KissMeData/080580/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	195800	514739635	5770	5770	5770	5770	1086
3	20250313	195700	514739635	5770	5770	5770	5770	0
4	20250313	195600	514739635	5770	5770	5770	5770	0
5	20250313	195500	514739635	5770	5770	5770	5770	0
6	20250313	195400	514739635	5770	5770	5770	5770	0
7	20250313	195300	514739635	5770	5770	5770	5770	0
8	20250313	195200	514739635	5770	5770	5770	5770	0
9	20250313	195100	514739635	5770	5770	5770	5770	0
10	20250313	195000	514739635	5770	5770	5770	5770	0
11	20250313	194900	514739635	5770	5770	5770	5770	0
12	20250313	194800	514739635	5770	5770	5770	5770	0
13	20250313	194700	514739635	5770	5770	5770	5770	0
14	20250313	194600	514739635	5770	5770	5770	5770	0
15	20250313	194500	514739635	5770	5770	5770	5770	0
16	20250313	194400	514739635	5770	5770	5770	5770	0
17	20250313	194300	514739635	5770	5770	5770	5770	0
18	20250313	194200	514739635	5770	5770	5770	5770	0
19	20250313	194100	514739635	5770	5770	5770	5770	0
20	20250313	194000	514739635	5770	5770	5770	5770	0
21	20250313	193900	514739635	5770	5770	5770	5770	0
22	20250313	193800	514739635	5770	5770	5770	5770	0
23	20250313	193700	514739635	5770	5770	5770	5770	0
24	20250313	193600	514739635	5770	5770	5770	5770	0
25	20250313	193500	514739635	5770	5770	5770	5770	0
26	20250313	193400	514739635	5770	5770	5770	5770	0
27	20250313	193300	514739635	5770	5770	5770	5770	0
28	20250313	193200	514739635	5770	5770	5770	5770	0
29	20250313	193100	514739635	5770	5770	5770	5770	0
30	20250313	193000	514739635	5770	5770	5770	5770	0
31	20250313	192900	514739635	5770	5770	5770	5770	0
32	20250313	192800	514739635	5770	5770	5770	5770	1086
33	20250313	192700	514739635	5770	5770	5770	5770	0
34	20250313	192600	514739635	5770	5770	5770	5770	0
35	20250313	192500	514739635	5770	5770	5770	5770	0
36	20250313	192400	514739635	5770	5770	5770	5770	0
37	20250313	192300	514739635	5770	5770	5770	5770	0
38	20250313	192200	514739635	5770	5770	5770	5770	0
39	20250313	192100	514739635	5770	5770	5770	5770	0
40	20250313	192000	514739635	5770	5770	5770	5770	0
41	20250313	191900	514739635	5770	5770	5770	5770	0
42	20250313	191800	514739635	5770	5770	5770	5770	0
43	20250313	191700	514739635	5770	5770	5770	5770	0
44	20250313	191600	514739635	5770	5770	5770	5770	0
45	20250313	191500	514739635	5770	5770	5770	5770	0
46	20250313	191400	514739635	5770	5770	5770	5770	0
47	20250313	191300	514739635	5770	5770	5770	5770	0
48	20250313	191200	514739635	5770	5770	5770	5770	0
49	20250313	191100	514739635	5770	5770	5770	5770	0
50	20250313	191000	514739635	5770	5770	5770	5770	0
51	20250313	190900	514739635	5770	5770	5770	5770	0
52	20250313	190800	514739635	5770	5770	5770	5770	0
53	20250313	190700	514739635	5770	5770	5770	5770	0
54	20250313	190600	514739635	5770	5770	5770	5770	0
55	20250313	190500	514739635	5770	5770	5770	5770	0
56	20250313	190400	514739635	5770	5770	5770	5770	0
57	20250313	190300	514739635	5770	5770	5770	5770	0
58	20250313	190200	514739635	5770	5770	5770	5770	0
59	20250313	190100	514739635	5770	5770	5770	5770	0
60	20250313	190000	514739635	5770	5770	5770	5770	0
61	20250313	185900	514739635	5770	5770	5770	5770	0
62	20250313	185800	514739635	5770	5770	5770	5770	1086
63	20250313	185700	514739635	5770	5770	5770	5770	0
64	20250313	185600	514739635	5770	5770	5770	5770	0
65	20250313	185500	514739635	5770	5770	5770	5770	0
66	20250313	185400	514739635	5770	5770	5770	5770	0
67	20250313	185300	514739635	5770	5770	5770	5770	0
68	20250313	185200	514739635	5770	5770	5770	5770	0
69	20250313	185100	514739635	5770	5770	5770	5770	0
70	20250313	185000	514739635	5770	5770	5770	5770	0
71	20250313	184900	514739635	5770	5770	5770	5770	0
72	20250313	184800	514739635	5770	5770	5770	5770	0
73	20250313	184700	514739635	5770	5770	5770	5770	0
74	20250313	184600	514739635	5770	5770	5770	5770	0
75	20250313	184500	514739635	5770	5770	5770	5770	0
76	20250313	184400	514739635	5770	5770	5770	5770	0
77	20250313	184300	514739635	5770	5770	5770	5770	0
78	20250313	184200	514739635	5770	5770	5770	5770	0
79	20250313	184100	514739635	5770	5770	5770	5770	0
80	20250313	184000	514739635	5770	5770	5770	5770	0
81	20250313	183900	514739635	5770	5770	5770	5770	0
82	20250313	183800	514739635	5770	5770	5770	5770	0
83	20250313	183700	514739635	5770	5770	5770	5770	0
84	20250313	183600	514739635	5770	5770	5770	5770	0
