KissMeData/317120/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	211900	23798695	2905	2905	2905	2905	52
3	20250312	211800	23798695	2905	2905	2905	2905	0
4	20250312	211700	23798695	2905	2905	2905	2905	0
5	20250312	211600	23798695	2905	2905	2905	2905	0
6	20250312	211500	23798695	2905	2905	2905	2905	0
7	20250312	211400	23798695	2905	2905	2905	2905	0
8	20250312	211300	23798695	2905	2905	2905	2905	0
9	20250312	211200	23798695	2905	2905	2905	2905	0
10	20250312	211100	23798695	2905	2905	2905	2905	0
11	20250312	211000	23798695	2905	2905	2905	2905	0
12	20250312	210900	23798695	2905	2905	2905	2905	0
13	20250312	210800	23798695	2905	2905	2905	2905	0
14	20250312	210700	23798695	2905	2905	2905	2905	0
15	20250312	210600	23798695	2905	2905	2905	2905	0
16	20250312	210500	23798695	2905	2905	2905	2905	0
17	20250312	210400	23798695	2905	2905	2905	2905	0
18	20250312	210300	23798695	2905	2905	2905	2905	0
19	20250312	210200	23798695	2905	2905	2905	2905	0
20	20250312	210100	23798695	2905	2905	2905	2905	0
21	20250312	210000	23798695	2905	2905	2905	2905	0
22	20250312	205900	23798695	2905	2905	2905	2905	0
23	20250312	205800	23798695	2905	2905	2905	2905	0
24	20250312	205700	23798695	2905	2905	2905	2905	0
25	20250312	205600	23798695	2905	2905	2905	2905	0
26	20250312	205500	23798695	2905	2905	2905	2905	0
27	20250312	205400	23798695	2905	2905	2905	2905	0
28	20250312	205300	23798695	2905	2905	2905	2905	0
29	20250312	205200	23798695	2905	2905	2905	2905	0
30	20250312	205100	23798695	2905	2905	2905	2905	0
31	20250312	205000	23798695	2905	2905	2905	2905	0
32	20250312	204900	23798695	2905	2905	2905	2905	52
33	20250312	204800	23798695	2905	2905	2905	2905	0
34	20250312	204700	23798695	2905	2905	2905	2905	0
35	20250312	204600	23798695	2905	2905	2905	2905	0
36	20250312	204500	23798695	2905	2905	2905	2905	0
37	20250312	204400	23798695	2905	2905	2905	2905	0
38	20250312	204300	23798695	2905	2905	2905	2905	0
39	20250312	204200	23798695	2905	2905	2905	2905	0
40	20250312	204100	23798695	2905	2905	2905	2905	0
41	20250312	204000	23798695	2905	2905	2905	2905	0
42	20250312	203900	23798695	2905	2905	2905	2905	0
43	20250312	203800	23798695	2905	2905	2905	2905	0
44	20250312	203700	23798695	2905	2905	2905	2905	0
45	20250312	203600	23798695	2905	2905	2905	2905	0
46	20250312	203500	23798695	2905	2905	2905	2905	0
47	20250312	203400	23798695	2905	2905	2905	2905	0
48	20250312	203300	23798695	2905	2905	2905	2905	0
49	20250312	203200	23798695	2905	2905	2905	2905	0
50	20250312	203100	23798695	2905	2905	2905	2905	0
51	20250312	203000	23798695	2905	2905	2905	2905	0
52	20250312	202900	23798695	2905	2905	2905	2905	0
53	20250312	202800	23798695	2905	2905	2905	2905	0
54	20250312	202700	23798695	2905	2905	2905	2905	0
55	20250312	202600	23798695	2905	2905	2905	2905	0
56	20250312	202500	23798695	2905	2905	2905	2905	0
57	20250312	202400	23798695	2905	2905	2905	2905	0
58	20250312	202300	23798695	2905	2905	2905	2905	0
59	20250312	202200	23798695	2905	2905	2905	2905	0
60	20250312	202100	23798695	2905	2905	2905	2905	0
61	20250312	202000	23798695	2905	2905	2905	2905	0
62	20250312	201900	23798695	2905	2905	2905	2905	52
63	20250312	201800	23798695	2905	2905	2905	2905	0
64	20250312	201700	23798695	2905	2905	2905	2905	0
65	20250312	201600	23798695	2905	2905	2905	2905	0
66	20250312	201500	23798695	2905	2905	2905	2905	0
67	20250312	201400	23798695	2905	2905	2905	2905	0
68	20250312	201300	23798695	2905	2905	2905	2905	0
69	20250312	201200	23798695	2905	2905	2905	2905	0
70	20250312	201100	23798695	2905	2905	2905	2905	0
71	20250312	201000	23798695	2905	2905	2905	2905	0
72	20250312	200900	23798695	2905	2905	2905	2905	0
73	20250312	200800	23798695	2905	2905	2905	2905	0
74	20250312	200700	23798695	2905	2905	2905	2905	0
75	20250312	200600	23798695	2905	2905	2905	2905	0
76	20250312	200500	23798695	2905	2905	2905	2905	0
77	20250312	200400	23798695	2905	2905	2905	2905	0
78	20250312	200300	23798695	2905	2905	2905	2905	0
79	20250312	200200	23798695	2905	2905	2905	2905	0
80	20250312	200100	23798695	2905	2905	2905	2905	0
81	20250312	200000	23798695	2905	2905	2905	2905	0
82	20250312	195900	23798695	2905	2905	2905	2905	0
83	20250312	195800	23798695	2905	2905	2905	2905	0
84	20250312	195700	23798695	2905	2905	2905	2905	0
85	20250312	195600	23798695	2905	2905	2905	2905	0
86	20250312	195500	23798695	2905	2905	2905	2905	0
87	20250312	195400	23798695	2905	2905	2905	2905	0
88	20250312	195300	23798695	2905	2905	2905	2905	0
89	20250312	195200	23798695	2905	2905	2905	2905	0
90	20250312	195100	23798695	2905	2905	2905	2905	0
91	20250312	195000	23798695	2905	2905	2905	2905	0
92	20250312	194900	23798695	2905	2905	2905	2905	52
93	20250312	194800	23798695	2905	2905	2905	2905	0
94	20250312	194700	23798695	2905	2905	2905	2905	0
