KissMeData/241770/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	205800	85689510	9680	9680	9680	9680	762
3	20250312	205700	85689510	9680	9680	9680	9680	0
4	20250312	205600	85689510	9680	9680	9680	9680	0
5	20250312	205500	85689510	9680	9680	9680	9680	0
6	20250312	205400	85689510	9680	9680	9680	9680	0
7	20250312	205300	85689510	9680	9680	9680	9680	0
8	20250312	205200	85689510	9680	9680	9680	9680	0
9	20250312	205100	85689510	9680	9680	9680	9680	0
10	20250312	205000	85689510	9680	9680	9680	9680	0
11	20250312	204900	85689510	9680	9680	9680	9680	0
12	20250312	204800	85689510	9680	9680	9680	9680	0
13	20250312	204700	85689510	9680	9680	9680	9680	0
14	20250312	204600	85689510	9680	9680	9680	9680	0
15	20250312	204500	85689510	9680	9680	9680	9680	0
16	20250312	204400	85689510	9680	9680	9680	9680	0
17	20250312	204300	85689510	9680	9680	9680	9680	0
18	20250312	204200	85689510	9680	9680	9680	9680	0
19	20250312	204100	85689510	9680	9680	9680	9680	0
20	20250312	204000	85689510	9680	9680	9680	9680	0
21	20250312	203900	85689510	9680	9680	9680	9680	0
22	20250312	203800	85689510	9680	9680	9680	9680	0
23	20250312	203700	85689510	9680	9680	9680	9680	0
24	20250312	203600	85689510	9680	9680	9680	9680	0
25	20250312	203500	85689510	9680	9680	9680	9680	0
26	20250312	203400	85689510	9680	9680	9680	9680	0
27	20250312	203300	85689510	9680	9680	9680	9680	0
28	20250312	203200	85689510	9680	9680	9680	9680	0
29	20250312	203100	85689510	9680	9680	9680	9680	0
30	20250312	203000	85689510	9680	9680	9680	9680	0
31	20250312	202900	85689510	9680	9680	9680	9680	0
32	20250312	202800	85689510	9680	9680	9680	9680	762
33	20250312	202700	85689510	9680	9680	9680	9680	0
34	20250312	202600	85689510	9680	9680	9680	9680	0
35	20250312	202500	85689510	9680	9680	9680	9680	0
36	20250312	202400	85689510	9680	9680	9680	9680	0
37	20250312	202300	85689510	9680	9680	9680	9680	0
38	20250312	202200	85689510	9680	9680	9680	9680	0
39	20250312	202100	85689510	9680	9680	9680	9680	0
40	20250312	202000	85689510	9680	9680	9680	9680	0
41	20250312	201900	85689510	9680	9680	9680	9680	0
42	20250312	201800	85689510	9680	9680	9680	9680	0
43	20250312	201700	85689510	9680	9680	9680	9680	0
44	20250312	201600	85689510	9680	9680	9680	9680	0
45	20250312	201500	85689510	9680	9680	9680	9680	0
46	20250312	201400	85689510	9680	9680	9680	9680	0
47	20250312	201300	85689510	9680	9680	9680	9680	0
48	20250312	201200	85689510	9680	9680	9680	9680	0
49	20250312	201100	85689510	9680	9680	9680	9680	0
50	20250312	201000	85689510	9680	9680	9680	9680	0
51	20250312	200900	85689510	9680	9680	9680	9680	0
52	20250312	200800	85689510	9680	9680	9680	9680	0
53	20250312	200700	85689510	9680	9680	9680	9680	0
54	20250312	200600	85689510	9680	9680	9680	9680	0
55	20250312	200500	85689510	9680	9680	9680	9680	0
56	20250312	200400	85689510	9680	9680	9680	9680	0
57	20250312	200300	85689510	9680	9680	9680	9680	0
58	20250312	200200	85689510	9680	9680	9680	9680	0
59	20250312	200100	85689510	9680	9680	9680	9680	0
60	20250312	200000	85689510	9680	9680	9680	9680	0
61	20250312	195900	85689510	9680	9680	9680	9680	0
62	20250312	195800	85689510	9680	9680	9680	9680	762
63	20250312	195700	85689510	9680	9680	9680	9680	0
64	20250312	195600	85689510	9680	9680	9680	9680	0
65	20250312	195500	85689510	9680	9680	9680	9680	0
66	20250312	195400	85689510	9680	9680	9680	9680	0
67	20250312	195300	85689510	9680	9680	9680	9680	0
68	20250312	195200	85689510	9680	9680	9680	9680	0
69	20250312	195100	85689510	9680	9680	9680	9680	0
70	20250312	195000	85689510	9680	9680	9680	9680	0
71	20250312	194900	85689510	9680	9680	9680	9680	0
72	20250312	194800	85689510	9680	9680	9680	9680	0
73	20250312	194700	85689510	9680	9680	9680	9680	0
74	20250312	194600	85689510	9680	9680	9680	9680	0
75	20250312	194500	85689510	9680	9680	9680	9680	0
76	20250312	194400	85689510	9680	9680	9680	9680	0
77	20250312	194300	85689510	9680	9680	9680	9680	0
78	20250312	194200	85689510	9680	9680	9680	9680	0
79	20250312	194100	85689510	9680	9680	9680	9680	0
80	20250312	194000	85689510	9680	9680	9680	9680	0
81	20250312	193900	85689510	9680	9680	9680	9680	0
82	20250312	193800	85689510	9680	9680	9680	9680	0
83	20250312	193700	85689510	9680	9680	9680	9680	0
84	20250312	193600	85689510	9680	9680	9680	9680	0
85	20250312	193500	85689510	9680	9680	9680	9680	0
86	20250312	193400	85689510	9680	9680	9680	9680	0
87	20250312	193300	85689510	9680	9680	9680	9680	0
88	20250312	193200	85689510	9680	9680	9680	9680	0
89	20250312	193100	85689510	9680	9680	9680	9680	0
90	20250312	193000	85689510	9680	9680	9680	9680	0
91	20250312	192900	85689510	9680	9680	9680	9680	0
