250312	181400	370109732	1374	1374	1374	1374	0
133	20250312	181300	370109732	1374	1374	1374	1374	0
134	20250312	181200	370109732	1374	1374	1374	1374	0
135	20250312	181100	370109732	1374	1374	1374	1374	0
136	20250312	181000	370109732	1374	1374	1374	1374	0
137	20250312	180900	370109732	1374	1374	1374	1374	0
138	20250312	180800	370109732	1374	1374	1374	1374	0
139	20250312	180700	370109732	1374	1374	1374	1374	0
140	20250312	180600	370109732	1374	1374	1374	1374	0
141	20250312	180500	370109732	1374	1374	1374	1374	0
142	20250312	180400	370109732	1374	1374	1374	1374	0
143	20250312	180300	370109732	1374	1374	1374	1374	0
144	20250312	180200	370109732	1374	1374	1374	1374	0
145	20250312	180100	370109732	1374	1374	1374	1374	0
146	20250312	180000	370109732	1374	1374	1374	1374	0
147	20250312	175900	370109732	1374	1374	1374	1374	0
148	20250312	175800	370109732	1374	1374	1374	1374	0
149	20250312	175700	370109732	1374	1374	1374	1374	0
150	20250312	175600	370109732	1374	1374	1374	1374	0
151	20250312	175500	370109732	1374	1374	1374	1374	0
152	20250312	175400	370109732	1374	1374	1374	1374	5782
153	20250312	175300	370109732	1374	1374	1374	1374	0
154	20250312	175200	370109732	1374	1374	1374	1374	0
155	20250312	175100	370109732	1374	1374	1374	1374	0
156	20250312	175000	370109732	1374	1374	1374	1374	0
157	20250312	174900	370109732	1374	1374	1374	1374	0
158	20250312	174800	370109732	1374	1374	1374	1374	0
159	20250312	174700	370109732	1374	1374	1374	1374	0
160	20250312	174600	370109732	1374	1374	1374	1374	0
161	20250312	174500	370109732	1374	1374	1374	1374	0
162	20250312	174400	370109732	1374	1374	1374	1374	0
163	20250312	174300	370109732	1374	1374	1374	1374	0
164	20250312	174200	370109732	1374	1374	1374	1374	0
165	20250312	174100	370109732	1374	1374	1374	1374	0
166	20250312	174000	370109732	1374	1374	1374	1374	0
167	20250312	173900	370109732	1374	1374	1374	1374	0
168	20250312	173800	370109732	1374	1374	1374	1374	0
169	20250312	173700	370109732	1374	1374	1374	1374	0
170	20250312	173600	370109732	1374	1374	1374	1374	0
171	20250312	173500	370109732	1374	1374	1374	1374	0
172	20250312	173400	370109732	1374	1374	1374	1374	0
173	20250312	173300	370109732	1374	1374	1374	1374	0
174	20250312	173200	370109732	1374	1374	1374	1374	0
175	20250312	173100	370109732	1374	1374	1374	1374	0
176	20250312	173000	370109732	1374	1374	1374	1374	0
177	20250312	172900	370109732	1374	1374	1374	1374	0
178	20250312	172800	370109732	1374	1374	1374	1374	0
179	20250312	172700	370109732	1374	1374	1374	1374	0
180	20250312	172600	370109732	1374	1374	1374	1374	0
181	20250312	172500	370109732	1374	1374	1374	1374	0
182	20250312	172400	370109732	1374	1374	1374	1374	5782
183	20250312	172300	370109732	1374	1374	1374	1374	0
184	20250312	172200	370109732	1374	1374	1374	1374	0
185	20250312	172100	370109732	1374	1374	1374	1374	0
186	20250312	172000	370109732	1374	1374	1374	1374	0
187	20250312	171900	370109732	1374	1374	1374	1374	0
188	20250312	171800	370109732	1374	1374	1374	1374	0
189	20250312	171700	370109732	1374	1374	1374	1374	0
190	20250312	171600	370109732	1374	1374	1374	1374	0
191	20250312	171500	370109732	1374	1374	1374	1374	0
192	20250312	171400	370109732	1374	1374	1374	1374	0
193	20250312	171300	370109732	1374	1374	1374	1374	0
194	20250312	171200	370109732	1374	1374	1374	1374	0
195	20250312	171100	370109732	1374	1374	1374	1374	0
196	20250312	171000	370109732	1374	1374	1374	1374	0
197	20250312	170900	370109732	1374	1374	1374	1374	0
198	20250312	170800	370109732	1374	1374	1374	1374	0
199	20250312	170700	370109732	1374	1374	1374	1374	0
200	20250312	170600	370109732	1374	1374	1374	1374	0
201	20250312	170500	370109732	1374	1374	1374	1374	0
