KissMeData/058850/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	194200	256513998	2705	2705	2705	2705	1570
3	20250312	194100	256513998	2705	2705	2705	2705	0
4	20250312	194000	256513998	2705	2705	2705	2705	0
5	20250312	193900	256513998	2705	2705	2705	2705	0
6	20250312	193800	256513998	2705	2705	2705	2705	0
7	20250312	193700	256513998	2705	2705	2705	2705	0
8	20250312	193600	256513998	2705	2705	2705	2705	0
9	20250312	193500	256513998	2705	2705	2705	2705	0
10	20250312	193400	256513998	2705	2705	2705	2705	0
11	20250312	193300	256513998	2705	2705	2705	2705	0
12	20250312	193200	256513998	2705	2705	2705	2705	0
13	20250312	193100	256513998	2705	2705	2705	2705	0
14	20250312	193000	256513998	2705	2705	2705	2705	0
15	20250312	192900	256513998	2705	2705	2705	2705	0
16	20250312	192800	256513998	2705	2705	2705	2705	0
17	20250312	192700	256513998	2705	2705	2705	2705	0
18	20250312	192600	256513998	2705	2705	2705	2705	0
19	20250312	192500	256513998	2705	2705	2705	2705	0
20	20250312	192400	256513998	2705	2705	2705	2705	0
21	20250312	192300	256513998	2705	2705	2705	2705	0
22	20250312	192200	256513998	2705	2705	2705	2705	0
23	20250312	192100	256513998	2705	2705	2705	2705	0
24	20250312	192000	256513998	2705	2705	2705	2705	0
25	20250312	191900	256513998	2705	2705	2705	2705	0
26	20250312	191800	256513998	2705	2705	2705	2705	0
27	20250312	191700	256513998	2705	2705	2705	2705	0
28	20250312	191600	256513998	2705	2705	2705	2705	0
29	20250312	191500	256513998	2705	2705	2705	2705	0
30	20250312	191400	256513998	2705	2705	2705	2705	0
31	20250312	191300	256513998	2705	2705	2705	2705	0
32	20250312	191200	256513998	2705	2705	2705	2705	1570
33	20250312	191100	256513998	2705	2705	2705	2705	0
34	20250312	191000	256513998	2705	2705	2705	2705	0
35	20250312	190900	256513998	2705	2705	2705	2705	0
36	20250312	190800	256513998	2705	2705	2705	2705	0
37	20250312	190700	256513998	2705	2705	2705	2705	0
38	20250312	190600	256513998	2705	2705	2705	2705	0
39	20250312	190500	256513998	2705	2705	2705	2705	0
40	20250312	190400	256513998	2705	2705	2705	2705	0
41	20250312	190300	256513998	2705	2705	2705	2705	0
42	20250312	190200	256513998	2705	2705	2705	2705	0
43	20250312	190100	256513998	2705	2705	2705	2705	0
44	20250312	190000	256513998	2705	2705	2705	2705	0
45	20250312	185900	256513998	2705	2705	2705	2705	0
46	20250312	185800	256513998	2705	2705	2705	2705	0
47	20250312	185700	256513998	2705	2705	2705	2705	0
48	20250312	185600	256513998	2705	2705	2705	2705	0
49	20250312	185500	256513998	2705	2705	2705	2705	0
50	20250312	185400	256513998	2705	2705	2705	2705	0
51	20250312	185300	256513998	2705	2705	2705	2705	0
52	20250312	185200	256513998	2705	2705	2705	2705	0
53	20250312	185100	256513998	2705	2705	2705	2705	0
54	20250312	185000	256513998	2705	2705	2705	2705	0
55	20250312	184900	256513998	2705	2705	2705	2705	0
56	20250312	184800	256513998	2705	2705	2705	2705	0
57	20250312	184700	256513998	2705	2705	2705	2705	0
58	20250312	184600	256513998	2705	2705	2705	2705	0
59	20250312	184500	256513998	2705	2705	2705	2705	0
60	20250312	184400	256513998	2705	2705	2705	2705	0
61	20250312	184300	256513998	2705	2705	2705	2705	0
62	20250312	184200	256513998	2705	2705	2705	2705	1570
63	20250312	184100	256513998	2705	2705	2705	2705	0
64	20250312	184000	256513998	2705	2705	2705	2705	0
65	20250312	183900	256513998	2705	2705	2705	2705	0
66	20250312	183800	256513998	2705	2705	2705	2705	0
67	20250312	183700	256513998	2705	2705	2705	2705	0
68	20250312	183600	256513998	2705	2705	2705	2705	0
69	20250312	183500	256513998	2705	2705	2705	2705	0
70	20250312	183400	256513998	2705	2705	2705	2705	0
71	20250312	183300	256513998	2705	2705	2705	2705	0
72	20250312	183200	256513998	2705	2705	2705	2705	0
73	20250312	183100	256513998	2705	2705	2705	2705	0
74	20250312	183000	256513998	2705	2705	2705	2705	0
75	20250312	182900	256513998	2705	2705	2705	2705	0
76	20250312	182800	256513998	2705	2705	2705	2705	0
77	20250312	182700	256513998	2705	2705	2705	2705	0
78	20250312	182600	256513998	2705	2705	2705	2705	0
79	20250312	182500	256513998	2705	2705	2705	2705	0
80	20250312	182400	256513998	2705	2705	2705	2705	0
81	20250312	182300	256513998	2705	2705	2705	2705	0
82	20250312	182200	256513998	2705	2705	2705	2705	0
