KissMeData/083500/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	195900	966333920	10000	10000	10000	10000	1087
3	20250312	195800	966333920	10000	10000	10000	10000	0
4	20250312	195700	966333920	10000	10000	10000	10000	0
5	20250312	195600	966333920	10000	10000	10000	10000	0
6	20250312	195500	966333920	10000	10000	10000	10000	0
7	20250312	195400	966333920	10000	10000	10000	10000	0
8	20250312	195300	966333920	10000	10000	10000	10000	0
9	20250312	195200	966333920	10000	10000	10000	10000	0
10	20250312	195100	966333920	10000	10000	10000	10000	0
11	20250312	195000	966333920	10000	10000	10000	10000	0
12	20250312	194900	966333920	10000	10000	10000	10000	0
13	20250312	194800	966333920	10000	10000	10000	10000	0
14	20250312	194700	966333920	10000	10000	10000	10000	0
15	20250312	194600	966333920	10000	10000	10000	10000	0
16	20250312	194500	966333920	10000	10000	10000	10000	0
17	20250312	194400	966333920	10000	10000	10000	10000	0
18	20250312	194300	966333920	10000	10000	10000	10000	0
19	20250312	194200	966333920	10000	10000	10000	10000	0
20	20250312	194100	966333920	10000	10000	10000	10000	0
21	20250312	194000	966333920	10000	10000	10000	10000	0
22	20250312	193900	966333920	10000	10000	10000	10000	0
23	20250312	193800	966333920	10000	10000	10000	10000	0
24	20250312	193700	966333920	10000	10000	10000	10000	0
25	20250312	193600	966333920	10000	10000	10000	10000	0
26	20250312	193500	966333920	10000	10000	10000	10000	0
27	20250312	193400	966333920	10000	10000	10000	10000	0
28	20250312	193300	966333920	10000	10000	10000	10000	0
29	20250312	193200	966333920	10000	10000	10000	10000	0
30	20250312	193100	966333920	10000	10000	10000	10000	0
31	20250312	193000	966333920	10000	10000	10000	10000	0
32	20250312	192900	966333920	10000	10000	10000	10000	1087
33	20250312	192800	966333920	10000	10000	10000	10000	0
34	20250312	192700	966333920	10000	10000	10000	10000	0
35	20250312	192600	966333920	10000	10000	10000	10000	0
36	20250312	192500	966333920	10000	10000	10000	10000	0
37	20250312	192400	966333920	10000	10000	10000	10000	0
38	20250312	192300	966333920	10000	10000	10000	10000	0
39	20250312	192200	966333920	10000	10000	10000	10000	0
40	20250312	192100	966333920	10000	10000	10000	10000	0
41	20250312	192000	966333920	10000	10000	10000	10000	0
42	20250312	191900	966333920	10000	10000	10000	10000	0
43	20250312	191800	966333920	10000	10000	10000	10000	0
44	20250312	191700	966333920	10000	10000	10000	10000	0
45	20250312	191600	966333920	10000	10000	10000	10000	0
46	20250312	191500	966333920	10000	10000	10000	10000	0
47	20250312	191400	966333920	10000	10000	10000	10000	0
48	20250312	191300	966333920	10000	10000	10000	10000	0
49	20250312	191200	966333920	10000	10000	10000	10000	0
50	20250312	191100	966333920	10000	10000	10000	10000	0
51	20250312	191000	966333920	10000	10000	10000	10000	0
52	20250312	190900	966333920	10000	10000	10000	10000	0
53	20250312	190800	966333920	10000	10000	10000	10000	0
54	20250312	190700	966333920	10000	10000	10000	10000	0
55	20250312	190600	966333920	10000	10000	10000	10000	0
56	20250312	190500	966333920	10000	10000	10000	10000	0
57	20250312	190400	966333920	10000	10000	10000	10000	0
58	20250312	190300	966333920	10000	10000	10000	10000	0
59	20250312	190200	966333920	10000	10000	10000	10000	0
60	20250312	190100	966333920	10000	10000	10000	10000	0
61	20250312	190000	966333920	10000	10000	10000	10000	0
62	20250312	185900	966333920	10000	10000	10000	10000	1087
63	20250312	185800	966333920	10000	10000	10000	10000	0
64	20250312	185700	966333920	10000	10000	10000	10000	0
65	20250312	185600	966333920	10000	10000	10000	10000	0
66	20250312	185500	966333920	10000	10000	10000	10000	0
67	20250312	185400	966333920	10000	10000	10000	10000	0
68	20250312	185300	966333920	10000	10000	10000	10000	0
69	20250312	185200	966333920	10000	10000	10000	10000	0
70	20250312	185100	966333920	10000	10000	10000	10000	0
71	20250312	185000	966333920	10000	10000	10000	10000	0
72	20250312	184900	966333920	10000	10000	10000	10000	0
73	20250312	184800	966333920	10000	10000	10000	10000	0
74	20250312	184700	966333920	10000	10000	10000	10000	0
75	20250312	184600	966333920	10000	10000	10000	10000	0
76	20250312	184500	966333920	10000	10000	10000	10000	0
77	20250312	184400	966333920	10000	10000	10000	10000	0
78	20250312	184300	966333920	10000	10000	10000	10000	0
79	20250312	184200	966333920	10000	10000	10000	10000	0
80	20250312	184100	966333920	10000	10000	10000	10000	0
81	20250312	184000	966333920	10000	10000	10000	10000	0
82	20250312	183900	966333920	10000	10000	10000	10000	0
