KissMeData/079960/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	195700	154153510	18810	18810	18810	18810	1505
3	20250312	195600	154153510	18810	18810	18810	18810	0
4	20250312	195500	154153510	18810	18810	18810	18810	0
5	20250312	195400	154153510	18810	18810	18810	18810	0
6	20250312	195300	154153510	18810	18810	18810	18810	0
7	20250312	195200	154153510	18810	18810	18810	18810	0
8	20250312	195100	154153510	18810	18810	18810	18810	0
9	20250312	195000	154153510	18810	18810	18810	18810	0
10	20250312	194900	154153510	18810	18810	18810	18810	0
11	20250312	194800	154153510	18810	18810	18810	18810	0
12	20250312	194700	154153510	18810	18810	18810	18810	0
13	20250312	194600	154153510	18810	18810	18810	18810	0
14	20250312	194500	154153510	18810	18810	18810	18810	0
15	20250312	194400	154153510	18810	18810	18810	18810	0
16	20250312	194300	154153510	18810	18810	18810	18810	0
17	20250312	194200	154153510	18810	18810	18810	18810	0
18	20250312	194100	154153510	18810	18810	18810	18810	0
19	20250312	194000	154153510	18810	18810	18810	18810	0
20	20250312	193900	154153510	18810	18810	18810	18810	0
21	20250312	193800	154153510	18810	18810	18810	18810	0
22	20250312	193700	154153510	18810	18810	18810	18810	0
23	20250312	193600	154153510	18810	18810	18810	18810	0
24	20250312	193500	154153510	18810	18810	18810	18810	0
25	20250312	193400	154153510	18810	18810	18810	18810	0
26	20250312	193300	154153510	18810	18810	18810	18810	0
27	20250312	193200	154153510	18810	18810	18810	18810	0
28	20250312	193100	154153510	18810	18810	18810	18810	0
29	20250312	193000	154153510	18810	18810	18810	18810	0
30	20250312	192900	154153510	18810	18810	18810	18810	0
31	20250312	192800	154153510	18810	18810	18810	18810	0
32	20250312	192700	154153510	18810	18810	18810	18810	1505
33	20250312	192600	154153510	18810	18810	18810	18810	0
34	20250312	192500	154153510	18810	18810	18810	18810	0
35	20250312	192400	154153510	18810	18810	18810	18810	0
36	20250312	192300	154153510	18810	18810	18810	18810	0
37	20250312	192200	154153510	18810	18810	18810	18810	0
38	20250312	192100	154153510	18810	18810	18810	18810	0
39	20250312	192000	154153510	18810	18810	18810	18810	0
40	20250312	191900	154153510	18810	18810	18810	18810	0
41	20250312	191800	154153510	18810	18810	18810	18810	0
42	20250312	191700	154153510	18810	18810	18810	18810	0
43	20250312	191600	154153510	18810	18810	18810	18810	0
44	20250312	191500	154153510	18810	18810	18810	18810	0
45	20250312	191400	154153510	18810	18810	18810	18810	0
46	20250312	191300	154153510	18810	18810	18810	18810	0
47	20250312	191200	154153510	18810	18810	18810	18810	0
48	20250312	191100	154153510	18810	18810	18810	18810	0
49	20250312	191000	154153510	18810	18810	18810	18810	0
50	20250312	190900	154153510	18810	18810	18810	18810	0
51	20250312	190800	154153510	18810	18810	18810	18810	0
52	20250312	190700	154153510	18810	18810	18810	18810	0
53	20250312	190600	154153510	18810	18810	18810	18810	0
54	20250312	190500	154153510	18810	18810	18810	18810	0
55	20250312	190400	154153510	18810	18810	18810	18810	0
56	20250312	190300	154153510	18810	18810	18810	18810	0
57	20250312	190200	154153510	18810	18810	18810	18810	0
58	20250312	190100	154153510	18810	18810	18810	18810	0
59	20250312	190000	154153510	18810	18810	18810	18810	0
60	20250312	185900	154153510	18810	18810	18810	18810	0
61	20250312	185800	154153510	18810	18810	18810	18810	0
62	20250312	185700	154153510	18810	18810	18810	18810	1505
63	20250312	185600	154153510	18810	18810	18810	18810	0
64	20250312	185500	154153510	18810	18810	18810	18810	0
65	20250312	185400	154153510	18810	18810	18810	18810	0
66	20250312	185300	154153510	18810	18810	18810	18810	0
67	20250312	185200	154153510	18810	18810	18810	18810	0
68	20250312	185100	154153510	18810	18810	18810	18810	0
69	20250312	185000	154153510	18810	18810	18810	18810	0
70	20250312	184900	154153510	18810	18810	18810	18810	0
71	20250312	184800	154153510	18810	18810	18810	18810	0
72	20250312	184700	154153510	18810	18810	18810	18810	0
73	20250312	184600	154153510	18810	18810	18810	18810	0
74	20250312	184500	154153510	18810	18810	18810	18810	0
75	20250312	184400	154153510	18810	18810	18810	18810	0
76	20250312	184300	154153510	18810	18810	18810	18810	0
77	20250312	184200	154153510	18810	18810	18810	18810	0
78	20250312	184100	154153510	18810	18810	18810	18810	0
79	20250312	184000	154153510	18810	18810	18810	18810	0
80	20250312	183900	154153510	18810	18810	18810	18810	0
81	20250312	183800	154153510	18810	18810	18810	18810	0
82	20250312	183700	154153510	18810	18810	18810	18810	0
83	20250312	183600	154153510	18810	18810	18810	18810	0