83	20250312	182100	256513998	2705	2705	2705	2705	0
84	20250312	182000	256513998	2705	2705	2705	2705	0
85	20250312	181900	256513998	2705	2705	2705	2705	0
86	20250312	181800	256513998	2705	2705	2705	2705	0
87	20250312	181700	256513998	2705	2705	2705	2705	0
88	20250312	181600	256513998	2705	2705	2705	2705	0
89	20250312	181500	256513998	2705	2705	2705	2705	0
90	20250312	181400	256513998	2705	2705	2705	2705	0
91	20250312	181300	256513998	2705	2705	2705	2705	0
92	20250312	181200	256513998	2705	2705	2705	2705	1570
93	20250312	181100	256513998	2705	2705	2705	2705	0
94	20250312	181000	256513998	2705	2705	2705	2705	0
95	20250312	180900	256513998	2705	2705	2705	2705	0
96	20250312	180800	256513998	2705	2705	2705	2705	0
97	20250312	180700	256513998	2705	2705	2705	2705	0
98	20250312	180600	256513998	2705	2705	2705	2705	0
99	20250312	180500	256513998	2705	2705	2705	2705	0
100	20250312	180400	256513998	2705	2705	2705	2705	0
101	20250312	180300	256513998	2705	2705	2705	2705	0
102	20250312	180200	256513998	2705	2705	2705	2705	0
103	20250312	180100	256513998	2705	2705	2705	2705	0
104	20250312	180000	256513998	2705	2705	2705	2705	0
105	20250312	175900	256513998	2705	2705	2705	2705	0
106	20250312	175800	256513998	2705	2705	2705	2705	0
107	20250312	175700	256513998	2705	2705	2705	2705	0
108	20250312	175600	256513998	2705	2705	2705	2705	0
109	20250312	175500	256513998	2705	2705	2705	2705	0
110	20250312	175400	256513998	2705	2705	2705	2705	0
111	20250312	175300	256513998	2705	2705	2705	2705	0
112	20250312	175200	256513998	2705	2705	2705	2705	0
113	20250312	175100	256513998	2705	2705	2705	2705	0
114	20250312	175000	256513998	2705	2705	2705	2705	0
115	20250312	174900	256513998	2705	2705	2705	2705	0
116	20250312	174800	256513998	2705	2705	2705	2705	0
117	20250312	174700	256513998	2705	2705	2705	2705	0
118	20250312	174600	256513998	2705	2705	2705	2705	0
119	20250312	174500	256513998	2705	2705	2705	2705	0
120	20250312	174400	256513998	2705	2705	2705	2705	0
121	20250312	174300	256513998	2705	2705	2705	2705	0
122	20250312	174200	256513998	2705	2705	2705	2705	1570
123	20250312	174100	256513998	2705	2705	2705	2705	0
124	20250312	174000	256513998	2705	2705	2705	2705	0
125	20250312	173900	256513998	2705	2705	2705	2705	0
126	20250312	173800	256513998	2705	2705	2705	2705	0
127	20250312	173700	256513998	2705	2705	2705	2705	0
128	20250312	173600	256513998	2705	2705	2705	2705	0
129	20250312	173500	256513998	2705	2705	2705	2705	0
130	20250312	173400	256513998	2705	2705	2705	2705	0
131	20250312	173300	256513998	2705	2705	2705	2705	0
132	20250312	173200	256513998	2705	2705	2705	2705	0
133	20250312	173100	256513998	2705	2705	2705	2705	0
134	20250312	173000	256513998	2705	2705	2705	2705	0
135	20250312	172900	256513998	2705	2705	2705	2705	0
136	20250312	172800	256513998	2705	2705	2705	2705	0
137	20250312	172700	256513998	2705	2705	2705	2705	0
138	20250312	172600	256513998	2705	2705	2705	2705	0
139	20250312	172500	256513998	2705	2705	2705	2705	0
140	20250312	172400	256513998	2705	2705	2705	2705	0
141	20250312	172300	256513998	2705	2705	2705	2705	0
142	20250312	172200	256513998	2705	2705	2705	2705	0
143	20250312	172100	256513998	2705	2705	2705	2705	0
144	20250312	172000	256513998	2705	2705	2705	2705	0
145	20250312	171900	256513998	2705	2705	2705	2705	0
146	20250312	171800	256513998	2705	2705	2705	2705	0
147	20250312	171700	256513998	2705	2705	2705	2705	0
148	20250312	171600	256513998	2705	2705	2705	2705	0
149	20250312	171500	256513998	2705	2705	2705	2705	0
150	20250312	171400	256513998	2705	2705	2705	2705	0
151	20250312	171300	256513998	2705	2705	2705	2705	0
152	20250312	171200	256513998	2705	2705	2705	2705	1570
153	20250312	171100	256513998	2705	2705	2705	2705	0
154	20250312	171000	256513998	2705	2705	2705	2705	0
155	20250312	170900	256513998	2705	2705	2705	2705	0
156	20250312	170800	256513998	2705	2705	2705	2705	0
157	20250312	170700	256513998	2705	2705	2705	2705	0
158	20250312	170600	256513998	2705	2705	2705	2705	0
159	20250312	170500	256513998	2705	2705	2705	2705	0
160	20250312	170400	256513998	2705	2705	2705	2705	0
161	20250312	170300	256513998	2705	2705	2705	2705	0
162	20250312	170200	256513998	2705	2705	2705	2705	0
163	20250312	170100	256513998	2705	2705	2705	2705	0