83	20250312	183800	966333920	10000	10000	10000	10000	0
84	20250312	183700	966333920	10000	10000	10000	10000	0
85	20250312	183600	966333920	10000	10000	10000	10000	0
86	20250312	183500	966333920	10000	10000	10000	10000	0
87	20250312	183400	966333920	10000	10000	10000	10000	0
88	20250312	183300	966333920	10000	10000	10000	10000	0
89	20250312	183200	966333920	10000	10000	10000	10000	0
90	20250312	183100	966333920	10000	10000	10000	10000	0
91	20250312	183000	966333920	10000	10000	10000	10000	0
92	20250312	182900	966333920	10000	10000	10000	10000	1087
93	20250312	182800	966333920	10000	10000	10000	10000	0
94	20250312	182700	966333920	10000	10000	10000	10000	0
95	20250312	182600	966333920	10000	10000	10000	10000	0
96	20250312	182500	966333920	10000	10000	10000	10000	0
97	20250312	182400	966333920	10000	10000	10000	10000	0
98	20250312	182300	966333920	10000	10000	10000	10000	0
99	20250312	182200	966333920	10000	10000	10000	10000	0
100	20250312	182100	966333920	10000	10000	10000	10000	0
101	20250312	182000	966333920	10000	10000	10000	10000	0
102	20250312	181900	966333920	10000	10000	10000	10000	0
103	20250312	181800	966333920	10000	10000	10000	10000	0
104	20250312	181700	966333920	10000	10000	10000	10000	0
105	20250312	181600	966333920	10000	10000	10000	10000	0
106	20250312	181500	966333920	10000	10000	10000	10000	0
107	20250312	181400	966333920	10000	10000	10000	10000	0
108	20250312	181300	966333920	10000	10000	10000	10000	0
109	20250312	181200	966333920	10000	10000	10000	10000	0
110	20250312	181100	966333920	10000	10000	10000	10000	0
111	20250312	181000	966333920	10000	10000	10000	10000	0
112	20250312	180900	966333920	10000	10000	10000	10000	0
113	20250312	180800	966333920	10000	10000	10000	10000	0
114	20250312	180700	966333920	10000	10000	10000	10000	0
115	20250312	180600	966333920	10000	10000	10000	10000	0
116	20250312	180500	966333920	10000	10000	10000	10000	0
117	20250312	180400	966333920	10000	10000	10000	10000	0
118	20250312	180300	966333920	10000	10000	10000	10000	0
119	20250312	180200	966333920	10000	10000	10000	10000	0
120	20250312	180100	966333920	10000	10000	10000	10000	0
121	20250312	180000	966333920	10000	10000	10000	10000	0
122	20250312	175900	966333920	10000	10000	10000	10000	1087
123	20250312	175800	966333920	10000	10000	10000	10000	0
124	20250312	175700	966333920	10000	10000	10000	10000	0
125	20250312	175600	966333920	10000	10000	10000	10000	0
126	20250312	175500	966333920	10000	10000	10000	10000	0
127	20250312	175400	966333920	10000	10000	10000	10000	0
128	20250312	175300	966333920	10000	10000	10000	10000	0
129	20250312	175200	966333920	10000	10000	10000	10000	0
130	20250312	175100	966333920	10000	10000	10000	10000	0
131	20250312	175000	966333920	10000	10000	10000	10000	0
132	20250312	174900	966333920	10000	10000	10000	10000	0
133	20250312	174800	966333920	10000	10000	10000	10000	0
134	20250312	174700	966333920	10000	10000	10000	10000	0
135	20250312	174600	966333920	10000	10000	10000	10000	0
136	20250312	174500	966333920	10000	10000	10000	10000	0
137	20250312	174400	966333920	10000	10000	10000	10000	0
138	20250312	174300	966333920	10000	10000	10000	10000	0
139	20250312	174200	966333920	10000	10000	10000	10000	0
140	20250312	174100	966333920	10000	10000	10000	10000	0
141	20250312	174000	966333920	10000	10000	10000	10000	0
142	20250312	173900	966333920	10000	10000	10000	10000	0
143	20250312	173800	966333920	10000	10000	10000	10000	0
144	20250312	173700	966333920	10000	10000	10000	10000	0
145	20250312	173600	966333920	10000	10000	10000	10000	0
146	20250312	173500	966333920	10000	10000	10000	10000	0
147	20250312	173400	966333920	10000	10000	10000	10000	0
148	20250312	173300	966333920	10000	10000	10000	10000	0
149	20250312	173200	966333920	10000	10000	10000	10000	0
150	20250312	173100	966333920	10000	10000	10000	10000	0
151	20250312	173000	966333920	10000	10000	10000	10000	0
152	20250312	172900	966333920	10000	10000	10000	10000	1087
153	20250312	172800	966333920	10000	10000	10000	10000	0
154	20250312	172700	966333920	10000	10000	10000	10000	0
155	20250312	172600	966333920	10000	10000	10000	10000	0
156	20250312	172500	966333920	10000	10000	10000	10000	0
157	20250312	172400	966333920	10000	10000	10000	10000	0
158	20250312	172300	966333920	10000	10000	10000	10000	0
159	20250312	172200	966333920	10000	10000	10000	10000	0
160	20250312	172100	966333920	10000	10000	10000	10000	0
161	20250312	172000	966333920	10000	10000	10000	10000	0
162	20250312	171900	966333920	10000	10000	10000	10000	0
163	20250312	171800	966333920	10000	10000	10000	10000	0
