KissMeData/149950/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	203200	82196200	8890	8890	8890	8890	178
3	20250312	203100	82196200	8890	8890	8890	8890	0
4	20250312	203000	82196200	8890	8890	8890	8890	0
5	20250312	202900	82196200	8890	8890	8890	8890	0
6	20250312	202800	82196200	8890	8890	8890	8890	0
7	20250312	202700	82196200	8890	8890	8890	8890	0
8	20250312	202600	82196200	8890	8890	8890	8890	0
9	20250312	202500	82196200	8890	8890	8890	8890	0
10	20250312	202400	82196200	8890	8890	8890	8890	0
11	20250312	202300	82196200	8890	8890	8890	8890	0
12	20250312	202200	82196200	8890	8890	8890	8890	0
13	20250312	202100	82196200	8890	8890	8890	8890	0
14	20250312	202000	82196200	8890	8890	8890	8890	0
15	20250312	201900	82196200	8890	8890	8890	8890	0
16	20250312	201800	82196200	8890	8890	8890	8890	0
17	20250312	201700	82196200	8890	8890	8890	8890	0
18	20250312	201600	82196200	8890	8890	8890	8890	0
19	20250312	201500	82196200	8890	8890	8890	8890	0
20	20250312	201400	82196200	8890	8890	8890	8890	0
21	20250312	201300	82196200	8890	8890	8890	8890	0
22	20250312	201200	82196200	8890	8890	8890	8890	0
23	20250312	201100	82196200	8890	8890	8890	8890	0
24	20250312	201000	82196200	8890	8890	8890	8890	0
25	20250312	200900	82196200	8890	8890	8890	8890	0
26	20250312	200800	82196200	8890	8890	8890	8890	0
27	20250312	200700	82196200	8890	8890	8890	8890	0
28	20250312	200600	82196200	8890	8890	8890	8890	0
29	20250312	200500	82196200	8890	8890	8890	8890	0
30	20250312	200400	82196200	8890	8890	8890	8890	0
31	20250312	200300	82196200	8890	8890	8890	8890	0
32	20250312	200200	82196200	8890	8890	8890	8890	178
33	20250312	200100	82196200	8890	8890	8890	8890	0
34	20250312	200000	82196200	8890	8890	8890	8890	0
35	20250312	195900	82196200	8890	8890	8890	8890	0
36	20250312	195800	82196200	8890	8890	8890	8890	0
37	20250312	195700	82196200	8890	8890	8890	8890	0
38	20250312	195600	82196200	8890	8890	8890	8890	0
39	20250312	195500	82196200	8890	8890	8890	8890	0
40	20250312	195400	82196200	8890	8890	8890	8890	0
41	20250312	195300	82196200	8890	8890	8890	8890	0
42	20250312	195200	82196200	8890	8890	8890	8890	0
43	20250312	195100	82196200	8890	8890	8890	8890	0
44	20250312	195000	82196200	8890	8890	8890	8890	0
45	20250312	194900	82196200	8890	8890	8890	8890	0
46	20250312	194800	82196200	8890	8890	8890	8890	0
47	20250312	194700	82196200	8890	8890	8890	8890	0
48	20250312	194600	82196200	8890	8890	8890	8890	0
49	20250312	194500	82196200	8890	8890	8890	8890	0
50	20250312	194400	82196200	8890	8890	8890	8890	0
51	20250312	194300	82196200	8890	8890	8890	8890	0
52	20250312	194200	82196200	8890	8890	8890	8890	0
53	20250312	194100	82196200	8890	8890	8890	8890	0
54	20250312	194000	82196200	8890	8890	8890	8890	0
55	20250312	193900	82196200	8890	8890	8890	8890	0
56	20250312	193800	82196200	8890	8890	8890	8890	0
57	20250312	193700	82196200	8890	8890	8890	8890	0
58	20250312	193600	82196200	8890	8890	8890	8890	0
59	20250312	193500	82196200	8890	8890	8890	8890	0
60	20250312	193400	82196200	8890	8890	8890	8890	0
61	20250312	193300	82196200	8890	8890	8890	8890	0
62	20250312	193200	82196200	8890	8890	8890	8890	178
63	20250312	193100	82196200	8890	8890	8890	8890	0
64	20250312	193000	82196200	8890	8890	8890	8890	0
65	20250312	192900	82196200	8890	8890	8890	8890	0
66	20250312	192800	82196200	8890	8890	8890	8890	0
67	20250312	192700	82196200	8890	8890	8890	8890	0
68	20250312	192600	82196200	8890	8890	8890	8890	0
69	20250312	192500	82196200	8890	8890	8890	8890	0
70	20250312	192400	82196200	8890	8890	8890	8890	0
71	20250312	192300	82196200	8890	8890	8890	8890	0
72	20250312	192200	82196200	8890	8890	8890	8890	0
73	20250312	192100	82196200	8890	8890	8890	8890	0
74	20250312	192000	82196200	8890	8890	8890	8890	0
75	20250312	191900	82196200	8890	8890	8890	8890	0
76	20250312	191800	82196200	8890	8890	8890	8890	0
77	20250312	191700	82196200	8890	8890	8890	8890	0
78	20250312	191600	82196200	8890	8890	8890	8890	0
79	20250312	191500	82196200	8890	8890	8890	8890	0
80	20250312	191400	82196200	8890	8890	8890	8890	0
81	20250312	191300	82196200	8890	8890	8890	8890	0
82	20250312	191200	82196200	8890	8890	8890	8890	0
83	20250312	191100	82196200	8890	8890	8890	8890	0
84	20250312	191000	82196200	8890	8890	8890	8890	0
85	20250312	190900	82196200	8890	8890	8890	8890	0
86	20250312	190800	82196200	8890	8890	8890	8890	0
87	20250312	190700	82196200	8890	8890	8890	8890	0
88	20250312	190600	82196200	8890	8890	8890	8890	0