202	20250312	170400	370109732	1374	1374	1374	1374	0
203	20250312	170300	370109732	1374	1374	1374	1374	0
204	20250312	170200	370109732	1374	1374	1374	1374	0
205	20250312	170100	370109732	1374	1374	1374	1374	0
206	20250312	170000	370109732	1374	1374	1374	1374	0
207	20250312	165900	370109732	1374	1374	1374	1374	0
208	20250312	165800	370109732	1374	1374	1374	1374	0
209	20250312	165700	370109732	1374	1374	1374	1374	0
210	20250312	165600	370109732	1374	1374	1374	1374	0
211	20250312	165500	370109732	1374	1374	1374	1374	0
212	20250312	165400	370109732	1374	1374	1374	1374	5782
213	20250312	165300	370109732	1374	1374	1374	1374	0
214	20250312	165200	370109732	1374	1374	1374	1374	0
215	20250312	165100	370109732	1374	1374	1374	1374	0
216	20250312	165000	370109732	1374	1374	1374	1374	0
217	20250312	164900	370109732	1374	1374	1374	1374	0
218	20250312	164800	370109732	1374	1374	1374	1374	0
219	20250312	164700	370109732	1374	1374	1374	1374	0
220	20250312	164600	370109732	1374	1374	1374	1374	0
221	20250312	164500	370109732	1374	1374	1374	1374	0
222	20250312	164400	370109732	1374	1374	1374	1374	0
223	20250312	164300	370109732	1374	1374	1374	1374	0
224	20250312	164200	370109732	1374	1374	1374	1374	0
225	20250312	164100	370109732	1374	1374	1374	1374	0
226	20250312	164000	370109732	1374	1374	1374	1374	0
227	20250312	163900	370109732	1374	1374	1374	1374	0
228	20250312	163800	370109732	1374	1374	1374	1374	0
229	20250312	163700	370109732	1374	1374	1374	1374	0
230	20250312	163600	370109732	1374	1374	1374	1374	0
231	20250312	163500	370109732	1374	1374	1374	1374	0
232	20250312	163400	370109732	1374	1374	1374	1374	0
233	20250312	163300	370109732	1374	1374	1374	1374	0
234	20250312	163200	370109732	1374	1374	1374	1374	0
235	20250312	163100	370109732	1374	1374	1374	1374	0
236	20250312	163000	370109732	1374	1374	1374	1374	0
237	20250312	162900	370109732	1374	1374	1374	1374	0
238	20250312	162800	370109732	1374	1374	1374	1374	0
239	20250312	162700	370109732	1374	1374	1374	1374	0
240	20250312	162600	370109732	1374	1374	1374	1374	0
241	20250312	162500	370109732	1374	1374	1374	1374	0
242	20250312	162400	370109732	1374	1374	1374	1374	5782
243	20250312	162300	370109732	1374	1374	1374	1374	0
244	20250312	162200	370109732	1374	1374	1374	1374	0
245	20250312	162100	370109732	1374	1374	1374	1374	0
246	20250312	162000	370109732	1374	1374	1374	1374	0
247	20250312	161900	370109732	1374	1374	1374	1374	0
248	20250312	161800	370109732	1374	1374	1374	1374	0
249	20250312	161700	370109732	1374	1374	1374	1374	0
250	20250312	161600	370109732	1374	1374	1374	1374	0
251	20250312	161500	370109732	1374	1374	1374	1374	0
252	20250312	161400	370109732	1374	1374	1374	1374	0
253	20250312	161300	370109732	1374	1374	1374	1374	0
254	20250312	161200	370109732	1374	1374	1374	1374	0
255	20250312	161100	370109732	1374	1374	1374	1374	0
256	20250312	161000	370109732	1374	1374	1374	1374	0
257	20250312	160900	370109732	1374	1374	1374	1374	0
258	20250312	160800	370109732	1374	1374	1374	1374	0
259	20250312	160700	370109732	1374	1374	1374	1374	0
260	20250312	160600	370109732	1374	1374	1374	1374	0
261	20250312	160500	370109732	1374	1374	1374	1374	0
262	20250312	160400	370109732	1374	1374	1374	1374	0
263	20250312	160300	370109732	1374	1374	1374	1374	0
264	20250312	160200	370109732	1374	1374	1374	1374	0
265	20250312	160100	370109732	1374	1374	1374	1374	0
266	20250312	160000	370109732	1374	1374	1374	1374	0
267	20250312	155900	370109732	1374	1374	1374	1374	0
268	20250312	155800	370109732	1374	1374	1374	1374	0
269	20250312	155700	370109732	1374	1374	1374	1374	0
270	20250312	155600	370109732	1374	1374	1374	1374	0