164	20250312	171700	966333920	10000	10000	10000	10000	0
165	20250312	171600	966333920	10000	10000	10000	10000	0
166	20250312	171500	966333920	10000	10000	10000	10000	0
167	20250312	171400	966333920	10000	10000	10000	10000	0
168	20250312	171300	966333920	10000	10000	10000	10000	0
169	20250312	171200	966333920	10000	10000	10000	10000	0
170	20250312	171100	966333920	10000	10000	10000	10000	0
171	20250312	171000	966333920	10000	10000	10000	10000	0
172	20250312	170900	966333920	10000	10000	10000	10000	0
173	20250312	170800	966333920	10000	10000	10000	10000	0
174	20250312	170700	966333920	10000	10000	10000	10000	0
175	20250312	170600	966333920	10000	10000	10000	10000	0
176	20250312	170500	966333920	10000	10000	10000	10000	0
177	20250312	170400	966333920	10000	10000	10000	10000	0
178	20250312	170300	966333920	10000	10000	10000	10000	0
179	20250312	170200	966333920	10000	10000	10000	10000	0
180	20250312	170100	966333920	10000	10000	10000	10000	0
181	20250312	170000	966333920	10000	10000	10000	10000	0
182	20250312	165900	966333920	10000	10000	10000	10000	1087
183	20250312	165800	966333920	10000	10000	10000	10000	0
184	20250312	165700	966333920	10000	10000	10000	10000	0
185	20250312	165600	966333920	10000	10000	10000	10000	0
186	20250312	165500	966333920	10000	10000	10000	10000	0
187	20250312	165400	966333920	10000	10000	10000	10000	0
188	20250312	165300	966333920	10000	10000	10000	10000	0
189	20250312	165200	966333920	10000	10000	10000	10000	0
190	20250312	165100	966333920	10000	10000	10000	10000	0
191	20250312	165000	966333920	10000	10000	10000	10000	0
192	20250312	164900	966333920	10000	10000	10000	10000	0
193	20250312	164800	966333920	10000	10000	10000	10000	0
194	20250312	164700	966333920	10000	10000	10000	10000	0
195	20250312	164600	966333920	10000	10000	10000	10000	0
196	20250312	164500	966333920	10000	10000	10000	10000	0
197	20250312	164400	966333920	10000	10000	10000	10000	0
198	20250312	164300	966333920	10000	10000	10000	10000	0
199	20250312	164200	966333920	10000	10000	10000	10000	0
200	20250312	164100	966333920	10000	10000	10000	10000	0
201	20250312	164000	966333920	10000	10000	10000	10000	0
202	20250312	163900	966333920	10000	10000	10000	10000	0
203	20250312	163800	966333920	10000	10000	10000	10000	0
204	20250312	163700	966333920	10000	10000	10000	10000	0
205	20250312	163600	966333920	10000	10000	10000	10000	0
206	20250312	163500	966333920	10000	10000	10000	10000	0
207	20250312	163400	966333920	10000	10000	10000	10000	0
208	20250312	163300	966333920	10000	10000	10000	10000	0
209	20250312	163200	966333920	10000	10000	10000	10000	0
210	20250312	163100	966333920	10000	10000	10000	10000	0
211	20250312	163000	966333920	10000	10000	10000	10000	0
212	20250312	162900	966333920	10000	10000	10000	10000	1087
213	20250312	162800	966333920	10000	10000	10000	10000	0
214	20250312	162700	966333920	10000	10000	10000	10000	0
215	20250312	162600	966333920	10000	10000	10000	10000	0
216	20250312	162500	966333920	10000	10000	10000	10000	0
217	20250312	162400	966333920	10000	10000	10000	10000	0
218	20250312	162300	966333920	10000	10000	10000	10000	0
219	20250312	162200	966333920	10000	10000	10000	10000	0
220	20250312	162100	966333920	10000	10000	10000	10000	0
221	20250312	162000	966333920	10000	10000	10000	10000	0
222	20250312	161900	966333920	10000	10000	10000	10000	0
223	20250312	161800	966333920	10000	10000	10000	10000	0
224	20250312	161700	966333920	10000	10000	10000	10000	0
225	20250312	161600	966333920	10000	10000	10000	10000	0
226	20250312	161500	966333920	10000	10000	10000	10000	0
227	20250312	161400	966333920	10000	10000	10000	10000	0
228	20250312	161300	966333920	10000	10000	10000	10000	0
229	20250312	161200	966333920	10000	10000	10000	10000	0
230	20250312	161100	966333920	10000	10000	10000	10000	0
231	20250312	161000	966333920	10000	10000	10000	10000	0
232	20250312	160900	966333920	10000	10000	10000	10000	0
233	20250312	160800	966333920	10000	10000	10000	10000	0
234	20250312	160700	966333920	10000	10000	10000	10000	0
235	20250312	160600	966333920	10000	10000	10000	10000	0
236	20250312	160500	966333920	10000	10000	10000	10000	0
237	20250312	160400	966333920	10000	10000	10000	10000	0
238	20250312	160300	966333920	10000	10000	10000	10000	0
239	20250312	160200	966333920	10000	10000	10000	10000	0
240	20250312	160100	966333920	10000	10000	10000	10000	0
241	20250312	160000	966333920	10000	10000	10000	10000	0
242	20250312	155900	966333920	10000	10000	10000	10000	1087
243	20250312	155800	966333920	10000	10000	10000	10000	0