164	20250312	170000	256513998	2705	2705	2705	2705	0
165	20250312	165900	256513998	2705	2705	2705	2705	0
166	20250312	165800	256513998	2705	2705	2705	2705	0
167	20250312	165700	256513998	2705	2705	2705	2705	0
168	20250312	165600	256513998	2705	2705	2705	2705	0
169	20250312	165500	256513998	2705	2705	2705	2705	0
170	20250312	165400	256513998	2705	2705	2705	2705	0
171	20250312	165300	256513998	2705	2705	2705	2705	0
172	20250312	165200	256513998	2705	2705	2705	2705	0
173	20250312	165100	256513998	2705	2705	2705	2705	0
174	20250312	165000	256513998	2705	2705	2705	2705	0
175	20250312	164900	256513998	2705	2705	2705	2705	0
176	20250312	164800	256513998	2705	2705	2705	2705	0
177	20250312	164700	256513998	2705	2705	2705	2705	0
178	20250312	164600	256513998	2705	2705	2705	2705	0
179	20250312	164500	256513998	2705	2705	2705	2705	0
180	20250312	164400	256513998	2705	2705	2705	2705	0
181	20250312	164300	256513998	2705	2705	2705	2705	0
182	20250312	164200	256513998	2705	2705	2705	2705	1570
183	20250312	164100	256513998	2705	2705	2705	2705	0
184	20250312	164000	256513998	2705	2705	2705	2705	0
185	20250312	163900	256513998	2705	2705	2705	2705	0
186	20250312	163800	256513998	2705	2705	2705	2705	0
187	20250312	163700	256513998	2705	2705	2705	2705	0
188	20250312	163600	256513998	2705	2705	2705	2705	0
189	20250312	163500	256513998	2705	2705	2705	2705	0
190	20250312	163400	256513998	2705	2705	2705	2705	0
191	20250312	163300	256513998	2705	2705	2705	2705	0
192	20250312	163200	256513998	2705	2705	2705	2705	0
193	20250312	163100	256513998	2705	2705	2705	2705	0
194	20250312	163000	256513998	2705	2705	2705	2705	0
195	20250312	162900	256513998	2705	2705	2705	2705	0
196	20250312	162800	256513998	2705	2705	2705	2705	0
197	20250312	162700	256513998	2705	2705	2705	2705	0
198	20250312	162600	256513998	2705	2705	2705	2705	0
199	20250312	162500	256513998	2705	2705	2705	2705	0
200	20250312	162400	256513998	2705	2705	2705	2705	0
201	20250312	162300	256513998	2705	2705	2705	2705	0
202	20250312	162200	256513998	2705	2705	2705	2705	0
203	20250312	162100	256513998	2705	2705	2705	2705	0
204	20250312	162000	256513998	2705	2705	2705	2705	0
205	20250312	161900	256513998	2705	2705	2705	2705	0
206	20250312	161800	256513998	2705	2705	2705	2705	0
207	20250312	161700	256513998	2705	2705	2705	2705	0
208	20250312	161600	256513998	2705	2705	2705	2705	0
209	20250312	161500	256513998	2705	2705	2705	2705	0
210	20250312	161400	256513998	2705	2705	2705	2705	0
211	20250312	161300	256513998	2705	2705	2705	2705	0
212	20250312	161200	256513998	2705	2705	2705	2705	1570
213	20250312	161100	256513998	2705	2705	2705	2705	0
214	20250312	161000	256513998	2705	2705	2705	2705	0
215	20250312	160900	256513998	2705	2705	2705	2705	0
216	20250312	160800	256513998	2705	2705	2705	2705	0
217	20250312	160700	256513998	2705	2705	2705	2705	0
218	20250312	160600	256513998	2705	2705	2705	2705	0
219	20250312	160500	256513998	2705	2705	2705	2705	0
220	20250312	160400	256513998	2705	2705	2705	2705	0
221	20250312	160300	256513998	2705	2705	2705	2705	0
222	20250312	160200	256513998	2705	2705	2705	2705	0
223	20250312	160100	256513998	2705	2705	2705	2705	0
224	20250312	160000	256513998	2705	2705	2705	2705	0
225	20250312	155900	256513998	2705	2705	2705	2705	0
226	20250312	155800	256513998	2705	2705	2705	2705	0
227	20250312	155700	256513998	2705	2705	2705	2705	0
228	20250312	155600	256513998	2705	2705	2705	2705	0
229	20250312	155500	256513998	2705	2705	2705	2705	0
230	20250312	155400	256513998	2705	2705	2705	2705	0
231	20250312	155300	256513998	2705	2705	2705	2705	0
232	20250312	155200	256513998	2705	2705	2705	2705	0
233	20250312	155100	256513998	2705	2705	2705	2705	0
234	20250312	155000	256513998	2705	2705	2705	2705	0
235	20250312	154900	256513998	2705	2705	2705	2705	0
236	20250312	154800	256513998	2705	2705	2705	2705	0
237	20250312	154700	256513998	2705	2705	2705	2705	0
238	20250312	154600	256513998	2705	2705	2705	2705	0
239	20250312	154500	256513998	2705	2705	2705	2705	0
240	20250312	154400	256513998	2705	2705	2705	2705	0
241	20250312	154300	256513998	2705	2705	2705	2705	0
242	20250312	154200	256513998	2705	2705	2705	2705	1570
243	20250312	154100	256513998	2705	2705	2705	2705	0