89	20250312	190500	82196200	8890	8890	8890	8890	0
90	20250312	190400	82196200	8890	8890	8890	8890	0
91	20250312	190300	82196200	8890	8890	8890	8890	0
92	20250312	190200	82196200	8890	8890	8890	8890	178
93	20250312	190100	82196200	8890	8890	8890	8890	0
94	20250312	190000	82196200	8890	8890	8890	8890	0
95	20250312	185900	82196200	8890	8890	8890	8890	0
96	20250312	185800	82196200	8890	8890	8890	8890	0
97	20250312	185700	82196200	8890	8890	8890	8890	0
98	20250312	185600	82196200	8890	8890	8890	8890	0
99	20250312	185500	82196200	8890	8890	8890	8890	0
100	20250312	185400	82196200	8890	8890	8890	8890	0
101	20250312	185300	82196200	8890	8890	8890	8890	0
102	20250312	185200	82196200	8890	8890	8890	8890	0
103	20250312	185100	82196200	8890	8890	8890	8890	0
104	20250312	185000	82196200	8890	8890	8890	8890	0
105	20250312	184900	82196200	8890	8890	8890	8890	0
106	20250312	184800	82196200	8890	8890	8890	8890	0
107	20250312	184700	82196200	8890	8890	8890	8890	0
108	20250312	184600	82196200	8890	8890	8890	8890	0
109	20250312	184500	82196200	8890	8890	8890	8890	0
110	20250312	184400	82196200	8890	8890	8890	8890	0
111	20250312	184300	82196200	8890	8890	8890	8890	0
112	20250312	184200	82196200	8890	8890	8890	8890	0
113	20250312	184100	82196200	8890	8890	8890	8890	0
114	20250312	184000	82196200	8890	8890	8890	8890	0
115	20250312	183900	82196200	8890	8890	8890	8890	0
116	20250312	183800	82196200	8890	8890	8890	8890	0
117	20250312	183700	82196200	8890	8890	8890	8890	0
118	20250312	183600	82196200	8890	8890	8890	8890	0
119	20250312	183500	82196200	8890	8890	8890	8890	0
120	20250312	183400	82196200	8890	8890	8890	8890	0
121	20250312	183300	82196200	8890	8890	8890	8890	0
122	20250312	183200	82196200	8890	8890	8890	8890	178
123	20250312	183100	82196200	8890	8890	8890	8890	0
124	20250312	183000	82196200	8890	8890	8890	8890	0
125	20250312	182900	82196200	8890	8890	8890	8890	0
126	20250312	182800	82196200	8890	8890	8890	8890	0
127	20250312	182700	82196200	8890	8890	8890	8890	0
128	20250312	182600	82196200	8890	8890	8890	8890	0
129	20250312	182500	82196200	8890	8890	8890	8890	0
130	20250312	182400	82196200	8890	8890	8890	8890	0
131	20250312	182300	82196200	8890	8890	8890	8890	0
132	20250312	182200	82196200	8890	8890	8890	8890	0
133	20250312	182100	82196200	8890	8890	8890	8890	0
134	20250312	182000	82196200	8890	8890	8890	8890	0
135	20250312	181900	82196200	8890	8890	8890	8890	0
136	20250312	181800	82196200	8890	8890	8890	8890	0
137	20250312	181700	82196200	8890	8890	8890	8890	0
138	20250312	181600	82196200	8890	8890	8890	8890	0
139	20250312	181500	82196200	8890	8890	8890	8890	0
140	20250312	181400	82196200	8890	8890	8890	8890	0
141	20250312	181300	82196200	8890	8890	8890	8890	0
142	20250312	181200	82196200	8890	8890	8890	8890	0
143	20250312	181100	82196200	8890	8890	8890	8890	0
144	20250312	181000	82196200	8890	8890	8890	8890	0
145	20250312	180900	82196200	8890	8890	8890	8890	0
146	20250312	180800	82196200	8890	8890	8890	8890	0
147	20250312	180700	82196200	8890	8890	8890	8890	0
148	20250312	180600	82196200	8890	8890	8890	8890	0
149	20250312	180500	82196200	8890	8890	8890	8890	0
150	20250312	180400	82196200	8890	8890	8890	8890	0
151	20250312	180300	82196200	8890	8890	8890	8890	0
152	20250312	180200	82196200	8890	8890	8890	8890	178
153	20250312	180100	82196200	8890	8890	8890	8890	0
154	20250312	180000	82196200	8890	8890	8890	8890	0
155	20250312	175900	82196200	8890	8890	8890	8890	0
156	20250312	175800	82196200	8890	8890	8890	8890	0
157	20250312	175700	82196200	8890	8890	8890	8890	0
158	20250312	175600	82196200	8890	8890	8890	8890	0
159	20250312	175500	82196200	8890	8890	8890	8890	0
160	20250312	175400	82196200	8890	8890	8890	8890	0
161	20250312	175300	82196200	8890	8890	8890	8890	0
162	20250312	175200	82196200	8890	8890	8890	8890	0
163	20250312	175100	82196200	8890	8890	8890	8890	0
164	20250312	175000	82196200	8890	8890	8890	8890	0
165	20250312	174900	82196200	8890	8890	8890	8890	0
166	20250312	174800	82196200	8890	8890	8890	8890	0
167	20250312	174700	82196200	8890	8890	8890	8890	0
168	20250312	174600	82196200	8890	8890	8890	8890	0
169	20250312	174500	82196200	8890	8890	8890	8890	0
170	20250312	174400	82196200	8890	8890	8890	8890	0
171	20250312	174300	82196200	8890	8890	8890	8890	0
172	20250312	174200	82196200	8890	8890	8890	8890	0
173	20250312	174100	82196200	8890	8890	8890	8890	0
174	20250312	174000	82196200	8890	8890	8890	8890	0
175	20250312	173900	82196200	8890	8890	8890	8890	0