92	20250312	192800	85689510	9680	9680	9680	9680	762
93	20250312	192700	85689510	9680	9680	9680	9680	0
94	20250312	192600	85689510	9680	9680	9680	9680	0
95	20250312	192500	85689510	9680	9680	9680	9680	0
96	20250312	192400	85689510	9680	9680	9680	9680	0
97	20250312	192300	85689510	9680	9680	9680	9680	0
98	20250312	192200	85689510	9680	9680	9680	9680	0
99	20250312	192100	85689510	9680	9680	9680	9680	0
100	20250312	192000	85689510	9680	9680	9680	9680	0
101	20250312	191900	85689510	9680	9680	9680	9680	0
102	20250312	191800	85689510	9680	9680	9680	9680	0
103	20250312	191700	85689510	9680	9680	9680	9680	0
104	20250312	191600	85689510	9680	9680	9680	9680	0
105	20250312	191500	85689510	9680	9680	9680	9680	0
106	20250312	191400	85689510	9680	9680	9680	9680	0
107	20250312	191300	85689510	9680	9680	9680	9680	0
108	20250312	191200	85689510	9680	9680	9680	9680	0
109	20250312	191100	85689510	9680	9680	9680	9680	0
110	20250312	191000	85689510	9680	9680	9680	9680	0
111	20250312	190900	85689510	9680	9680	9680	9680	0
112	20250312	190800	85689510	9680	9680	9680	9680	0
113	20250312	190700	85689510	9680	9680	9680	9680	0
114	20250312	190600	85689510	9680	9680	9680	9680	0
115	20250312	190500	85689510	9680	9680	9680	9680	0
116	20250312	190400	85689510	9680	9680	9680	9680	0
117	20250312	190300	85689510	9680	9680	9680	9680	0
118	20250312	190200	85689510	9680	9680	9680	9680	0
119	20250312	190100	85689510	9680	9680	9680	9680	0
120	20250312	190000	85689510	9680	9680	9680	9680	0
121	20250312	185900	85689510	9680	9680	9680	9680	0
122	20250312	185800	85689510	9680	9680	9680	9680	762
123	20250312	185700	85689510	9680	9680	9680	9680	0
124	20250312	185600	85689510	9680	9680	9680	9680	0
125	20250312	185500	85689510	9680	9680	9680	9680	0
126	20250312	185400	85689510	9680	9680	9680	9680	0
127	20250312	185300	85689510	9680	9680	9680	9680	0
128	20250312	185200	85689510	9680	9680	9680	9680	0
129	20250312	185100	85689510	9680	9680	9680	9680	0
130	20250312	185000	85689510	9680	9680	9680	9680	0
131	20250312	184900	85689510	9680	9680	9680	9680	0
132	20250312	184800	85689510	9680	9680	9680	9680	0
133	20250312	184700	85689510	9680	9680	9680	9680	0
134	20250312	184600	85689510	9680	9680	9680	9680	0
135	20250312	184500	85689510	9680	9680	9680	9680	0
136	20250312	184400	85689510	9680	9680	9680	9680	0
137	20250312	184300	85689510	9680	9680	9680	9680	0
138	20250312	184200	85689510	9680	9680	9680	9680	0
139	20250312	184100	85689510	9680	9680	9680	9680	0
140	20250312	184000	85689510	9680	9680	9680	9680	0
141	20250312	183900	85689510	9680	9680	9680	9680	0
142	20250312	183800	85689510	9680	9680	9680	9680	0
143	20250312	183700	85689510	9680	9680	9680	9680	0
144	20250312	183600	85689510	9680	9680	9680	9680	0
145	20250312	183500	85689510	9680	9680	9680	9680	0
146	20250312	183400	85689510	9680	9680	9680	9680	0
147	20250312	183300	85689510	9680	9680	9680	9680	0
148	20250312	183200	85689510	9680	9680	9680	9680	0
149	20250312	183100	85689510	9680	9680	9680	9680	0
150	20250312	183000	85689510	9680	9680	9680	9680	0
151	20250312	182900	85689510	9680	9680	9680	9680	0
152	20250312	182800	85689510	9680	9680	9680	9680	762
153	20250312	182700	85689510	9680	9680	9680	9680	0
154	20250312	182600	85689510	9680	9680	9680	9680	0
155	20250312	182500	85689510	9680	9680	9680	9680	0
156	20250312	182400	85689510	9680	9680	9680	9680	0
157	20250312	182300	85689510	9680	9680	9680	9680	0
158	20250312	182200	85689510	9680	9680	9680	9680	0
159	20250312	182100	85689510	9680	9680	9680	9680	0
160	20250312	182000	85689510	9680	9680	9680	9680	0
161	20250312	181900	85689510	9680	9680	9680	9680	0
162	20250312	181800	85689510	9680	9680	9680	9680	0
163	20250312	181700	85689510	9680	9680	9680	9680	0
164	20250312	181600	85689510	9680	9680	9680	9680	0
165	20250312	181500	85689510	9680	9680	9680	9680	0
166	20250312	181400	85689510	9680	9680	9680	9680	0
167	20250312	181300	85689510	9680	9680	9680	9680	0
168	20250312	181200	85689510	9680	9680	9680	9680	0
169	20250312	181100	85689510	9680	9680	9680	9680	0
170	20250312	181000	85689510	9680	9680	9680	9680	0
171	20250312	180900	85689510	9680	9680	9680	9680	0
172	20250312	180800	85689510	9680	9680	9680	9680	0
173	20250312	180700	85689510	9680	9680	9680	9680	0
174	20250312	180600	85689510	9680	9680	9680	9680	0
175	20250312	180500	85689510	9680	9680	9680	9680	0
176	20250312	180400	85689510	9680	9680	9680	9680	0
177	20250312	180300	85689510	9680	9680	9680	9680	0
178	20250312	180200	85689510	9680	9680	9680	9680	0
179	20250312	180100	85689510	9680	9680	9680	9680	0
180	20250312	180000	85689510	9680	9680	9680	9680	0
181	20250312	175900	85689510	9680	9680	9680	9680	0