95	20250312	194600	23798695	2905	2905	2905	2905	0
96	20250312	194500	23798695	2905	2905	2905	2905	0
97	20250312	194400	23798695	2905	2905	2905	2905	0
98	20250312	194300	23798695	2905	2905	2905	2905	0
99	20250312	194200	23798695	2905	2905	2905	2905	0
100	20250312	194100	23798695	2905	2905	2905	2905	0
101	20250312	194000	23798695	2905	2905	2905	2905	0
102	20250312	193900	23798695	2905	2905	2905	2905	0
103	20250312	193800	23798695	2905	2905	2905	2905	0
104	20250312	193700	23798695	2905	2905	2905	2905	0
105	20250312	193600	23798695	2905	2905	2905	2905	0
106	20250312	193500	23798695	2905	2905	2905	2905	0
107	20250312	193400	23798695	2905	2905	2905	2905	0
108	20250312	193300	23798695	2905	2905	2905	2905	0
109	20250312	193200	23798695	2905	2905	2905	2905	0
110	20250312	193100	23798695	2905	2905	2905	2905	0
111	20250312	193000	23798695	2905	2905	2905	2905	0
112	20250312	192900	23798695	2905	2905	2905	2905	0
113	20250312	192800	23798695	2905	2905	2905	2905	0
114	20250312	192700	23798695	2905	2905	2905	2905	0
115	20250312	192600	23798695	2905	2905	2905	2905	0
116	20250312	192500	23798695	2905	2905	2905	2905	0
117	20250312	192400	23798695	2905	2905	2905	2905	0
118	20250312	192300	23798695	2905	2905	2905	2905	0
119	20250312	192200	23798695	2905	2905	2905	2905	0
120	20250312	192100	23798695	2905	2905	2905	2905	0
121	20250312	192000	23798695	2905	2905	2905	2905	0
122	20250312	191900	23798695	2905	2905	2905	2905	52
123	20250312	191800	23798695	2905	2905	2905	2905	0
124	20250312	191700	23798695	2905	2905	2905	2905	0
125	20250312	191600	23798695	2905	2905	2905	2905	0
126	20250312	191500	23798695	2905	2905	2905	2905	0
127	20250312	191400	23798695	2905	2905	2905	2905	0
128	20250312	191300	23798695	2905	2905	2905	2905	0
129	20250312	191200	23798695	2905	2905	2905	2905	0
130	20250312	191100	23798695	2905	2905	2905	2905	0
131	20250312	191000	23798695	2905	2905	2905	2905	0
132	20250312	190900	23798695	2905	2905	2905	2905	0
133	20250312	190800	23798695	2905	2905	2905	2905	0
134	20250312	190700	23798695	2905	2905	2905	2905	0
135	20250312	190600	23798695	2905	2905	2905	2905	0
136	20250312	190500	23798695	2905	2905	2905	2905	0
137	20250312	190400	23798695	2905	2905	2905	2905	0
138	20250312	190300	23798695	2905	2905	2905	2905	0
139	20250312	190200	23798695	2905	2905	2905	2905	0
140	20250312	190100	23798695	2905	2905	2905	2905	0
141	20250312	190000	23798695	2905	2905	2905	2905	0
142	20250312	185900	23798695	2905	2905	2905	2905	0
143	20250312	185800	23798695	2905	2905	2905	2905	0
144	20250312	185700	23798695	2905	2905	2905	2905	0
145	20250312	185600	23798695	2905	2905	2905	2905	0
146	20250312	185500	23798695	2905	2905	2905	2905	0
147	20250312	185400	23798695	2905	2905	2905	2905	0
148	20250312	185300	23798695	2905	2905	2905	2905	0
149	20250312	185200	23798695	2905	2905	2905	2905	0
150	20250312	185100	23798695	2905	2905	2905	2905	0
151	20250312	185000	23798695	2905	2905	2905	2905	0
152	20250312	184900	23798695	2905	2905	2905	2905	52
153	20250312	184800	23798695	2905	2905	2905	2905	0
154	20250312	184700	23798695	2905	2905	2905	2905	0
155	20250312	184600	23798695	2905	2905	2905	2905	0
156	20250312	184500	23798695	2905	2905	2905	2905	0
157	20250312	184400	23798695	2905	2905	2905	2905	0
158	20250312	184300	23798695	2905	2905	2905	2905	0
159	20250312	184200	23798695	2905	2905	2905	2905	0
160	20250312	184100	23798695	2905	2905	2905	2905	0
161	20250312	184000	23798695	2905	2905	2905	2905	0
162	20250312	183900	23798695	2905	2905	2905	2905	0
163	20250312	183800	23798695	2905	2905	2905	2905	0
164	20250312	183700	23798695	2905	2905	2905	2905	0
165	20250312	183600	23798695	2905	2905	2905	2905	0
166	20250312	183500	23798695	2905	2905	2905	2905	0
167	20250312	183400	23798695	2905	2905	2905	2905	0
168	20250312	183300	23798695	2905	2905	2905	2905	0
169	20250312	183200	23798695	2905	2905	2905	2905	0
170	20250312	183100	23798695	2905	2905	2905	2905	0
171	20250312	183000	23798695	2905	2905	2905	2905	0
172	20250312	182900	23798695	2905	2905	2905	2905	0
173	20250312	182800	23798695	2905	2905	2905	2905	0
174	20250312	182700	23798695	2905	2905	2905	2905	0
175	20250312	182600	23798695	2905	2905	2905	2905	0
176	20250312	182500	23798695	2905	2905	2905	2905	0
177	20250312	182400	23798695	2905	2905	2905	2905	0
178	20250312	182300	23798695	2905	2905	2905	2905	0
179	20250312	182200	23798695	2905	2905	2905	2905	0
180	20250312	182100	23798695	2905	2905	2905	2905	0
181	20250312	182000	23798695	2905	2905	2905	2905	0
182	20250312	181900	23798695	2905	2905	2905	2905	52
183	20250312	181800	23798695	2905	2905	2905	2905	0
184	20250312	181700	23798695	2905	2905	2905	2905	0
185	20250312	181600	23798695	2905	2905	2905	2905	0
186	20250312	181500	23798695	2905	2905	2905	2905	0
187	20250312	181400	23798695	2905	2905	2905	2905	0