176	20250312	173800	82196200	8890	8890	8890	8890	0
177	20250312	173700	82196200	8890	8890	8890	8890	0
178	20250312	173600	82196200	8890	8890	8890	8890	0
179	20250312	173500	82196200	8890	8890	8890	8890	0
180	20250312	173400	82196200	8890	8890	8890	8890	0
181	20250312	173300	82196200	8890	8890	8890	8890	0
182	20250312	173200	82196200	8890	8890	8890	8890	178
183	20250312	173100	82196200	8890	8890	8890	8890	0
184	20250312	173000	82196200	8890	8890	8890	8890	0
185	20250312	172900	82196200	8890	8890	8890	8890	0
186	20250312	172800	82196200	8890	8890	8890	8890	0
187	20250312	172700	82196200	8890	8890	8890	8890	0
188	20250312	172600	82196200	8890	8890	8890	8890	0
189	20250312	172500	82196200	8890	8890	8890	8890	0
190	20250312	172400	82196200	8890	8890	8890	8890	0
191	20250312	172300	82196200	8890	8890	8890	8890	0
192	20250312	172200	82196200	8890	8890	8890	8890	0
193	20250312	172100	82196200	8890	8890	8890	8890	0
194	20250312	172000	82196200	8890	8890	8890	8890	0
195	20250312	171900	82196200	8890	8890	8890	8890	0
196	20250312	171800	82196200	8890	8890	8890	8890	0
197	20250312	171700	82196200	8890	8890	8890	8890	0
198	20250312	171600	82196200	8890	8890	8890	8890	0
199	20250312	171500	82196200	8890	8890	8890	8890	0
200	20250312	171400	82196200	8890	8890	8890	8890	0
201	20250312	171300	82196200	8890	8890	8890	8890	0
202	20250312	171200	82196200	8890	8890	8890	8890	0
203	20250312	171100	82196200	8890	8890	8890	8890	0
204	20250312	171000	82196200	8890	8890	8890	8890	0
205	20250312	170900	82196200	8890	8890	8890	8890	0
206	20250312	170800	82196200	8890	8890	8890	8890	0
207	20250312	170700	82196200	8890	8890	8890	8890	0
208	20250312	170600	82196200	8890	8890	8890	8890	0
209	20250312	170500	82196200	8890	8890	8890	8890	0
210	20250312	170400	82196200	8890	8890	8890	8890	0
211	20250312	170300	82196200	8890	8890	8890	8890	0
212	20250312	170200	82196200	8890	8890	8890	8890	178
213	20250312	170100	82196200	8890	8890	8890	8890	0
214	20250312	170000	82196200	8890	8890	8890	8890	0
215	20250312	165900	82196200	8890	8890	8890	8890	0
216	20250312	165800	82196200	8890	8890	8890	8890	0
217	20250312	165700	82196200	8890	8890	8890	8890	0
218	20250312	165600	82196200	8890	8890	8890	8890	0
219	20250312	165500	82196200	8890	8890	8890	8890	0
220	20250312	165400	82196200	8890	8890	8890	8890	0
221	20250312	165300	82196200	8890	8890	8890	8890	0
222	20250312	165200	82196200	8890	8890	8890	8890	0
223	20250312	165100	82196200	8890	8890	8890	8890	0
224	20250312	165000	82196200	8890	8890	8890	8890	0
225	20250312	164900	82196200	8890	8890	8890	8890	0
226	20250312	164800	82196200	8890	8890	8890	8890	0
227	20250312	164700	82196200	8890	8890	8890	8890	0
228	20250312	164600	82196200	8890	8890	8890	8890	0
229	20250312	164500	82196200	8890	8890	8890	8890	0
230	20250312	164400	82196200	8890	8890	8890	8890	0
231	20250312	164300	82196200	8890	8890	8890	8890	0
232	20250312	164200	82196200	8890	8890	8890	8890	0
233	20250312	164100	82196200	8890	8890	8890	8890	0
234	20250312	164000	82196200	8890	8890	8890	8890	0
235	20250312	163900	82196200	8890	8890	8890	8890	0
236	20250312	163800	82196200	8890	8890	8890	8890	0
237	20250312	163700	82196200	8890	8890	8890	8890	0
238	20250312	163600	82196200	8890	8890	8890	8890	0
239	20250312	163500	82196200	8890	8890	8890	8890	0
240	20250312	163400	82196200	8890	8890	8890	8890	0
241	20250312	163300	82196200	8890	8890	8890	8890	0
242	20250312	163200	82196200	8890	8890	8890	8890	178
243	20250312	163100	82196200	8890	8890	8890	8890	0
244	20250312	163000	82196200	8890	8890	8890	8890	0
245	20250312	162900	82196200	8890	8890	8890	8890	0
246	20250312	162800	82196200	8890	8890	8890	8890	0
247	20250312	162700	82196200	8890	8890	8890	8890	0
248	20250312	162600	82196200	8890	8890	8890	8890	0
249	20250312	162500	82196200	8890	8890	8890	8890	0
250	20250312	162400	82196200	8890	8890	8890	8890	0
251	20250312	162300	82196200	8890	8890	8890	8890	0
252	20250312	162200	82196200	8890	8890	8890	8890	0
253	20250312	162100	82196200	8890	8890	8890	8890	0
254	20250312	162000	82196200	8890	8890	8890	8890	0
255	20250312	161900	82196200	8890	8890	8890	8890	0
256	20250312	161800	82196200	8890	8890	8890	8890	0
257	20250312	161700	82196200	8890	8890	8890	8890	0
258	20250312	161600	82196200	8890	8890	8890	8890	0
259	20250312	161500	82196200	8890	8890	8890	8890	0
260	20250312	161400	82196200	8890	8890	8890	8890	0
261	20250312	161300	82196200	8890	8890	8890	8890	0
262	20250312	161200	82196200	8890	8890	8890	8890	0