85	20250313	183500	514739635	5770	5770	5770	5770	0
86	20250313	183400	514739635	5770	5770	5770	5770	0
87	20250313	183300	514739635	5770	5770	5770	5770	0
88	20250313	183200	514739635	5770	5770	5770	5770	0
89	20250313	183100	514739635	5770	5770	5770	5770	0
90	20250313	183000	514739635	5770	5770	5770	5770	0
91	20250313	182900	514739635	5770	5770	5770	5770	0
92	20250313	182800	514739635	5770	5770	5770	5770	1086
93	20250313	182700	514739635	5770	5770	5770	5770	0
94	20250313	182600	514739635	5770	5770	5770	5770	0
95	20250313	182500	514739635	5770	5770	5770	5770	0
96	20250313	182400	514739635	5770	5770	5770	5770	0
97	20250313	182300	514739635	5770	5770	5770	5770	0
98	20250313	182200	514739635	5770	5770	5770	5770	0
99	20250313	182100	514739635	5770	5770	5770	5770	0
100	20250313	182000	514739635	5770	5770	5770	5770	0
101	20250313	181900	514739635	5770	5770	5770	5770	0
102	20250313	181800	514739635	5770	5770	5770	5770	0
103	20250313	181700	514739635	5770	5770	5770	5770	0
104	20250313	181600	514739635	5770	5770	5770	5770	0
105	20250313	181500	514739635	5770	5770	5770	5770	0
106	20250313	181400	514739635	5770	5770	5770	5770	0
107	20250313	181300	514739635	5770	5770	5770	5770	0
108	20250313	181200	514739635	5770	5770	5770	5770	0
109	20250313	181100	514739635	5770	5770	5770	5770	0
110	20250313	181000	514739635	5770	5770	5770	5770	0
111	20250313	180900	514739635	5770	5770	5770	5770	0
112	20250313	180800	514739635	5770	5770	5770	5770	0
113	20250313	180700	514739635	5770	5770	5770	5770	0
114	20250313	180600	514739635	5770	5770	5770	5770	0
115	20250313	180500	514739635	5770	5770	5770	5770	0
116	20250313	180400	514739635	5770	5770	5770	5770	0
117	20250313	180300	514739635	5770	5770	5770	5770	0
118	20250313	180200	514739635	5770	5770	5770	5770	0
119	20250313	180100	514739635	5770	5770	5770	5770	0
120	20250313	180000	514739635	5770	5770	5770	5770	0
121	20250313	175900	514739635	5770	5770	5770	5770	0
122	20250313	175800	514739635	5770	5770	5770	5770	1086
123	20250313	175700	514739635	5770	5770	5770	5770	0
124	20250313	175600	514739635	5770	5770	5770	5770	0
125	20250313	175500	514739635	5770	5770	5770	5770	0
126	20250313	175400	514739635	5770	5770	5770	5770	0
127	20250313	175300	514739635	5770	5770	5770	5770	0
128	20250313	175200	514739635	5770	5770	5770	5770	0
129	20250313	175100	514739635	5770	5770	5770	5770	0
130	20250313	175000	514739635	5770	5770	5770	5770	0
131	20250313	174900	514739635	5770	5770	5770	5770	0
132	20250313	174800	514739635	5770	5770	5770	5770	0
133	20250313	174700	514739635	5770	5770	5770	5770	0
134	20250313	174600	514739635	5770	5770	5770	5770	0
135	20250313	174500	514739635	5770	5770	5770	5770	0
136	20250313	174400	514739635	5770	5770	5770	5770	0
137	20250313	174300	514739635	5770	5770	5770	5770	0
138	20250313	174200	514739635	5770	5770	5770	5770	0
139	20250313	174100	514739635	5770	5770	5770	5770	0
140	20250313	174000	514739635	5770	5770	5770	5770	0
141	20250313	173900	514739635	5770	5770	5770	5770	0
142	20250313	173800	514739635	5770	5770	5770	5770	0
143	20250313	173700	514739635	5770	5770	5770	5770	0
144	20250313	173600	514739635	5770	5770	5770	5770	0
145	20250313	173500	514739635	5770	5770	5770	5770	0
146	20250313	173400	514739635	5770	5770	5770	5770	0
147	20250313	173300	514739635	5770	5770	5770	5770	0
148	20250313	173200	514739635	5770	5770	5770	5770	0
149	20250313	173100	514739635	5770	5770	5770	5770	0
150	20250313	173000	514739635	5770	5770	5770	5770	0
151	20250313	172900	514739635	5770	5770	5770	5770	0
152	20250313	172800	514739635	5770	5770	5770	5770	1086
153	20250313	172700	514739635	5770	5770	5770	5770	0
154	20250313	172600	514739635	5770	5770	5770	5770	0
155	20250313	172500	514739635	5770	5770	5770	5770	0
156	20250313	172400	514739635	5770	5770	5770	5770	0
157	20250313	172300	514739635	5770	5770	5770	5770	0
158	20250313	172200	514739635	5770	5770	5770	5770	0
159	20250313	172100	514739635	5770	5770	5770	5770	0
160	20250313	172000	514739635	5770	5770	5770	5770	0
161	20250313	171900	514739635	5770	5770	5770	5770	0
162	20250313	171800	514739635	5770	5770	5770	5770	0
163	20250313	171700	514739635	5770	5770	5770	5770	0
164	20250313	171600	514739635	5770	5770	5770	5770	0
165	20250313	171500	514739635	5770	5770	5770	5770	0
166	20250313	171400	514739635	5770	5770	5770	5770	0
167	20250313	171300	514739635	5770	5770	5770	5770	0
168	20250313	171200	514739635	5770	5770	5770	5770	0