182	20250312	175800	85689510	9680	9680	9680	9680	762
183	20250312	175700	85689510	9680	9680	9680	9680	0
184	20250312	175600	85689510	9680	9680	9680	9680	0
185	20250312	175500	85689510	9680	9680	9680	9680	0
186	20250312	175400	85689510	9680	9680	9680	9680	0
187	20250312	175300	85689510	9680	9680	9680	9680	0
188	20250312	175200	85689510	9680	9680	9680	9680	0
189	20250312	175100	85689510	9680	9680	9680	9680	0
190	20250312	175000	85689510	9680	9680	9680	9680	0
191	20250312	174900	85689510	9680	9680	9680	9680	0
192	20250312	174800	85689510	9680	9680	9680	9680	0
193	20250312	174700	85689510	9680	9680	9680	9680	0
194	20250312	174600	85689510	9680	9680	9680	9680	0
195	20250312	174500	85689510	9680	9680	9680	9680	0
196	20250312	174400	85689510	9680	9680	9680	9680	0
197	20250312	174300	85689510	9680	9680	9680	9680	0
198	20250312	174200	85689510	9680	9680	9680	9680	0
199	20250312	174100	85689510	9680	9680	9680	9680	0
200	20250312	174000	85689510	9680	9680	9680	9680	0
201	20250312	173900	85689510	9680	9680	9680	9680	0
202	20250312	173800	85689510	9680	9680	9680	9680	0
203	20250312	173700	85689510	9680	9680	9680	9680	0
204	20250312	173600	85689510	9680	9680	9680	9680	0
205	20250312	173500	85689510	9680	9680	9680	9680	0
206	20250312	173400	85689510	9680	9680	9680	9680	0
207	20250312	173300	85689510	9680	9680	9680	9680	0
208	20250312	173200	85689510	9680	9680	9680	9680	0
209	20250312	173100	85689510	9680	9680	9680	9680	0
210	20250312	173000	85689510	9680	9680	9680	9680	0
211	20250312	172900	85689510	9680	9680	9680	9680	0
212	20250312	172800	85689510	9680	9680	9680	9680	762
213	20250312	172700	85689510	9680	9680	9680	9680	0
214	20250312	172600	85689510	9680	9680	9680	9680	0
215	20250312	172500	85689510	9680	9680	9680	9680	0
216	20250312	172400	85689510	9680	9680	9680	9680	0
217	20250312	172300	85689510	9680	9680	9680	9680	0
218	20250312	172200	85689510	9680	9680	9680	9680	0
219	20250312	172100	85689510	9680	9680	9680	9680	0
220	20250312	172000	85689510	9680	9680	9680	9680	0
221	20250312	171900	85689510	9680	9680	9680	9680	0
222	20250312	171800	85689510	9680	9680	9680	9680	0
223	20250312	171700	85689510	9680	9680	9680	9680	0
224	20250312	171600	85689510	9680	9680	9680	9680	0
225	20250312	171500	85689510	9680	9680	9680	9680	0
226	20250312	171400	85689510	9680	9680	9680	9680	0
227	20250312	171300	85689510	9680	9680	9680	9680	0
228	20250312	171200	85689510	9680	9680	9680	9680	0
229	20250312	171100	85689510	9680	9680	9680	9680	0
230	20250312	171000	85689510	9680	9680	9680	9680	0
231	20250312	170900	85689510	9680	9680	9680	9680	0
232	20250312	170800	85689510	9680	9680	9680	9680	0
233	20250312	170700	85689510	9680	9680	9680	9680	0
234	20250312	170600	85689510	9680	9680	9680	9680	0
235	20250312	170500	85689510	9680	9680	9680	9680	0
236	20250312	170400	85689510	9680	9680	9680	9680	0
237	20250312	170300	85689510	9680	9680	9680	9680	0
238	20250312	170200	85689510	9680	9680	9680	9680	0
239	20250312	170100	85689510	9680	9680	9680	9680	0
240	20250312	170000	85689510	9680	9680	9680	9680	0
241	20250312	165900	85689510	9680	9680	9680	9680	0
242	20250312	165800	85689510	9680	9680	9680	9680	762
243	20250312	165700	85689510	9680	9680	9680	9680	0
244	20250312	165600	85689510	9680	9680	9680	9680	0
245	20250312	165500	85689510	9680	9680	9680	9680	0
246	20250312	165400	85689510	9680	9680	9680	9680	0
247	20250312	165300	85689510	9680	9680	9680	9680	0
248	20250312	165200	85689510	9680	9680	9680	9680	0
249	20250312	165100	85689510	9680	9680	9680	9680	0
250	20250312	165000	85689510	9680	9680	9680	9680	0
251	20250312	164900	85689510	9680	9680	9680	9680	0
252	20250312	164800	85689510	9680	9680	9680	9680	0
253	20250312	164700	85689510	9680	9680	9680	9680	0
254	20250312	164600	85689510	9680	9680	9680	9680	0
255	20250312	164500	85689510	9680	9680	9680	9680	0
256	20250312	164400	85689510	9680	9680	9680	9680	0
257	20250312	164300	85689510	9680	9680	9680	9680	0
258	20250312	164200	85689510	9680	9680	9680	9680	0
259	20250312	164100	85689510	9680	9680	9680	9680	0
260	20250312	164000	85689510	9680	9680	9680	9680	0
261	20250312	163900	85689510	9680	9680	9680	9680	0
262	20250312	163800	85689510	9680	9680	9680	9680	0
263	20250312	163700	85689510	9680	9680	9680	9680	0
264	20250312	163600	85689510	9680	9680	9680	9680	0
265	20250312	163500	85689510	9680	9680	9680	9680	0
266	20250312	163400	85689510	9680	9680	9680	9680	0
267	20250312	163300	85689510	9680	9680	9680	9680	0
268	20250312	163200	85689510	9680	9680	9680	9680	0
269	20250312	163100	85689510	9680	9680	9680	9680	0
270	20250312	163000	85689510	9680	9680	9680	9680	0
271	20250312	162900	85689510	9680	9680	9680	9680	0