271	20250312	155500	370109732	1374	1374	1374	1374	0
272	20250312	155400	370109732	1374	1374	1374	1374	5782
273	20250312	155300	370109732	1374	1374	1374	1374	0
274	20250312	155200	370109732	1374	1374	1374	1374	0
275	20250312	155100	370109732	1374	1374	1374	1374	0
276	20250312	155000	370109732	1374	1374	1374	1374	0
277	20250312	154900	370109732	1374	1374	1374	1374	0
278	20250312	154800	370109732	1374	1374	1374	1374	0
279	20250312	154700	370109732	1374	1374	1374	1374	0
280	20250312	154600	370109732	1374	1374	1374	1374	0
281	20250312	154500	370109732	1374	1374	1374	1374	0
282	20250312	154400	370109732	1374	1374	1374	1374	0
283	20250312	154300	370109732	1374	1374	1374	1374	0
284	20250312	154200	370109732	1374	1374	1374	1374	0
285	20250312	154100	370109732	1374	1374	1374	1374	0
286	20250312	154000	370109732	1374	1374	1374	1374	0
287	20250312	153900	370109732	1374	1374	1374	1374	0
288	20250312	153800	370109732	1374	1374	1374	1374	0
289	20250312	153700	370109732	1374	1374	1374	1374	0
290	20250312	153600	370109732	1374	1374	1374	1374	0
291	20250312	153500	370109732	1374	1374	1374	1374	0
292	20250312	153400	370109732	1374	1374	1374	1374	0
293	20250312	153300	370109732	1374	1374	1374	1374	0
294	20250312	153200	370109732	1374	1374	1374	1374	0
295	20250312	153100	370109732	1374	1374	1374	1374	0
296	20250312	153000	370109732	1374	1374	1374	1374	5782
297	20250312	152900	362165264	1372	1372	1372	1372	0
298	20250312	152800	362165264	1372	1372	1372	1372	0
299	20250312	152700	362165264	1372	1372	1372	1372	0
300	20250312	152600	362165264	1372	1372	1372	1372	0
301	20250312	152500	362165264	1372	1372	1372	1372	0
302	20250312	152400	362165264	1372	1372	1372	1372	0
303	20250312	152300	362165264	1372	1372	1372	1372	0
304	20250312	152200	362165264	1372	1372	1372	1372	0
305	20250312	152100	362165264	1372	1372	1372	1372	0
306	20250312	152000	362165264	1372	1372	1372	1372	0
307	20250312	151900	362165264	1372	1371	1372	1371	415
308	20250312	151800	361596298	1372	1372	1372	1372	0
309	20250312	151700	361596298	1372	1372	1372	1372	12
310	20250312	151600	361579834	1372	1372	1372	1372	364
311	20250312	151500	361080426	1372	1371	1372	1371	1167
312	20250312	151400	359479888	1371	1372	1372	1371	468
313	20250312	151300	358838042	1371	1372	1372	1371	151
314	20250312	151200	358631020	1371	1371	1371	1370	914
315	20250312	151100	357378113	1371	1370	1371	1370	1249
316	20250312	151000	355666980	1371	1371	1371	1371	3932
317	20250312	150900	350276208	1374	1374	1374	1374	0
318	20250312	150800	350276208	1374	1374	1374	1374	0
319	20250312	150700	350276208	1374	1374	1374	1374	0
320	20250312	150600	350276208	1374	1374	1374	1374	0
321	20250312	150500	350276208	1374	1372	1374	1372	643
322	20250312	150400	349393495	1373	1373	1373	1373	3
323	20250312	150300	349389376	1373	1372	1373	1371	73
324	20250312	150200	349289272	1374	1372	1374	1372	751
325	20250312	150100	348258898	1374	1372	1374	1372	201
326	20250312	150000	347983124	1375	1375	1375	1375	53
327	20250312	145900	347910249	1375	1375	1375	1375	0
328	20250312	145800	347910249	1375	1375	1375	1375	2
329	20250312	145700	347907499	1375	1375	1375	1375	0
330	20250312	145600	347907499	1375	1375	1375	1371	10003
331	20250312	145500	334193049	1371	1372	1372	1371	302
332	20250312	145400	333779006	1373	1371	1373	1371	437
333	20250312	145300	333179877	1375	1375	1375	1375	1
334	20250312	145200	333178502	1371	1371	1371	1371	2000
335	20250312	145100	330436502	1371	1371	1371	1371	2546
336	20250312	145000	326945936	1371	1373	1373	1371	209
337	20250312	144900	326659255	1376	1375	1376	1375	2
338	20250312	144800	326656504	1371	1371	1371	1371	5062
339	20250312	144700	319716502	1371	1371	1371	1371	693