169	20250313	171100	514739635	5770	5770	5770	5770	0
170	20250313	171000	514739635	5770	5770	5770	5770	0
171	20250313	170900	514739635	5770	5770	5770	5770	0
172	20250313	170800	514739635	5770	5770	5770	5770	0
173	20250313	170700	514739635	5770	5770	5770	5770	0
174	20250313	170600	514739635	5770	5770	5770	5770	0
175	20250313	170500	514739635	5770	5770	5770	5770	0
176	20250313	170400	514739635	5770	5770	5770	5770	0
177	20250313	170300	514739635	5770	5770	5770	5770	0
178	20250313	170200	514739635	5770	5770	5770	5770	0
179	20250313	170100	514739635	5770	5770	5770	5770	0
180	20250313	170000	514739635	5770	5770	5770	5770	0
181	20250313	165900	514739635	5770	5770	5770	5770	0
182	20250313	165800	514739635	5770	5770	5770	5770	1086
183	20250313	165700	514739635	5770	5770	5770	5770	0
184	20250313	165600	514739635	5770	5770	5770	5770	0
185	20250313	165500	514739635	5770	5770	5770	5770	0
186	20250313	165400	514739635	5770	5770	5770	5770	0
187	20250313	165300	514739635	5770	5770	5770	5770	0
188	20250313	165200	514739635	5770	5770	5770	5770	0
189	20250313	165100	514739635	5770	5770	5770	5770	0
190	20250313	165000	514739635	5770	5770	5770	5770	0
191	20250313	164900	514739635	5770	5770	5770	5770	0
192	20250313	164800	514739635	5770	5770	5770	5770	0
193	20250313	164700	514739635	5770	5770	5770	5770	0
194	20250313	164600	514739635	5770	5770	5770	5770	0
195	20250313	164500	514739635	5770	5770	5770	5770	0
196	20250313	164400	514739635	5770	5770	5770	5770	0
197	20250313	164300	514739635	5770	5770	5770	5770	0
198	20250313	164200	514739635	5770	5770	5770	5770	0
199	20250313	164100	514739635	5770	5770	5770	5770	0
200	20250313	164000	514739635	5770	5770	5770	5770	0
201	20250313	163900	514739635	5770	5770	5770	5770	0
202	20250313	163800	514739635	5770	5770	5770	5770	0
203	20250313	163700	514739635	5770	5770	5770	5770	0
204	20250313	163600	514739635	5770	5770	5770	5770	0
205	20250313	163500	514739635	5770	5770	5770	5770	0
206	20250313	163400	514739635	5770	5770	5770	5770	0
207	20250313	163300	514739635	5770	5770	5770	5770	0
208	20250313	163200	514739635	5770	5770	5770	5770	0
209	20250313	163100	514739635	5770	5770	5770	5770	0
210	20250313	163000	514739635	5770	5770	5770	5770	0
211	20250313	162900	514739635	5770	5770	5770	5770	0
212	20250313	162800	514739635	5770	5770	5770	5770	1086
213	20250313	162700	514739635	5770	5770	5770	5770	0
214	20250313	162600	514739635	5770	5770	5770	5770	0
215	20250313	162500	514739635	5770	5770	5770	5770	0
216	20250313	162400	514739635	5770	5770	5770	5770	0
217	20250313	162300	514739635	5770	5770	5770	5770	0
218	20250313	162200	514739635	5770	5770	5770	5770	0
219	20250313	162100	514739635	5770	5770	5770	5770	0
220	20250313	162000	514739635	5770	5770	5770	5770	0
221	20250313	161900	514739635	5770	5770	5770	5770	0
222	20250313	161800	514739635	5770	5770	5770	5770	0
223	20250313	161700	514739635	5770	5770	5770	5770	0
224	20250313	161600	514739635	5770	5770	5770	5770	0
225	20250313	161500	514739635	5770	5770	5770	5770	0
226	20250313	161400	514739635	5770	5770	5770	5770	0
227	20250313	161300	514739635	5770	5770	5770	5770	0
228	20250313	161200	514739635	5770	5770	5770	5770	0
229	20250313	161100	514739635	5770	5770	5770	5770	0
230	20250313	161000	514739635	5770	5770	5770	5770	0
231	20250313	160900	514739635	5770	5770	5770	5770	0
232	20250313	160800	514739635	5770	5770	5770	5770	0
233	20250313	160700	514739635	5770	5770	5770	5770	0
234	20250313	160600	514739635	5770	5770	5770	5770	0
235	20250313	160500	514739635	5770	5770	5770	5770	0
236	20250313	160400	514739635	5770	5770	5770	5770	0
237	20250313	160300	514739635	5770	5770	5770	5770	0
238	20250313	160200	514739635	5770	5770	5770	5770	0
239	20250313	160100	514739635	5770	5770	5770	5770	0
240	20250313	160000	514739635	5770	5770	5770	5770	0
241	20250313	155900	514739635	5770	5770	5770	5770	0
242	20250313	155800	514739635	5770	5770	5770	5770	1086
243	20250313	155700	514739635	5770	5770	5770	5770	0
244	20250313	155600	514739635	5770	5770	5770	5770	0
245	20250313	155500	514739635	5770	5770	5770	5770	0
246	20250313	155400	514739635	5770	5770	5770	5770	0
247	20250313	155300	514739635	5770	5770	5770	5770	0
248	20250313	155200	514739635	5770	5770	5770	5770	0
249	20250313	155100	514739635	5770	5770	5770	5770	0
250	20250313	155000	514739635	5770	5770	5770	5770	0
251	20250313	154900	514739635	5770	5770	5770	5770	0