244	20250312	154000	256513998	2705	2705	2705	2705	0
245	20250312	153900	256513998	2705	2705	2705	2705	0
246	20250312	153800	256513998	2705	2705	2705	2705	0
247	20250312	153700	256513998	2705	2705	2705	2705	0
248	20250312	153600	256513998	2705	2705	2705	2705	0
249	20250312	153500	256513998	2705	2705	2705	2705	0
250	20250312	153400	256513998	2705	2705	2705	2705	0
251	20250312	153300	256513998	2705	2705	2705	2705	0
252	20250312	153200	256513998	2705	2705	2705	2705	0
253	20250312	153100	256513998	2705	2705	2705	2705	0
254	20250312	153000	256513998	2705	2705	2705	2705	1570
255	20250312	152900	252267148	2710	2710	2710	2710	0
256	20250312	152800	252267148	2710	2710	2710	2710	0
257	20250312	152700	252267148	2710	2710	2710	2710	0
258	20250312	152600	252267148	2710	2710	2710	2710	0
259	20250312	152500	252267148	2710	2710	2710	2710	0
260	20250312	152400	252267148	2710	2710	2710	2710	0
261	20250312	152300	252267148	2710	2710	2710	2710	0
262	20250312	152200	252267148	2710	2710	2710	2710	0
263	20250312	152100	252267148	2710	2710	2710	2710	0
264	20250312	152000	252267148	2710	2710	2710	2710	0
265	20250312	151900	252267148	2710	2705	2710	2705	229
266	20250312	151800	251647693	2705	2705	2705	2705	0
267	20250312	151700	251647693	2705	2705	2705	2705	96
268	20250312	151600	251388013	2705	2705	2705	2705	165
269	20250312	151500	250941688	2705	2705	2705	2705	0
270	20250312	151400	250941688	2705	2705	2705	2705	0
271	20250312	151300	250941688	2705	2705	2705	2705	100
272	20250312	151200	250671188	2705	2705	2705	2705	0
273	20250312	151100	250671188	2705	2705	2705	2705	0
274	20250312	151000	250671188	2705	2705	2705	2705	0
275	20250312	150900	250671188	2705	2705	2705	2705	0
276	20250312	150800	250671188	2705	2710	2710	2705	67
277	20250312	150700	250489948	2705	2705	2705	2705	57
278	20250312	150600	250335763	2705	2705	2705	2705	60
279	20250312	150500	250173463	2705	2705	2705	2705	2782
280	20250312	150400	242648153	2710	2710	2710	2710	100
281	20250312	150300	242377153	2710	2710	2710	2710	21
282	20250312	150200	242320243	2705	2710	2710	2705	2
283	20250312	150100	242314828	2710	2710	2710	2710	0
284	20250312	150000	242314828	2710	2710	2710	2710	330
285	20250312	145900	241420528	2710	2710	2710	2710	0
286	20250312	145800	241420528	2710	2710	2710	2710	104
287	20250312	145700	241138688	2710	2710	2710	2710	0
288	20250312	145600	241138688	2710	2705	2710	2705	22
289	20250312	145500	241079143	2710	2710	2710	2710	739
290	20250312	145400	239076453	2710	2710	2710	2710	2
291	20250312	145300	239071033	2710	2710	2710	2710	1000
292	20250312	145200	236361033	2710	2710	2710	2710	0
293	20250312	145100	236361033	2710	2710	2710	2710	329
294	20250312	145000	235469443	2710	2710	2710	2710	0
295	20250312	144900	235469443	2710	2710	2710	2710	5
296	20250312	144800	235455893	2710	2710	2710	2710	50
297	20250312	144700	235320393	2710	2710	2710	2710	1000
298	20250312	144600	232610393	2705	2705	2705	2705	0
299	20250312	144500	232610393	2705	2705	2705	2705	88
300	20250312	144400	232372353	2710	2710	2710	2710	4
301	20250312	144300	232361513	2705	2705	2705	2705	329
302	20250312	144200	231471568	2705	2705	2705	2705	600
303	20250312	144100	229848568	2705	2705	2705	2705	901
304	20250312	144000	227411363	2705	2705	2705	2705	0
305	20250312	143900	227411363	2705	2705	2705	2705	1600
306	20250312	143800	223083363	2705	2710	2710	2705	196
307	20250312	143700	222552703	2705	2705	2705	2705	1000
308	20250312	143600	219847703	2710	2710	2710	2710	1
309	20250312	143500	219844993	2710	2710	2710	2710	0
310	20250312	143400	219844993	2710	2710	2710	2710	200
311	20250312	143300	219302993	2710	2710	2710	2710	0
312	20250312	143200	219302993	2710	2710	2710	2710	0
313	20250312	143100	219302993	2710	2710	2710	2710	100
314	20250312	143000	219031993	2710	2710	2710	2710	0
315	20250312	142900	219031993	2710	2705	2710	2705	3400
316	20250312	142800	209831963	2705	2705	2705	2705	914
317	20250312	142700	207359593	2705	2705	2705	2705	813
318	20250312	142600	205160428	2705	2705	2705	2705	3
319	20250312	142500	205152313	2705	2705	2705	2705	0
320	20250312	142400	205152313	2705	2705	2705	2705	14
321	20250312	142300	205114443	2705	2705	2705	2705	0
322	20250312	142200	205114443	2705	2705	2705	2705	5
323	20250312	142100	205100918	2700	2705	2705	2700	103