188	20250312	181300	23798695	2905	2905	2905	2905	0
189	20250312	181200	23798695	2905	2905	2905	2905	0
190	20250312	181100	23798695	2905	2905	2905	2905	0
191	20250312	181000	23798695	2905	2905	2905	2905	0
192	20250312	180900	23798695	2905	2905	2905	2905	0
193	20250312	180800	23798695	2905	2905	2905	2905	0
194	20250312	180700	23798695	2905	2905	2905	2905	0
195	20250312	180600	23798695	2905	2905	2905	2905	0
196	20250312	180500	23798695	2905	2905	2905	2905	0
197	20250312	180400	23798695	2905	2905	2905	2905	0
198	20250312	180300	23798695	2905	2905	2905	2905	0
199	20250312	180200	23798695	2905	2905	2905	2905	0
200	20250312	180100	23798695	2905	2905	2905	2905	0
201	20250312	180000	23798695	2905	2905	2905	2905	0
202	20250312	175900	23798695	2905	2905	2905	2905	0
203	20250312	175800	23798695	2905	2905	2905	2905	0
204	20250312	175700	23798695	2905	2905	2905	2905	0
205	20250312	175600	23798695	2905	2905	2905	2905	0
206	20250312	175500	23798695	2905	2905	2905	2905	0
207	20250312	175400	23798695	2905	2905	2905	2905	0
208	20250312	175300	23798695	2905	2905	2905	2905	0
209	20250312	175200	23798695	2905	2905	2905	2905	0
210	20250312	175100	23798695	2905	2905	2905	2905	0
211	20250312	175000	23798695	2905	2905	2905	2905	0
212	20250312	174900	23798695	2905	2905	2905	2905	52
213	20250312	174800	23798695	2905	2905	2905	2905	0
214	20250312	174700	23798695	2905	2905	2905	2905	0
215	20250312	174600	23798695	2905	2905	2905	2905	0
216	20250312	174500	23798695	2905	2905	2905	2905	0
217	20250312	174400	23798695	2905	2905	2905	2905	0
218	20250312	174300	23798695	2905	2905	2905	2905	0
219	20250312	174200	23798695	2905	2905	2905	2905	0
220	20250312	174100	23798695	2905	2905	2905	2905	0
221	20250312	174000	23798695	2905	2905	2905	2905	0
222	20250312	173900	23798695	2905	2905	2905	2905	0
223	20250312	173800	23798695	2905	2905	2905	2905	0
224	20250312	173700	23798695	2905	2905	2905	2905	0
225	20250312	173600	23798695	2905	2905	2905	2905	0
226	20250312	173500	23798695	2905	2905	2905	2905	0
227	20250312	173400	23798695	2905	2905	2905	2905	0
228	20250312	173300	23798695	2905	2905	2905	2905	0
229	20250312	173200	23798695	2905	2905	2905	2905	0
230	20250312	173100	23798695	2905	2905	2905	2905	0
231	20250312	173000	23798695	2905	2905	2905	2905	0
232	20250312	172900	23798695	2905	2905	2905	2905	0
233	20250312	172800	23798695	2905	2905	2905	2905	0
234	20250312	172700	23798695	2905	2905	2905	2905	0
235	20250312	172600	23798695	2905	2905	2905	2905	0
236	20250312	172500	23798695	2905	2905	2905	2905	0
237	20250312	172400	23798695	2905	2905	2905	2905	0
238	20250312	172300	23798695	2905	2905	2905	2905	0
239	20250312	172200	23798695	2905	2905	2905	2905	0
240	20250312	172100	23798695	2905	2905	2905	2905	0
241	20250312	172000	23798695	2905	2905	2905	2905	0
242	20250312	171900	23798695	2905	2905	2905	2905	52
243	20250312	171800	23798695	2905	2905	2905	2905	0
244	20250312	171700	23798695	2905	2905	2905	2905	0
245	20250312	171600	23798695	2905	2905	2905	2905	0
246	20250312	171500	23798695	2905	2905	2905	2905	0
247	20250312	171400	23798695	2905	2905	2905	2905	0
248	20250312	171300	23798695	2905	2905	2905	2905	0
249	20250312	171200	23798695	2905	2905	2905	2905	0
250	20250312	171100	23798695	2905	2905	2905	2905	0
251	20250312	171000	23798695	2905	2905	2905	2905	0
252	20250312	170900	23798695	2905	2905	2905	2905	0
253	20250312	170800	23798695	2905	2905	2905	2905	0
254	20250312	170700	23798695	2905	2905	2905	2905	0
255	20250312	170600	23798695	2905	2905	2905	2905	0
256	20250312	170500	23798695	2905	2905	2905	2905	0
257	20250312	170400	23798695	2905	2905	2905	2905	0
258	20250312	170300	23798695	2905	2905	2905	2905	0
259	20250312	170200	23798695	2905	2905	2905	2905	0
260	20250312	170100	23798695	2905	2905	2905	2905	0
261	20250312	170000	23798695	2905	2905	2905	2905	0
262	20250312	165900	23798695	2905	2905	2905	2905	0
263	20250312	165800	23798695	2905	2905	2905	2905	0
264	20250312	165700	23798695	2905	2905	2905	2905	0
265	20250312	165600	23798695	2905	2905	2905	2905	0
266	20250312	165500	23798695	2905	2905	2905	2905	0
267	20250312	165400	23798695	2905	2905	2905	2905	0
268	20250312	165300	23798695	2905	2905	2905	2905	0
269	20250312	165200	23798695	2905	2905	2905	2905	0
270	20250312	165100	23798695	2905	2905	2905	2905	0
271	20250312	165000	23798695	2905	2905	2905	2905	0
272	20250312	164900	23798695	2905	2905	2905	2905	52
273	20250312	164800	23798695	2905	2905	2905	2905	0
274	20250312	164700	23798695	2905	2905	2905	2905	0
275	20250312	164600	23798695	2905	2905	2905	2905	0
276	20250312	164500	23798695	2905	2905	2905	2905	0
277	20250312	164400	23798695	2905	2905	2905	2905	0
278	20250312	164300	23798695	2905	2905	2905	2905	0
279	20250312	164200	23798695	2905	2905	2905	2905	0