272	20250312	162800	85689510	9680	9680	9680	9680	762
273	20250312	162700	85689510	9680	9680	9680	9680	0
274	20250312	162600	85689510	9680	9680	9680	9680	0
275	20250312	162500	85689510	9680	9680	9680	9680	0
276	20250312	162400	85689510	9680	9680	9680	9680	0
277	20250312	162300	85689510	9680	9680	9680	9680	0
278	20250312	162200	85689510	9680	9680	9680	9680	0
279	20250312	162100	85689510	9680	9680	9680	9680	0
280	20250312	162000	85689510	9680	9680	9680	9680	0
281	20250312	161900	85689510	9680	9680	9680	9680	0
282	20250312	161800	85689510	9680	9680	9680	9680	0
283	20250312	161700	85689510	9680	9680	9680	9680	0
284	20250312	161600	85689510	9680	9680	9680	9680	0
285	20250312	161500	85689510	9680	9680	9680	9680	0
286	20250312	161400	85689510	9680	9680	9680	9680	0
287	20250312	161300	85689510	9680	9680	9680	9680	0
288	20250312	161200	85689510	9680	9680	9680	9680	0
289	20250312	161100	85689510	9680	9680	9680	9680	0
290	20250312	161000	85689510	9680	9680	9680	9680	0
291	20250312	160900	85689510	9680	9680	9680	9680	0
292	20250312	160800	85689510	9680	9680	9680	9680	0
293	20250312	160700	85689510	9680	9680	9680	9680	0
294	20250312	160600	85689510	9680	9680	9680	9680	0
295	20250312	160500	85689510	9680	9680	9680	9680	0
296	20250312	160400	85689510	9680	9680	9680	9680	0
297	20250312	160300	85689510	9680	9680	9680	9680	0
298	20250312	160200	85689510	9680	9680	9680	9680	0
299	20250312	160100	85689510	9680	9680	9680	9680	0
300	20250312	160000	85689510	9680	9680	9680	9680	0
301	20250312	155900	85689510	9680	9680	9680	9680	0
302	20250312	155800	85689510	9680	9680	9680	9680	762
303	20250312	155700	85689510	9680	9680	9680	9680	0
304	20250312	155600	85689510	9680	9680	9680	9680	0
305	20250312	155500	85689510	9680	9680	9680	9680	0
306	20250312	155400	85689510	9680	9680	9680	9680	0
307	20250312	155300	85689510	9680	9680	9680	9680	0
308	20250312	155200	85689510	9680	9680	9680	9680	0
309	20250312	155100	85689510	9680	9680	9680	9680	0
310	20250312	155000	85689510	9680	9680	9680	9680	0
311	20250312	154900	85689510	9680	9680	9680	9680	0
312	20250312	154800	85689510	9680	9680	9680	9680	0
313	20250312	154700	85689510	9680	9680	9680	9680	0
314	20250312	154600	85689510	9680	9680	9680	9680	0
315	20250312	154500	85689510	9680	9680	9680	9680	0
316	20250312	154400	85689510	9680	9680	9680	9680	0
317	20250312	154300	85689510	9680	9680	9680	9680	0
318	20250312	154200	85689510	9680	9680	9680	9680	0
319	20250312	154100	85689510	9680	9680	9680	9680	0
320	20250312	154000	85689510	9680	9680	9680	9680	0
321	20250312	153900	85689510	9680	9680	9680	9680	0
322	20250312	153800	85689510	9680	9680	9680	9680	0
323	20250312	153700	85689510	9680	9680	9680	9680	0
324	20250312	153600	85689510	9680	9680	9680	9680	0
325	20250312	153500	85689510	9680	9680	9680	9680	0
326	20250312	153400	85689510	9680	9680	9680	9680	0
327	20250312	153300	85689510	9680	9680	9680	9680	0
328	20250312	153200	85689510	9680	9680	9680	9680	0
329	20250312	153100	85689510	9680	9680	9680	9680	0
330	20250312	153000	85689510	9680	9680	9680	9680	762
331	20250312	152900	78313350	9720	9720	9720	9720	0
332	20250312	152800	78313350	9720	9720	9720	9720	0
333	20250312	152700	78313350	9720	9720	9720	9720	0
334	20250312	152600	78313350	9720	9720	9720	9720	0
335	20250312	152500	78313350	9720	9720	9720	9720	0
336	20250312	152400	78313350	9720	9720	9720	9720	0
337	20250312	152300	78313350	9720	9720	9720	9720	0
338	20250312	152200	78313350	9720	9720	9720	9720	0
339	20250312	152100	78313350	9720	9720	9720	9720	0
340	20250312	152000	78313350	9720	9720	9720	9720	0
341	20250312	151900	78313350	9720	9720	9720	9720	7
342	20250312	151800	78245310	9710	9710	9710	9710	94
343	20250312	151700	77332570	9740	9680	9740	9680	316
344	20250312	151600	74272720	9670	9670	9670	9670	0
345	20250312	151500	74272720	9670	9670	9670	9670	12
346	20250312	151400	74156680	9680	9680	9680	9680	52
347	20250312	151300	73653320	9680	9680	9680	9680	2
348	20250312	151200	73633960	9680	9670	9680	9670	9
349	20250312	151100	73546850	9670	9670	9670	9670	0
350	20250312	151000	73546850	9670	9670	9670	9670	15
351	20250312	150900	73401800	9670	9720	9720	9660	328
352	20250312	150800	70226850	9700	9740	9740	9700	198
353	20250312	150700	68305620	9720	9720	9720	9720	6
354	20250312	150600	68247300	9720	9720	9720	9720	6
355	20250312	150500	68188980	9740	9740	9740	9740	5
356	20250312	150400	68140280	9810	9810	9810	9810	0
357	20250312	150300	68140280	9810	9740	9810	9740	4
358	20250312	150200	68101180	9720	9720	9720	9720	0
359	20250312	150100	68101180	9720	9720	9720	9720	0
360	20250312	150000	68101180	9720	9720	9720	9720	202
361	20250312	145900	66137740	9720	9740	9740	9720	2