324	20250312	142000	204822803	2705	2705	2705	2705	709
325	20250312	141900	202904958	2705	2705	2705	2705	0
326	20250312	141800	202904958	2705	2705	2705	2705	50
327	20250312	141700	202769708	2705	2705	2705	2705	0
328	20250312	141600	202769708	2705	2705	2705	2705	0
329	20250312	141500	202769708	2705	2705	2705	2705	19
330	20250312	141400	202718313	2705	2705	2705	2705	2
331	20250312	141300	202712903	2700	2700	2700	2700	1761
332	20250312	141200	197958203	2705	2705	2705	2705	0
333	20250312	141100	197958203	2705	2705	2705	2705	5
334	20250312	141000	197944678	2705	2705	2705	2705	407
335	20250312	140900	196843743	2705	2705	2705	2705	168
336	20250312	140800	196389303	2705	2705	2705	2705	0
337	20250312	140700	196389303	2705	2705	2705	2705	70
338	20250312	140600	196199953	2705	2705	2705	2705	0
339	20250312	140500	196199953	2705	2705	2705	2705	949
340	20250312	140400	193632908	2700	2700	2700	2700	0
341	20250312	140300	193632908	2700	2700	2700	2700	723
342	20250312	140200	191680808	2700	2700	2700	2700	0
343	20250312	140100	191680808	2700	2700	2700	2700	0
344	20250312	140000	191680808	2700	2700	2700	2700	0
345	20250312	135900	191680808	2700	2705	2705	2700	1034
346	20250312	135800	188885263	2705	2705	2705	2705	3201
347	20250312	135700	180226558	2710	2705	2710	2705	456
348	20250312	135600	178991048	2705	2705	2705	2705	0
349	20250312	135500	178991048	2705	2705	2705	2705	0
350	20250312	135400	178991048	2705	2705	2705	2705	0
351	20250312	135300	178991048	2705	2705	2705	2705	0
352	20250312	135200	178991048	2705	2705	2705	2705	0
353	20250312	135100	178991048	2705	2705	2705	2705	1312
354	20250312	135000	175442088	2710	2710	2710	2710	0
355	20250312	134900	175442088	2710	2710	2710	2710	0
356	20250312	134800	175442088	2710	2710	2710	2710	0
357	20250312	134700	175442088	2710	2710	2710	2710	0
358	20250312	134600	175442088	2710	2702	2710	2702	195
359	20250312	134500	174914623	2705	2705	2705	2705	0
360	20250312	134400	174914623	2705	2705	2705	2705	0
361	20250312	134300	174914623	2705	2705	2705	2705	271
362	20250312	134200	174181568	2705	2705	2705	2705	0
363	20250312	134100	174181568	2705	2705	2705	2705	10
364	20250312	134000	174154518	2705	2705	2705	2705	1
365	20250312	133900	174151813	2705	2705	2705	2705	0
366	20250312	133800	174151813	2705	2705	2705	2705	11
367	20250312	133700	174122058	2705	2705	2705	2705	0
368	20250312	133600	174122058	2705	2705	2705	2705	464
369	20250312	133500	172866938	2705	2705	2705	2705	0
370	20250312	133400	172866938	2705	2705	2705	2705	0
371	20250312	133300	172866938	2705	2705	2705	2705	11
372	20250312	133200	172837183	2705	2705	2705	2705	0
373	20250312	133100	172837183	2705	2705	2705	2705	10
374	20250312	133000	172810133	2705	2705	2705	2705	5
375	20250312	132900	172796608	2705	2705	2705	2705	0
376	20250312	132800	172796608	2705	2705	2705	2705	0
377	20250312	132700	172796608	2705	2705	2705	2705	0
378	20250312	132600	172796608	2705	2705	2705	2705	0
379	20250312	132500	172796608	2705	2705	2705	2705	100
380	20250312	132400	172526108	2705	2705	2705	2705	0
381	20250312	132300	172526108	2705	2705	2705	2705	635
382	20250312	132200	170808433	2705	2705	2705	2705	1500
383	20250312	132100	166750933	2710	2710	2710	2710	0
384	20250312	132000	166750933	2710	2710	2710	2710	0
385	20250312	131900	166750933	2710	2710	2710	2710	0
386	20250312	131800	166750933	2710	2710	2710	2710	0
387	20250312	131700	166750933	2710	2710	2710	2710	0
388	20250312	131600	166750933	2710	2705	2710	2705	13
389	20250312	131500	166715728	2705	2705	2705	2705	1281
390	20250312	131400	163250623	2705	2705	2705	2705	752
391	20250312	131300	161216463	2705	2705	2705	2705	0
392	20250312	131200	161216463	2705	2705	2705	2705	1
393	20250312	131100	161213758	2705	2705	2705	2705	0
394	20250312	131000	161213758	2705	2705	2705	2705	1000
395	20250312	130900	158508758	2705	2705	2705	2705	0
396	20250312	130800	158508758	2705	2705	2705	2705	1000
397	20250312	130700	155803758	2705	2705	2705	2705	8022
398	20250312	130600	134104248	2710	2710	2710	2710	30
399	20250312	130500	134022948	2710	2710	2710	2710	36
400	20250312	130400	133925388	2710	2710	2710	2710	0
401	20250312	130300	133925388	2710	2710	2710	2710	0
402	20250312	130200	133925388	2710	2710	2710	2710	1