280	20250312	164100	23798695	2905	2905	2905	2905	0
281	20250312	164000	23798695	2905	2905	2905	2905	0
282	20250312	163900	23798695	2905	2905	2905	2905	0
283	20250312	163800	23798695	2905	2905	2905	2905	0
284	20250312	163700	23798695	2905	2905	2905	2905	0
285	20250312	163600	23798695	2905	2905	2905	2905	0
286	20250312	163500	23798695	2905	2905	2905	2905	0
287	20250312	163400	23798695	2905	2905	2905	2905	0
288	20250312	163300	23798695	2905	2905	2905	2905	0
289	20250312	163200	23798695	2905	2905	2905	2905	0
290	20250312	163100	23798695	2905	2905	2905	2905	0
291	20250312	163000	23798695	2905	2905	2905	2905	0
292	20250312	162900	23798695	2905	2905	2905	2905	0
293	20250312	162800	23798695	2905	2905	2905	2905	0
294	20250312	162700	23798695	2905	2905	2905	2905	0
295	20250312	162600	23798695	2905	2905	2905	2905	0
296	20250312	162500	23798695	2905	2905	2905	2905	0
297	20250312	162400	23798695	2905	2905	2905	2905	0
298	20250312	162300	23798695	2905	2905	2905	2905	0
299	20250312	162200	23798695	2905	2905	2905	2905	0
300	20250312	162100	23798695	2905	2905	2905	2905	0
301	20250312	162000	23798695	2905	2905	2905	2905	0
302	20250312	161900	23798695	2905	2905	2905	2905	52
303	20250312	161800	23798695	2905	2905	2905	2905	0
304	20250312	161700	23798695	2905	2905	2905	2905	0
305	20250312	161600	23798695	2905	2905	2905	2905	0
306	20250312	161500	23798695	2905	2905	2905	2905	0
307	20250312	161400	23798695	2905	2905	2905	2905	0
308	20250312	161300	23798695	2905	2905	2905	2905	0
309	20250312	161200	23798695	2905	2905	2905	2905	0
310	20250312	161100	23798695	2905	2905	2905	2905	0
311	20250312	161000	23798695	2905	2905	2905	2905	0
312	20250312	160900	23798695	2905	2905	2905	2905	0
313	20250312	160800	23798695	2905	2905	2905	2905	0
314	20250312	160700	23798695	2905	2905	2905	2905	0
315	20250312	160600	23798695	2905	2905	2905	2905	0
316	20250312	160500	23798695	2905	2905	2905	2905	0
317	20250312	160400	23798695	2905	2905	2905	2905	0
318	20250312	160300	23798695	2905	2905	2905	2905	0
319	20250312	160200	23798695	2905	2905	2905	2905	0
320	20250312	160100	23798695	2905	2905	2905	2905	0
321	20250312	160000	23798695	2905	2905	2905	2905	0
322	20250312	155900	23798695	2905	2905	2905	2905	0
323	20250312	155800	23798695	2905	2905	2905	2905	0
324	20250312	155700	23798695	2905	2905	2905	2905	0
325	20250312	155600	23798695	2905	2905	2905	2905	0
326	20250312	155500	23798695	2905	2905	2905	2905	0
327	20250312	155400	23798695	2905	2905	2905	2905	0
328	20250312	155300	23798695	2905	2905	2905	2905	0
329	20250312	155200	23798695	2905	2905	2905	2905	0
330	20250312	155100	23798695	2905	2905	2905	2905	0
331	20250312	155000	23798695	2905	2905	2905	2905	0
332	20250312	154900	23798695	2905	2905	2905	2905	52
333	20250312	154800	23798695	2905	2905	2905	2905	0
334	20250312	154700	23798695	2905	2905	2905	2905	0
335	20250312	154600	23798695	2905	2905	2905	2905	0
336	20250312	154500	23798695	2905	2905	2905	2905	0
337	20250312	154400	23798695	2905	2905	2905	2905	0
338	20250312	154300	23798695	2905	2905	2905	2905	0
339	20250312	154200	23798695	2905	2905	2905	2905	0
340	20250312	154100	23798695	2905	2905	2905	2905	0
341	20250312	154000	23798695	2905	2905	2905	2905	0
342	20250312	153900	23798695	2905	2905	2905	2905	0
343	20250312	153800	23798695	2905	2905	2905	2905	0
344	20250312	153700	23798695	2905	2905	2905	2905	0
345	20250312	153600	23798695	2905	2905	2905	2905	0
346	20250312	153500	23798695	2905	2905	2905	2905	0
347	20250312	153400	23798695	2905	2905	2905	2905	0
348	20250312	153300	23798695	2905	2905	2905	2905	0
349	20250312	153200	23798695	2905	2905	2905	2905	0
350	20250312	153100	23798695	2905	2905	2905	2905	0
351	20250312	153000	23798695	2905	2905	2905	2905	52
352	20250312	152900	23647635	2910	2910	2910	2910	0
353	20250312	152800	23647635	2910	2910	2910	2910	0
354	20250312	152700	23647635	2910	2910	2910	2910	0
355	20250312	152600	23647635	2910	2910	2910	2910	0
356	20250312	152500	23647635	2910	2910	2910	2910	0
357	20250312	152400	23647635	2910	2910	2910	2910	0
358	20250312	152300	23647635	2910	2910	2910	2910	0
359	20250312	152200	23647635	2910	2910	2910	2910	0
360	20250312	152100	23647635	2910	2910	2910	2910	0
361	20250312	152000	23647635	2910	2910	2910	2910	0
362	20250312	151900	23647635	2910	2910	2910	2910	0
363	20250312	151800	23647635	2910	2910	2910	2910	188
364	20250312	151700	23100555	2915	2915	2915	2915	200
365	20250312	151600	22517555	2925	2925	2925	2925	59
366	20250312	151500	22344980	2930	2930	2930	2930	0
367	20250312	151400	22344980	2930	2930	2930	2930	0
368	20250312	151300	22344980	2930	2930	2930	2930	0
369	20250312	151200	22344980	2930	2930	2930	2930	0
370	20250312	151100	22344980	2930	2930	2930	2930	0
371	20250312	151000	22344980	2930	2930	2930	2930	0