362	20250312	145800	66118280	9740	9740	9740	9740	1
363	20250312	145700	66108540	9730	9730	9730	9730	4
364	20250312	145600	66069620	9750	9730	9820	9730	5
365	20250312	145500	66020860	9790	9790	9790	9790	0
366	20250312	145400	66020860	9790	9790	9790	9790	0
367	20250312	145300	66020860	9790	9790	9790	9790	0
368	20250312	145200	66020860	9790	9790	9790	9790	0
369	20250312	145100	66020860	9790	9790	9790	9790	0
370	20250312	145000	66020860	9790	9790	9790	9790	0
371	20250312	144900	66020860	9790	9790	9790	9790	0
372	20250312	144800	66020860	9790	9790	9790	9790	0
373	20250312	144700	66020860	9790	9790	9790	9790	0
374	20250312	144600	66020860	9790	9740	9790	9740	11
375	20250312	144500	65913330	9820	9830	9830	9730	4092
376	20250312	144400	25935530	9850	9850	9850	9850	0
377	20250312	144300	25935530	9850	9850	9850	9850	0
378	20250312	144200	25935530	9850	9850	9850	9850	1
379	20250312	144100	25925680	9830	9840	9850	9830	106
380	20250312	144000	24881710	9850	9850	9850	9850	0
381	20250312	143900	24881710	9850	9850	9850	9850	0
382	20250312	143800	24881710	9850	9850	9850	9850	0
383	20250312	143700	24881710	9850	9850	9850	9850	0
384	20250312	143600	24881710	9850	9850	9850	9850	0
385	20250312	143500	24881710	9850	9850	9850	9850	0
386	20250312	143400	24881710	9850	9850	9850	9850	0
387	20250312	143300	24881710	9850	9850	9850	9850	0
388	20250312	143200	24881710	9850	9850	9850	9850	0
389	20250312	143100	24881710	9850	9850	9850	9850	0
390	20250312	143000	24881710	9850	9850	9850	9850	0
391	20250312	142900	24881710	9850	9850	9850	9850	0
392	20250312	142800	24881710	9850	9850	9850	9850	0
393	20250312	142700	24881710	9850	9850	9850	9850	0
394	20250312	142600	24881710	9850	9850	9850	9850	0
395	20250312	142500	24881710	9850	9850	9850	9850	0
396	20250312	142400	24881710	9850	9850	9850	9850	0
397	20250312	142300	24881710	9850	9850	9850	9850	0
398	20250312	142200	24881710	9850	9850	9850	9850	1
399	20250312	142100	24871860	9830	9830	9830	9830	20
400	20250312	142000	24675260	9830	9830	9830	9830	0
401	20250312	141900	24675260	9830	9830	9830	9830	0
402	20250312	141800	24675260	9830	9830	9830	9830	0
403	20250312	141700	24675260	9830	9830	9830	9830	0
404	20250312	141600	24675260	9830	9830	9830	9830	0
405	20250312	141500	24675260	9830	9830	9830	9830	0
406	20250312	141400	24675260	9830	9830	9830	9830	0
407	20250312	141300	24675260	9830	9830	9830	9830	0
408	20250312	141200	24675260	9830	9830	9830	9830	0
409	20250312	141100	24675260	9830	9830	9830	9830	3
410	20250312	141000	24645770	9890	9890	9890	9890	0
411	20250312	140900	24645770	9890	9890	9890	9890	0
412	20250312	140800	24645770	9890	9890	9890	9890	0
413	20250312	140700	24645770	9890	9890	9890	9890	0
414	20250312	140600	24645770	9890	9890	9890	9890	0
415	20250312	140500	24645770	9890	9890	9890	9890	0
416	20250312	140400	24645770	9890	9890	9890	9890	0
417	20250312	140300	24645770	9890	9890	9890	9890	0
418	20250312	140200	24645770	9890	9890	9890	9890	0
419	20250312	140100	24645770	9890	9890	9890	9890	0
420	20250312	140000	24645770	9890	9890	9890	9890	0
421	20250312	135900	24645770	9890	9890	9890	9890	0
422	20250312	135800	24645770	9890	9890	9890	9890	0
423	20250312	135700	24645770	9890	9890	9890	9890	0
424	20250312	135600	24645770	9890	9890	9890	9890	0
425	20250312	135500	24645770	9890	9890	9890	9890	0
426	20250312	135400	24645770	9890	9890	9890	9890	0
427	20250312	135300	24645770	9890	9890	9890	9890	0
428	20250312	135200	24645770	9890	9890	9890	9890	1
429	20250312	135100	24635880	9840	9840	9840	9840	0
430	20250312	135000	24635880	9840	9840	9840	9840	0
431	20250312	134900	24635880	9840	9840	9840	9840	0
432	20250312	134800	24635880	9840	9840	9840	9840	0
433	20250312	134700	24635880	9840	9840	9840	9840	0
434	20250312	134600	24635880	9840	9840	9840	9840	0
435	20250312	134500	24635880	9840	9840	9840	9840	0
436	20250312	134400	24635880	9840	9840	9840	9840	1
437	20250312	134300	24626040	9820	9840	9840	9820	210
438	20250312	134200	22561770	9880	9880	9880	9880	0
439	20250312	134100	22561770	9880	9880	9880	9880	1
440	20250312	134000	22551890	9880	9840	9880	9840	10
441	20250312	133900	22453450	9890	9890	9890	9890	0
442	20250312	133800	22453450	9890	9890	9890	9890	0
443	20250312	133700	22453450	9890	9890	9890	9890	0
444	20250312	133600	22453450	9890	9890	9890	9890	0
445	20250312	133500	22453450	9890	9890	9890	9890	0
446	20250312	133400	22453450	9890	9890	9890	9890	0
447	20250312	133300	22453450	9890	9890	9890	9890	0
448	20250312	133200	22453450	9890	9890	9890	9890	0
449	20250312	133100	22453450	9890	9890	9890	9890	0
450	20250312	133000	22453450	9890	9890	9890	9890	0