403	20250312	130100	133922678	2710	2710	2710	2710	0
404	20250312	130000	133922678	2710	2710	2710	2710	0
405	20250312	125900	133922678	2710	2710	2710	2710	5
406	20250312	125800	133909128	2710	2710	2710	2710	1000
407	20250312	125700	131199128	2710	2710	2710	2710	0
408	20250312	125600	131199128	2710	2710	2710	2710	0
409	20250312	125500	131199128	2710	2710	2710	2710	0
410	20250312	125400	131199128	2710	2710	2710	2710	0
411	20250312	125300	131199128	2710	2710	2710	2710	0
412	20250312	125200	131199128	2710	2710	2710	2710	20
413	20250312	125100	131144928	2710	2710	2710	2710	0
414	20250312	125000	131144928	2710	2710	2710	2710	0
415	20250312	124900	131144928	2710	2710	2710	2710	0
416	20250312	124800	131144928	2710	2710	2710	2710	0
417	20250312	124700	131144928	2710	2715	2715	2710	13
418	20250312	124600	131109673	2710	2710	2710	2710	0
419	20250312	124500	131109673	2710	2710	2710	2710	225
420	20250312	124400	130499923	2710	2710	2710	2710	2247
421	20250312	124300	124410553	2710	2710	2710	2710	550
422	20250312	124200	122920053	2710	2710	2710	2710	0
423	20250312	124100	122920053	2710	2710	2710	2710	0
424	20250312	124000	122920053	2710	2710	2710	2710	0
425	20250312	123900	122920053	2710	2710	2710	2710	5
426	20250312	123800	122906503	2710	2710	2710	2710	256
427	20250312	123700	122212743	2710	2710	2710	2710	0
428	20250312	123600	122212743	2710	2710	2710	2710	0
429	20250312	123500	122212743	2710	2710	2710	2710	554
430	20250312	123400	120711403	2705	2705	2705	2705	3
431	20250312	123300	120703288	2710	2712	2712	2710	60
432	20250312	123200	120540668	2710	2710	2710	2710	0
433	20250312	123100	120540668	2710	2710	2710	2710	18
434	20250312	123000	120491888	2705	2705	2705	2705	0
435	20250312	122900	120491888	2705	2705	2705	2705	0
436	20250312	122800	120491888	2705	2705	2705	2705	0
437	20250312	122700	120491888	2705	2705	2705	2705	1
438	20250312	122600	120489183	2710	2710	2710	2710	100
439	20250312	122500	120218183	2705	2705	2705	2705	0
440	20250312	122400	120218183	2705	2705	2705	2705	0
441	20250312	122300	120218183	2705	2705	2705	2705	0
442	20250312	122200	120218183	2705	2705	2705	2705	0
443	20250312	122100	120218183	2705	2705	2705	2705	7
444	20250312	122000	120199248	2710	2710	2710	2710	894
445	20250312	121900	117776508	2720	2720	2720	2720	0
446	20250312	121800	117776508	2720	2720	2720	2720	0
447	20250312	121700	117776508	2720	2720	2720	2720	0
448	20250312	121600	117776508	2720	2720	2720	2720	2
449	20250312	121500	117771068	2710	2710	2710	2710	0
450	20250312	121400	117771068	2710	2710	2710	2710	0
451	20250312	121300	117771068	2710	2710	2710	2710	0
452	20250312	121200	117771068	2710	2710	2710	2710	0
453	20250312	121100	117771068	2710	2710	2710	2710	0
454	20250312	121000	117771068	2710	2710	2710	2710	0
455	20250312	120900	117771068	2710	2710	2710	2710	0
456	20250312	120800	117771068	2710	2710	2710	2710	0
457	20250312	120700	117771068	2710	2710	2710	2710	1098
458	20250312	120600	114795488	2720	2720	2720	2720	200
459	20250312	120500	114251488	2710	2710	2710	2710	0
460	20250312	120400	114251488	2710	2710	2710	2710	0
461	20250312	120300	114251488	2710	2710	2710	2710	0
462	20250312	120200	114251488	2710	2710	2710	2710	0
463	20250312	120100	114251488	2710	2710	2710	2710	0
464	20250312	120000	114251488	2710	2710	2710	2710	0
465	20250312	115900	114251488	2710	2710	2710	2710	0
466	20250312	115800	114251488	2710	2710	2710	2710	0
467	20250312	115700	114251488	2710	2710	2710	2710	0
468	20250312	115600	114251488	2710	2710	2710	2710	0
469	20250312	115500	114251488	2710	2710	2710	2710	0
470	20250312	115400	114251488	2710	2710	2710	2710	0
471	20250312	115300	114251488	2710	2710	2710	2710	0
472	20250312	115200	114251488	2710	2710	2710	2710	0
473	20250312	115100	114251488	2710	2710	2710	2710	2840
474	20250312	115000	106555088	2720	2720	2720	2720	0
475	20250312	114900	106555088	2720	2720	2720	2720	0
476	20250312	114800	106555088	2720	2720	2720	2720	0
477	20250312	114700	106555088	2720	2720	2720	2720	300
478	20250312	114600	105739088	2720	2720	2720	2720	0
479	20250312	114500	105739088	2720	2720	2720	2720	0
480	20250312	114400	105739088	2720	2720	2720	2720	0
481	20250312	114300	105739088	2720	2720	2720	2720	0
482	20250312	114200	105739088	2720	2720	2720	2720	0