372	20250312	150900	22344980	2930	2930	2930	2930	0
373	20250312	150800	22344980	2930	2930	2930	2930	0
374	20250312	150700	22344980	2930	2925	2930	2925	490
375	20250312	150600	20911560	2925	2925	2925	2925	0
376	20250312	150500	20911560	2925	2925	2925	2925	0
377	20250312	150400	20911560	2925	2925	2925	2925	0
378	20250312	150300	20911560	2925	2925	2925	2925	0
379	20250312	150200	20911560	2925	2925	2925	2925	0
380	20250312	150100	20911560	2925	2925	2925	2925	0
381	20250312	150000	20911560	2925	2925	2925	2925	0
382	20250312	145900	20911560	2925	2925	2925	2925	0
383	20250312	145800	20911560	2925	2925	2925	2925	0
384	20250312	145700	20911560	2925	2925	2925	2925	0
385	20250312	145600	20911560	2925	2925	2925	2925	0
386	20250312	145500	20911560	2925	2925	2925	2925	0
387	20250312	145400	20911560	2925	2925	2925	2925	0
388	20250312	145300	20911560	2925	2925	2925	2925	0
389	20250312	145200	20911560	2925	2925	2925	2925	0
390	20250312	145100	20911560	2925	2925	2925	2925	0
391	20250312	145000	20911560	2925	2925	2925	2925	0
392	20250312	144900	20911560	2925	2925	2925	2925	0
393	20250312	144800	20911560	2925	2925	2925	2925	0
394	20250312	144700	20911560	2925	2925	2925	2925	0
395	20250312	144600	20911560	2925	2925	2925	2925	0
396	20250312	144500	20911560	2925	2925	2925	2925	0
397	20250312	144400	20911560	2925	2925	2925	2925	0
398	20250312	144300	20911560	2925	2925	2925	2925	0
399	20250312	144200	20911560	2925	2925	2925	2925	0
400	20250312	144100	20911560	2925	2925	2925	2925	0
401	20250312	144000	20911560	2925	2925	2925	2925	0
402	20250312	143900	20911560	2925	2925	2925	2925	0
403	20250312	143800	20911560	2925	2925	2925	2925	0
404	20250312	143700	20911560	2925	2925	2925	2925	0
405	20250312	143600	20911560	2925	2925	2925	2925	0
406	20250312	143500	20911560	2925	2925	2925	2925	0
407	20250312	143400	20911560	2925	2925	2925	2925	0
408	20250312	143300	20911560	2925	2925	2925	2925	5
409	20250312	143200	20896935	2910	2910	2910	2910	0
410	20250312	143100	20896935	2910	2910	2910	2910	0
411	20250312	143000	20896935	2910	2910	2910	2910	0
412	20250312	142900	20896935	2910	2910	2910	2910	0
413	20250312	142800	20896935	2910	2910	2910	2910	0
414	20250312	142700	20896935	2910	2910	2910	2910	0
415	20250312	142600	20896935	2910	2910	2910	2910	0
416	20250312	142500	20896935	2910	2910	2910	2910	0
417	20250312	142400	20896935	2910	2910	2910	2910	0
418	20250312	142300	20896935	2910	2910	2910	2910	0
419	20250312	142200	20896935	2910	2910	2910	2910	0
420	20250312	142100	20896935	2910	2910	2910	2910	0
421	20250312	142000	20896935	2910	2910	2910	2910	0
422	20250312	141900	20896935	2910	2910	2910	2910	0
423	20250312	141800	20896935	2910	2910	2910	2910	0
424	20250312	141700	20896935	2910	2910	2910	2910	0
425	20250312	141600	20896935	2910	2910	2910	2910	0
426	20250312	141500	20896935	2910	2910	2910	2910	10
427	20250312	141400	20867835	2910	2910	2910	2910	0
428	20250312	141300	20867835	2910	2910	2910	2910	0
429	20250312	141200	20867835	2910	2910	2910	2910	0
430	20250312	141100	20867835	2910	2910	2910	2910	0
431	20250312	141000	20867835	2910	2910	2910	2910	0
432	20250312	140900	20867835	2910	2925	2925	2910	74
433	20250312	140800	20651475	2925	2925	2925	2925	0
434	20250312	140700	20651475	2925	2920	2925	2920	975
435	20250312	140600	17803650	2920	2920	2920	2920	0
436	20250312	140500	17803650	2920	2920	2920	2920	0
437	20250312	140400	17803650	2920	2920	2920	2920	0
438	20250312	140300	17803650	2920	2920	2920	2920	0
439	20250312	140200	17803650	2920	2920	2920	2920	0
440	20250312	140100	17803650	2920	2920	2920	2920	0
441	20250312	140000	17803650	2920	2920	2920	2920	0
442	20250312	135900	17803650	2920	2920	2920	2920	0
443	20250312	135800	17803650	2920	2920	2920	2920	0
444	20250312	135700	17803650	2920	2920	2920	2920	0
445	20250312	135600	17803650	2920	2920	2920	2920	0
446	20250312	135500	17803650	2920	2920	2920	2920	30
447	20250312	135400	17716050	2910	2910	2910	2910	0
448	20250312	135300	17716050	2910	2910	2910	2910	0
449	20250312	135200	17716050	2910	2910	2910	2910	0
450	20250312	135100	17716050	2910	2910	2910	2910	0
451	20250312	135000	17716050	2910	2910	2910	2910	0
452	20250312	134900	17716050	2910	2910	2910	2910	0
453	20250312	134800	17716050	2910	2910	2910	2910	0
454	20250312	134700	17716050	2910	2910	2910	2910	0
455	20250312	134600	17716050	2910	2910	2910	2910	0
456	20250312	134500	17716050	2910	2910	2910	2910	0
457	20250312	134400	17716050	2910	2910	2910	2910	0
458	20250312	134300	17716050	2910	2910	2910	2910	0
459	20250312	134200	17716050	2910	2910	2910	2910	0
460	20250312	134100	17716050	2910	2910	2910	2910	37
461	20250312	134000	17608380	2920	2920	2920	2920	2
462	20250312	133900	17602540	2920	2920	2920	2920	0
463	20250312	133800	17602540	2920	2920	2920	2920	0