244	20250312	155700	966333920	10000	10000	10000	10000	0
245	20250312	155600	966333920	10000	10000	10000	10000	0
246	20250312	155500	966333920	10000	10000	10000	10000	0
247	20250312	155400	966333920	10000	10000	10000	10000	0
248	20250312	155300	966333920	10000	10000	10000	10000	0
249	20250312	155200	966333920	10000	10000	10000	10000	0
250	20250312	155100	966333920	10000	10000	10000	10000	0
251	20250312	155000	966333920	10000	10000	10000	10000	0
252	20250312	154900	966333920	10000	10000	10000	10000	0
253	20250312	154800	966333920	10000	10000	10000	10000	0
254	20250312	154700	966333920	10000	10000	10000	10000	0
255	20250312	154600	966333920	10000	10000	10000	10000	0
256	20250312	154500	966333920	10000	10000	10000	10000	0
257	20250312	154400	966333920	10000	10000	10000	10000	0
258	20250312	154300	966333920	10000	10000	10000	10000	0
259	20250312	154200	966333920	10000	10000	10000	10000	0
260	20250312	154100	966333920	10000	10000	10000	10000	0
261	20250312	154000	966333920	10000	10000	10000	10000	0
262	20250312	153900	966333920	10000	10000	10000	10000	0
263	20250312	153800	966333920	10000	10000	10000	10000	0
264	20250312	153700	966333920	10000	10000	10000	10000	0
265	20250312	153600	966333920	10000	10000	10000	10000	0
266	20250312	153500	966333920	10000	10000	10000	10000	0
267	20250312	153400	966333920	10000	10000	10000	10000	0
268	20250312	153300	966333920	10000	10000	10000	10000	0
269	20250312	153200	966333920	10000	10000	10000	10000	0
270	20250312	153100	966333920	10000	10000	10000	10000	0
271	20250312	153000	966333920	10000	10000	10000	10000	1087
272	20250312	152900	955463920	10050	10050	10050	10050	0
273	20250312	152800	955463920	10050	10050	10050	10050	0
274	20250312	152700	955463920	10050	10050	10050	10050	0
275	20250312	152600	955463920	10050	10050	10050	10050	0
276	20250312	152500	955463920	10050	10050	10050	10050	0
277	20250312	152400	955463920	10050	10050	10050	10050	0
278	20250312	152300	955463920	10050	10050	10050	10050	0
279	20250312	152200	955463920	10050	10050	10050	10050	0
280	20250312	152100	955463920	10050	10050	10050	10050	0
281	20250312	152000	955463920	10050	10050	10050	10050	0
282	20250312	151900	955463920	10050	10000	10050	10000	4
283	20250312	151800	955423870	10000	10000	10000	10000	0
284	20250312	151700	955423870	10000	10010	10010	10000	100
285	20250312	151600	954423300	10040	10040	10040	10040	2
286	20250312	151500	954403220	10050	10050	10050	10050	0
287	20250312	151400	954403220	10050	10050	10050	10050	50
288	20250312	151300	953900720	10050	10050	10050	10050	0
289	20250312	151200	953900720	10050	10050	10050	10050	0
290	20250312	151100	953900720	10050	10050	10050	10050	1
291	20250312	151000	953890670	10050	10050	10050	10000	93
292	20250312	150900	952958690	10050	10050	10050	10050	79
293	20250312	150800	952164740	10050	10050	10050	10050	15
294	20250312	150700	952013990	10050	10030	10050	10020	210
295	20250312	150600	949905330	10030	10030	10030	10030	0
296	20250312	150500	949905330	10030	10020	10030	10020	78
297	20250312	150400	949123660	10020	10030	10030	10020	92
298	20250312	150300	948200980	10030	10030	10030	10030	0
299	20250312	150200	948200980	10030	10030	10030	10030	0
300	20250312	150100	948200980	10030	10030	10030	10030	0
301	20250312	150000	948200980	10030	10030	10030	10030	14
302	20250312	145900	948060560	10030	10030	10030	10030	15
303	20250312	145800	947910110	10000	10000	10000	10000	50
304	20250312	145700	947410110	10000	10000	10000	10000	30
305	20250312	145600	947110110	10060	10060	10060	10060	1
306	20250312	145500	947100050	10000	10000	10000	10000	20
307	20250312	145400	946900050	10060	10030	10060	10030	18
308	20250312	145300	946719000	10000	10000	10000	10000	51
309	20250312	145200	946209000	10000	10000	10000	10000	0
310	20250312	145100	946209000	10000	10000	10000	10000	51
311	20250312	145000	945699000	10000	10000	10000	10000	50
312	20250312	144900	945199000	10000	10000	10000	10000	50
313	20250312	144800	944699000	10000	10000	10000	10000	100
314	20250312	144700	943699000	10000	10030	10030	10000	1676
315	20250312	144600	926919280	10070	10040	10070	10020	1801
316	20250312	144500	908862130	10080	10080	10080	10080	0
317	20250312	144400	908862130	10080	10080	10080	10080	0
318	20250312	144300	908862130	10080	10030	10080	10030	249
319	20250312	144200	906364560	10080	10080	10080	10030	402
320	20250312	144100	902329750	10040	10040	10040	10040	50
321	20250312	144000	901827750	10080	10080	10080	10080	15
322	20250312	143900	901676550	10090	10090	10090	10090	0
323	20250312	143800	901676550	10090	10090	10090	10090	0