84	20250312	183500	154153510	18810	18810	18810	18810	0
85	20250312	183400	154153510	18810	18810	18810	18810	0
86	20250312	183300	154153510	18810	18810	18810	18810	0
87	20250312	183200	154153510	18810	18810	18810	18810	0
88	20250312	183100	154153510	18810	18810	18810	18810	0
89	20250312	183000	154153510	18810	18810	18810	18810	0
90	20250312	182900	154153510	18810	18810	18810	18810	0
91	20250312	182800	154153510	18810	18810	18810	18810	0
92	20250312	182700	154153510	18810	18810	18810	18810	1505
93	20250312	182600	154153510	18810	18810	18810	18810	0
94	20250312	182500	154153510	18810	18810	18810	18810	0
95	20250312	182400	154153510	18810	18810	18810	18810	0
96	20250312	182300	154153510	18810	18810	18810	18810	0
97	20250312	182200	154153510	18810	18810	18810	18810	0
98	20250312	182100	154153510	18810	18810	18810	18810	0
99	20250312	182000	154153510	18810	18810	18810	18810	0
100	20250312	181900	154153510	18810	18810	18810	18810	0
101	20250312	181800	154153510	18810	18810	18810	18810	0
102	20250312	181700	154153510	18810	18810	18810	18810	0
103	20250312	181600	154153510	18810	18810	18810	18810	0
104	20250312	181500	154153510	18810	18810	18810	18810	0
105	20250312	181400	154153510	18810	18810	18810	18810	0
106	20250312	181300	154153510	18810	18810	18810	18810	0
107	20250312	181200	154153510	18810	18810	18810	18810	0
108	20250312	181100	154153510	18810	18810	18810	18810	0
109	20250312	181000	154153510	18810	18810	18810	18810	0
110	20250312	180900	154153510	18810	18810	18810	18810	0
111	20250312	180800	154153510	18810	18810	18810	18810	0
112	20250312	180700	154153510	18810	18810	18810	18810	0
113	20250312	180600	154153510	18810	18810	18810	18810	0
114	20250312	180500	154153510	18810	18810	18810	18810	0
115	20250312	180400	154153510	18810	18810	18810	18810	0
116	20250312	180300	154153510	18810	18810	18810	18810	0
117	20250312	180200	154153510	18810	18810	18810	18810	0
118	20250312	180100	154153510	18810	18810	18810	18810	0
119	20250312	180000	154153510	18810	18810	18810	18810	0
120	20250312	175900	154153510	18810	18810	18810	18810	0
121	20250312	175800	154153510	18810	18810	18810	18810	0
122	20250312	175700	154153510	18810	18810	18810	18810	1505
123	20250312	175600	154153510	18810	18810	18810	18810	0
124	20250312	175500	154153510	18810	18810	18810	18810	0
125	20250312	175400	154153510	18810	18810	18810	18810	0
126	20250312	175300	154153510	18810	18810	18810	18810	0
127	20250312	175200	154153510	18810	18810	18810	18810	0
128	20250312	175100	154153510	18810	18810	18810	18810	0
129	20250312	175000	154153510	18810	18810	18810	18810	0
130	20250312	174900	154153510	18810	18810	18810	18810	0
131	20250312	174800	154153510	18810	18810	18810	18810	0
132	20250312	174700	154153510	18810	18810	18810	18810	0
133	20250312	174600	154153510	18810	18810	18810	18810	0
134	20250312	174500	154153510	18810	18810	18810	18810	0
135	20250312	174400	154153510	18810	18810	18810	18810	0
136	20250312	174300	154153510	18810	18810	18810	18810	0
137	20250312	174200	154153510	18810	18810	18810	18810	0
138	20250312	174100	154153510	18810	18810	18810	18810	0
139	20250312	174000	154153510	18810	18810	18810	18810	0
140	20250312	173900	154153510	18810	18810	18810	18810	0
141	20250312	173800	154153510	18810	18810	18810	18810	0
142	20250312	173700	154153510	18810	18810	18810	18810	0
143	20250312	173600	154153510	18810	18810	18810	18810	0
144	20250312	173500	154153510	18810	18810	18810	18810	0
145	20250312	173400	154153510	18810	18810	18810	18810	0
146	20250312	173300	154153510	18810	18810	18810	18810	0
147	20250312	173200	154153510	18810	18810	18810	18810	0
148	20250312	173100	154153510	18810	18810	18810	18810	0
149	20250312	173000	154153510	18810	18810	18810	18810	0
150	20250312	172900	154153510	18810	18810	18810	18810	0
151	20250312	172800	154153510	18810	18810	18810	18810	0
152	20250312	172700	154153510	18810	18810	18810	18810	1505
153	20250312	172600	154153510	18810	18810	18810	18810	0
154	20250312	172500	154153510	18810	18810	18810	18810	0
155	20250312	172400	154153510	18810	18810	18810	18810	0
156	20250312	172300	154153510	18810	18810	18810	18810	0
157	20250312	172200	154153510	18810	18810	18810	18810	0
158	20250312	172100	154153510	18810	18810	18810	18810	0
159	20250312	172000	154153510	18810	18810	18810	18810	0
160	20250312	171900	154153510	18810	18810	18810	18810	0
161	20250312	171800	154153510	18810	18810	18810	18810	0
162	20250312	171700	154153510	18810	18810	18810	18810	0
163	20250312	171600	154153510	18810	18810	18810	18810	0
164	20250312	171500	154153510	18810	18810	18810	18810	0
165	20250312	171400	154153510	18810	18810	18810	18810	0