252	20250313	154800	514739635	5770	5770	5770	5770	0
253	20250313	154700	514739635	5770	5770	5770	5770	0
254	20250313	154600	514739635	5770	5770	5770	5770	0
255	20250313	154500	514739635	5770	5770	5770	5770	0
256	20250313	154400	514739635	5770	5770	5770	5770	0
257	20250313	154300	514739635	5770	5770	5770	5770	0
258	20250313	154200	514739635	5770	5770	5770	5770	0
259	20250313	154100	514739635	5770	5770	5770	5770	0
260	20250313	154000	514739635	5770	5770	5770	5770	0
261	20250313	153900	514739635	5770	5770	5770	5770	0
262	20250313	153800	514739635	5770	5770	5770	5770	0
263	20250313	153700	514739635	5770	5770	5770	5770	0
264	20250313	153600	514739635	5770	5770	5770	5770	0
265	20250313	153500	514739635	5770	5770	5770	5770	0
266	20250313	153400	514739635	5770	5770	5770	5770	0
267	20250313	153300	514739635	5770	5770	5770	5770	0
268	20250313	153200	514739635	5770	5770	5770	5770	0
269	20250313	153100	514739635	5770	5770	5770	5770	0
270	20250313	153000	514739635	5770	5770	5770	5770	1086
271	20250313	152900	508473415	5750	5750	5750	5750	0
272	20250313	152800	508473415	5750	5750	5750	5750	0
273	20250313	152700	508473415	5750	5750	5750	5750	0
274	20250313	152600	508473415	5750	5750	5750	5750	0
275	20250313	152500	508473415	5750	5750	5750	5750	0
276	20250313	152400	508473415	5750	5750	5750	5750	0
277	20250313	152300	508473415	5750	5750	5750	5750	0
278	20250313	152200	508473415	5750	5750	5750	5750	0
279	20250313	152100	508473415	5750	5750	5750	5750	0
280	20250313	152000	508473415	5750	5750	5750	5750	0
281	20250313	151900	508473415	5750	5780	5780	5750	205
282	20250313	151800	507293645	5780	5780	5780	5770	5
283	20250313	151700	507264765	5780	5760	5780	5720	3786
284	20250313	151600	485550785	5780	5780	5780	5780	5
285	20250313	151500	485521885	5780	5780	5780	5780	40
286	20250313	151400	485290685	5780	5770	5780	5760	697
287	20250313	151300	481266495	5770	5770	5770	5770	0
288	20250313	151200	481266495	5770	5770	5770	5770	0
289	20250313	151100	481266495	5770	5770	5770	5770	10
290	20250313	151000	481208795	5770	5770	5770	5770	0
291	20250313	150900	481208795	5770	5770	5770	5770	38
292	20250313	150800	480989535	5780	5780	5780	5780	103
293	20250313	150700	480394195	5780	5780	5780	5780	1301
294	20250313	150600	472874415	5780	5780	5780	5780	410
295	20250313	150500	470504615	5780	5780	5780	5780	709
296	20250313	150400	466406595	5780	5790	5790	5780	90
297	20250313	150300	465885995	5810	5810	5810	5810	0
298	20250313	150200	465885995	5810	5810	5810	5810	0
299	20250313	150100	465885995	5810	5810	5810	5810	0
300	20250313	150000	465885995	5810	5810	5810	5810	0
301	20250313	145900	465885995	5810	5810	5810	5810	0
302	20250313	145800	465885995	5810	5810	5810	5810	0
303	20250313	145700	465885995	5810	5800	5810	5800	35
304	20250313	145600	465682965	5770	5770	5770	5770	100
305	20250313	145500	465105965	5770	5770	5770	5770	50
306	20250313	145400	464817465	5770	5780	5780	5770	1013
307	20250313	145300	458972275	5780	5780	5780	5780	0
308	20250313	145200	458972275	5780	5780	5780	5780	2
309	20250313	145100	458960715	5780	5780	5780	5780	0
310	20250313	145000	458960715	5780	5780	5780	5780	0
311	20250313	144900	458960715	5780	5780	5780	5780	0
312	20250313	144800	458960715	5780	5790	5810	5780	44
313	20250313	144700	458705845	5760	5760	5760	5760	100
314	20250313	144600	458129845	5760	5760	5760	5760	30
315	20250313	144500	457957045	5760	5760	5760	5760	30
316	20250313	144400	457784245	5760	5760	5760	5760	210
317	20250313	144300	456574645	5760	5770	5770	5760	280
318	20250313	144200	454961775	5800	5770	5800	5770	26
319	20250313	144100	454811205	5800	5800	5800	5800	0
320	20250313	144000	454811205	5800	5800	5800	5800	0
321	20250313	143900	454811205	5800	5800	5800	5800	0
322	20250313	143800	454811205	5800	5800	5800	5800	0
323	20250313	143700	454811205	5800	5800	5800	5800	0
324	20250313	143600	454811205	5800	5800	5800	5800	0
325	20250313	143500	454811205	5800	5800	5800	5800	4
326	20250313	143400	454788005	5800	5800	5800	5800	9
327	20250313	143300	454735805	5800	5800	5800	5800	0
328	20250313	143200	454735805	5800	5800	5800	5800	0
329	20250313	143100	454735805	5800	5800	5800	5800	0
330	20250313	143000	454735805	5800	5780	5800	5780	2676
331	20250313	142900	439241485	5760	5760	5760	5760	0
332	20250313	142800	439241485	5760	5760	5760	5760	7
333	20250313	142700	439201165	5760	5760	5760	5760	180