451	20250312	132900	22453450	9890	9890	9890	9890	0
452	20250312	132800	22453450	9890	9890	9890	9890	0
453	20250312	132700	22453450	9890	9890	9890	9890	0
454	20250312	132600	22453450	9890	9890	9890	9890	0
455	20250312	132500	22453450	9890	9890	9890	9890	0
456	20250312	132400	22453450	9890	9890	9890	9890	0
457	20250312	132300	22453450	9890	9890	9890	9890	0
458	20250312	132200	22453450	9890	9890	9890	9890	0
459	20250312	132100	22453450	9890	9890	9890	9890	0
460	20250312	132000	22453450	9890	9890	9890	9890	0
461	20250312	131900	22453450	9890	9890	9890	9890	0
462	20250312	131800	22453450	9890	9890	9890	9890	0
463	20250312	131700	22453450	9890	9890	9890	9890	0
464	20250312	131600	22453450	9890	9890	9890	9890	0
465	20250312	131500	22453450	9890	9890	9890	9890	0
466	20250312	131400	22453450	9890	9890	9890	9890	0
467	20250312	131300	22453450	9890	9890	9890	9890	0
468	20250312	131200	22453450	9890	9890	9890	9890	0
469	20250312	131100	22453450	9890	9890	9890	9890	0
470	20250312	131000	22453450	9890	9890	9890	9890	0
471	20250312	130900	22453450	9890	9890	9890	9890	0
472	20250312	130800	22453450	9890	9890	9890	9890	0
473	20250312	130700	22453450	9890	9890	9890	9890	0
474	20250312	130600	22453450	9890	9890	9890	9890	0
475	20250312	130500	22453450	9890	9890	9890	9890	0
476	20250312	130400	22453450	9890	9890	9890	9890	0
477	20250312	130300	22453450	9890	9890	9890	9890	0
478	20250312	130200	22453450	9890	9890	9890	9890	0
479	20250312	130100	22453450	9890	9890	9890	9890	0
480	20250312	130000	22453450	9890	9890	9890	9890	0
481	20250312	125900	22453450	9890	9890	9890	9890	0
482	20250312	125800	22453450	9890	9890	9890	9890	0
483	20250312	125700	22453450	9890	9890	9890	9890	0
484	20250312	125600	22453450	9890	9890	9890	9890	0
485	20250312	125500	22453450	9890	9890	9890	9890	0
486	20250312	125400	22453450	9890	9890	9890	9890	91
487	20250312	125300	21553460	9890	9890	9890	9890	0
488	20250312	125200	21553460	9890	9890	9890	9890	12
489	20250312	125100	21434780	9890	9890	9890	9890	1
490	20250312	125000	21424890	9850	9850	9850	9850	0
491	20250312	124900	21424890	9850	9840	9850	9840	5
492	20250312	124800	21375660	9840	9870	9870	9840	35
493	20250312	124700	21030820	9870	9870	9870	9870	0
494	20250312	124600	21030820	9870	9870	9870	9870	0
495	20250312	124500	21030820	9870	9870	9870	9870	1
496	20250312	124400	21020950	9850	9850	9850	9850	0
497	20250312	124300	21020950	9850	9850	9850	9850	0
498	20250312	124200	21020950	9850	9850	9850	9850	0
499	20250312	124100	21020950	9850	9850	9850	9850	1
500	20250312	124000	21011100	9860	9860	9860	9860	0
501	20250312	123900	21011100	9860	9860	9860	9860	0
502	20250312	123800	21011100	9860	9860	9860	9860	0
503	20250312	123700	21011100	9860	9860	9860	9860	0
504	20250312	123600	21011100	9860	9860	9860	9860	0
505	20250312	123500	21011100	9860	9860	9860	9860	0
506	20250312	123400	21011100	9860	9860	9860	9860	0
507	20250312	123300	21011100	9860	9860	9860	9860	0
508	20250312	123200	21011100	9860	9860	9860	9860	0
509	20250312	123100	21011100	9860	9860	9860	9860	0
510	20250312	123000	21011100	9860	9850	9860	9850	5
511	20250312	122900	20961820	9860	9860	9860	9860	0
512	20250312	122800	20961820	9860	9860	9860	9860	0
513	20250312	122700	20961820	9860	9860	9860	9860	0
514	20250312	122600	20961820	9860	9860	9860	9860	0
515	20250312	122500	20961820	9860	9860	9860	9860	0
516	20250312	122400	20961820	9860	9860	9860	9860	0
517	20250312	122300	20961820	9860	9860	9860	9860	0
518	20250312	122200	20961820	9860	9860	9860	9860	0
519	20250312	122100	20961820	9860	9860	9860	9860	0
520	20250312	122000	20961820	9860	9860	9860	9860	0
521	20250312	121900	20961820	9860	9860	9860	9860	0
522	20250312	121800	20961820	9860	9860	9860	9860	0
523	20250312	121700	20961820	9860	9860	9860	9860	0
524	20250312	121600	20961820	9860	9860	9860	9860	0
525	20250312	121500	20961820	9860	9860	9860	9860	0
526	20250312	121400	20961820	9860	9860	9860	9860	0
527	20250312	121300	20961820	9860	9830	9860	9830	11
528	20250312	121200	20853390	9820	9820	9820	9820	0
529	20250312	121100	20853390	9820	9820	9820	9820	0
530	20250312	121000	20853390	9820	9820	9820	9820	0
531	20250312	120900	20853390	9820	9820	9820	9820	0
532	20250312	120800	20853390	9820	9820	9820	9820	0
533	20250312	120700	20853390	9820	9820	9820	9820	0
534	20250312	120600	20853390	9820	9820	9820	9820	0
535	20250312	120500	20853390	9820	9840	9910	9820	110
536	20250312	120400	19772330	9900	9900	9900	9900	0
537	20250312	120300	19772330	9900	9900	9900	9900	0
538	20250312	120200	19772330	9900	9900	9900	9900	0
539	20250312	120100	19772330	9900	9900	9900	9900	0
540	20250312	120000	19772330	9900	9900	9900	9900	0