324	20250312	143700	901676550	10090	10060	10090	10050	501
325	20250312	143600	896641080	10090	10090	10090	10090	115
326	20250312	143500	895480730	10090	10090	10090	10090	15
327	20250312	143400	895329380	10090	10090	10090	10090	13
328	20250312	143300	895198210	10090	10090	10090	10090	0
329	20250312	143200	895198210	10090	10090	10090	10020	2324
330	20250312	143100	871870330	10100	10100	10100	10100	0
331	20250312	143000	871870330	10100	10100	10100	10100	3
332	20250312	142900	871840030	10100	10100	10100	10100	1
333	20250312	142800	871829930	10070	10070	10100	10070	402
334	20250312	142700	867781760	10100	10080	10100	10080	12
335	20250312	142600	867660760	10080	10100	10100	10080	6
336	20250312	142500	867600200	10070	10070	10070	10070	0
337	20250312	142400	867600200	10070	10110	10110	10070	37
338	20250312	142300	867226410	10110	10110	10110	10110	0
339	20250312	142200	867226410	10110	10110	10110	10110	1
340	20250312	142100	867216300	10110	10110	10110	10110	1
341	20250312	142000	867206190	10100	10100	10100	10060	123
342	20250312	141900	865963970	10050	10050	10050	10050	5
343	20250312	141800	865913720	10110	10050	10110	10050	82
344	20250312	141700	865088000	10100	10050	10110	10050	110
345	20250312	141600	863981990	10050	10100	10110	10050	224
346	20250312	141500	861727670	10110	10060	10110	10060	47
347	20250312	141400	861254800	10110	10100	10110	10060	70
348	20250312	141300	860548540	10100	10110	10110	10060	61
349	20250312	141200	859932790	10110	10060	10110	10060	81
350	20250312	141100	859117830	10110	10110	10110	10110	4
351	20250312	141000	859077390	10110	10100	10110	10050	112
352	20250312	140900	857950690	10030	10090	10110	10030	145
353	20250312	140800	856488280	10080	10190	10190	10000	4145
354	20250312	140700	814702620	10120	10150	10150	10120	2072
355	20250312	140600	793673980	10210	10210	10210	10210	63
356	20250312	140500	793030750	10210	10220	10220	10160	259
357	20250312	140400	790399050	10220	10230	10230	10220	102
358	20250312	140300	789356570	10230	10230	10280	10170	1358
359	20250312	140200	775511030	10230	10290	10350	10230	689
360	20250312	140100	768436380	10250	10165	10290	10165	3592
361	20250312	140000	731783040	10160	10170	10170	10145	257
362	20250312	135900	729172000	10145	10160	10160	10145	357
363	20250312	135800	725544970	10110	10110	10160	10110	1441
364	20250312	135700	710931480	10140	10140	10140	10140	32
365	20250312	135600	710607000	10100	10100	10100	10100	26
366	20250312	135500	710344400	10100	10070	10170	10070	2143
367	20250312	135400	688667310	10050	10060	10060	10050	205
368	20250312	135300	686606010	10050	10090	10100	10050	1026
369	20250312	135200	676276990	10090	10090	10090	10080	232
370	20250312	135100	673936340	10100	10090	10110	10080	1623
371	20250312	135000	657553070	10050	10050	10100	10050	2501
372	20250312	134900	632344620	10060	10060	10080	10060	611
373	20250312	134800	626194750	10060	9980	10060	9970	603
374	20250312	134700	620137270	9980	10040	10040	9980	723
375	20250312	134600	612907170	10050	9970	10050	9970	410
376	20250312	134500	608791970	9960	10000	10040	9960	1009
377	20250312	134400	598675810	9920	9980	10010	9920	2390
378	20250312	134300	574788340	9970	9880	9970	9880	3929
379	20250312	134200	535850790	9870	9860	9870	9860	33
380	20250312	134100	535525110	9840	9840	9840	9840	0
381	20250312	134000	535525110	9840	9840	9840	9840	0
382	20250312	133900	535525110	9840	9840	9840	9840	0
383	20250312	133800	535525110	9840	9840	9840	9840	0
384	20250312	133700	535525110	9840	9840	9840	9840	39
385	20250312	133600	535141350	9860	9860	9860	9860	0
386	20250312	133500	535141350	9860	9860	9860	9860	0
387	20250312	133400	535141350	9860	9860	9860	9860	0
388	20250312	133300	535141350	9860	9860	9860	9860	0
389	20250312	133200	535141350	9860	9860	9860	9860	0
390	20250312	133100	535141350	9860	9860	9860	9860	0
391	20250312	133000	535141350	9860	9860	9860	9860	0
392	20250312	132900	535141350	9860	9860	9860	9860	10
393	20250312	132800	535042750	9860	9840	9860	9840	2
394	20250312	132700	535023050	9860	9840	9860	9840	16
395	20250312	132600	534865590	9870	9870	9870	9870	0
396	20250312	132500	534865590	9870	9870	9870	9870	0
397	20250312	132400	534865590	9870	9870	9870	9870	0
398	20250312	132300	534865590	9870	9870	9870	9870	10
399	20250312	132200	534766890	9820	9820	9820	9820	0
400	20250312	132100	534766890	9820	9820	9820	9820	0
401	20250312	132000	534766890	9820	9840	9840	9820	531
402	20250312	131900	529546870	9880	9880	9880	9880	0
403	20250312	131800	529546870	9880	9880	9880	9880	0
404	20250312	131700	529546870	9880	9880	9880	9880	0