166	20250312	171300	154153510	18810	18810	18810	18810	0
167	20250312	171200	154153510	18810	18810	18810	18810	0
168	20250312	171100	154153510	18810	18810	18810	18810	0
169	20250312	171000	154153510	18810	18810	18810	18810	0
170	20250312	170900	154153510	18810	18810	18810	18810	0
171	20250312	170800	154153510	18810	18810	18810	18810	0
172	20250312	170700	154153510	18810	18810	18810	18810	0
173	20250312	170600	154153510	18810	18810	18810	18810	0
174	20250312	170500	154153510	18810	18810	18810	18810	0
175	20250312	170400	154153510	18810	18810	18810	18810	0
176	20250312	170300	154153510	18810	18810	18810	18810	0
177	20250312	170200	154153510	18810	18810	18810	18810	0
178	20250312	170100	154153510	18810	18810	18810	18810	0
179	20250312	170000	154153510	18810	18810	18810	18810	0
180	20250312	165900	154153510	18810	18810	18810	18810	0
181	20250312	165800	154153510	18810	18810	18810	18810	0
182	20250312	165700	154153510	18810	18810	18810	18810	1505
183	20250312	165600	154153510	18810	18810	18810	18810	0
184	20250312	165500	154153510	18810	18810	18810	18810	0
185	20250312	165400	154153510	18810	18810	18810	18810	0
186	20250312	165300	154153510	18810	18810	18810	18810	0
187	20250312	165200	154153510	18810	18810	18810	18810	0
188	20250312	165100	154153510	18810	18810	18810	18810	0
189	20250312	165000	154153510	18810	18810	18810	18810	0
190	20250312	164900	154153510	18810	18810	18810	18810	0
191	20250312	164800	154153510	18810	18810	18810	18810	0
192	20250312	164700	154153510	18810	18810	18810	18810	0
193	20250312	164600	154153510	18810	18810	18810	18810	0
194	20250312	164500	154153510	18810	18810	18810	18810	0
195	20250312	164400	154153510	18810	18810	18810	18810	0
196	20250312	164300	154153510	18810	18810	18810	18810	0
197	20250312	164200	154153510	18810	18810	18810	18810	0
198	20250312	164100	154153510	18810	18810	18810	18810	0
199	20250312	164000	154153510	18810	18810	18810	18810	0
200	20250312	163900	154153510	18810	18810	18810	18810	0
201	20250312	163800	154153510	18810	18810	18810	18810	0
202	20250312	163700	154153510	18810	18810	18810	18810	0
203	20250312	163600	154153510	18810	18810	18810	18810	0
204	20250312	163500	154153510	18810	18810	18810	18810	0
205	20250312	163400	154153510	18810	18810	18810	18810	0
206	20250312	163300	154153510	18810	18810	18810	18810	0
207	20250312	163200	154153510	18810	18810	18810	18810	0
208	20250312	163100	154153510	18810	18810	18810	18810	0
209	20250312	163000	154153510	18810	18810	18810	18810	0
210	20250312	162900	154153510	18810	18810	18810	18810	0
211	20250312	162800	154153510	18810	18810	18810	18810	0
212	20250312	162700	154153510	18810	18810	18810	18810	1505
213	20250312	162600	154153510	18810	18810	18810	18810	0
214	20250312	162500	154153510	18810	18810	18810	18810	0
215	20250312	162400	154153510	18810	18810	18810	18810	0
216	20250312	162300	154153510	18810	18810	18810	18810	0
217	20250312	162200	154153510	18810	18810	18810	18810	0
218	20250312	162100	154153510	18810	18810	18810	18810	0
219	20250312	162000	154153510	18810	18810	18810	18810	0
220	20250312	161900	154153510	18810	18810	18810	18810	0
221	20250312	161800	154153510	18810	18810	18810	18810	0
222	20250312	161700	154153510	18810	18810	18810	18810	0
223	20250312	161600	154153510	18810	18810	18810	18810	0
224	20250312	161500	154153510	18810	18810	18810	18810	0
225	20250312	161400	154153510	18810	18810	18810	18810	0
226	20250312	161300	154153510	18810	18810	18810	18810	0
227	20250312	161200	154153510	18810	18810	18810	18810	0
228	20250312	161100	154153510	18810	18810	18810	18810	0
229	20250312	161000	154153510	18810	18810	18810	18810	0
230	20250312	160900	154153510	18810	18810	18810	18810	0
231	20250312	160800	154153510	18810	18810	18810	18810	0
232	20250312	160700	154153510	18810	18810	18810	18810	0
233	20250312	160600	154153510	18810	18810	18810	18810	0
234	20250312	160500	154153510	18810	18810	18810	18810	0
235	20250312	160400	154153510	18810	18810	18810	18810	0
236	20250312	160300	154153510	18810	18810	18810	18810	0
237	20250312	160200	154153510	18810	18810	18810	18810	0
238	20250312	160100	154153510	18810	18810	18810	18810	0
239	20250312	160000	154153510	18810	18810	18810	18810	0
240	20250312	155900	154153510	18810	18810	18810	18810	0
241	20250312	155800	154153510	18810	18810	18810	18810	0
242	20250312	155700	154153510	18810	18810	18810	18810	1505
243	20250312	155600	154153510	18810	18810	18810	18810	0
244	20250312	155500	154153510	18810	18810	18810	18810	0
245	20250312	155400	154153510	18810	18810	18810	18810	0
246	20250312	155300	154153510	18810	18810	18810	18810	0
247	20250312	155200	154153510	18810	18810	18810	18810	0