340	20250312	144600	318766399	1372	1373	1373	1372	4810
341	20250312	144500	312162804	1378	1378	1378	1378	0
342	20250312	144400	312162804	1378	1375	1378	1375	4
343	20250312	144300	312157298	1374	1374	1374	1374	1743
344	20250312	144200	309762416	1374	1374	1374	1374	403
345	20250312	144100	309208694	1378	1375	1378	1374	3149
346	20250312	144000	304880372	1378	1378	1378	1378	0
347	20250312	143900	304880372	1378	1376	1378	1376	354
348	20250312	143800	304393265	1376	1376	1376	1376	3677
349	20250312	143700	299333713	1378	1378	1378	1378	1
350	20250312	143600	299332335	1377	1376	1377	1376	1045
351	20250312	143500	297894035	1377	1378	1378	1377	392
352	20250312	143400	297354250	1377	1378	1378	1377	11
353	20250312	143300	297339102	1377	1378	1378	1377	1080
354	20250312	143200	295851931	1379	1379	1379	1379	1
355	20250312	143100	295850552	1378	1379	1379	1378	51
356	20250312	143000	295780273	1379	1377	1379	1377	101
357	20250312	142900	295641194	1377	1383	1383	1377	6620
358	20250312	142800	286521740	1379	1379	1379	1379	767
359	20250312	142700	285464047	1383	1383	1383	1383	1
360	20250312	142600	285462664	1379	1380	1383	1379	4473
361	20250312	142500	279294332	1383	1383	1383	1383	0
362	20250312	142400	279294332	1383	1383	1383	1383	0
363	20250312	142300	279294332	1383	1383	1383	1383	4
364	20250312	142200	279288800	1383	1383	1383	1383	1
365	20250312	142100	279287417	1382	1381	1382	1381	198
366	20250312	142000	279013881	1379	1379	1379	1379	64
367	20250312	141900	278925625	1382	1380	1382	1380	2010
368	20250312	141800	276151823	1380	1382	1382	1380	1036
369	20250312	141700	274722141	1380	1384	1384	1380	1025
370	20250312	141600	273304742	1380	1380	1380	1380	853
371	20250312	141500	272127602	1384	1381	1384	1380	1709
372	20250312	141400	269768920	1384	1384	1384	1384	200
373	20250312	141300	269492120	1384	1384	1384	1384	0
374	20250312	141200	269492120	1384	1384	1384	1384	0
375	20250312	141100	269492120	1384	1384	1384	1384	2
376	20250312	141000	269489352	1384	1384	1384	1384	0
377	20250312	140900	269489352	1384	1381	1384	1381	2
378	20250312	140800	269486587	1384	1384	1384	1384	2
379	20250312	140700	269483819	1384	1384	1384	1384	1
380	20250312	140600	269482435	1384	1381	1384	1381	1001
381	20250312	140500	268100051	1384	1384	1384	1384	0
382	20250312	140400	268100051	1384	1384	1384	1384	0
383	20250312	140300	268100051	1384	1384	1384	1384	1
384	20250312	140200	268098667	1384	1384	1384	1384	0
385	20250312	140100	268098667	1384	1384	1384	1384	1
386	20250312	140000	268097283	1381	1381	1381	1381	1000
387	20250312	135900	266716283	1384	1384	1384	1384	0
388	20250312	135800	266716283	1384	1384	1384	1384	0
389	20250312	135700	266716283	1384	1384	1384	1384	0
390	20250312	135600	266716283	1384	1384	1384	1384	0
391	20250312	135500	266716283	1384	1384	1384	1384	0
392	20250312	135400	266716283	1384	1384	1384	1384	0
393	20250312	135300	266716283	1384	1384	1384	1384	0
394	20250312	135200	266716283	1384	1384	1384	1384	1
395	20250312	135100	266714899	1381	1381	1381	1381	0
396	20250312	135000	266714899	1381	1384	1384	1381	552
397	20250312	134900	265952584	1381	1381	1381	1381	0
398	20250312	134800	265952584	1381	1384	1384	1381	2000
399	20250312	134700	263189534	1387	1387	1387	1387	1
400	20250312	134600	263188147	1384	1384	1384	1384	100
401	20250312	134500	263049747	1386	1386	1386	1386	436
402	20250312	134400	262445451	1386	1386	1386	1386	0
403	20250312	134300	262445451	1386	1386	1386	1386	60
404	20250312	134200	262362291	1386	1386	1386	1386	81
405	20250312	134100	262250025	1386	1388	1388	1386	2
406	20250312	134000	262247251	1382	1382	1382	1382	0
407	20250312	133900	262247251	1382	1388	1388	1382	119
408	20250312	133800	262082091	1388	1388	1388	1388	0