334	20250313	142600	438164365	5760	5760	5760	5760	582
335	20250313	142500	434812045	5770	5770	5770	5770	1
336	20250313	142400	434806275	5760	5760	5760	5760	401
337	20250313	142300	432496515	5760	5760	5760	5760	101
338	20250313	142200	431914755	5800	5800	5800	5800	0
339	20250313	142100	431914755	5800	5800	5800	5800	15
340	20250313	142000	431827755	5800	5800	5800	5800	10
341	20250313	141900	431769755	5800	5800	5800	5800	0
342	20250313	141800	431769755	5800	5770	5800	5760	889
343	20250313	141700	426645335	5800	5780	5800	5770	43
344	20250313	141600	426396885	5800	5750	5800	5750	238
345	20250313	141500	425025135	5750	5750	5750	5750	414
346	20250313	141400	422644635	5750	5750	5750	5750	0
347	20250313	141300	422644635	5750	5760	5760	5750	1699
348	20250313	141200	412869175	5760	5760	5760	5760	0
349	20250313	141100	412869175	5760	5760	5760	5760	704
350	20250313	141000	408814135	5760	5800	5800	5760	1281
351	20250313	140900	401424925	5800	5780	5800	5780	8
352	20250313	140800	401378665	5770	5770	5770	5770	1
353	20250313	140700	401372895	5780	5780	5780	5780	1032
354	20250313	140600	395407935	5790	5800	5800	5790	1634
355	20250313	140500	385947065	5790	5790	5790	5790	127
356	20250313	140400	385211735	5800	5800	5800	5800	807
357	20250313	140300	380531135	5800	5800	5800	5800	0
358	20250313	140200	380531135	5800	5800	5800	5800	100
359	20250313	140100	379951135	5800	5800	5800	5800	0
360	20250313	140000	379951135	5800	5800	5800	5800	210
361	20250313	135900	378733135	5820	5820	5820	5820	0
362	20250313	135800	378733135	5820	5820	5820	5820	0
363	20250313	135700	378733135	5820	5810	5820	5810	32
364	20250313	135600	378547205	5790	5790	5790	5790	0
365	20250313	135500	378547205	5790	5790	5790	5790	0
366	20250313	135400	378547205	5790	5790	5790	5790	0
367	20250313	135300	378547205	5790	5790	5790	5790	0
368	20250313	135200	378547205	5790	5790	5790	5790	0
369	20250313	135100	378547205	5790	5790	5790	5790	7
370	20250313	135000	378506675	5790	5800	5800	5790	247
371	20250313	134900	377075645	5800	5800	5800	5800	0
372	20250313	134800	377075645	5800	5800	5800	5800	0
373	20250313	134700	377075645	5800	5800	5800	5800	1
374	20250313	134600	377069845	5815	5820	5830	5815	50
375	20250313	134500	376779035	5820	5820	5820	5820	0
376	20250313	134400	376779035	5820	5820	5820	5820	0
377	20250313	134300	376779035	5820	5820	5820	5820	300
378	20250313	134200	375033035	5820	5820	5820	5820	0
379	20250313	134100	375033035	5820	5820	5820	5820	13
380	20250313	134000	374957375	5820	5810	5820	5810	11
381	20250313	133900	374893455	5810	5800	5810	5800	2
382	20250313	133800	374881845	5830	5830	5830	5830	0
383	20250313	133700	374881845	5830	5830	5830	5830	0
384	20250313	133600	374881845	5830	5810	5830	5810	12
385	20250313	133500	374812005	5810	5810	5810	5810	4
386	20250313	133400	374788765	5830	5830	5830	5830	0
387	20250313	133300	374788765	5830	5820	5830	5820	12
388	20250313	133200	374718915	5815	5815	5815	5815	40
389	20250313	133100	374486315	5830	5830	5830	5830	1
390	20250313	133000	374480485	5830	5830	5830	5830	80
391	20250313	132900	374014085	5830	5830	5830	5830	0
392	20250313	132800	374014085	5830	5830	5830	5830	0
393	20250313	132700	374014085	5830	5830	5830	5830	0
394	20250313	132600	374014085	5830	5830	5830	5830	0
395	20250313	132500	374014085	5830	5800	5830	5800	862
396	20250313	132400	369014335	5800	5790	5800	5790	370
397	20250313	132300	366871335	5790	5790	5790	5790	300
398	20250313	132200	365134335	5790	5790	5790	5790	0
399	20250313	132100	365134335	5790	5790	5790	5790	11
400	20250313	132000	365070645	5790	5790	5790	5790	35
401	20250313	131900	364867995	5800	5800	5800	5800	0
402	20250313	131800	364867995	5800	5800	5800	5800	0
403	20250313	131700	364867995	5800	5800	5800	5800	25
404	20250313	131600	364722995	5790	5790	5790	5790	50
405	20250313	131500	364433495	5790	5790	5800	5790	1070
406	20250313	131400	358237325	5800	5800	5800	5800	0
407	20250313	131300	358237325	5800	5800	5800	5800	0
408	20250313	131200	358237325	5800	5800	5800	5800	0
409	20250313	131100	358237325	5800	5800	5800	5800	15
410	20250313	131000	358150325	5780	5780	5780	5780	0
411	20250313	130900	358150325	5780	5780	5780	5780	0
412	20250313	130800	358150325	5780	5780	5780	5780	0
413	20250313	130700	358150325	5780	5780	5780	5780	14
414	20250313	130600	358069405	5790	5790	5790	5790	0
415	20250313	130500	358069405	5790	5790	5790	5790	0