248	20250312	155100	154153510	18810	18810	18810	18810	0
249	20250312	155000	154153510	18810	18810	18810	18810	0
250	20250312	154900	154153510	18810	18810	18810	18810	0
251	20250312	154800	154153510	18810	18810	18810	18810	0
252	20250312	154700	154153510	18810	18810	18810	18810	0
253	20250312	154600	154153510	18810	18810	18810	18810	0
254	20250312	154500	154153510	18810	18810	18810	18810	0
255	20250312	154400	154153510	18810	18810	18810	18810	0
256	20250312	154300	154153510	18810	18810	18810	18810	0
257	20250312	154200	154153510	18810	18810	18810	18810	0
258	20250312	154100	154153510	18810	18810	18810	18810	0
259	20250312	154000	154153510	18810	18810	18810	18810	0
260	20250312	153900	154153510	18810	18810	18810	18810	0
261	20250312	153800	154153510	18810	18810	18810	18810	0
262	20250312	153700	154153510	18810	18810	18810	18810	0
263	20250312	153600	154153510	18810	18810	18810	18810	0
264	20250312	153500	154153510	18810	18810	18810	18810	0
265	20250312	153400	154153510	18810	18810	18810	18810	0
266	20250312	153300	154153510	18810	18810	18810	18810	0
267	20250312	153200	154153510	18810	18810	18810	18810	0
268	20250312	153100	154153510	18810	18810	18810	18810	0
269	20250312	153000	154153510	18810	18810	18810	18810	1505
270	20250312	152900	125844460	18880	18880	18880	18880	0
271	20250312	152800	125844460	18880	18880	18880	18880	0
272	20250312	152700	125844460	18880	18880	18880	18880	0
273	20250312	152600	125844460	18880	18880	18880	18880	0
274	20250312	152500	125844460	18880	18880	18880	18880	0
275	20250312	152400	125844460	18880	18880	18880	18880	0
276	20250312	152300	125844460	18880	18880	18880	18880	0
277	20250312	152200	125844460	18880	18880	18880	18880	0
278	20250312	152100	125844460	18880	18880	18880	18880	0
279	20250312	152000	125844460	18880	18880	18880	18880	0
280	20250312	151900	125844460	18880	18880	18880	18880	10
281	20250312	151800	125655660	18880	18900	18900	18880	35
282	20250312	151700	124994560	18900	18900	18900	18900	0
283	20250312	151600	124994560	18900	18900	18900	18900	10
284	20250312	151500	124805560	18940	18940	18940	18940	0
285	20250312	151400	124805560	18940	18940	18940	18940	0
286	20250312	151300	124805560	18940	18930	18940	18930	10
287	20250312	151200	124616210	18880	18880	18880	18880	0
288	20250312	151100	124616210	18880	18880	18880	18880	28
289	20250312	151000	124087570	18940	18940	18940	18940	0
290	20250312	150900	124087570	18940	18940	18940	18940	0
291	20250312	150800	124087570	18940	18940	18940	18940	0
292	20250312	150700	124087570	18940	18940	18940	18940	0
293	20250312	150600	124087570	18940	18940	18940	18940	0
294	20250312	150500	124087570	18940	18940	18940	18940	2
295	20250312	150400	124049690	18880	18880	18880	18880	0
296	20250312	150300	124049690	18880	18880	18880	18880	20
297	20250312	150200	123672090	18860	18860	18860	18860	2
298	20250312	150100	123634370	18860	18880	18880	18860	81
299	20250312	150000	122105710	18880	18880	18880	18880	100
300	20250312	145900	120217710	18880	18900	18900	18880	40
301	20250312	145800	119462300	18970	18970	18970	18970	0
302	20250312	145700	119462300	18970	18970	18970	18970	0
303	20250312	145600	119462300	18970	18970	18970	18970	0
304	20250312	145500	119462300	18970	18970	18970	18970	0
305	20250312	145400	119462300	18970	18970	18970	18970	0
306	20250312	145300	119462300	18970	18970	18970	18970	3
307	20250312	145200	119405390	18900	18900	18900	18900	0
308	20250312	145100	119405390	18900	18900	18900	18900	0
309	20250312	145000	119405390	18900	18920	18920	18900	106
310	20250312	144900	117401860	18920	18920	18920	18920	10
311	20250312	144800	117212660	18930	18950	18950	18930	13
312	20250312	144700	116966540	18980	18980	18980	18980	24
313	20250312	144600	116511020	18980	18980	18980	18980	0
314	20250312	144500	116511020	18980	18980	18980	18980	0
315	20250312	144400	116511020	18980	18980	18980	18980	0
316	20250312	144300	116511020	18980	18980	18980	18980	0
317	20250312	144200	116511020	18980	18980	18980	18980	0
318	20250312	144100	116511020	18980	18980	18980	18980	0
319	20250312	144000	116511020	18980	18980	18980	18980	0
320	20250312	143900	116511020	18980	18980	18980	18980	0
321	20250312	143800	116511020	18980	18980	18980	18980	0
322	20250312	143700	116511020	18980	18980	18980	18980	0
323	20250312	143600	116511020	18980	18980	18980	18980	0
324	20250312	143500	116511020	18980	18980	18980	18980	0
325	20250312	143400	116511020	18980	18980	18980	18980	0
326	20250312	143300	116511020	18980	18980	18980	18980	0
327	20250312	143200	116511020	18980	18980	18980	18980	0
328	20250312	143100	116511020	18980	18980	18980	18980	0