405	20250312	131600	529546870	9880	9880	9880	9880	0
406	20250312	131500	529546870	9880	9880	9880	9880	0
407	20250312	131400	529546870	9880	9880	9880	9880	0
408	20250312	131300	529546870	9880	9880	9880	9880	10
409	20250312	131200	529448070	9830	9840	9840	9830	119
410	20250312	131100	528277400	9840	9850	9850	9840	180
411	20250312	131000	526505300	9880	9880	9880	9880	0
412	20250312	130900	526505300	9880	9880	9880	9880	0
413	20250312	130800	526505300	9880	9880	9880	9880	0
414	20250312	130700	526505300	9880	9870	9880	9870	20
415	20250312	130600	526307760	9840	9840	9840	9840	0
416	20250312	130500	526307760	9840	9840	9840	9840	0
417	20250312	130400	526307760	9840	9840	9840	9840	0
418	20250312	130300	526307760	9840	9840	9840	9840	0
419	20250312	130200	526307760	9840	9840	9840	9840	0
420	20250312	130100	526307760	9840	9840	9840	9840	0
421	20250312	130000	526307760	9840	9840	9840	9840	1
422	20250312	125900	526297920	9880	9880	9880	9880	0
423	20250312	125800	526297920	9880	9880	9880	9880	0
424	20250312	125700	526297920	9880	9880	9880	9880	0
425	20250312	125600	526297920	9880	9880	9880	9880	0
426	20250312	125500	526297920	9880	9880	9880	9880	5
427	20250312	125400	526248520	9880	9880	9880	9880	0
428	20250312	125300	526248520	9880	9840	9880	9840	239
429	20250312	125200	523895200	9880	9880	9880	9880	1
430	20250312	125100	523885320	9890	9890	9890	9890	0
431	20250312	125000	523885320	9890	9890	9890	9890	0
432	20250312	124900	523885320	9890	9890	9890	9890	0
433	20250312	124800	523885320	9890	9890	9890	9890	0
434	20250312	124700	523885320	9890	9890	9890	9890	0
435	20250312	124600	523885320	9890	9890	9890	9890	0
436	20250312	124500	523885320	9890	9890	9890	9890	0
437	20250312	124400	523885320	9890	9890	9890	9890	1
438	20250312	124300	523875430	9840	9840	9840	9840	8
439	20250312	124200	523796710	9820	9820	9820	9820	0
440	20250312	124100	523796710	9820	9830	9830	9820	500
441	20250312	124000	518883670	9890	9890	9890	9890	115
442	20250312	123900	517746320	9890	9890	9890	9890	101
443	20250312	123800	516747430	9890	9890	9890	9890	0
444	20250312	123700	516747430	9890	9890	9890	9890	0
445	20250312	123600	516747430	9890	9890	9890	9890	1
446	20250312	123500	516737540	9890	9890	9890	9890	10
447	20250312	123400	516638640	9880	9880	9880	9880	1
448	20250312	123300	516628760	9890	9890	9890	9890	0
449	20250312	123200	516628760	9890	9890	9890	9890	0
450	20250312	123100	516628760	9890	9890	9890	9890	0
451	20250312	123000	516628760	9890	9890	9890	9890	0
452	20250312	122900	516628760	9890	9890	9890	9890	0
453	20250312	122800	516628760	9890	9890	9890	9890	1
454	20250312	122700	516618870	9800	9800	9800	9800	0
455	20250312	122600	516618870	9800	9800	9800	9800	0
456	20250312	122500	516618870	9800	9800	9800	9800	0
457	20250312	122400	516618870	9800	9850	9850	9800	2300
458	20250312	122300	494045960	9850	9850	9850	9850	90
459	20250312	122200	493159460	9850	9850	9850	9850	0
460	20250312	122100	493159460	9850	9850	9850	9850	0
461	20250312	122000	493159460	9850	9850	9850	9850	0
462	20250312	121900	493159460	9850	9850	9850	9850	0
463	20250312	121800	493159460	9850	9850	9850	9850	0
464	20250312	121700	493159460	9850	9890	9890	9850	140
465	20250312	121600	491778740	9890	9890	9890	9890	13
466	20250312	121500	491650170	9850	9850	9850	9850	84
467	20250312	121400	490822770	9850	9850	9850	9850	0
468	20250312	121300	490822770	9850	9850	9850	9850	527
469	20250312	121200	485631820	9860	9860	9860	9860	0
470	20250312	121100	485631820	9860	9860	9860	9860	234
471	20250312	121000	483324580	9860	9900	9900	9860	379
472	20250312	120900	479578740	9910	9910	9910	9910	0
473	20250312	120800	479578740	9910	9910	9910	9910	0
474	20250312	120700	479578740	9910	9910	9910	9910	0
475	20250312	120600	479578740	9910	9910	9910	9910	0
476	20250312	120500	479578740	9910	9910	9910	9910	0
477	20250312	120400	479578740	9910	9910	9910	9910	0
478	20250312	120300	479578740	9910	9910	9910	9910	0
479	20250312	120200	479578740	9910	9910	9910	9910	2
480	20250312	120100	479558920	9910	9860	9910	9860	102
481	20250312	120000	478552450	9860	9860	9860	9860	0
482	20250312	115900	478552450	9860	9860	9860	9860	0
483	20250312	115800	478552450	9860	9860	9860	9860	0
484	20250312	115700	478552450	9860	9860	9860	9860	0
485	20250312	115600	478552450	9860	9860	9860	9860	0
486	20250312	115500	478552450	9860	9860	9860	9860	0
487	20250312	115400	478552450	9860	9860	9860	9860	95
488	20250312	115300	477615750	9890	9890	9890	9890	0
489	20250312	115200	477615750	9890	9890	9890	9890	0
490	20250312	115100	477615750	9890	9890	9890	9890	0