263	20250312	161100	82196200	8890	8890	8890	8890	0
264	20250312	161000	82196200	8890	8890	8890	8890	0
265	20250312	160900	82196200	8890	8890	8890	8890	0
266	20250312	160800	82196200	8890	8890	8890	8890	0
267	20250312	160700	82196200	8890	8890	8890	8890	0
268	20250312	160600	82196200	8890	8890	8890	8890	0
269	20250312	160500	82196200	8890	8890	8890	8890	0
270	20250312	160400	82196200	8890	8890	8890	8890	0
271	20250312	160300	82196200	8890	8890	8890	8890	0
272	20250312	160200	82196200	8890	8890	8890	8890	178
273	20250312	160100	82196200	8890	8890	8890	8890	0
274	20250312	160000	82196200	8890	8890	8890	8890	0
275	20250312	155900	82196200	8890	8890	8890	8890	0
276	20250312	155800	82196200	8890	8890	8890	8890	0
277	20250312	155700	82196200	8890	8890	8890	8890	0
278	20250312	155600	82196200	8890	8890	8890	8890	0
279	20250312	155500	82196200	8890	8890	8890	8890	0
280	20250312	155400	82196200	8890	8890	8890	8890	0
281	20250312	155300	82196200	8890	8890	8890	8890	0
282	20250312	155200	82196200	8890	8890	8890	8890	0
283	20250312	155100	82196200	8890	8890	8890	8890	0
284	20250312	155000	82196200	8890	8890	8890	8890	0
285	20250312	154900	82196200	8890	8890	8890	8890	0
286	20250312	154800	82196200	8890	8890	8890	8890	0
287	20250312	154700	82196200	8890	8890	8890	8890	0
288	20250312	154600	82196200	8890	8890	8890	8890	0
289	20250312	154500	82196200	8890	8890	8890	8890	0
290	20250312	154400	82196200	8890	8890	8890	8890	0
291	20250312	154300	82196200	8890	8890	8890	8890	0
292	20250312	154200	82196200	8890	8890	8890	8890	0
293	20250312	154100	82196200	8890	8890	8890	8890	0
294	20250312	154000	82196200	8890	8890	8890	8890	0
295	20250312	153900	82196200	8890	8890	8890	8890	0
296	20250312	153800	82196200	8890	8890	8890	8890	0
297	20250312	153700	82196200	8890	8890	8890	8890	0
298	20250312	153600	82196200	8890	8890	8890	8890	0
299	20250312	153500	82196200	8890	8890	8890	8890	0
300	20250312	153400	82196200	8890	8890	8890	8890	0
301	20250312	153300	82196200	8890	8890	8890	8890	0
302	20250312	153200	82196200	8890	8890	8890	8890	178
303	20250312	153100	82196200	8890	8890	8890	8890	0
304	20250312	153000	82196200	8890	8890	8890	8890	178
305	20250312	152900	80613780	8810	8810	8810	8810	0
306	20250312	152800	80613780	8810	8810	8810	8810	0
307	20250312	152700	80613780	8810	8810	8810	8810	0
308	20250312	152600	80613780	8810	8810	8810	8810	0
309	20250312	152500	80613780	8810	8810	8810	8810	0
310	20250312	152400	80613780	8810	8810	8810	8810	0
311	20250312	152300	80613780	8810	8810	8810	8810	0
312	20250312	152200	80613780	8810	8810	8810	8810	0
313	20250312	152100	80613780	8810	8810	8810	8810	0
314	20250312	152000	80613780	8810	8810	8810	8810	0
315	20250312	151900	80613780	8810	8810	8810	8810	1
316	20250312	151800	80604970	8850	8820	8850	8820	48
317	20250312	151700	80181080	8810	8810	8810	8810	0
318	20250312	151600	80181080	8810	8810	8810	8810	0
319	20250312	151500	80181080	8810	8820	8820	8810	8
320	20250312	151400	80110570	8830	8830	8830	8830	0
321	20250312	151300	80110570	8830	8830	8830	8830	0
322	20250312	151200	80110570	8830	8830	8830	8830	0
323	20250312	151100	80110570	8830	8820	8830	8820	50
324	20250312	151000	79669560	8810	8810	8810	8810	195
325	20250312	150900	77951610	8810	8810	8810	8810	0
326	20250312	150800	77951610	8810	8810	8810	8810	0
327	20250312	150700	77951610	8810	8810	8810	8810	1
328	20250312	150600	77942800	8800	8770	8800	8770	462
329	20250312	150500	73889030	8770	8770	8770	8770	0
330	20250312	150400	73889030	8770	8770	8770	8770	2
331	20250312	150300	73871490	8770	8770	8770	8770	73
332	20250312	150200	73231280	8770	8770	8770	8770	3
333	20250312	150100	73204970	8770	8770	8770	8770	55
334	20250312	150000	72722620	8770	8770	8770	8770	0
335	20250312	145900	72722620	8770	8770	8770	8770	0
336	20250312	145800	72722620	8770	8770	8770	8770	0
337	20250312	145700	72722620	8770	8770	8770	8770	0
338	20250312	145600	72722620	8770	8770	8770	8770	0
339	20250312	145500	72722620	8770	8770	8770	8770	0
340	20250312	145400	72722620	8770	8770	8770	8770	0
341	20250312	145300	72722620	8770	8770	8770	8770	0
342	20250312	145200	72722620	8770	8770	8770	8770	0
343	20250312	145100	72722620	8770	8770	8770	8770	0
344	20250312	145000	72722620	8770	8770	8770	8760	4
345	20250312	144900	72687560	8770	8770	8770	8770	0
346	20250312	144800	72687560	8770	8770	8770	8770	0
347	20250312	144700	72687560	8770	8770	8770	8770	0
348	20250312	144600	72687560	8770	8770	8770	8770	0