464	20250312	133700	17602540	2920	2920	2920	2920	0
465	20250312	133600	17602540	2920	2920	2920	2920	0
466	20250312	133500	17602540	2920	2920	2920	2920	0
467	20250312	133400	17602540	2920	2920	2920	2920	0
468	20250312	133300	17602540	2920	2920	2920	2920	0
469	20250312	133200	17602540	2920	2920	2920	2920	0
470	20250312	133100	17602540	2920	2920	2920	2920	0
471	20250312	133000	17602540	2920	2920	2920	2920	0
472	20250312	132900	17602540	2920	2920	2920	2920	15
473	20250312	132800	17558740	2915	2915	2915	2915	0
474	20250312	132700	17558740	2915	2915	2915	2915	0
475	20250312	132600	17558740	2915	2915	2915	2915	0
476	20250312	132500	17558740	2915	2915	2915	2915	0
477	20250312	132400	17558740	2915	2915	2915	2915	0
478	20250312	132300	17558740	2915	2915	2915	2915	1
479	20250312	132200	17555825	2920	2920	2920	2920	0
480	20250312	132100	17555825	2920	2920	2920	2920	0
481	20250312	132000	17555825	2920	2920	2920	2920	0
482	20250312	131900	17555825	2920	2920	2920	2920	0
483	20250312	131800	17555825	2920	2920	2920	2920	0
484	20250312	131700	17555825	2920	2920	2920	2920	0
485	20250312	131600	17555825	2920	2920	2920	2920	0
486	20250312	131500	17555825	2920	2920	2920	2920	10
487	20250312	131400	17526625	2920	2920	2920	2920	0
488	20250312	131300	17526625	2920	2920	2920	2920	0
489	20250312	131200	17526625	2920	2920	2920	2920	0
490	20250312	131100	17526625	2920	2920	2920	2920	0
491	20250312	131000	17526625	2920	2920	2920	2920	0
492	20250312	130900	17526625	2920	2920	2920	2920	0
493	20250312	130800	17526625	2920	2920	2920	2920	0
494	20250312	130700	17526625	2920	2920	2920	2920	0
495	20250312	130600	17526625	2920	2920	2920	2920	0
496	20250312	130500	17526625	2920	2920	2920	2920	0
497	20250312	130400	17526625	2920	2920	2920	2920	0
498	20250312	130300	17526625	2920	2920	2920	2920	0
499	20250312	130200	17526625	2920	2920	2920	2920	0
500	20250312	130100	17526625	2920	2920	2920	2920	0
501	20250312	130000	17526625	2920	2920	2920	2920	0
502	20250312	125900	17526625	2920	2920	2920	2920	0
503	20250312	125800	17526625	2920	2920	2920	2920	0
504	20250312	125700	17526625	2920	2920	2920	2920	0
505	20250312	125600	17526625	2920	2920	2920	2920	0
506	20250312	125500	17526625	2920	2920	2920	2920	0
507	20250312	125400	17526625	2920	2920	2920	2920	0
508	20250312	125300	17526625	2920	2920	2920	2920	0
509	20250312	125200	17526625	2920	2920	2920	2920	0
510	20250312	125100	17526625	2920	2920	2920	2920	0
511	20250312	125000	17526625	2920	2920	2920	2920	0
512	20250312	124900	17526625	2920	2920	2920	2920	17
513	20250312	124800	17476985	2920	2920	2920	2920	0
514	20250312	124700	17476985	2920	2920	2920	2920	0
515	20250312	124600	17476985	2920	2920	2920	2920	0
516	20250312	124500	17476985	2920	2920	2920	2920	0
517	20250312	124400	17476985	2920	2920	2920	2920	0
518	20250312	124300	17476985	2920	2920	2920	2920	344
519	20250312	124200	16472505	2925	2925	2925	2925	1
520	20250312	124100	16469580	2925	2925	2925	2925	0
521	20250312	124000	16469580	2925	2925	2925	2925	0
522	20250312	123900	16469580	2925	2925	2925	2925	0
523	20250312	123800	16469580	2925	2925	2925	2925	0
524	20250312	123700	16469580	2925	2925	2925	2925	0
525	20250312	123600	16469580	2925	2925	2925	2925	0
526	20250312	123500	16469580	2925	2925	2925	2925	0
527	20250312	123400	16469580	2925	2925	2925	2925	0
528	20250312	123300	16469580	2925	2925	2925	2925	0
529	20250312	123200	16469580	2925	2925	2925	2925	0
530	20250312	123100	16469580	2925	2925	2925	2925	0
531	20250312	123000	16469580	2925	2925	2925	2925	0
532	20250312	122900	16469580	2925	2925	2925	2925	0
533	20250312	122800	16469580	2925	2925	2925	2925	0
534	20250312	122700	16469580	2925	2925	2925	2925	0
535	20250312	122600	16469580	2925	2925	2925	2925	0
536	20250312	122500	16469580	2925	2925	2925	2925	5
537	20250312	122400	16454955	2925	2925	2925	2925	0
538	20250312	122300	16454955	2925	2925	2925	2925	0
539	20250312	122200	16454955	2925	2925	2925	2925	70
540	20250312	122100	16250205	2925	2925	2925	2925	10
541	20250312	122000	16220955	2920	2920	2920	2920	0
542	20250312	121900	16220955	2920	2920	2920	2920	0
543	20250312	121800	16220955	2920	2920	2920	2920	0
544	20250312	121700	16220955	2920	2920	2920	2920	0
545	20250312	121600	16220955	2920	2920	2920	2920	0
546	20250312	121500	16220955	2920	2920	2920	2920	0
547	20250312	121400	16220955	2920	2920	2920	2920	45
548	20250312	121300	16089555	2920	2920	2920	2920	0
549	20250312	121200	16089555	2920	2920	2920	2920	0
550	20250312	121100	16089555	2920	2920	2920	2920	2
551	20250312	121000	16083715	2920	2920	2920	2920	0
552	20250312	120900	16083715	2920	2920	2920	2920	14
553	20250312	120800	16042835	2920	2920	2920	2920	0
554	20250312	120700	16042835	2920	2920	2920	2920	0
555	20250312	120600	16042835	2920	2920	2920	2920	0
556	20250312	120500	16042835	2920	2920	2920	2920	0