491	20250312	115000	477615750	9890	9890	9890	9890	0
492	20250312	114900	477615750	9890	9890	9890	9890	0
493	20250312	114800	477615750	9890	9890	9890	9890	0
494	20250312	114700	477615750	9890	9890	9890	9890	0
495	20250312	114600	477615750	9890	9890	9890	9890	0
496	20250312	114500	477615750	9890	9890	9890	9890	0
497	20250312	114400	477615750	9890	9890	9890	9890	0
498	20250312	114300	477615750	9890	9890	9890	9890	0
499	20250312	114200	477615750	9890	9890	9890	9890	0
500	20250312	114100	477615750	9890	9890	9890	9890	0
501	20250312	114000	477615750	9890	9890	9890	9890	2
502	20250312	113900	477595970	9900	9900	9900	9900	50
503	20250312	113800	477100970	9900	9900	9900	9900	0
504	20250312	113700	477100970	9900	9900	9900	9900	0
505	20250312	113600	477100970	9900	9900	9900	9900	0
506	20250312	113500	477100970	9900	9900	9900	9900	0
507	20250312	113400	477100970	9900	9900	9900	9900	53
508	20250312	113300	476576270	9900	9870	9900	9870	478
509	20250312	113200	471844390	9850	9850	9850	9850	0
510	20250312	113100	471844390	9850	9850	9850	9850	0
511	20250312	113000	471844390	9850	9860	9870	9850	246
512	20250312	112900	469418270	9850	9850	9850	9850	0
513	20250312	112800	469418270	9850	9850	9850	9850	0
514	20250312	112700	469418270	9850	9850	9850	9850	0
515	20250312	112600	469418270	9850	9850	9850	9850	0
516	20250312	112500	469418270	9850	9850	9850	9850	60
517	20250312	112400	468827270	9830	9830	9830	9830	0
518	20250312	112300	468827270	9830	9830	9830	9830	86
519	20250312	112200	467981890	9830	9830	9830	9830	900
520	20250312	112100	459134890	9840	9840	9840	9840	0
521	20250312	112000	459134890	9840	9840	9840	9840	0
522	20250312	111900	459134890	9840	9820	9840	9820	169
523	20250312	111800	457472810	9770	9770	9770	9770	0
524	20250312	111700	457472810	9770	9770	9770	9770	0
525	20250312	111600	457472810	9770	9870	9870	9760	2177
526	20250312	111500	436144460	9890	9890	9890	9890	0
527	20250312	111400	436144460	9890	9890	9890	9890	0
528	20250312	111300	436144460	9890	9890	9890	9890	0
529	20250312	111200	436144460	9890	9890	9890	9890	0
530	20250312	111100	436144460	9890	9890	9890	9890	0
531	20250312	111000	436144460	9890	9890	9890	9890	181
532	20250312	110900	434354370	9900	9920	9920	9900	233
533	20250312	110800	432046580	9930	9930	9930	9930	1
534	20250312	110700	432036650	9910	9910	9910	9910	87
535	20250312	110600	431174480	9930	9930	9930	9930	0
536	20250312	110500	431174480	9930	9930	9930	9930	0
537	20250312	110400	431174480	9930	9930	9930	9930	3
538	20250312	110300	431144690	9890	9890	9890	9890	0
539	20250312	110200	431144690	9890	9890	9890	9890	0
540	20250312	110100	431144690	9890	9890	9890	9890	0
541	20250312	110000	431144690	9890	9890	9890	9890	0
542	20250312	105900	431144690	9890	9920	9940	9890	322
543	20250312	105800	427950250	9940	9920	9940	9920	73
544	20250312	105700	427225710	9895	9895	9895	9895	0
545	20250312	105600	427225710	9895	9895	9895	9895	50
546	20250312	105500	426730960	9920	9940	9940	9920	553
547	20250312	105400	421235140	9960	9960	9960	9960	148
548	20250312	105300	419761060	9960	10030	10030	9960	590
549	20250312	105200	413849660	10020	10040	10040	10020	4025
550	20250312	105100	373479390	10040	10010	10040	10010	169
551	20250312	105000	371783970	10000	10000	10070	10000	776
552	20250312	104900	364013530	10000	10000	10080	10000	1002
553	20250312	104800	353963570	9980	9940	10110	9940	2511
554	20250312	104700	328726220	9940	9950	9950	9900	206
555	20250312	104600	326683060	9950	9910	9970	9910	153
556	20250312	104500	325161770	9900	9870	9910	9870	4600
557	20250312	104400	279674900	9860	9780	9860	9780	1216
558	20250312	104300	267724240	9770	9760	9770	9760	19
559	20250312	104200	267538620	9740	9740	9740	9740	300
560	20250312	104100	264616620	9730	9720	9730	9720	220
561	20250312	104000	262478060	9720	9720	9720	9710	97
562	20250312	103900	261535310	9700	9700	9700	9700	0
563	20250312	103800	261535310	9700	9700	9700	9700	0
564	20250312	103700	261535310	9700	9700	9700	9700	0
565	20250312	103600	261535310	9700	9690	9700	9690	153
566	20250312	103500	260051740	9690	9690	9690	9690	0
567	20250312	103400	260051740	9690	9690	9690	9690	0
568	20250312	103300	260051740	9690	9690	9690	9690	0
569	20250312	103200	260051740	9690	9690	9690	9690	0
570	20250312	103100	260051740	9690	9690	9690	9690	0
571	20250312	103000	260051740	9690	9690	9690	9690	3
572	20250312	102900	260022670	9690	9690	9690	9690	1
573	20250312	102800	260012980	9680	9680	9680	9680	0
574	20250312	102700	260012980	9680	9680	9680	9680	0
575	20250312	102600	260012980	9680	9680	9680	9680	0