416	20250313	130400	358069405	5790	5790	5790	5790	0
417	20250313	130300	358069405	5790	5800	5800	5790	324
418	20250313	130200	356191205	5830	5830	5830	5830	0
419	20250313	130100	356191205	5830	5830	5830	5830	0
420	20250313	130000	356191205	5830	5830	5830	5830	0
421	20250313	125900	356191205	5830	5820	5830	5820	68
422	20250313	125800	355795415	5820	5820	5820	5820	2
423	20250313	125700	355783775	5820	5820	5830	5820	19
424	20250313	125600	355673185	5810	5810	5810	5810	171
425	20250313	125500	354679675	5810	5800	5830	5800	5
426	20250313	125400	354650615	5830	5810	5830	5810	3
427	20250313	125300	354633165	5830	5820	5830	5820	784
428	20250313	125200	350070275	5820	5790	5820	5790	212
429	20250313	125100	348841805	5790	5790	5790	5790	0
430	20250313	125000	348841805	5790	5780	5790	5770	226
431	20250313	124900	347535185	5790	5790	5790	5790	0
432	20250313	124800	347535185	5790	5790	5790	5790	0
433	20250313	124700	347535185	5790	5790	5790	5790	0
434	20250313	124600	347535185	5790	5790	5790	5790	0
435	20250313	124500	347535185	5790	5790	5790	5790	0
436	20250313	124400	347535185	5790	5790	5790	5790	0
437	20250313	124300	347535185	5790	5790	5790	5790	0
438	20250313	124200	347535185	5790	5790	5790	5790	2
439	20250313	124100	347523605	5770	5770	5770	5770	40
440	20250313	124000	347292805	5780	5780	5780	5780	0
441	20250313	123900	347292805	5780	5780	5780	5780	42
442	20250313	123800	347050045	5760	5780	5780	5760	3
443	20250313	123700	347032745	5790	5790	5790	5790	0
444	20250313	123600	347032745	5790	5790	5790	5790	0
445	20250313	123500	347032745	5790	5790	5790	5790	0
446	20250313	123400	347032745	5790	5790	5790	5790	0
447	20250313	123300	347032745	5790	5790	5790	5790	0
448	20250313	123200	347032745	5790	5790	5790	5790	0
449	20250313	123100	347032745	5790	5790	5790	5790	0
450	20250313	123000	347032745	5790	5790	5790	5790	0
451	20250313	122900	347032745	5790	5780	5790	5780	300
452	20250313	122800	345297935	5780	5780	5780	5780	0
453	20250313	122700	345297935	5780	5780	5780	5780	0
454	20250313	122600	345297935	5780	5780	5780	5780	0
455	20250313	122500	345297935	5780	5780	5780	5780	0
456	20250313	122400	345297935	5780	5780	5780	5780	0
457	20250313	122300	345297935	5780	5780	5780	5780	0
458	20250313	122200	345297935	5780	5780	5780	5780	0
459	20250313	122100	345297935	5780	5780	5780	5780	0
460	20250313	122000	345297935	5780	5780	5780	5780	220
461	20250313	121900	344026335	5780	5780	5780	5780	0
462	20250313	121800	344026335	5780	5780	5780	5780	47
463	20250313	121700	343754675	5780	5780	5780	5780	0
464	20250313	121600	343754675	5780	5780	5780	5780	0
465	20250313	121500	343754675	5780	5780	5780	5780	0
466	20250313	121400	343754675	5780	5780	5780	5780	0
467	20250313	121300	343754675	5780	5780	5780	5780	0
468	20250313	121200	343754675	5780	5760	5780	5760	308
469	20250313	121100	341980435	5750	5750	5750	5750	25
470	20250313	121000	341836685	5760	5760	5760	5760	6
471	20250313	120900	341802125	5750	5750	5750	5750	0
472	20250313	120800	341802125	5750	5750	5750	5750	50
473	20250313	120700	341514625	5750	5750	5750	5750	0
474	20250313	120600	341514625	5750	5750	5750	5750	0
475	20250313	120500	341514625	5750	5750	5750	5750	0
476	20250313	120400	341514625	5750	5750	5750	5750	700
477	20250313	120300	337489625	5760	5760	5760	5760	105
478	20250313	120200	336884825	5770	5770	5770	5770	17
479	20250313	120100	336786735	5780	5780	5780	5780	0
480	20250313	120000	336786735	5780	5780	5780	5780	0
481	20250313	115900	336786735	5780	5780	5780	5780	5
482	20250313	115800	336757835	5780	5780	5780	5780	0
483	20250313	115700	336757835	5780	5770	5780	5770	8
484	20250313	115600	336711625	5780	5780	5780	5780	10
485	20250313	115500	336653825	5780	5780	5780	5780	10
486	20250313	115400	336596025	5780	5780	5780	5780	21
487	20250313	115300	336474645	5780	5780	5780	5780	0
488	20250313	115200	336474645	5780	5780	5780	5780	0
489	20250313	115100	336474645	5780	5780	5780	5780	0
490	20250313	115000	336474645	5780	5780	5780	5780	6
491	20250313	114900	336439965	5790	5800	5800	5780	9
492	20250313	114800	336387885	5760	5760	5760	5760	5
493	20250313	114700	336359085	5800	5800	5800	5800	0
494	20250313	114600	336359085	5800	5800	5800	5800	0
495	20250313	114500	336359085	5800	5800	5800	5800	0
496	20250313	114400	336359085	5800	5800	5800	5800	0
497	20250313	114300	336359085	5800	5800	5800	5800	2