409	20250312	133700	262082091	1388	1383	1388	1383	449
410	20250312	133600	261461119	1388	1388	1388	1388	0
411	20250312	133500	261461119	1388	1388	1388	1388	0
412	20250312	133400	261461119	1388	1388	1388	1388	0
413	20250312	133300	261461119	1388	1388	1388	1388	0
414	20250312	133200	261461119	1388	1388	1388	1388	0
415	20250312	133100	261461119	1388	1388	1388	1388	1
416	20250312	133000	261459731	1383	1383	1383	1383	1
417	20250312	132900	261458348	1388	1388	1388	1388	4
418	20250312	132800	261452796	1388	1385	1388	1383	153
419	20250312	132700	261240992	1388	1388	1388	1388	0
420	20250312	132600	261240992	1388	1386	1388	1386	101
421	20250312	132500	261101004	1387	1388	1388	1387	220
422	20250312	132400	260795844	1389	1389	1389	1389	0
423	20250312	132300	260795844	1389	1389	1389	1389	0
424	20250312	132200	260795844	1389	1389	1389	1389	0
425	20250312	132100	260795844	1389	1383	1389	1383	936
426	20250312	132000	259501350	1383	1389	1389	1383	1066
427	20250312	131900	258027066	1382	1382	1382	1382	2000
428	20250312	131800	255263066	1389	1389	1389	1389	0
429	20250312	131700	255263066	1389	1389	1389	1389	102
430	20250312	131600	255121388	1389	1389	1389	1389	26
431	20250312	131500	255085274	1389	1389	1389	1389	0
432	20250312	131400	255085274	1389	1389	1389	1389	0
433	20250312	131300	255085274	1389	1389	1389	1389	0
434	20250312	131200	255085274	1389	1389	1389	1389	1
435	20250312	131100	255083885	1389	1389	1389	1389	0
436	20250312	131000	255083885	1389	1389	1389	1389	0
437	20250312	130900	255083885	1389	1387	1389	1381	3601
438	20250312	130800	250094180	1387	1382	1387	1382	321
439	20250312	130700	249650553	1387	1387	1387	1387	0
440	20250312	130600	249650553	1387	1387	1387	1387	0
441	20250312	130500	249650553	1387	1388	1388	1387	201
442	20250312	130400	249371765	1382	1381	1382	1381	2807
443	20250312	130300	245493302	1381	1381	1381	1381	1000
444	20250312	130200	244112302	1382	1384	1384	1382	418
445	20250312	130100	243533997	1386	1386	1386	1386	500
446	20250312	130000	242840997	1384	1384	1384	1384	0
447	20250312	125900	242840997	1384	1384	1384	1384	0
448	20250312	125800	242840997	1384	1386	1388	1384	1263
449	20250312	125700	241088648	1386	1386	1386	1386	0
450	20250312	125600	241088648	1386	1386	1386	1386	0
451	20250312	125500	241088648	1386	1386	1386	1386	0
452	20250312	125400	241088648	1386	1386	1386	1386	400
453	20250312	125300	240534248	1385	1385	1385	1385	0
454	20250312	125200	240534248	1385	1385	1385	1385	722
455	20250312	125100	239534278	1386	1386	1386	1386	300
456	20250312	125000	239118478	1379	1379	1379	1379	0
457	20250312	124900	239118478	1379	1382	1382	1379	8482
458	20250312	124800	227410381	1389	1382	1389	1381	265
459	20250312	124700	227044133	1382	1382	1382	1382	0
460	20250312	124600	227044133	1382	1382	1382	1382	0
461	20250312	124500	227044133	1382	1388	1388	1382	7919
462	20250312	124400	216084615	1382	1382	1382	1382	0
463	20250312	124300	216084615	1382	1382	1382	1382	0
464	20250312	124200	216084615	1382	1382	1382	1382	0
465	20250312	124100	216084615	1382	1382	1382	1382	0
466	20250312	124000	216084615	1382	1382	1382	1382	0
467	20250312	123900	216084615	1382	1382	1382	1382	0
468	20250312	123800	216084615	1382	1382	1382	1382	0
469	20250312	123700	216084615	1382	1382	1382	1382	1
470	20250312	123600	216083233	1383	1386	1386	1383	8588
471	20250312	123500	204201695	1387	1387	1387	1387	438
472	20250312	123400	203594189	1392	1392	1392	1392	0
473	20250312	123300	203594189	1392	1392	1392	1392	22
474	20250312	123200	203563565	1392	1392	1392	1392	3
475	20250312	123100	203559389	1389	1389	1389	1389	0
476	20250312	123000	203559389	1389	1389	1389	1389	0