349	20250312	144500	72687560	8770	8770	8770	8770	0
350	20250312	144400	72687560	8770	8770	8770	8770	0
351	20250312	144300	72687560	8770	8770	8770	8770	0
352	20250312	144200	72687560	8770	8770	8770	8770	0
353	20250312	144100	72687560	8770	8770	8770	8770	0
354	20250312	144000	72687560	8770	8770	8770	8770	0
355	20250312	143900	72687560	8770	8770	8770	8770	0
356	20250312	143800	72687560	8770	8770	8770	8770	0
357	20250312	143700	72687560	8770	8770	8770	8770	0
358	20250312	143600	72687560	8770	8770	8770	8770	0
359	20250312	143500	72687560	8770	8770	8770	8770	0
360	20250312	143400	72687560	8770	8770	8770	8770	0
361	20250312	143300	72687560	8770	8760	8770	8760	21
362	20250312	143200	72503580	8770	8770	8770	8770	0
363	20250312	143100	72503580	8770	8770	8770	8770	0
364	20250312	143000	72503580	8770	8770	8770	8770	0
365	20250312	142900	72503580	8770	8770	8770	8770	0
366	20250312	142800	72503580	8770	8770	8770	8770	0
367	20250312	142700	72503580	8770	8770	8770	8770	0
368	20250312	142600	72503580	8770	8760	8770	8760	7
369	20250312	142500	72442240	8760	8760	8760	8760	0
370	20250312	142400	72442240	8760	8760	8760	8760	118
371	20250312	142300	71408560	8770	8770	8770	8770	0
372	20250312	142200	71408560	8770	8770	8770	8770	0
373	20250312	142100	71408560	8770	8770	8770	8770	0
374	20250312	142000	71408560	8770	8770	8770	8770	0
375	20250312	141900	71408560	8770	8770	8770	8770	0
376	20250312	141800	71408560	8770	8770	8770	8770	0
377	20250312	141700	71408560	8770	8770	8770	8770	0
378	20250312	141600	71408560	8770	8760	8770	8760	38
379	20250312	141500	71075660	8770	8770	8770	8770	0
380	20250312	141400	71075660	8770	8770	8770	8770	0
381	20250312	141300	71075660	8770	8770	8770	8770	0
382	20250312	141200	71075660	8770	8770	8770	8770	0
383	20250312	141100	71075660	8770	8770	8770	8770	0
384	20250312	141000	71075660	8770	8770	8770	8770	0
385	20250312	140900	71075660	8770	8770	8770	8770	0
386	20250312	140800	71075660	8770	8770	8770	8770	0
387	20250312	140700	71075660	8770	8770	8770	8770	0
388	20250312	140600	71075660	8770	8770	8770	8770	0
389	20250312	140500	71075660	8770	8770	8770	8770	0
390	20250312	140400	71075660	8770	8770	8770	8770	0
391	20250312	140300	71075660	8770	8770	8770	8770	1
392	20250312	140200	71066890	8770	8770	8770	8770	0
393	20250312	140100	71066890	8770	8770	8770	8770	0
394	20250312	140000	71066890	8770	8770	8770	8770	0
395	20250312	135900	71066890	8770	8770	8770	8770	0
396	20250312	135800	71066890	8770	8770	8770	8770	0
397	20250312	135700	71066890	8770	8770	8770	8770	0
398	20250312	135600	71066890	8770	8760	8770	8760	38
399	20250312	135500	70734000	8760	8750	8760	8750	24
400	20250312	135400	70523980	8730	8740	8740	8730	200
401	20250312	135300	68776950	8760	8760	8760	8760	0
402	20250312	135200	68776950	8760	8760	8760	8760	50
403	20250312	135100	68338950	8760	8760	8760	8760	13
404	20250312	135000	68225070	8770	8770	8770	8770	0
405	20250312	134900	68225070	8770	8770	8770	8770	0
406	20250312	134800	68225070	8770	8770	8770	8770	0
407	20250312	134700	68225070	8770	8770	8770	8770	0
408	20250312	134600	68225070	8770	8770	8770	8770	0
409	20250312	134500	68225070	8770	8770	8770	8770	0
410	20250312	134400	68225070	8770	8770	8770	8770	0
411	20250312	134300	68225070	8770	8770	8770	8770	0
412	20250312	134200	68225070	8770	8770	8770	8770	0
413	20250312	134100	68225070	8770	8770	8770	8770	0
414	20250312	134000	68225070	8770	8770	8770	8770	0
415	20250312	133900	68225070	8770	8770	8770	8770	0
416	20250312	133800	68225070	8770	8770	8770	8770	0
417	20250312	133700	68225070	8770	8770	8770	8770	0
418	20250312	133600	68225070	8770	8770	8770	8770	0
419	20250312	133500	68225070	8770	8770	8770	8770	0
420	20250312	133400	68225070	8770	8770	8770	8770	1
421	20250312	133300	68216300	8760	8770	8770	8760	3
422	20250312	133200	68190010	8770	8770	8770	8770	10
423	20250312	133100	68102310	8760	8760	8760	8760	0
424	20250312	133000	68102310	8760	8760	8760	8760	0
425	20250312	132900	68102310	8760	8760	8760	8760	0
426	20250312	132800	68102310	8760	8760	8760	8760	0
427	20250312	132700	68102310	8760	8760	8760	8760	0
428	20250312	132600	68102310	8760	8760	8760	8760	0
429	20250312	132500	68102310	8760	8760	8760	8760	51
430	20250312	132400	67655550	8770	8760	8770	8760	7
431	20250312	132300	67594220	8770	8750	8770	8750	17
432	20250312	132200	67445350	8760	8760	8760	8760	5
433	20250312	132100	67401550	8770	8770	8770	8770	0
434	20250312	132000	67401550	8770	8770	8770	8770	5
435	20250312	131900	67357700	8780	8780	8780	8780	0