329	20250312	143000	116511020	18980	18980	18980	18980	0
330	20250312	142900	116511020	18980	18980	18980	18980	0
331	20250312	142800	116511020	18980	18980	18980	18980	0
332	20250312	142700	116511020	18980	18980	18980	18980	0
333	20250312	142600	116511020	18980	18980	18980	18980	0
334	20250312	142500	116511020	18980	18980	18980	18980	0
335	20250312	142400	116511020	18980	18980	18980	18980	0
336	20250312	142300	116511020	18980	18980	18980	18980	10
337	20250312	142200	116321220	18960	18960	18960	18960	8
338	20250312	142100	116169540	18980	18980	18980	18980	0
339	20250312	142000	116169540	18980	18980	18980	18980	0
340	20250312	141900	116169540	18980	18980	18980	18980	0
341	20250312	141800	116169540	18980	18980	18980	18980	0
342	20250312	141700	116169540	18980	18980	18980	18980	0
343	20250312	141600	116169540	18980	18980	18980	18980	1
344	20250312	141500	116150560	18910	18910	18910	18910	0
345	20250312	141400	116150560	18910	18910	18910	18910	0
346	20250312	141300	116150560	18910	18910	18910	18910	0
347	20250312	141200	116150560	18910	18910	18910	18910	0
348	20250312	141100	116150560	18910	18910	18910	18910	0
349	20250312	141000	116150560	18910	18910	18910	18910	0
350	20250312	140900	116150560	18910	18910	18910	18910	0
351	20250312	140800	116150560	18910	18910	18910	18910	0
352	20250312	140700	116150560	18910	18910	18910	18910	0
353	20250312	140600	116150560	18910	18910	18910	18910	0
354	20250312	140500	116150560	18910	18910	18910	18910	0
355	20250312	140400	116150560	18910	18910	18910	18910	0
356	20250312	140300	116150560	18910	18910	18910	18910	0
357	20250312	140200	116150560	18910	18910	18910	18910	0
358	20250312	140100	116150560	18910	18910	18910	18910	0
359	20250312	140000	116150560	18910	18910	18910	18910	0
360	20250312	135900	116150560	18910	18910	18910	18910	0
361	20250312	135800	116150560	18910	18910	18910	18910	0
362	20250312	135700	116150560	18910	18910	18910	18910	0
363	20250312	135600	116150560	18910	18910	18910	18910	0
364	20250312	135500	116150560	18910	18910	18910	18910	0
365	20250312	135400	116150560	18910	18910	18910	18910	0
366	20250312	135300	116150560	18910	18910	18910	18910	0
367	20250312	135200	116150560	18910	18910	18910	18910	0
368	20250312	135100	116150560	18910	18910	18910	18910	0
369	20250312	135000	116150560	18910	18910	18910	18910	0
370	20250312	134900	116150560	18910	18910	18910	18910	0
371	20250312	134800	116150560	18910	18910	18910	18910	0
372	20250312	134700	116150560	18910	18910	18910	18910	0
373	20250312	134600	116150560	18910	18910	18910	18910	0
374	20250312	134500	116150560	18910	18910	18910	18910	0
375	20250312	134400	116150560	18910	18910	18910	18910	0
376	20250312	134300	116150560	18910	18910	18910	18910	0
377	20250312	134200	116150560	18910	18910	18910	18910	0
378	20250312	134100	116150560	18910	18910	18910	18910	0
379	20250312	134000	116150560	18910	18910	18910	18910	0
380	20250312	133900	116150560	18910	18910	18910	18910	103
381	20250312	133800	114202830	18920	18920	18920	18920	15
382	20250312	133700	113919030	18930	18930	18930	18930	0
383	20250312	133600	113919030	18930	18930	18930	18930	0
384	20250312	133500	113919030	18930	18930	18930	18930	0
385	20250312	133400	113919030	18930	18930	18930	18930	0
386	20250312	133300	113919030	18930	18930	18930	18930	0
387	20250312	133200	113919030	18930	18930	18930	18930	0
388	20250312	133100	113919030	18930	18930	18930	18930	10
389	20250312	133000	113729730	18970	18970	18970	18970	0
390	20250312	132900	113729730	18970	18940	18970	18940	20
391	20250312	132800	113350700	18960	18960	18960	18960	0
392	20250312	132700	113350700	18960	18960	18960	18960	0
393	20250312	132600	113350700	18960	18960	18960	18960	0
394	20250312	132500	113350700	18960	18960	18960	18960	0
395	20250312	132400	113350700	18960	18960	18960	18960	0
396	20250312	132300	113350700	18960	18960	18960	18960	0
397	20250312	132200	113350700	18960	18960	18960	18960	0
398	20250312	132100	113350700	18960	18950	18960	18950	55
399	20250312	132000	112307910	18920	18920	18920	18920	0
400	20250312	131900	112307910	18920	18920	18920	18920	0
401	20250312	131800	112307910	18920	18920	18920	18920	0
402	20250312	131700	112307910	18920	18920	18920	18920	0
403	20250312	131600	112307910	18920	18920	18920	18920	0
404	20250312	131500	112307910	18920	18920	18920	18920	0
405	20250312	131400	112307910	18920	18920	18920	18920	2
406	20250312	131300	112270070	18930	18930	18930	18930	0
407	20250312	131200	112270070	18930	18940	18940	18930	296
408	20250312	131100	106666470	18940	18940	18940	18940	0
409	20250312	131000	106666470	18940	18960	18960	18940	233
410	20250312	130900	102251220	18960	18960	18960	18960	0