477	20250312	122900	203559389	1389	1389	1389	1389	0
478	20250312	122800	203559389	1389	1389	1389	1389	0
479	20250312	122700	203559389	1389	1389	1389	1389	689
480	20250312	122600	202602368	1392	1392	1392	1392	0
481	20250312	122500	202602368	1392	1392	1392	1392	0
482	20250312	122400	202602368	1392	1392	1392	1392	0
483	20250312	122300	202602368	1392	1392	1392	1392	0
484	20250312	122200	202602368	1392	1392	1392	1392	0
485	20250312	122100	202602368	1392	1392	1392	1392	0
486	20250312	122000	202602368	1392	1392	1392	1392	0
487	20250312	121900	202602368	1392	1392	1392	1392	2
488	20250312	121800	202599584	1392	1392	1392	1392	0
489	20250312	121700	202599584	1392	1392	1392	1392	0
490	20250312	121600	202599584	1392	1392	1392	1392	0
491	20250312	121500	202599584	1392	1392	1392	1392	0
492	20250312	121400	202599584	1392	1392	1392	1392	0
493	20250312	121300	202599584	1392	1392	1392	1392	0
494	20250312	121200	202599584	1392	1392	1392	1392	0
495	20250312	121100	202599584	1392	1392	1392	1392	0
496	20250312	121000	202599584	1392	1392	1392	1392	0
497	20250312	120900	202599584	1392	1392	1392	1392	0
498	20250312	120800	202599584	1392	1392	1392	1392	0
499	20250312	120700	202599584	1392	1392	1392	1392	1
500	20250312	120600	202598192	1392	1392	1392	1392	0
501	20250312	120500	202598192	1392	1392	1392	1392	0
502	20250312	120400	202598192	1392	1392	1392	1392	0
503	20250312	120300	202598192	1392	1392	1392	1392	0
504	20250312	120200	202598192	1392	1392	1392	1392	1
505	20250312	120100	202596800	1388	1388	1388	1388	0
506	20250312	120000	202596800	1388	1388	1388	1388	1471
507	20250312	115900	200555052	1388	1388	1388	1388	0
508	20250312	115800	200555052	1388	1388	1388	1388	0
509	20250312	115700	200555052	1388	1388	1388	1388	0
510	20250312	115600	200555052	1388	1388	1388	1388	0
511	20250312	115500	200555052	1388	1388	1388	1388	0
512	20250312	115400	200555052	1388	1388	1388	1388	1
513	20250312	115300	200553664	1385	1385	1385	1385	10
514	20250312	115200	200539814	1388	1388	1388	1388	1
515	20250312	115100	200538426	1380	1387	1388	1380	1051
516	20250312	115000	199080969	1380	1380	1380	1380	494
517	20250312	114900	198399249	1387	1387	1387	1387	0
518	20250312	114800	198399249	1387	1387	1387	1387	0
519	20250312	114700	198399249	1387	1387	1387	1387	1
520	20250312	114600	198397862	1380	1380	1380	1380	500
521	20250312	114500	197707862	1381	1382	1382	1381	706
522	20250312	114400	196732725	1387	1387	1387	1387	0
523	20250312	114300	196732725	1387	1382	1387	1382	101
524	20250312	114200	196593138	1387	1387	1387	1387	0
525	20250312	114100	196593138	1387	1387	1387	1387	0
526	20250312	114000	196593138	1387	1387	1387	1387	0
527	20250312	113900	196593138	1387	1387	1387	1387	4
528	20250312	113800	196587590	1386	1386	1386	1386	0
529	20250312	113700	196587590	1386	1388	1388	1386	51
530	20250312	113600	196516902	1380	1390	1393	1379	37731
531	20250312	113500	144390503	1385	1391	1391	1385	28609
532	20250312	113400	104711244	1396	1396	1396	1396	0
533	20250312	113300	104711244	1396	1396	1396	1396	0
534	20250312	113200	104711244	1396	1396	1396	1396	0
535	20250312	113100	104711244	1396	1396	1396	1396	0
536	20250312	113000	104711244	1396	1396	1396	1396	0
537	20250312	112900	104711244	1396	1396	1396	1396	1
538	20250312	112800	104709848	1391	1391	1391	1391	50
539	20250312	112700	104640298	1396	1396	1396	1396	0
540	20250312	112600	104640298	1396	1396	1396	1396	123
541	20250312	112500	104468590	1396	1396	1396	1396	0
542	20250312	112400	104468590	1396	1396	1396	1396	0
543	20250312	112300	104468590	1396	1396	1396	1396	1
544	20250312	112200	104467194	1393	1393	1393	1393	2
545	20250312	112100	104464408	1396	1396	1396	1396	3