436	20250312	131800	67357700	8780	8780	8780	8780	0
437	20250312	131700	67357700	8780	8780	8780	8780	0
438	20250312	131600	67357700	8780	8780	8780	8780	0
439	20250312	131500	67357700	8780	8770	8780	8770	7
440	20250312	131400	67296300	8750	8750	8750	8750	34
441	20250312	131300	66998800	8780	8780	8780	8780	0
442	20250312	131200	66998800	8780	8780	8780	8780	0
443	20250312	131100	66998800	8780	8770	8780	8770	26
444	20250312	131000	66770770	8780	8780	8780	8780	0
445	20250312	130900	66770770	8780	8780	8780	8780	0
446	20250312	130800	66770770	8780	8780	8780	8780	0
447	20250312	130700	66770770	8780	8780	8780	8780	0
448	20250312	130600	66770770	8780	8780	8780	8780	0
449	20250312	130500	66770770	8780	8780	8780	8780	30
450	20250312	130400	66507370	8780	8780	8780	8780	0
451	20250312	130300	66507370	8780	8780	8780	8780	0
452	20250312	130200	66507370	8780	8780	8780	8780	0
453	20250312	130100	66507370	8780	8780	8780	8780	0
454	20250312	130000	66507370	8780	8780	8780	8780	0
455	20250312	125900	66507370	8780	8780	8780	8780	0
456	20250312	125800	66507370	8780	8780	8780	8780	0
457	20250312	125700	66507370	8780	8780	8780	8780	0
458	20250312	125600	66507370	8780	8780	8780	8780	0
459	20250312	125500	66507370	8780	8780	8780	8780	0
460	20250312	125400	66507370	8780	8780	8780	8780	0
461	20250312	125300	66507370	8780	8780	8780	8780	0
462	20250312	125200	66507370	8780	8770	8780	8770	50
463	20250312	125100	66068480	8770	8770	8770	8770	0
464	20250312	125000	66068480	8770	8770	8770	8770	2
465	20250312	124900	66050940	8770	8770	8770	8770	0
466	20250312	124800	66050940	8770	8770	8770	8770	0
467	20250312	124700	66050940	8770	8770	8770	8770	0
468	20250312	124600	66050940	8770	8770	8770	8770	0
469	20250312	124500	66050940	8770	8770	8770	8770	0
470	20250312	124400	66050940	8770	8770	8770	8770	1
471	20250312	124300	66042170	8800	8800	8800	8800	0
472	20250312	124200	66042170	8800	8800	8800	8800	0
473	20250312	124100	66042170	8800	8800	8800	8800	0
474	20250312	124000	66042170	8800	8800	8800	8800	8
475	20250312	123900	65971770	8800	8800	8800	8800	0
476	20250312	123800	65971770	8800	8800	8800	8800	0
477	20250312	123700	65971770	8800	8800	8800	8800	0
478	20250312	123600	65971770	8800	8800	8800	8800	0
479	20250312	123500	65971770	8800	8800	8800	8800	0
480	20250312	123400	65971770	8800	8800	8800	8800	0
481	20250312	123300	65971770	8800	8800	8800	8800	0
482	20250312	123200	65971770	8800	8780	8800	8780	50
483	20250312	123100	65532590	8780	8780	8780	8780	0
484	20250312	123000	65532590	8780	8780	8780	8780	0
485	20250312	122900	65532590	8780	8780	8780	8780	17
486	20250312	122800	65383330	8770	8770	8770	8770	0
487	20250312	122700	65383330	8770	8770	8770	8770	0
488	20250312	122600	65383330	8770	8770	8770	8770	0
489	20250312	122500	65383330	8770	8770	8770	8770	0
490	20250312	122400	65383330	8770	8760	8770	8760	165
491	20250312	122300	63937260	8760	8720	8760	8710	900
492	20250312	122200	56088050	8790	8790	8790	8790	0
493	20250312	122100	56088050	8790	8790	8790	8790	0
494	20250312	122000	56088050	8790	8790	8790	8790	0
495	20250312	121900	56088050	8790	8740	8790	8720	638
496	20250312	121800	50503630	8790	8790	8790	8790	0
497	20250312	121700	50503630	8790	8790	8790	8790	0
498	20250312	121600	50503630	8790	8790	8790	8790	10
499	20250312	121500	50415730	8800	8800	8800	8710	503
500	20250312	121400	46020200	8820	8820	8820	8820	0
501	20250312	121300	46020200	8820	8820	8820	8820	1
502	20250312	121200	46011380	8820	8820	8820	8820	0
503	20250312	121100	46011380	8820	8820	8820	8820	0
504	20250312	121000	46011380	8820	8820	8820	8820	0
505	20250312	120900	46011380	8820	8820	8820	8820	0
506	20250312	120800	46011380	8820	8820	8820	8820	0
507	20250312	120700	46011380	8820	8820	8820	8820	0
508	20250312	120600	46011380	8820	8820	8820	8820	0
509	20250312	120500	46011380	8820	8820	8820	8820	1
510	20250312	120400	46002560	8810	8810	8810	8810	0
511	20250312	120300	46002560	8810	8810	8810	8810	0
512	20250312	120200	46002560	8810	8810	8810	8810	0
513	20250312	120100	46002560	8810	8810	8810	8810	1
514	20250312	120000	45993750	8810	8810	8810	8810	5
515	20250312	115900	45949700	8820	8820	8820	8820	0
516	20250312	115800	45949700	8820	8820	8820	8820	0
517	20250312	115700	45949700	8820	8820	8820	8820	5
518	20250312	115600	45905600	8810	8810	8810	8810	55
519	20250312	115500	45421050	8810	8810	8810	8810	0
520	20250312	115400	45421050	8810	8810	8810	8810	0
521	20250312	115300	45421050	8810	8810	8810	8810	0