411	20250312	130800	102251220	18960	18960	18960	18960	0
412	20250312	130700	102251220	18960	18960	18960	18960	0
413	20250312	130600	102251220	18960	19000	19000	18960	364
414	20250312	130500	95337980	19000	19000	19000	19000	0
415	20250312	130400	95337980	19000	19000	19000	19000	0
416	20250312	130300	95337980	19000	19000	19000	19000	0
417	20250312	130200	95337980	19000	19000	19000	19000	0
418	20250312	130100	95337980	19000	19000	19000	19000	0
419	20250312	130000	95337980	19000	19000	19000	19000	0
420	20250312	125900	95337980	19000	19000	19000	19000	0
421	20250312	125800	95337980	19000	19000	19000	19000	20
422	20250312	125700	94957980	19000	19000	19000	19000	0
423	20250312	125600	94957980	19000	19000	19000	19000	0
424	20250312	125500	94957980	19000	19000	19000	19000	0
425	20250312	125400	94957980	19000	19000	19000	19000	0
426	20250312	125300	94957980	19000	19000	19000	19000	0
427	20250312	125200	94957980	19000	19000	19000	19000	0
428	20250312	125100	94957980	19000	19000	19000	19000	4
429	20250312	125000	94881980	19010	19010	19010	19010	0
430	20250312	124900	94881980	19010	19010	19010	19010	0
431	20250312	124800	94881980	19010	19010	19010	19010	0
432	20250312	124700	94881980	19010	19010	19010	19010	0
433	20250312	124600	94881980	19010	19010	19010	19010	0
434	20250312	124500	94881980	19010	19010	19010	19010	0
435	20250312	124400	94881980	19010	19010	19010	19010	0
436	20250312	124300	94881980	19010	19010	19010	19010	0
437	20250312	124200	94881980	19010	19010	19010	19010	0
438	20250312	124100	94881980	19010	19010	19010	19010	0
439	20250312	124000	94881980	19010	19010	19010	19010	0
440	20250312	123900	94881980	19010	19000	19010	19000	4
441	20250312	123800	94805970	19010	19010	19010	19010	0
442	20250312	123700	94805970	19010	19010	19010	19010	0
443	20250312	123600	94805970	19010	19010	19010	19010	0
444	20250312	123500	94805970	19010	19010	19010	19010	0
445	20250312	123400	94805970	19010	19010	19010	19010	0
446	20250312	123300	94805970	19010	19010	19010	19010	0
447	20250312	123200	94805970	19010	19010	19010	19010	0
448	20250312	123100	94805970	19010	19010	19010	19010	0
449	20250312	123000	94805970	19010	19010	19010	19010	0
450	20250312	122900	94805970	19010	19010	19010	19010	0
451	20250312	122800	94805970	19010	19010	19010	19010	0
452	20250312	122700	94805970	19010	19010	19010	19010	0
453	20250312	122600	94805970	19010	19010	19010	19010	0
454	20250312	122500	94805970	19010	19010	19010	19010	0
455	20250312	122400	94805970	19010	19010	19010	19010	0
456	20250312	122300	94805970	19010	19010	19010	19010	0
457	20250312	122200	94805970	19010	19010	19010	19010	0
458	20250312	122100	94805970	19010	19010	19010	19010	0
459	20250312	122000	94805970	19010	19010	19010	19010	0
460	20250312	121900	94805970	19010	19010	19010	19010	0
461	20250312	121800	94805970	19010	19010	19010	19010	1
462	20250312	121700	94786960	19010	19010	19010	19010	0
463	20250312	121600	94786960	19010	19010	19010	19010	0
464	20250312	121500	94786960	19010	19010	19010	19010	0
465	20250312	121400	94786960	19010	19010	19010	19010	0
466	20250312	121300	94786960	19010	19010	19010	19010	0
467	20250312	121200	94786960	19010	19010	19010	19010	0
468	20250312	121100	94786960	19010	19010	19010	19010	0
469	20250312	121000	94786960	19010	19010	19010	19010	10
470	20250312	120900	94596860	19040	19040	19040	19040	0
471	20250312	120800	94596860	19040	19010	19040	19010	2
472	20250312	120700	94558810	19040	19040	19040	19040	0
473	20250312	120600	94558810	19040	19040	19040	19040	0
474	20250312	120500	94558810	19040	19040	19040	19040	0
475	20250312	120400	94558810	19040	19040	19040	19040	0
476	20250312	120300	94558810	19040	19040	19040	19040	0
477	20250312	120200	94558810	19040	19040	19040	19040	0
478	20250312	120100	94558810	19040	19040	19040	19040	0
479	20250312	120000	94558810	19040	19040	19040	19040	0
480	20250312	115900	94558810	19040	19040	19040	19040	0
481	20250312	115800	94558810	19040	19040	19040	19040	0
482	20250312	115700	94558810	19040	19010	19040	19010	2
483	20250312	115600	94520760	19040	19040	19040	19010	27
484	20250312	115500	94007070	19010	19020	19040	19000	273
485	20250312	115400	88815530	19030	19030	19030	19030	0
486	20250312	115300	88815530	19030	19040	19040	19030	2
487	20250312	115200	88777460	19080	19080	19080	19080	0
488	20250312	115100	88777460	19080	19080	19080	19080	0
489	20250312	115000	88777460	19080	19080	19080	19080	0
490	20250312	114900	88777460	19080	19080	19080	19080	0
491	20250312	114800	88777460	19080	19080	19080	19080	0
492	20250312	114700	88777460	19080	19080	19080	19080	0
493	20250312	114600	88777460	19080	19080	19080	19080	0