546	20250312	112000	104460220	1396	1396	1396	1396	6
547	20250312	111900	104451844	1389	1389	1389	1389	0
548	20250312	111800	104451844	1389	1391	1391	1389	4100
549	20250312	111700	98751326	1392	1392	1392	1392	94
550	20250312	111600	98620478	1397	1397	1397	1397	0
551	20250312	111500	98620478	1397	1393	1397	1392	242
552	20250312	111400	98283557	1399	1399	1399	1399	1
553	20250312	111300	98282158	1399	1399	1399	1399	0
554	20250312	111200	98282158	1399	1399	1399	1399	0
555	20250312	111100	98282158	1399	1399	1399	1399	0
556	20250312	111000	98282158	1399	1399	1399	1399	1
557	20250312	110900	98280759	1392	1392	1392	1392	985
558	20250312	110800	96909639	1399	1399	1399	1399	0
559	20250312	110700	96909639	1399	1399	1399	1399	0
560	20250312	110600	96909639	1399	1399	1399	1399	66
561	20250312	110500	96817305	1399	1393	1399	1392	81
562	20250312	110400	96704543	1393	1395	1395	1393	50
563	20250312	110300	96634827	1400	1400	1400	1400	0
564	20250312	110200	96634827	1400	1400	1400	1400	0
565	20250312	110100	96634827	1400	1400	1400	1400	0
566	20250312	110000	96634827	1400	1400	1400	1400	0
567	20250312	105900	96634827	1400	1399	1400	1399	2
568	20250312	105800	96632028	1396	1396	1396	1396	0
569	20250312	105700	96632028	1396	1399	1399	1396	101
570	20250312	105600	96491029	1400	1397	1400	1397	3
571	20250312	105500	96486833	1398	1398	1398	1398	0
572	20250312	105400	96486833	1398	1398	1398	1398	300
573	20250312	105300	96067433	1400	1400	1400	1400	2
574	20250312	105200	96064633	1400	1400	1400	1400	8
575	20250312	105100	96053433	1400	1400	1400	1400	0
576	20250312	105000	96053433	1400	1400	1400	1400	0
577	20250312	104900	96053433	1400	1400	1400	1400	1
578	20250312	104800	96052033	1399	1399	1399	1395	3060
579	20250312	104700	91771213	1399	1399	1399	1399	1
580	20250312	104600	91769814	1390	1390	1390	1390	1000
581	20250312	104500	90379814	1390	1395	1395	1390	18341
582	20250312	104400	64851513	1401	1401	1401	1401	0
583	20250312	104300	64851513	1401	1401	1401	1401	0
584	20250312	104200	64851513	1401	1401	1401	1401	100
585	20250312	104100	64711413	1395	1395	1395	1395	36
586	20250312	104000	64661193	1402	1402	1402	1402	0
587	20250312	103900	64661193	1402	1402	1402	1402	1
588	20250312	103800	64659791	1395	1399	1402	1395	7121
589	20250312	103700	54714361	1403	1403	1403	1403	0
590	20250312	103600	54714361	1403	1403	1403	1403	0
591	20250312	103500	54714361	1403	1403	1403	1403	4
592	20250312	103400	54708749	1403	1403	1403	1403	0
593	20250312	103300	54708749	1403	1403	1403	1403	0
594	20250312	103200	54708749	1403	1403	1403	1403	0
595	20250312	103100	54708749	1403	1403	1403	1403	8
596	20250312	103000	54697525	1403	1403	1403	1403	0
597	20250312	102900	54697525	1403	1403	1403	1403	1
598	20250312	102800	54696122	1402	1402	1402	1402	0
599	20250312	102700	54696122	1402	1402	1402	1402	2598
600	20250312	102600	51053726	1402	1402	1402	1402	77
601	20250312	102500	50945772	1402	1402	1402	1402	0
602	20250312	102400	50945772	1402	1402	1402	1402	0
603	20250312	102300	50945772	1402	1402	1402	1402	0
604	20250312	102200	50945772	1402	1402	1402	1402	1
605	20250312	102100	50944370	1399	1399	1399	1399	8
606	20250312	102000	50933178	1402	1402	1402	1399	13
607	20250312	101900	50914982	1396	1397	1397	1396	787
608	20250312	101800	49815610	1402	1402	1402	1402	0
609	20250312	101700	49815610	1402	1402	1402	1402	0
610	20250312	101600	49815610	1402	1402	1402	1402	0
611	20250312	101500	49815610	1402	1402	1402	1402	0
612	20250312	101400	49815610	1402	1402	1402	1402	100
613	20250312	101300	49675410	1402	1397	1402	1397	379
614	20250312	101200	49145297	1402	1402	1402	1402	0
615	20250312	101100	49145297	1402	1402	1402	1402	0
616	20250312	101000	49145297	1402	1402	1402	1402	1