498	20250313	114200	336347485	5790	5790	5790	5790	177
499	20250313	114100	335322655	5790	5750	5790	5750	86
500	20250313	114000	334827715	5750	5750	5750	5750	0
501	20250313	113900	334827715	5750	5750	5750	5750	0
502	20250313	113800	334827715	5750	5750	5750	5750	0
503	20250313	113700	334827715	5750	5750	5750	5750	125
504	20250313	113600	334108965	5750	5750	5750	5750	1
505	20250313	113500	334103215	5760	5760	5760	5760	100
506	20250313	113400	333527215	5760	5760	5760	5760	26
507	20250313	113300	333377455	5750	5750	5750	5750	0
508	20250313	113200	333377455	5750	5750	5750	5750	0
509	20250313	113100	333377455	5750	5760	5760	5750	953
510	20250313	113000	327891685	5800	5800	5800	5800	0
511	20250313	112900	327891685	5800	5800	5800	5800	0
512	20250313	112800	327891685	5800	5800	5800	5800	1
513	20250313	112700	327885885	5800	5790	5800	5790	190
514	20250313	112600	326784575	5800	5800	5800	5800	0
515	20250313	112500	326784575	5800	5770	5800	5770	3707
516	20250313	112400	305395155	5820	5780	5820	5780	72
517	20250313	112300	304978925	5770	5780	5780	5770	1190
518	20250313	112200	298102985	5790	5790	5790	5790	1753
519	20250313	112100	287953115	5830	5800	5830	5800	61
520	20250313	112000	287598115	5830	5780	5830	5780	543
521	20250313	111900	284449975	5790	5790	5790	5790	10
522	20250313	111800	284392075	5790	5790	5790	5790	3
523	20250313	111700	284374705	5790	5790	5790	5790	0
524	20250313	111600	284374705	5790	5790	5790	5790	6
525	20250313	111500	284339965	5780	5780	5780	5780	36
526	20250313	111400	284131885	5780	5790	5790	5780	151
527	20250313	111300	283259095	5790	5790	5790	5790	0
528	20250313	111200	283259095	5790	5790	5790	5790	0
529	20250313	111100	283259095	5790	5795	5795	5790	123
530	20250313	111000	282546815	5790	5790	5790	5790	0
531	20250313	110900	282546815	5790	5790	5790	5790	0
532	20250313	110800	282546815	5790	5790	5790	5790	0
533	20250313	110700	282546815	5790	5790	5790	5790	0
534	20250313	110600	282546815	5790	5790	5790	5790	1
535	20250313	110500	282541025	5800	5800	5800	5800	0
536	20250313	110400	282541025	5800	5800	5800	5800	0
537	20250313	110300	282541025	5800	5800	5800	5800	4
538	20250313	110200	282517825	5770	5770	5770	5770	228
539	20250313	110100	281202265	5800	5800	5800	5800	25
540	20250313	110000	281057265	5780	5780	5780	5780	0
541	20250313	105900	281057265	5780	5780	5780	5780	8
542	20250313	105800	281011025	5780	5780	5780	5780	2
543	20250313	105700	280999465	5780	5780	5780	5780	0
544	20250313	105600	280999465	5780	5780	5780	5780	100
545	20250313	105500	280421465	5780	5780	5780	5780	0
546	20250313	105400	280421465	5780	5780	5780	5780	0
547	20250313	105300	280421465	5780	5780	5780	5780	0
548	20250313	105200	280421465	5780	5775	5780	5775	16
549	20250313	105100	280328990	5770	5770	5770	5770	944
550	20250313	105000	274882110	5770	5770	5770	5770	0
551	20250313	104900	274882110	5770	5790	5790	5770	543
552	20250313	104800	271743790	5790	5790	5790	5790	1971
553	20250313	104700	260331700	5790	5790	5790	5790	0
554	20250313	104600	260331700	5790	5790	5790	5790	0
555	20250313	104500	260331700	5790	5790	5790	5790	0
556	20250313	104400	260331700	5790	5790	5790	5790	0
557	20250313	104300	260331700	5790	5790	5790	5790	30
558	20250313	104200	260158000	5790	5790	5790	5790	501
559	20250313	104100	257257210	5790	5790	5790	5790	0
560	20250313	104000	257257210	5790	5790	5790	5790	0
561	20250313	103900	257257210	5790	5790	5790	5790	1
562	20250313	103800	257251420	5790	5790	5790	5790	0
563	20250313	103700	257251420	5790	5790	5790	5790	0
564	20250313	103600	257251420	5790	5790	5790	5790	0
565	20250313	103500	257251420	5790	5790	5790	5790	0
566	20250313	103400	257251420	5790	5790	5790	5790	0
567	20250313	103300	257251420	5790	5790	5790	5790	0
568	20250313	103200	257251420	5790	5790	5790	5790	15
569	20250313	103100	257164570	5790	5790	5790	5790	980
570	20250313	103000	251490370	5780	5790	5790	5780	240
571	20250313	102900	250100810	5780	5780	5780	5780	0
572	20250313	102800	250100810	5780	5780	5780	5780	0
573	20250313	102700	250100810	5780	5780	5780	5780	0
574	20250313	102600	250100810	5780	5780	5780	5780	0
575	20250313	102500	250100810	5780	5780	5780	5780	220
576	20250313	102400	248829210	5780	5780	5780	5780	4
577	20250313	102300	248806090	5780	5810	5810	5780	584
578	20250313	102200	245422170	5795	5810	5810	5780	130
579	20250313	102100	244670350	5810	5800	5810	5780	1071