494	20250312	114500	88777460	19080	19080	19080	19080	0
495	20250312	114400	88777460	19080	19080	19080	19080	0
496	20250312	114300	88777460	19080	19050	19080	19050	14
497	20250312	114200	88510550	19060	19050	19060	19050	2
498	20250312	114100	88472440	19070	19050	19080	19050	3
499	20250312	114000	88415240	19080	19080	19080	19080	0
500	20250312	113900	88415240	19080	19080	19080	19080	0
501	20250312	113800	88415240	19080	19050	19080	19050	12
502	20250312	113700	88186480	19080	19050	19080	19050	18
503	20250312	113600	87843300	19080	19050	19080	19050	36
504	20250312	113500	87156825	19080	19040	19080	19035	106
505	20250312	113400	85137260	19030	19030	19030	19030	14
506	20250312	113300	84870840	19020	19020	19020	19020	0
507	20250312	113200	84870840	19020	19020	19020	19020	0
508	20250312	113100	84870840	19020	19020	19020	19020	0
509	20250312	113000	84870840	19020	19020	19020	19020	0
510	20250312	112900	84870840	19020	19020	19020	19020	0
511	20250312	112800	84870840	19020	19020	19020	19020	0
512	20250312	112700	84870840	19020	19020	19020	19020	0
513	20250312	112600	84870840	19020	19020	19020	19020	1
514	20250312	112500	84851820	19030	19020	19030	19020	55
515	20250312	112400	83805370	19010	19010	19010	19010	8
516	20250312	112300	83653290	19010	19010	19010	19010	0
517	20250312	112200	83653290	19010	19010	19010	19010	0
518	20250312	112100	83653290	19010	19010	19010	19010	0
519	20250312	112000	83653290	19010	19010	19010	19010	12
520	20250312	111900	83425170	19010	19010	19010	19010	0
521	20250312	111800	83425170	19010	19010	19010	19010	0
522	20250312	111700	83425170	19010	19010	19010	19010	0
523	20250312	111600	83425170	19010	19010	19010	19010	0
524	20250312	111500	83425170	19010	19010	19010	19010	0
525	20250312	111400	83425170	19010	19010	19010	19010	0
526	20250312	111300	83425170	19010	19010	19010	19010	0
527	20250312	111200	83425170	19010	19010	19010	19010	0
528	20250312	111100	83425170	19010	19020	19020	19010	4
529	20250312	111000	83349120	19000	19000	19000	19000	0
530	20250312	110900	83349120	19000	19000	19000	19000	0
531	20250312	110800	83349120	19000	19000	19000	19000	21
532	20250312	110700	82950120	19030	19030	19030	19030	0
533	20250312	110600	82950120	19030	19030	19030	19030	0
534	20250312	110500	82950120	19030	19030	19030	19030	0
535	20250312	110400	82950120	19030	19030	19030	19030	0
536	20250312	110300	82950120	19030	19020	19030	19020	2
537	20250312	110200	82912070	19030	19030	19030	19030	0
538	20250312	110100	82912070	19030	19030	19030	19030	0
539	20250312	110000	82912070	19030	19030	19030	19030	1
540	20250312	105900	82893040	18990	18990	18990	18990	0
541	20250312	105800	82893040	18990	18990	18990	18990	0
542	20250312	105700	82893040	18990	18970	19030	18970	307
543	20250312	105600	77059790	19000	18970	19000	18970	4
544	20250312	105500	76983820	18950	18950	18950	18950	0
545	20250312	105400	76983820	18950	18960	19000	18950	70
546	20250312	105300	75655110	18980	18960	18980	18960	517
547	20250312	105200	65847620	18970	18950	18970	18950	23
548	20250312	105100	65411680	18930	18930	18940	18930	551
549	20250312	105000	54981230	18910	18910	18910	18910	1
550	20250312	104900	54962320	18930	18930	18930	18930	2
551	20250312	104800	54924460	18930	18930	18930	18930	0
552	20250312	104700	54924460	18930	18930	18930	18930	0
553	20250312	104600	54924460	18930	18930	18930	18930	1
554	20250312	104500	54905530	18930	18930	18930	18930	0
555	20250312	104400	54905530	18930	18930	18930	18930	10
556	20250312	104300	54716230	18930	18930	18930	18930	0
557	20250312	104200	54716230	18930	18930	18930	18930	0
558	20250312	104100	54716230	18930	18930	18930	18930	0
559	20250312	104000	54716230	18930	18930	18930	18930	0
560	20250312	103900	54716230	18930	18930	18930	18930	0
561	20250312	103800	54716230	18930	18920	18930	18920	21
562	20250312	103700	54318900	18930	18930	18930	18930	0
563	20250312	103600	54318900	18930	18930	18930	18930	0
564	20250312	103500	54318900	18930	18910	18930	18910	8
565	20250312	103400	54167540	18930	18930	18930	18910	3
566	20250312	103300	54110770	18900	18900	18930	18900	9
567	20250312	103200	53940550	18930	18900	18930	18890	6
568	20250312	103100	53827070	18930	18900	18930	18890	8
569	20250312	103000	53675850	18900	18900	18900	18900	100
570	20250312	102900	51785850	18900	18900	18900	18900	0
571	20250312	102800	51785850	18900	18900	18900	18900	3
572	20250312	102700	51729150	18920	18920	18920	18920	0
573	20250312	102600	51729150	18920	18920	18920	18920	0
574	20250312	102500	51729150	18920	18920	18920	18920	2
575	20250312	102400	51691310	18900	18900	18900	18900	0