617	20250312	100900	49143895	1400	1399	1400	1397	8500
618	20250312	100800	37264099	1403	1400	1403	1400	2143
619	20250312	100700	34263893	1400	1400	1400	1400	1060
620	20250312	100600	32779893	1400	1400	1400	1400	10
621	20250312	100500	32765893	1402	1402	1402	1402	0
622	20250312	100400	32765893	1402	1402	1402	1402	183
623	20250312	100300	32509327	1406	1406	1406	1406	0
624	20250312	100200	32509327	1406	1406	1406	1406	0
625	20250312	100100	32509327	1406	1406	1406	1406	0
626	20250312	100000	32509327	1406	1406	1406	1406	0
627	20250312	095900	32509327	1406	1406	1406	1406	0
628	20250312	095800	32509327	1406	1406	1406	1406	0
629	20250312	095700	32509327	1406	1406	1406	1406	1
630	20250312	095600	32507921	1400	1399	1400	1398	1611
631	20250312	095500	30254871	1406	1406	1406	1406	1
632	20250312	095400	30253465	1399	1399	1399	1399	0
633	20250312	095300	30253465	1399	1399	1399	1399	1
634	20250312	095200	30252066	1406	1406	1406	1406	0
635	20250312	095100	30252066	1406	1406	1406	1406	0
636	20250312	095000	30252066	1406	1406	1406	1406	0
637	20250312	094900	30252066	1406	1406	1406	1406	0
638	20250312	094800	30252066	1406	1406	1406	1406	1
639	20250312	094700	30250660	1399	1400	1400	1399	53
640	20250312	094600	30176510	1406	1406	1406	1406	0
641	20250312	094500	30176510	1406	1406	1406	1406	1
642	20250312	094400	30175104	1406	1406	1406	1406	2
643	20250312	094300	30172292	1407	1407	1407	1407	0
644	20250312	094200	30172292	1407	1407	1407	1407	0
645	20250312	094100	30172292	1407	1407	1407	1407	0
646	20250312	094000	30172292	1407	1407	1407	1407	0
647	20250312	093900	30172292	1407	1407	1407	1407	0
648	20250312	093800	30172292	1407	1407	1407	1407	0
649	20250312	093700	30172292	1407	1407	1407	1407	0
650	20250312	093600	30172292	1407	1399	1407	1399	151
651	20250312	093500	29961035	1408	1408	1408	1408	1
652	20250312	093400	29959627	1399	1400	1400	1399	1500
653	20250312	093300	27861024	1409	1401	1409	1401	2
654	20250312	093200	27858214	1409	1409	1409	1409	0
655	20250312	093100	27858214	1409	1409	1409	1409	1
656	20250312	093000	27856805	1400	1412	1412	1400	1202
657	20250312	092900	26173804	1400	1412	1413	1400	1448
658	20250312	092800	24144175	1413	1413	1413	1413	0
659	20250312	092700	24144175	1413	1413	1413	1413	0
660	20250312	092600	24144175	1413	1413	1413	1413	0
661	20250312	092500	24144175	1413	1413	1413	1413	0
662	20250312	092400	24144175	1413	1404	1413	1404	26
663	20250312	092300	24107617	1413	1413	1413	1413	0
664	20250312	092200	24107617	1413	1406	1413	1404	1202
665	20250312	092100	22419461	1413	1413	1413	1413	0
666	20250312	092000	22419461	1413	1413	1413	1413	0
667	20250312	091900	22419461	1413	1413	1413	1413	100
668	20250312	091800	22278161	1414	1414	1414	1414	6
669	20250312	091700	22269677	1414	1414	1414	1414	1
670	20250312	091600	22268263	1413	1413	1413	1413	43
671	20250312	091500	22207504	1413	1413	1413	1413	0
672	20250312	091400	22207504	1413	1413	1413	1413	0
673	20250312	091300	22207504	1413	1413	1413	1413	0
674	20250312	091200	22207504	1413	1413	1413	1413	1
675	20250312	091100	22206091	1400	1405	1405	1400	6400
676	20250312	091000	13238471	1415	1411	1415	1411	1302
677	20250312	090900	11399021	1404	1408	1411	1404	451
678	20250312	090800	10764570	1411	1411	1411	1411	5
679	20250312	090700	10757515	1411	1411	1411	1411	14
680	20250312	090600	10737761	1402	1402	1402	1402	50
681	20250312	090500	10667661	1414	1420	1420	1401	3278
682	20250312	090400	6072177	1410	1419	1419	1410	9
683	20250312	090300	6059469	1419	1419	1419	1419	2
684	20250312	090200	6056631	1410	1410	1432	1410	295
685	20250312	090100	5639581	1433	1433	1433	1433	1
686	20250312	090000	5638148	1440	1406	1440	1406	4010