557	20250312	120400	16042835	2920	2920	2920	2920	0
558	20250312	120300	16042835	2920	2920	2920	2920	0
559	20250312	120200	16042835	2920	2920	2920	2920	0
560	20250312	120100	16042835	2920	2920	2920	2920	0
561	20250312	120000	16042835	2920	2920	2920	2920	0
562	20250312	115900	16042835	2920	2920	2920	2920	56
563	20250312	115800	15879315	2925	2925	2925	2925	0
564	20250312	115700	15879315	2925	2925	2925	2925	0
565	20250312	115600	15879315	2925	2925	2925	2925	0
566	20250312	115500	15879315	2925	2925	2925	2925	0
567	20250312	115400	15879315	2925	2925	2925	2925	0
568	20250312	115300	15879315	2925	2925	2925	2925	0
569	20250312	115200	15879315	2925	2925	2925	2925	0
570	20250312	115100	15879315	2925	2925	2925	2925	0
571	20250312	115000	15879315	2925	2925	2925	2925	0
572	20250312	114900	15879315	2925	2925	2925	2925	0
573	20250312	114800	15879315	2925	2925	2925	2925	0
574	20250312	114700	15879315	2925	2925	2925	2925	34
575	20250312	114600	15779865	2925	2925	2925	2925	6
576	20250312	114500	15762315	2925	2925	2925	2925	54
577	20250312	114400	15604365	2925	2925	2925	2925	0
578	20250312	114300	15604365	2925	2925	2925	2925	0
579	20250312	114200	15604365	2925	2925	2925	2925	0
580	20250312	114100	15604365	2925	2925	2925	2925	0
581	20250312	114000	15604365	2925	2925	2925	2925	0
582	20250312	113900	15604365	2925	2925	2925	2925	0
583	20250312	113800	15604365	2925	2925	2925	2925	0
584	20250312	113700	15604365	2925	2925	2925	2925	0
585	20250312	113600	15604365	2925	2925	2925	2925	0
586	20250312	113500	15604365	2925	2925	2925	2925	0
587	20250312	113400	15604365	2925	2925	2925	2925	0
588	20250312	113300	15604365	2925	2925	2925	2925	0
589	20250312	113200	15604365	2925	2925	2925	2925	0
590	20250312	113100	15604365	2925	2925	2925	2925	0
591	20250312	113000	15604365	2925	2925	2925	2925	0
592	20250312	112900	15604365	2925	2925	2925	2925	0
593	20250312	112800	15604365	2925	2925	2925	2925	0
594	20250312	112700	15604365	2925	2925	2925	2925	0
595	20250312	112600	15604365	2925	2925	2925	2925	0
596	20250312	112500	15604365	2925	2925	2925	2925	0
597	20250312	112400	15604365	2925	2925	2925	2925	0
598	20250312	112300	15604365	2925	2925	2925	2925	0
599	20250312	112200	15604365	2925	2925	2925	2925	0
600	20250312	112100	15604365	2925	2925	2925	2925	0
601	20250312	112000	15604365	2925	2925	2925	2925	0
602	20250312	111900	15604365	2925	2925	2925	2925	0
603	20250312	111800	15604365	2925	2925	2925	2925	0
604	20250312	111700	15604365	2925	2925	2925	2925	0
605	20250312	111600	15604365	2925	2925	2925	2925	0
606	20250312	111500	15604365	2925	2925	2925	2925	0
607	20250312	111400	15604365	2925	2925	2925	2925	0
608	20250312	111300	15604365	2925	2925	2925	2925	0
609	20250312	111200	15604365	2925	2925	2925	2925	20
610	20250312	111100	15545865	2910	2910	2910	2910	0
611	20250312	111000	15545865	2910	2915	2915	2910	50
612	20250312	110900	15400350	2910	2910	2910	2910	0
613	20250312	110800	15400350	2910	2910	2910	2910	0
614	20250312	110700	15400350	2910	2910	2910	2910	0
615	20250312	110600	15400350	2910	2910	2910	2910	0
616	20250312	110500	15400350	2910	2910	2910	2910	0
617	20250312	110400	15400350	2910	2910	2910	2910	0
618	20250312	110300	15400350	2910	2910	2910	2910	0
619	20250312	110200	15400350	2910	2910	2910	2910	0
620	20250312	110100	15400350	2910	2910	2910	2910	0
621	20250312	110000	15400350	2910	2910	2910	2910	0
622	20250312	105900	15400350	2910	2910	2910	2910	0
623	20250312	105800	15400350	2910	2910	2910	2910	0
624	20250312	105700	15400350	2910	2910	2910	2910	0
625	20250312	105600	15400350	2910	2930	2930	2910	5
626	20250312	105500	15385720	2930	2930	2930	2930	0
627	20250312	105400	15385720	2930	2930	2930	2930	0
628	20250312	105300	15385720	2930	2930	2930	2930	0
629	20250312	105200	15385720	2930	2930	2930	2930	0
630	20250312	105100	15385720	2930	2930	2930	2930	0
631	20250312	105000	15385720	2930	2930	2930	2930	0
632	20250312	104900	15385720	2930	2930	2930	2930	0
633	20250312	104800	15385720	2930	2930	2930	2930	0
634	20250312	104700	15385720	2930	2930	2930	2930	0
635	20250312	104600	15385720	2930	2930	2930	2930	0
636	20250312	104500	15385720	2930	2930	2930	2930	0
637	20250312	104400	15385720	2930	2930	2930	2930	0
638	20250312	104300	15385720	2930	2930	2930	2930	0
639	20250312	104200	15385720	2930	2930	2930	2930	0
640	20250312	104100	15385720	2930	2915	2930	2915	294
641	20250312	104000	14527795	2915	2915	2915	2915	0
642	20250312	103900	14527795	2915	2915	2915	2915	1
643	20250312	103800	14524880	2915	2915	2915	2915	0
644	20250312	103700	14524880	2915	2915	2915	2915	0
645	20250312	103600	14524880	2915	2915	2915	2915	0
646	20250312	103500	14524880	2915	2915	2915	2915	0
647	20250312	103400	14524880	2915	2915	2915	2915	1
648	20250312	103300	14521965	2915	2915	2915	2915	0