483	20250312	114100	105739088	2720	2720	2720	2720	5
484	20250312	114000	105725488	2720	2720	2720	2720	0
485	20250312	113900	105725488	2720	2720	2720	2720	0
486	20250312	113800	105725488	2720	2720	2720	2720	0
487	20250312	113700	105725488	2720	2720	2720	2720	9
488	20250312	113600	105701008	2720	2715	2720	2715	10
489	20250312	113500	105673813	2715	2715	2715	2715	0
490	20250312	113400	105673813	2715	2715	2715	2715	600
491	20250312	113300	104044813	2720	2720	2720	2720	0
492	20250312	113200	104044813	2720	2720	2720	2720	100
493	20250312	113100	103772813	2715	2715	2715	2715	179
494	20250312	113000	103286828	2715	2715	2715	2715	0
495	20250312	112900	103286828	2715	2715	2715	2715	419
496	20250312	112800	102149243	2715	2715	2715	2715	0
497	20250312	112700	102149243	2715	2715	2715	2715	0
498	20250312	112600	102149243	2715	2715	2715	2715	0
499	20250312	112500	102149243	2715	2715	2715	2715	0
500	20250312	112400	102149243	2715	2715	2715	2715	26
501	20250312	112300	102078653	2715	2715	2715	2715	0
502	20250312	112200	102078653	2715	2715	2715	2715	100
503	20250312	112100	101807153	2715	2715	2715	2715	350
504	20250312	112000	100856903	2715	2715	2715	2715	0
505	20250312	111900	100856903	2715	2715	2715	2715	6
506	20250312	111800	100840613	2715	2715	2715	2715	0
507	20250312	111700	100840613	2715	2715	2715	2715	0
508	20250312	111600	100840613	2715	2715	2715	2715	0
509	20250312	111500	100840613	2715	2715	2715	2715	0
510	20250312	111400	100840613	2715	2715	2715	2715	0
511	20250312	111300	100840613	2715	2715	2715	2715	0
512	20250312	111200	100840613	2715	2715	2715	2715	0
513	20250312	111100	100840613	2715	2715	2715	2715	0
514	20250312	111000	100840613	2715	2715	2715	2715	0
515	20250312	110900	100840613	2715	2715	2715	2715	47
516	20250312	110800	100713008	2715	2715	2715	2715	0
517	20250312	110700	100713008	2715	2715	2715	2715	403
518	20250312	110600	99618863	2710	2710	2710	2710	1000
519	20250312	110500	96908863	2710	2710	2710	2710	0
520	20250312	110400	96908863	2710	2710	2710	2710	0
521	20250312	110300	96908863	2710	2710	2710	2710	2000
522	20250312	110200	91488863	2715	2715	2715	2715	0
523	20250312	110100	91488863	2715	2715	2715	2715	0
524	20250312	110000	91488863	2715	2715	2715	2715	0
525	20250312	105900	91488863	2715	2715	2715	2715	1
526	20250312	105800	91486148	2710	2710	2710	2710	99
527	20250312	105700	91217858	2710	2710	2710	2710	131
528	20250312	105600	90862848	2710	2710	2710	2710	0
529	20250312	105500	90862848	2710	2710	2710	2710	0
530	20250312	105400	90862848	2710	2710	2710	2710	0
531	20250312	105300	90862848	2710	2710	2710	2710	0
532	20250312	105200	90862848	2710	2710	2710	2710	54
533	20250312	105100	90716508	2715	2705	2715	2705	49
534	20250312	105000	90583953	2705	2705	2705	2705	0
535	20250312	104900	90583953	2705	2705	2705	2705	0
536	20250312	104800	90583953	2705	2705	2705	2705	0
537	20250312	104700	90583953	2705	2705	2705	2705	683
538	20250312	104600	88736438	2710	2710	2710	2710	0
539	20250312	104500	88736438	2710	2712	2712	2710	2529
540	20250312	104400	81882846	2710	2710	2710	2710	54
541	20250312	104300	81736506	2710	2710	2710	2710	2
542	20250312	104200	81731086	2705	2705	2705	2705	0
543	20250312	104100	81731086	2705	2705	2705	2705	0
544	20250312	104000	81731086	2705	2710	2715	2705	1006
545	20250312	103900	79006041	2710	2715	2715	2710	3
546	20250312	103800	78997901	2705	2705	2705	2705	0
547	20250312	103700	78997901	2705	2710	2710	2705	64
548	20250312	103600	78824731	2710	2710	2710	2710	20
549	20250312	103500	78770531	2710	2710	2710	2710	321
550	20250312	103400	77900621	2715	2715	2715	2715	0
551	20250312	103300	77900621	2715	2715	2715	2715	0
552	20250312	103200	77900621	2715	2715	2715	2715	0
553	20250312	103100	77900621	2715	2715	2715	2715	76
554	20250312	103000	77694281	2715	2715	2715	2715	3
555	20250312	102900	77686136	2715	2715	2715	2715	0
556	20250312	102800	77686136	2715	2715	2715	2715	0
557	20250312	102700	77686136	2715	2715	2715	2715	0
558	20250312	102600	77686136	2715	2715	2715	2715	61
559	20250312	102500	77520521	2720	2720	2720	2720	0
560	20250312	102400	77520521	2720	2720	2720	2720	0
561	20250312	102300	77520521	2720	2720	2720	2720	1
562	20250312	102200	77517801	2715	2720	2720	2715	2
563	20250312	102100	77512366	2715	2715	2715	2715	0