522	20250312	115200	45421050	8810	8810	8810	8810	0
523	20250312	115100	45421050	8810	8810	8810	8810	0
524	20250312	115000	45421050	8810	8810	8810	8810	0
525	20250312	114900	45421050	8810	8810	8810	8810	0
526	20250312	114800	45421050	8810	8810	8810	8810	0
527	20250312	114700	45421050	8810	8810	8810	8810	0
528	20250312	114600	45421050	8810	8810	8810	8810	0
529	20250312	114500	45421050	8810	8810	8810	8810	0
530	20250312	114400	45421050	8810	8810	8810	8810	0
531	20250312	114300	45421050	8810	8810	8810	8810	2
532	20250312	114200	45403430	8810	8810	8810	8810	0
533	20250312	114100	45403430	8810	8800	8810	8800	23
534	20250312	114000	45200980	8800	8800	8800	8800	0
535	20250312	113900	45200980	8800	8800	8800	8800	0
536	20250312	113800	45200980	8800	8800	8800	8800	0
537	20250312	113700	45200980	8800	8800	8800	8800	0
538	20250312	113600	45200980	8800	8800	8800	8800	0
539	20250312	113500	45200980	8800	8800	8800	8800	0
540	20250312	113400	45200980	8800	8800	8800	8800	0
541	20250312	113300	45200980	8800	8800	8800	8800	0
542	20250312	113200	45200980	8800	8800	8800	8800	0
543	20250312	113100	45200980	8800	8800	8800	8800	0
544	20250312	113000	45200980	8800	8800	8800	8800	0
545	20250312	112900	45200980	8800	8800	8800	8800	23
546	20250312	112800	44998580	8800	8800	8800	8800	0
547	20250312	112700	44998580	8800	8810	8810	8800	160
548	20250312	112600	43589200	8810	8820	8840	8810	189
549	20250312	112500	41923510	8850	8850	8850	8850	0
550	20250312	112400	41923510	8850	8850	8850	8850	0
551	20250312	112300	41923510	8850	8850	8850	8850	0
552	20250312	112200	41923510	8850	8850	8850	8850	0
553	20250312	112100	41923510	8850	8850	8850	8850	0
554	20250312	112000	41923510	8850	8850	8850	8850	0
555	20250312	111900	41923510	8850	8850	8850	8850	0
556	20250312	111800	41923510	8850	8850	8850	8850	0
557	20250312	111700	41923510	8850	8850	8850	8850	0
558	20250312	111600	41923510	8850	8850	8850	8850	0
559	20250312	111500	41923510	8850	8850	8850	8850	1
560	20250312	111400	41914660	8800	8800	8800	8800	0
561	20250312	111300	41914660	8800	8800	8800	8800	0
562	20250312	111200	41914660	8800	8800	8800	8800	0
563	20250312	111100	41914660	8800	8860	8860	8800	104
564	20250312	111000	40998400	8860	8860	8860	8860	0
565	20250312	110900	40998400	8860	8860	8860	8860	0
566	20250312	110800	40998400	8860	8860	8860	8860	0
567	20250312	110700	40998400	8860	8820	8860	8820	182
568	20250312	110600	39393120	8870	8870	8870	8870	0
569	20250312	110500	39393120	8870	8870	8870	8870	0
570	20250312	110400	39393120	8870	8870	8870	8870	0
571	20250312	110300	39393120	8870	8840	8870	8840	389
572	20250312	110200	35952860	8840	8850	8850	8820	105
573	20250312	110100	35026680	8830	8830	8830	8830	0
574	20250312	110000	35026680	8830	8830	8830	8830	0
575	20250312	105900	35026680	8830	8830	8830	8830	120
576	20250312	105800	33967080	8870	8870	8870	8870	0
577	20250312	105700	33967080	8870	8870	8870	8870	0
578	20250312	105600	33967080	8870	8870	8870	8870	10
579	20250312	105500	33878380	8880	8880	8880	8880	0
580	20250312	105400	33878380	8880	8880	8880	8880	0
581	20250312	105300	33878380	8880	8880	8880	8880	0
582	20250312	105200	33878380	8880	8880	8880	8880	4
583	20250312	105100	33842860	8800	8880	8880	8800	501
584	20250312	105000	29418740	8880	8880	8880	8880	0
585	20250312	104900	29418740	8880	8880	8880	8880	0
586	20250312	104800	29418740	8880	8880	8880	8880	0
587	20250312	104700	29418740	8880	8880	8880	8880	0
588	20250312	104600	29418740	8880	8880	8880	8880	0
589	20250312	104500	29418740	8880	8880	8880	8880	0
590	20250312	104400	29418740	8880	8880	8880	8880	0
591	20250312	104300	29418740	8880	8880	8880	8880	0
592	20250312	104200	29418740	8880	8880	8880	8880	0
593	20250312	104100	29418740	8880	8880	8880	8880	1
594	20250312	104000	29409860	8880	8880	8880	8880	0
595	20250312	103900	29409860	8880	8880	8880	8880	0
596	20250312	103800	29409860	8880	8880	8880	8880	0
597	20250312	103700	29409860	8880	8880	8880	8880	0
598	20250312	103600	29409860	8880	8880	8880	8880	0
599	20250312	103500	29409860	8880	8880	8880	8880	0
600	20250312	103400	29409860	8880	8880	8880	8880	1
601	20250312	103300	29400980	8890	8890	8890	8890	0
602	20250312	103200	29400980	8890	8890	8890	8890	100
603	20250312	103100	28511980	8890	8890	8890	8890	0
604	20250312	103000	28511980	8890	8890	8890	8890	0
605	20250312	102900	28511980	8890	8890	8890	8890	0
606	20250312	102800	28511980	8890	8890	8890	8890	0
607	20250312	102700	28511980	8890	8890	8890	8890	0