541	20250312	115900	19772330	9900	9900	9900	9900	0
542	20250312	115800	19772330	9900	9900	9900	9900	0
543	20250312	115700	19772330	9900	9900	9900	9900	0
544	20250312	115600	19772330	9900	9900	9900	9900	0
545	20250312	115500	19772330	9900	9900	9900	9900	1
546	20250312	115400	19762430	9840	9820	9840	9820	2
547	20250312	115300	19742770	9810	9810	9810	9810	0
548	20250312	115200	19742770	9810	9810	9810	9810	0
549	20250312	115100	19742770	9810	9810	9810	9810	0
550	20250312	115000	19742770	9810	9810	9810	9810	0
551	20250312	114900	19742770	9810	9810	9810	9810	0
552	20250312	114800	19742770	9810	9810	9810	9810	1
553	20250312	114700	19732960	9810	9810	9810	9810	0
554	20250312	114600	19732960	9810	9810	9810	9810	0
555	20250312	114500	19732960	9810	9810	9810	9810	0
556	20250312	114400	19732960	9810	9830	9830	9810	3
557	20250312	114300	19703510	9810	9810	9850	9810	18
558	20250312	114200	19526530	9810	9810	9810	9810	0
559	20250312	114100	19526530	9810	9810	9810	9810	0
560	20250312	114000	19526530	9810	9810	9810	9810	0
561	20250312	113900	19526530	9810	9810	9810	9810	0
562	20250312	113800	19526530	9810	9810	9810	9810	0
563	20250312	113700	19526530	9810	9810	9810	9810	1
564	20250312	113600	19516720	9800	9800	9800	9800	20
565	20250312	113500	19320720	9810	9810	9810	9810	1
566	20250312	113400	19310910	9810	9830	9830	9810	33
567	20250312	113300	18987120	9830	9830	9830	9830	0
568	20250312	113200	18987120	9830	9830	9830	9830	0
569	20250312	113100	18987120	9830	9830	9830	9830	1
570	20250312	113000	18977290	9830	9830	9830	9830	0
571	20250312	112900	18977290	9830	9830	9830	9830	1
572	20250312	112800	18967460	9810	9810	9810	9810	1
573	20250312	112700	18957650	9820	9820	9820	9820	2
574	20250312	112600	18938010	9830	9830	9830	9830	0
575	20250312	112500	18938010	9830	9830	9830	9830	0
576	20250312	112400	18938010	9830	9830	9830	9830	0
577	20250312	112300	18938010	9830	9830	9830	9830	0
578	20250312	112200	18938010	9830	9830	9830	9830	0
579	20250312	112100	18938010	9830	9830	9830	9830	0
580	20250312	112000	18938010	9830	9830	9830	9830	1
581	20250312	111900	18928180	9810	9810	9810	9810	6
582	20250312	111800	18869320	9810	9810	9810	9810	0
583	20250312	111700	18869320	9810	9810	9810	9810	11
584	20250312	111600	18761410	9810	9810	9810	9810	1
585	20250312	111500	18751600	9830	9830	9830	9830	0
586	20250312	111400	18751600	9830	9830	9830	9830	0
587	20250312	111300	18751600	9830	9830	9830	9830	1
588	20250312	111200	18741770	9830	9820	9880	9820	74
589	20250312	111100	18014470	9830	9820	9990	9820	104
590	20250312	111000	16980650	9810	9810	9930	9810	211
591	20250312	110900	14902360	9810	9810	9810	9810	0
592	20250312	110800	14902360	9810	9810	9810	9810	0
593	20250312	110700	14902360	9810	9810	9810	9810	0
594	20250312	110600	14902360	9810	9810	9810	9810	0
595	20250312	110500	14902360	9810	9810	9810	9810	0
596	20250312	110400	14902360	9810	9810	9810	9810	4
597	20250312	110300	14863120	9810	9810	9810	9810	0
598	20250312	110200	14863120	9810	9810	9810	9810	0
599	20250312	110100	14863120	9810	9810	9810	9810	0
600	20250312	110000	14863120	9810	9810	9810	9810	6
601	20250312	105900	14804260	9810	9810	9810	9810	0
602	20250312	105800	14804260	9810	9810	9810	9810	0
603	20250312	105700	14804260	9810	9810	9810	9810	0
604	20250312	105600	14804260	9810	9810	9810	9810	0
605	20250312	105500	14804260	9810	9810	9810	9810	1
606	20250312	105400	14794450	9790	9790	9790	9790	0
607	20250312	105300	14794450	9790	9790	9790	9790	0
608	20250312	105200	14794450	9790	9790	9790	9790	0
609	20250312	105100	14794450	9790	9790	9790	9790	0
610	20250312	105000	14794450	9790	9790	9790	9790	0
611	20250312	104900	14794450	9790	9790	9790	9790	1
612	20250312	104800	14784660	9850	9850	9850	9850	0
613	20250312	104700	14784660	9850	9850	9850	9850	0
614	20250312	104600	14784660	9850	9850	9850	9850	0
615	20250312	104500	14784660	9850	9850	9850	9850	0
616	20250312	104400	14784660	9850	9850	9850	9850	0
617	20250312	104300	14784660	9850	9850	9850	9850	0
618	20250312	104200	14784660	9850	9850	9850	9850	0
619	20250312	104100	14784660	9850	9850	9850	9850	0
620	20250312	104000	14784660	9850	9810	9850	9810	11
621	20250312	103900	14676350	9800	9800	9800	9800	0
622	20250312	103800	14676350	9800	9800	9800	9800	0
623	20250312	103700	14676350	9800	9800	9800	9800	2
624	20250312	103600	14656750	9800	9800	9800	9800	0
625	20250312	103500	14656750	9800	9800	9800	9800	0
626	20250312	103400	14656750	9800	9800	9800	9800	0
627	20250312	103300	14656750	9800	9800	9800	9800	0
628	20250312	103200	14656750	9800	9810	9810	9800	98
629	20250312	103100	13696250	9830	9830	9830	9830	1
630	20250312	103000	13686420	9830	9830	9830	9830	1