576	20250312	102300	51691310	18900	18900	18900	18900	100
577	20250312	102200	49801310	18880	18880	18880	18880	0
578	20250312	102100	49801310	18880	18880	18880	18880	0
579	20250312	102000	49801310	18880	18910	18910	18880	500
580	20250312	101900	40359660	18950	18950	18950	18950	0
581	20250312	101800	40359660	18950	18930	18950	18930	2
582	20250312	101700	40321780	18940	18890	18940	18880	102
583	20250312	101600	38395030	18950	18950	18950	18950	0
584	20250312	101500	38395030	18950	18950	18950	18950	0
585	20250312	101400	38395030	18950	18920	18950	18920	2
586	20250312	101300	38357160	18950	18920	18950	18920	114
587	20250312	101200	36200220	18940	18920	18940	18920	51
588	20250312	101100	35234300	18920	18920	18920	18920	0
589	20250312	101000	35234300	18920	18910	18920	18900	101
590	20250312	100900	33325150	18900	18900	18900	18900	0
591	20250312	100800	33325150	18900	18900	18900	18900	0
592	20250312	100700	33325150	18900	18900	18900	18900	0
593	20250312	100600	33325150	18900	18900	18900	18900	0
594	20250312	100500	33325150	18900	18900	18900	18900	0
595	20250312	100400	33325150	18900	18900	18950	18900	11
596	20250312	100300	33117200	18950	18900	18950	18900	8
597	20250312	100200	32965800	18950	18900	18950	18900	12
598	20250312	100100	32738700	18950	18900	18950	18900	10
599	20250312	100000	32549450	18950	18940	18950	18880	13
600	20250312	095900	32303570	18880	18940	18940	18880	16
601	20250312	095800	32001010	18880	18940	18940	18880	26
602	20250312	095700	31509360	18880	18880	18880	18880	1
603	20250312	095600	31490480	18940	18940	18940	18940	0
604	20250312	095500	31490480	18940	18940	18940	18940	0
605	20250312	095400	31490480	18940	18940	18940	18940	3
606	20250312	095300	31433660	18940	18940	18940	18940	0
607	20250312	095200	31433660	18940	18910	18940	18910	536
608	20250312	095100	21287430	18870	18870	18870	18870	0
609	20250312	095000	21287430	18870	18870	18870	18870	107
610	20250312	094900	19268340	18860	18860	18860	18860	93
611	20250312	094800	17514360	18860	18890	18890	18860	407
612	20250312	094700	9838210	18910	18890	18910	18890	7
613	20250312	094600	9705910	18900	18890	18900	18890	7
614	20250312	094500	9573660	18890	18890	18890	18890	1
615	20250312	094400	9554770	18900	18890	18900	18890	3
616	20250312	094300	9498080	18860	18860	18860	18860	2
617	20250312	094200	9460360	18850	18850	18850	18850	0
618	20250312	094100	9460360	18850	18850	18850	18850	0
619	20250312	094000	9460360	18850	18850	18850	18850	5
620	20250312	093900	9366110	18900	18900	18900	18850	3
621	20250312	093800	9309460	18850	18900	18900	18850	15
622	20250312	093700	9026110	18850	18850	18850	18850	1
623	20250312	093600	9007260	18840	18840	18840	18840	0
624	20250312	093500	9007260	18840	18840	18840	18840	0
625	20250312	093400	9007260	18840	18840	18840	18840	0
626	20250312	093300	9007260	18840	18840	18840	18840	0
627	20250312	093200	9007260	18840	18840	18840	18840	0
628	20250312	093100	9007260	18840	18840	18840	18840	0
629	20250312	093000	9007260	18840	18840	18840	18840	0
630	20250312	092900	9007260	18840	18840	18840	18840	0
631	20250312	092800	9007260	18840	18840	18840	18840	0
632	20250312	092700	9007260	18840	18840	18840	18840	0
633	20250312	092600	9007260	18840	18840	18840	18840	0
634	20250312	092500	9007260	18840	18840	18840	18840	10
635	20250312	092400	8818860	18840	18840	18840	18840	2
636	20250312	092300	8781180	18840	18840	18840	18840	184
637	20250312	092200	5314620	18770	18770	18770	18770	0
638	20250312	092100	5314620	18770	18770	18770	18770	0
639	20250312	092000	5314620	18770	18770	18770	18770	0
640	20250312	091900	5314620	18770	18770	18770	18770	0
641	20250312	091800	5314620	18770	18770	18770	18770	0
642	20250312	091700	5314620	18770	18770	18770	18770	0
643	20250312	091600	5314620	18770	18770	18770	18770	0
644	20250312	091500	5314620	18770	18770	18770	18770	0
645	20250312	091400	5314620	18770	18770	18770	18770	0
646	20250312	091300	5314620	18770	18770	18770	18770	0
647	20250312	091200	5314620	18770	18770	18770	18770	0
648	20250312	091100	5314620	18770	18770	18770	18770	0
649	20250312	091000	5314620	18770	18770	18770	18770	0
650	20250312	090900	5314620	18770	18770	18770	18770	100
651	20250312	090800	3437620	18880	18880	18880	18880	0
652	20250312	090700	3437620	18880	18880	18880	18880	0
653	20250312	090600	3437620	18880	18880	18880	18880	0
654	20250312	090500	3437620	18880	18880	18880	18880	0
655	20250312	090400	3437620	18880	18890	18890	18880	103
656	20250312	090300	1492590	18940	18940	18940	18940	2
657	20250312	090200	1454710	18950	18890	18950	18890	35
658	20250312	090100	792960	18880	18880	18880	18880	0
659	20250312	090000	792960	18880	18880	18880	18880	41