564	20250312	102000	77512366	2715	2715	2715	2715	0
565	20250312	101900	77512366	2715	2715	2715	2715	703
566	20250312	101800	75603721	2715	2715	2715	2715	0
567	20250312	101700	75603721	2715	2715	2715	2715	0
568	20250312	101600	75603721	2715	2715	2715	2715	0
569	20250312	101500	75603721	2715	2715	2715	2715	0
570	20250312	101400	75603721	2715	2715	2715	2715	50
571	20250312	101300	75467971	2715	2715	2715	2715	1
572	20250312	101200	75465256	2715	2715	2715	2715	0
573	20250312	101100	75465256	2715	2715	2715	2715	0
574	20250312	101000	75465256	2715	2710	2715	2710	403
575	20250312	100900	74373111	2710	2715	2715	2710	701
576	20250312	100800	72472896	2715	2715	2715	2715	1
577	20250312	100700	72470181	2715	2712	2715	2710	1051
578	20250312	100600	69621616	2715	2715	2715	2715	45
579	20250312	100500	69499441	2715	2715	2715	2715	961
580	20250312	100400	66890326	2715	2720	2720	2715	57
581	20250312	100300	66735556	2720	2715	2720	2715	166
582	20250312	100200	66284811	2715	2715	2715	2715	0
583	20250312	100100	66284811	2715	2715	2715	2715	0
584	20250312	100000	66284811	2715	2715	2715	2715	0
585	20250312	095900	66284811	2715	2715	2715	2715	0
586	20250312	095800	66284811	2715	2715	2715	2715	181
587	20250312	095700	65793396	2715	2715	2715	2715	0
588	20250312	095600	65793396	2715	2715	2715	2715	510
589	20250312	095500	64408746	2715	2715	2715	2715	0
590	20250312	095400	64408746	2715	2715	2715	2715	0
591	20250312	095300	64408746	2715	2715	2715	2715	0
592	20250312	095200	64408746	2715	2715	2715	2715	30
593	20250312	095100	64327296	2715	2705	2715	2705	374
594	20250312	095000	63314006	2705	2705	2715	2705	585
595	20250312	094900	61728086	2700	2700	2700	2700	180
596	20250312	094800	61242086	2695	2720	2720	2695	12529
597	20250312	094700	27395721	2720	2720	2720	2720	4
598	20250312	094600	27384841	2720	2720	2720	2720	0
599	20250312	094500	27384841	2720	2720	2720	2720	220
600	20250312	094400	26786441	2720	2715	2720	2715	1124
601	20250312	094300	23730161	2715	2715	2715	2715	0
602	20250312	094200	23730161	2715	2710	2715	2710	105
603	20250312	094100	23445586	2715	2715	2715	2715	110
604	20250312	094000	23146936	2720	2720	2720	2720	32
605	20250312	093900	23059896	2720	2720	2720	2720	21
606	20250312	093800	23002776	2715	2720	2720	2715	1001
607	20250312	093700	20285056	2715	2715	2715	2715	4
608	20250312	093600	20274196	2720	2720	2720	2720	10
609	20250312	093500	20246996	2720	2720	2720	2720	5
610	20250312	093400	20233396	2720	2720	2720	2720	25
611	20250312	093300	20165396	2720	2720	2720	2715	21
612	20250312	093200	20108326	2715	2715	2720	2715	276
613	20250312	093100	19358981	2710	2715	2720	2710	154
614	20250312	093000	18941606	2715	2715	2715	2715	576
615	20250312	092900	17377766	2715	2715	2715	2715	2
616	20250312	092800	17372336	2715	2715	2715	2715	6
617	20250312	092700	17356046	2710	2715	2715	2710	101
618	20250312	092600	17082331	2715	2715	2715	2715	210
619	20250312	092500	16512181	2715	2715	2715	2715	1001
620	20250312	092400	13794466	2720	2720	2720	2720	30
621	20250312	092300	13712866	2710	2720	2720	2710	350
622	20250312	092200	12763716	2720	2717	2720	2717	58
623	20250312	092100	12606028	2715	2715	2715	2715	30
624	20250312	092000	12524578	2715	2715	2715	2715	20
625	20250312	091900	12470278	2710	2710	2710	2710	0
626	20250312	091800	12470278	2710	2715	2715	2710	3
627	20250312	091700	12462143	2715	2715	2715	2715	97
628	20250312	091600	12198788	2715	2715	2715	2710	818
629	20250312	091500	9978418	2710	2710	2710	2710	0
630	20250312	091400	9978418	2710	2712	2712	2710	500
631	20250312	091300	8623150	2715	2715	2715	2715	0
632	20250312	091200	8623150	2715	2715	2715	2715	100
633	20250312	091100	8351650	2715	2715	2715	2715	0
634	20250312	091000	8351650	2715	2715	2715	2715	80
635	20250312	090900	8134450	2715	2715	2715	2700	119
636	20250312	090800	7811380	2715	2710	2715	2710	61
637	20250312	090700	7646025	2700	2710	2710	2700	1005
638	20250312	090600	4930630	2705	2705	2705	2705	20
639	20250312	090500	4876530	2705	2705	2705	2705	6
640	20250312	090400	4860300	2705	2700	2705	2700	43
641	20250312	090300	4744185	2705	2705	2705	2700	1453
642	20250312	090200	814460	2710	2710	2710	2710	21
643	20250312	090100	757550	2710	2710	2710	2710	10
644	20250312	090000	730450	2710	2705	2710	2705	270