649	20250312	103200	14521965	2915	2915	2915	2915	0
650	20250312	103100	14521965	2915	2915	2915	2915	0
651	20250312	103000	14521965	2915	2915	2915	2915	0
652	20250312	102900	14521965	2915	2915	2915	2915	0
653	20250312	102800	14521965	2915	2915	2915	2915	0
654	20250312	102700	14521965	2915	2915	2915	2915	0
655	20250312	102600	14521965	2915	2915	2915	2915	0
656	20250312	102500	14521965	2915	2915	2915	2915	0
657	20250312	102400	14521965	2915	2915	2915	2915	0
658	20250312	102300	14521965	2915	2915	2915	2915	0
659	20250312	102200	14521965	2915	2915	2915	2915	0
660	20250312	102100	14521965	2915	2915	2915	2915	0
661	20250312	102000	14521965	2915	2915	2915	2915	0
662	20250312	101900	14521965	2915	2915	2915	2915	0
663	20250312	101800	14521965	2915	2915	2915	2915	0
664	20250312	101700	14521965	2915	2915	2915	2915	0
665	20250312	101600	14521965	2915	2915	2915	2915	0
666	20250312	101500	14521965	2915	2915	2915	2915	0
667	20250312	101400	14521965	2915	2915	2915	2915	0
668	20250312	101300	14521965	2915	2915	2915	2915	0
669	20250312	101200	14521965	2915	2915	2915	2915	1
670	20250312	101100	14519050	2915	2915	2915	2915	72
671	20250312	101000	14309170	2920	2920	2920	2920	5
672	20250312	100900	14294570	2920	2920	2920	2920	0
673	20250312	100800	14294570	2920	2920	2920	2920	71
674	20250312	100700	14087250	2920	2920	2920	2920	1
675	20250312	100600	14084330	2920	2920	2920	2920	0
676	20250312	100500	14084330	2920	2920	2920	2920	0
677	20250312	100400	14084330	2920	2920	2920	2920	2
678	20250312	100300	14078490	2920	2920	2920	2920	40
679	20250312	100200	13961690	2930	2930	2930	2930	0
680	20250312	100100	13961690	2930	2930	2930	2930	0
681	20250312	100000	13961690	2930	2930	2930	2930	0
682	20250312	095900	13961690	2930	2930	2930	2930	2
683	20250312	095800	13955830	2930	2930	2930	2930	1
684	20250312	095700	13952900	2935	2935	2935	2935	0
685	20250312	095600	13952900	2935	2935	2935	2935	0
686	20250312	095500	13952900	2935	2935	2935	2935	0
687	20250312	095400	13952900	2935	2935	2935	2935	10
688	20250312	095300	13923550	2940	2940	2940	2940	0
689	20250312	095200	13923550	2940	2940	2940	2940	0
690	20250312	095100	13923550	2940	2940	2940	2940	0
691	20250312	095000	13923550	2940	2940	2940	2940	0
692	20250312	094900	13923550	2940	2940	2940	2940	0
693	20250312	094800	13923550	2940	2940	2940	2940	0
694	20250312	094700	13923550	2940	2940	2940	2940	0
695	20250312	094600	13923550	2940	2940	2940	2940	1
696	20250312	094500	13920610	2940	2940	2940	2940	9
697	20250312	094400	13894150	2940	2940	2940	2940	15
698	20250312	094300	13850050	2940	2940	2940	2940	3321
699	20250312	094200	4086310	2940	2940	2940	2940	0
700	20250312	094100	4086310	2940	2940	2940	2940	0
701	20250312	094000	4086310	2940	2940	2940	2940	1
702	20250312	093900	4083370	2945	2945	2945	2945	0
703	20250312	093800	4083370	2945	2945	2945	2945	0
704	20250312	093700	4083370	2945	2960	2960	2945	6
705	20250312	093600	4065625	2935	2935	2935	2935	8
706	20250312	093500	4042145	2935	2930	2935	2930	55
707	20250312	093400	3880970	2930	2930	2930	2930	12
708	20250312	093300	3845810	2905	2905	2905	2905	0
709	20250312	093200	3845810	2905	2905	2905	2905	0
710	20250312	093100	3845810	2905	2905	2905	2905	0
711	20250312	093000	3845810	2905	2905	2905	2905	0
712	20250312	092900	3845810	2905	2905	2905	2905	138
713	20250312	092800	3444920	2900	2900	2900	2900	0
714	20250312	092700	3444920	2900	2900	2900	2900	646
715	20250312	092600	1571520	2900	2900	2900	2900	6
716	20250312	092500	1554120	2900	2900	2900	2900	168
717	20250312	092400	1066920	2900	2900	2900	2900	0
718	20250312	092300	1066920	2900	2900	2900	2900	10
719	20250312	092200	1037920	2900	2900	2900	2900	0
720	20250312	092100	1037920	2900	2900	2900	2900	0
721	20250312	092000	1037920	2900	2900	2900	2900	0
722	20250312	091900	1037920	2900	2900	2900	2900	10
723	20250312	091800	1008920	2880	2880	2880	2880	0
724	20250312	091700	1008920	2880	2880	2880	2880	11
725	20250312	091600	977240	2855	2855	2855	2855	0
726	20250312	091500	977240	2855	2855	2855	2855	0
727	20250312	091400	977240	2855	2855	2855	2855	0
728	20250312	091300	977240	2855	2855	2855	2855	0
729	20250312	091200	977240	2855	2855	2855	2855	1
730	20250312	091100	974385	2855	2855	2855	2855	0
731	20250312	091000	974385	2855	2855	2855	2855	2
732	20250312	090900	968675	2800	2870	2870	2800	199
733	20250312	090800	405385	2870	2870	2870	2870	0
734	20250312	090700	405385	2870	2870	2870	2870	1
735	20250312	090600	402515	2865	2895	2895	2865	17
736	20250312	090500	353765	2900	2900	2900	2900	0
737	20250312	090400	353765	2900	2900	2900	2900	1
738	20250312	090300	350865	2900	2880	2900	2880	4
739	20250312	090200	339285	2895	2895	2895	2895	0
740	20250312	090100	339285	2895	2895	2895	2895	0
741	20250312	090000	339285	2895	2900	2900	2895	117