580	20250313	102000	238476940	5800	5800	5800	5800	0
581	20250313	101900	238476940	5800	5800	5800	5780	270
582	20250313	101800	236912940	5780	5800	5800	5780	160
583	20250313	101700	235986940	5810	5810	5810	5810	0
584	20250313	101600	235986940	5810	5810	5810	5810	0
585	20250313	101500	235986940	5810	5810	5810	5810	0
586	20250313	101400	235986940	5810	5810	5810	5810	0
587	20250313	101300	235986940	5810	5810	5810	5810	21
588	20250313	101200	235864930	5810	5790	5810	5780	74
589	20250313	101100	235435990	5810	5810	5810	5810	2
590	20250313	101000	235424370	5790	5800	5800	5790	950
591	20250313	100900	229923860	5790	5790	5790	5790	1
592	20250313	100800	229918070	5790	5790	5790	5790	140
593	20250313	100700	229107470	5790	5790	5790	5790	193
594	20250313	100600	227990000	5790	5790	5790	5790	1
595	20250313	100500	227984210	5790	5790	5790	5790	0
596	20250313	100400	227984210	5790	5790	5790	5790	181
597	20250313	100300	226936220	5790	5800	5800	5790	291
598	20250313	100200	225248480	5800	5800	5800	5800	1
599	20250313	100100	225242680	5830	5830	5830	5830	10
600	20250313	100000	225184380	5790	5790	5790	5790	0
601	20250313	095900	225184380	5790	5790	5790	5790	0
602	20250313	095800	225184380	5790	5790	5790	5790	199
603	20250313	095700	224032170	5800	5810	5830	5800	6
604	20250313	095600	223997320	5830	5800	5830	5800	8
605	20250313	095500	223950890	5790	5790	5790	5790	0
606	20250313	095400	223950890	5790	5790	5790	5790	190
607	20250313	095300	222850790	5790	5800	5800	5790	500
608	20250313	095200	219951790	5830	5830	5830	5830	0
609	20250313	095100	219951790	5830	5830	5830	5830	614
610	20250313	095000	216372170	5840	5840	5840	5840	0
611	20250313	094900	216372170	5840	5840	5840	5840	261
612	20250313	094800	214847930	5830	5830	5830	5830	1
613	20250313	094700	214842100	5830	5830	5830	5800	960
614	20250313	094600	209262120	5840	5800	5840	5800	1662
615	20250313	094500	199616230	5800	5820	5830	5800	412
616	20250313	094400	197225910	5840	5840	5840	5820	33
617	20250313	094300	197033610	5840	5830	5840	5830	195
618	20250313	094200	195896750	5830	5830	5830	5830	20
619	20250313	094100	195780150	5810	5810	5810	5810	13
620	20250313	094000	195704620	5810	5810	5810	5810	299
621	20250313	093900	193967430	5830	5820	5830	5820	155
622	20250313	093800	193064340	5830	5820	5830	5820	17
623	20250313	093700	192965290	5830	5820	5830	5820	756
624	20250313	093600	188557830	5830	5830	5830	5830	288
625	20250313	093500	186878790	5830	5800	5830	5800	510
626	20250313	093400	183914270	5800	5770	5800	5770	33
627	20250313	093300	183722930	5770	5770	5770	5770	301
628	20250313	093200	181986160	5800	5800	5800	5800	0
629	20250313	093100	181986160	5800	5810	5810	5800	98
630	20250313	093000	181417660	5810	5810	5810	5810	130
631	20250313	092900	180662360	5810	5810	5810	5810	10
632	20250313	092800	180604260	5810	5810	5810	5810	5
633	20250313	092700	180575210	5810	5780	5810	5770	83
634	20250313	092600	180095330	5820	5820	5820	5820	1
635	20250313	092500	180089510	5820	5800	5820	5790	583
636	20250313	092400	176710310	5780	5780	5780	5780	644
637	20250313	092300	172987990	5780	5820	5820	5780	3061
638	20250313	092200	155271700	5820	5790	5820	5790	23
639	20250313	092100	155138470	5820	5820	5820	5820	1
640	20250313	092000	155132650	5800	5810	5810	5800	859
641	20250313	091900	150150440	5810	5840	5840	5810	2170
642	20250313	091800	137520880	5850	5840	5850	5840	70
643	20250313	091700	137111400	5850	5850	5850	5850	0
644	20250313	091600	137111400	5850	5810	5850	5810	37
645	20250313	091500	136896390	5790	5790	5790	5790	1
646	20250313	091400	136890600	5780	5790	5790	5780	913
647	20250313	091300	131606880	5800	5820	5850	5800	776
648	20250313	091200	127081720	5800	5820	5820	5800	516
649	20250313	091100	124082600	5830	5820	5850	5820	470
650	20250313	091000	121342700	5820	5830	5830	5820	1225
651	20250313	090900	114204710	5820	5840	5840	5820	1713
652	20250313	090800	104218320	5840	5880	5880	5840	1222
653	20250313	090700	97046160	5880	5880	5880	5880	300
654	20250313	090600	95282160	5880	5910	5910	5880	1965
655	20250313	090500	83674100	5920	5965	5965	5910	1827
656	20250313	090400	72852185	5965	5920	5970	5910	1922
657	20250313	090300	61425500	5920	5910	5930	5880	1352
658	20250313	090200	53436050	5910	5890	5910	5820	3254
659	20250313	090100	34241990	5890	5900	5980	5890	3965
660	20250313	090000	10738200	5900	5900	5910	5900	1820