608	20250312	102600	28511980	8890	8890	8890	8890	0
609	20250312	102500	28511980	8890	8890	8890	8890	0
610	20250312	102400	28511980	8890	8890	8890	8890	0
611	20250312	102300	28511980	8890	8890	8890	8890	0
612	20250312	102200	28511980	8890	8890	8890	8890	1
613	20250312	102100	28503090	8890	8890	8890	8890	0
614	20250312	102000	28503090	8890	8890	8890	8890	0
615	20250312	101900	28503090	8890	8890	8890	8890	0
616	20250312	101800	28503090	8890	8890	8890	8890	0
617	20250312	101700	28503090	8890	8890	8890	8890	0
618	20250312	101600	28503090	8890	8890	8890	8890	0
619	20250312	101500	28503090	8890	8890	8890	8890	0
620	20250312	101400	28503090	8890	8890	8890	8890	0
621	20250312	101300	28503090	8890	8890	8890	8890	0
622	20250312	101200	28503090	8890	8890	8890	8880	10
623	20250312	101100	28414250	8880	8890	8890	8880	6
624	20250312	101000	28360960	8890	8880	8890	8880	11
625	20250312	100900	28263270	8870	8870	8870	8870	0
626	20250312	100800	28263270	8870	8870	8870	8870	72
627	20250312	100700	27624630	8870	8870	8870	8870	5
628	20250312	100600	27580280	8860	8830	8860	8830	129
629	20250312	100500	26439180	8840	8840	8840	8840	40
630	20250312	100400	26085580	8840	8840	8840	8840	0
631	20250312	100300	26085580	8840	8840	8840	8840	0
632	20250312	100200	26085580	8840	8840	8840	8840	0
633	20250312	100100	26085580	8840	8840	8840	8840	0
634	20250312	100000	26085580	8840	8840	8840	8840	0
635	20250312	095900	26085580	8840	8840	8840	8840	0
636	20250312	095800	26085580	8840	8840	8840	8840	30
637	20250312	095700	25820380	8840	8840	8840	8840	0
638	20250312	095600	25820380	8840	8840	8840	8840	0
639	20250312	095500	25820380	8840	8840	8840	8840	30
640	20250312	095400	25555180	8860	8860	8860	8860	0
641	20250312	095300	25555180	8860	8860	8860	8860	0
642	20250312	095200	25555180	8860	8860	8860	8860	1
643	20250312	095100	25546320	8800	8800	8800	8800	600
644	20250312	095000	20266320	8800	8800	8800	8800	0
645	20250312	094900	20266320	8800	8800	8800	8800	0
646	20250312	094800	20266320	8800	8800	8800	8800	0
647	20250312	094700	20266320	8800	8800	8800	8800	0
648	20250312	094600	20266320	8800	8890	8890	8800	149
649	20250312	094500	18945100	8890	8890	8890	8890	2
650	20250312	094400	18927320	8900	8880	8900	8880	793
651	20250312	094300	11884880	8890	8890	8890	8890	0
652	20250312	094200	11884880	8890	8890	8890	8890	1
653	20250312	094100	11875990	8890	8890	8890	8890	0
654	20250312	094000	11875990	8890	8890	8890	8890	0
655	20250312	093900	11875990	8890	8890	8890	8890	0
656	20250312	093800	11875990	8890	8890	8890	8890	0
657	20250312	093700	11875990	8890	8890	8890	8890	0
658	20250312	093600	11875990	8890	8890	8890	8890	20
659	20250312	093500	11698190	8900	8900	8900	8900	0
660	20250312	093400	11698190	8900	8900	8900	8900	0
661	20250312	093300	11698190	8900	8890	8900	8890	40
662	20250312	093200	11342540	8910	8910	8910	8910	0
663	20250312	093100	11342540	8910	8910	8910	8910	0
664	20250312	093000	11342540	8910	8910	8910	8910	0
665	20250312	092900	11342540	8910	8910	8910	8910	0
666	20250312	092800	11342540	8910	8910	8910	8910	0
667	20250312	092700	11342540	8910	8910	8910	8910	0
668	20250312	092600	11342540	8910	8910	8910	8910	5
669	20250312	092500	11297990	8850	8850	8850	8850	0
670	20250312	092400	11297990	8850	8850	8850	8850	27
671	20250312	092300	11059040	8860	8850	8880	8850	227
672	20250312	092200	9049770	8850	8800	8850	8800	300
673	20250312	092100	6402480	8800	8800	8800	8800	0
674	20250312	092000	6402480	8800	8800	8800	8800	0
675	20250312	091900	6402480	8800	8790	8800	8790	30
676	20250312	091800	6138490	8800	8800	8800	8800	0
677	20250312	091700	6138490	8800	8800	8800	8800	0
678	20250312	091600	6138490	8800	8800	8800	8800	0
679	20250312	091500	6138490	8800	8800	8800	8800	0
680	20250312	091400	6138490	8800	8800	8800	8800	0
681	20250312	091300	6138490	8800	8800	8800	8800	0
682	20250312	091200	6138490	8800	8800	8800	8800	0
683	20250312	091100	6138490	8800	8800	8800	8800	0
684	20250312	091000	6138490	8800	8800	8800	8800	4
685	20250312	090900	6103290	8800	8800	8800	8800	20
686	20250312	090800	5927290	8820	8820	8820	8820	0
687	20250312	090700	5927290	8820	8820	8820	8820	0
688	20250312	090600	5927290	8820	8820	8820	8820	0
689	20250312	090500	5927290	8820	8820	8820	8820	20
690	20250312	090400	5750890	8850	8850	8850	8850	0
691	20250312	090300	5750890	8850	8850	8850	8850	0
692	20250312	090200	5750890	8850	8850	8850	8850	0
693	20250312	090100	5750890	8850	8850	8850	8850	0
694	20250312	090000	5750890	8850	8850	8850	8840	650