631	20250312	102900	13676590	9820	9820	9820	9820	0
632	20250312	102800	13676590	9820	9820	9820	9820	1
633	20250312	102700	13666770	9820	9810	9820	9800	28
634	20250312	102600	13392240	9830	9830	9830	9830	0
635	20250312	102500	13392240	9830	9830	9830	9830	0
636	20250312	102400	13392240	9830	9830	9830	9830	0
637	20250312	102300	13392240	9830	9830	9830	9830	0
638	20250312	102200	13392240	9830	9830	9830	9830	0
639	20250312	102100	13392240	9830	9830	9830	9830	1
640	20250312	102000	13382410	9830	9830	9830	9830	1
641	20250312	101900	13372580	9900	9900	9900	9900	0
642	20250312	101800	13372580	9900	9830	9900	9830	2
643	20250312	101700	13352850	9830	9830	9830	9830	0
644	20250312	101600	13352850	9830	9830	9830	9830	0
645	20250312	101500	13352850	9830	9850	9850	9830	52
646	20250312	101400	12841630	9830	9830	9830	9830	0
647	20250312	101300	12841630	9830	9830	9830	9830	0
648	20250312	101200	12841630	9830	9830	9830	9830	0
649	20250312	101100	12841630	9830	9830	9830	9830	0
650	20250312	101000	12841630	9830	9830	9830	9830	1
651	20250312	100900	12831800	9830	9830	9830	9830	0
652	20250312	100800	12831800	9830	9830	9830	9810	235
653	20250312	100700	10525810	9880	9880	9880	9880	0
654	20250312	100600	10525810	9880	9830	9880	9830	19
655	20250312	100500	10338540	9830	9830	9830	9830	0
656	20250312	100400	10338540	9830	9830	9830	9830	0
657	20250312	100300	10338540	9830	9830	9830	9830	10
658	20250312	100200	10240240	9840	9840	9840	9840	0
659	20250312	100100	10240240	9840	9840	9840	9840	0
660	20250312	100000	10240240	9840	9840	9840	9840	0
661	20250312	095900	10240240	9840	9840	9840	9840	0
662	20250312	095800	10240240	9840	9840	9840	9840	0
663	20250312	095700	10240240	9840	9840	9840	9840	0
664	20250312	095600	10240240	9840	9840	9840	9840	1
665	20250312	095500	10230400	9840	9840	9840	9840	0
666	20250312	095400	10230400	9840	9840	9840	9840	0
667	20250312	095300	10230400	9840	9840	9840	9840	0
668	20250312	095200	10230400	9840	9840	9840	9840	2
669	20250312	095100	10210720	9840	9840	9840	9840	1
670	20250312	095000	10200880	9840	9830	9950	9830	69
671	20250312	094900	9518970	9830	9830	9830	9830	0
672	20250312	094800	9518970	9830	9830	9830	9830	0
673	20250312	094700	9518970	9830	9830	9830	9830	0
674	20250312	094600	9518970	9830	9830	9850	9830	6
675	20250312	094500	9459910	9830	9890	9900	9830	32
676	20250312	094400	9144540	9850	9910	9910	9830	49
677	20250312	094300	8661440	9860	9830	9990	9830	85
678	20250312	094200	7820400	9830	9830	9830	9830	0
679	20250312	094100	7820400	9830	9830	9830	9830	1
680	20250312	094000	7810570	9830	9830	9830	9830	1
681	20250312	093900	7800740	9830	9840	9880	9830	17
682	20250312	093800	7633450	9830	9880	9880	9820	71
683	20250312	093700	6932730	9900	9900	9900	9900	14
684	20250312	093600	6794130	9900	9890	9970	9890	29
685	20250312	093500	6506690	9890	9880	9970	9880	13
686	20250312	093400	6377760	9920	9920	9920	9920	10
687	20250312	093300	6278560	10030	10030	10030	10030	0
688	20250312	093200	6278560	10030	9980	10030	9980	50
689	20250312	093100	5778480	9800	9920	10040	9800	165
690	20250312	093000	4142770	9920	9920	9920	9920	0
691	20250312	092900	4142770	9920	9890	9920	9890	100
692	20250312	092800	3151720	9890	9890	9890	9890	1
693	20250312	092700	3141830	9880	9880	9880	9880	2
694	20250312	092600	3122070	9890	9890	9890	9890	0
695	20250312	092500	3122070	9890	9890	9890	9890	0
696	20250312	092400	3122070	9890	9890	9890	9890	1
697	20250312	092300	3112180	9890	9890	9890	9890	0
698	20250312	092200	3112180	9890	9850	9890	9850	12
699	20250312	092100	2993800	9830	9830	9830	9830	27
700	20250312	092000	2728390	9830	9830	9830	9830	0
701	20250312	091900	2728390	9830	9830	9830	9830	0
702	20250312	091800	2728390	9830	9830	9830	9830	0
703	20250312	091700	2728390	9830	9830	9830	9830	0
704	20250312	091600	2728390	9830	9820	9830	9820	3
705	20250312	091500	2698920	9810	9810	9810	9810	0
706	20250312	091400	2698920	9810	9800	9810	9800	40
707	20250312	091300	2306720	9730	9730	9730	9730	0
708	20250312	091200	2306720	9730	9730	9730	9730	0
709	20250312	091100	2306720	9730	9730	9730	9730	3
710	20250312	091000	2277530	9830	9830	9830	9830	0
711	20250312	090900	2277530	9830	9830	9830	9830	0
712	20250312	090800	2277530	9830	9830	9830	9830	1
713	20250312	090700	2267700	9780	9780	9780	9780	10
714	20250312	090600	2169900	9810	9810	9810	9810	0
715	20250312	090500	2169900	9810	9810	9810	9810	0
716	20250312	090400	2169900	9810	9810	9810	9810	8
717	20250312	090300	2091420	9810	9810	9810	9780	169
718	20250312	090200	434670	9910	9900	9910	9900	10
719	20250312	090100	335620	9910	9910	9910	9910	1
720	20250312	090000	325710	9870	9870	9870	9870	33