576	20250312	102500	260012980	9680	9650	9680	9650	6
577	20250312	102400	259955050	9680	9650	9680	9650	95
578	20250312	102300	259036950	9670	9670	9670	9670	0
579	20250312	102200	259036950	9670	9670	9670	9670	0
580	20250312	102100	259036950	9670	9670	9670	9670	0
581	20250312	102000	259036950	9670	9670	9670	9670	0
582	20250312	101900	259036950	9670	9670	9670	9670	0
583	20250312	101800	259036950	9670	9670	9670	9670	0
584	20250312	101700	259036950	9670	9670	9670	9670	0
585	20250312	101600	259036950	9670	9670	9670	9670	0
586	20250312	101500	259036950	9670	9620	9670	9620	54
587	20250312	101400	258516970	9630	9630	9630	9630	0
588	20250312	101300	258516970	9630	9680	9680	9630	1000
589	20250312	101200	248868020	9680	9680	9680	9680	92
590	20250312	101100	247977460	9680	9680	9680	9680	44
591	20250312	101000	247551540	9720	9720	9720	9720	0
592	20250312	100900	247551540	9720	9720	9720	9720	4
593	20250312	100800	247512660	9720	9700	9720	9700	46
594	20250312	100700	247066160	9720	9720	9720	9720	0
595	20250312	100600	247066160	9720	9720	9720	9720	0
596	20250312	100500	247066160	9720	9700	9720	9680	502
597	20250312	100400	242202750	9700	9700	9700	9700	100
598	20250312	100300	241232750	9700	9700	9700	9700	0
599	20250312	100200	241232750	9700	9700	9700	9700	250
600	20250312	100100	238807750	9700	9700	9700	9700	0
601	20250312	100000	238807750	9700	9700	9700	9700	39
602	20250312	095900	238429450	9760	9760	9760	9760	0
603	20250312	095800	238429450	9760	9710	9760	9700	360
604	20250312	095700	234936700	9710	9710	9710	9710	0
605	20250312	095600	234936700	9710	9800	9800	9710	205
606	20250312	095500	232944490	9820	9820	9820	9820	0
607	20250312	095400	232944490	9820	9820	9820	9820	0
608	20250312	095300	232944490	9820	9820	9820	9820	0
609	20250312	095200	232944490	9820	9820	9820	9820	17
610	20250312	095100	232777550	9840	9840	9840	9840	0
611	20250312	095000	232777550	9840	9840	9840	9840	0
612	20250312	094900	232777550	9840	9840	9840	9840	0
613	20250312	094800	232777550	9840	9840	9840	9840	0
614	20250312	094700	232777550	9840	9840	9840	9830	87
615	20250312	094600	231921810	9850	9850	9850	9850	0
616	20250312	094500	231921810	9850	9850	9850	9850	0
617	20250312	094400	231921810	9850	9850	9850	9850	2
618	20250312	094300	231902110	9850	9840	9850	9840	320
619	20250312	094200	228752550	9840	9750	9840	9750	6
620	20250312	094100	228693640	9750	9750	9750	9750	0
621	20250312	094000	228693640	9750	9790	9790	9750	2600
622	20250312	093900	203241730	9790	9790	9790	9790	0
623	20250312	093800	203241730	9790	9840	9850	9790	21
624	20250312	093700	203034950	9830	9830	9830	9830	162
625	20250312	093600	201442490	9830	9830	9830	9830	10
626	20250312	093500	201344190	9830	9830	9830	9830	355
627	20250312	093400	197854540	9830	9790	9830	9790	1285
628	20250312	093300	185266470	9780	9760	9780	9760	51
629	20250312	093200	184767710	9760	9760	9760	9760	0
630	20250312	093100	184767710	9760	9730	9780	9730	802
631	20250312	093000	176934830	9730	9730	9730	9730	0
632	20250312	092900	176934830	9730	9730	9730	9730	104
633	20250312	092800	175922910	9700	9700	9700	9700	0
634	20250312	092700	175922910	9700	9700	9700	9700	1
635	20250312	092600	175913210	9730	9720	9730	9720	870
636	20250312	092500	167450310	9710	9710	9710	9710	1
637	20250312	092400	167440600	9710	9620	9710	9620	932
638	20250312	092300	158402730	9680	9680	9680	9680	0
639	20250312	092200	158402730	9680	9650	9680	9610	418
640	20250312	092100	154369950	9650	9690	9690	9650	60
641	20250312	092000	153790550	9750	9750	9750	9750	0
642	20250312	091900	153790550	9750	9750	9750	9750	0
643	20250312	091800	153790550	9750	9750	9750	9750	108
644	20250312	091700	152737550	9750	9700	9750	9690	6779
645	20250312	091600	86955100	9730	9730	9730	9730	929
646	20250312	091500	77915930	9730	9730	9730	9730	268
647	20250312	091400	75308290	9730	9720	9730	9700	391
648	20250312	091300	71508160	9700	9660	9700	9660	1912
649	20250312	091200	52964070	9670	9670	9670	9670	2
650	20250312	091100	52944730	9670	9660	9670	9660	56
651	20250312	091000	52403430	9660	9660	9660	9660	8
652	20250312	090900	52326150	9650	9590	9650	9590	545
653	20250312	090800	47071760	9590	9590	9590	9590	5
654	20250312	090700	47023810	9590	9590	9590	9590	0
655	20250312	090600	47023810	9590	9570	9590	9570	106
656	20250312	090500	46007870	9540	9540	9540	9540	0
657	20250312	090400	46007870	9540	9400	9540	9400	1312
658	20250312	090300	33586690	9400	9400	9400	9400	1
659	20250312	090200	33577290	9400	9440	9440	9400	1336
660	20250312	090100	20993100	9530	9530	9530	9530	2
661	20250312	090000	20974040	9430	9650	9650	9400	2189