KissMeData/041650/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	192800	29476175	2940	2940	2940	2940	1086
3	20250313	192700	29476175	2940	2940	2940	2940	0
4	20250313	192600	29476175	2940	2940	2940	2940	0
5	20250313	192500	29476175	2940	2940	2940	2940	0
6	20250313	192400	29476175	2940	2940	2940	2940	0
7	20250313	192300	29476175	2940	2940	2940	2940	0
8	20250313	192200	29476175	2940	2940	2940	2940	0
9	20250313	192100	29476175	2940	2940	2940	2940	0
10	20250313	192000	29476175	2940	2940	2940	2940	0
11	20250313	191900	29476175	2940	2940	2940	2940	0
12	20250313	191800	29476175	2940	2940	2940	2940	0
13	20250313	191700	29476175	2940	2940	2940	2940	0
14	20250313	191600	29476175	2940	2940	2940	2940	0
15	20250313	191500	29476175	2940	2940	2940	2940	0
16	20250313	191400	29476175	2940	2940	2940	2940	0
17	20250313	191300	29476175	2940	2940	2940	2940	0
18	20250313	191200	29476175	2940	2940	2940	2940	0
19	20250313	191100	29476175	2940	2940	2940	2940	0
20	20250313	191000	29476175	2940	2940	2940	2940	0
21	20250313	190900	29476175	2940	2940	2940	2940	0
22	20250313	190800	29476175	2940	2940	2940	2940	0
23	20250313	190700	29476175	2940	2940	2940	2940	0
24	20250313	190600	29476175	2940	2940	2940	2940	0
25	20250313	190500	29476175	2940	2940	2940	2940	0
26	20250313	190400	29476175	2940	2940	2940	2940	0
27	20250313	190300	29476175	2940	2940	2940	2940	0
28	20250313	190200	29476175	2940	2940	2940	2940	0
29	20250313	190100	29476175	2940	2940	2940	2940	0
30	20250313	190000	29476175	2940	2940	2940	2940	0
31	20250313	185900	29476175	2940	2940	2940	2940	0
32	20250313	185800	29476175	2940	2940	2940	2940	1086
33	20250313	185700	29476175	2940	2940	2940	2940	0
34	20250313	185600	29476175	2940	2940	2940	2940	0
35	20250313	185500	29476175	2940	2940	2940	2940	0
36	20250313	185400	29476175	2940	2940	2940	2940	0
37	20250313	185300	29476175	2940	2940	2940	2940	0
38	20250313	185200	29476175	2940	2940	2940	2940	0
39	20250313	185100	29476175	2940	2940	2940	2940	0
40	20250313	185000	29476175	2940	2940	2940	2940	0
41	20250313	184900	29476175	2940	2940	2940	2940	0
42	20250313	184800	29476175	2940	2940	2940	2940	0
43	20250313	184700	29476175	2940	2940	2940	2940	0
44	20250313	184600	29476175	2940	2940	2940	2940	0
45	20250313	184500	29476175	2940	2940	2940	2940	0
46	20250313	184400	29476175	2940	2940	2940	2940	0
47	20250313	184300	29476175	2940	2940	2940	2940	0
48	20250313	184200	29476175	2940	2940	2940	2940	0
49	20250313	184100	29476175	2940	2940	2940	2940	0
50	20250313	184000	29476175	2940	2940	2940	2940	0
51	20250313	183900	29476175	2940	2940	2940	2940	0
52	20250313	183800	29476175	2940	2940	2940	2940	0
53	20250313	183700	29476175	2940	2940	2940	2940	0
54	20250313	183600	29476175	2940	2940	2940	2940	0
55	20250313	183500	29476175	2940	2940	2940	2940	0
56	20250313	183400	29476175	2940	2940	2940	2940	0
57	20250313	183300	29476175	2940	2940	2940	2940	0
58	20250313	183200	29476175	2940	2940	2940	2940	0
59	20250313	183100	29476175	2940	2940	2940	2940	0
60	20250313	183000	29476175	2940	2940	2940	2940	0
61	20250313	182900	29476175	2940	2940	2940	2940	0
62	20250313	182800	29476175	2940	2940	2940	2940	1086
63	20250313	182700	29476175	2940	2940	2940	2940	0
64	20250313	182600	29476175	2940	2940	2940	2940	0
65	20250313	182500	29476175	2940	2940	2940	2940	0
66	20250313	182400	29476175	2940	2940	2940	2940	0
67	20250313	182300	29476175	2940	2940	2940	2940	0
68	20250313	182200	29476175	2940	2940	2940	2940	0
69	20250313	182100	29476175	2940	2940	2940	2940	0
70	20250313	182000	29476175	2940	2940	2940	2940	0
71	20250313	181900	29476175	2940	2940	2940	2940	0
72	20250313	181800	29476175	2940	2940	2940	2940	0
73	20250313	181700	29476175	2940	2940	2940	2940	0
74	20250313	181600	29476175	2940	2940	2940	2940	0
75	20250313	181500	29476175	2940	2940	2940	2940	0
76	20250313	181400	29476175	2940	2940	2940	2940	0
77	20250313	181300	29476175	2940	2940	2940	2940	0
78	20250313	181200	29476175	2940	2940	2940	2940	0
79	20250313	181100	29476175	2940	2940	2940	2940	0
80	20250313	181000	29476175	2940	2940	2940	2940	0
81	20250313	180900	29476175	2940	2940	2940	2940	0
82	20250313	180800	29476175	2940	2940	2940	2940	0
83	20250313	180700	29476175	2940	2940	2940	2940	0
84	20250313	180600	29476175	2940	2940	2940	2940	0
85	20250313	180500	29476175	2940	2940	2940	2940	0
86	20250313	180400	29476175	2940	2940	2940	2940	0
87	20250313	180300	29476175	2940	2940	2940	2940	0
88	20250313	180200	29476175	2940	2940	2940	2940	0
89	20250313	180100	29476175	2940	2940	2940	2940	0
90	20250313	180000	29476175	2940	2940	2940	2940	0
91	20250313	175900	29476175	2940	2940	2940	2940	0
92	20250313	175800	29476175	2940	2940	2940	2940	1086
93	20250313	175700	29476175	2940	2940	2940	2940	0
94	20250313	175600	29476175	2940	2940	2940	2940	0
95	20250313	175500	29476175	2940	2940	2940	2940	0
96	20250313	175400	29476175	2940	2940	2940	2940	0
97	20250313	175300	29476175	2940	2940	2940	2940	0
98	20250313	175200	29476175	2940	2940	2940	2940	0
99	20250313	175100	29476175	2940	2940	2940	2940	0
100	20250313	175000	29476175	2940	2940	2940	2940	0
101	20250313	174900	29476175	2940	2940	2940	2940	0
102	20250313	174800	29476175	2940	2940	2940	2940	0
103	20250313	174700	29476175	2940	2940	2940	2940	0
104	20250313	174600	29476175	2940	2940	2940	2940	0
105	20250313	174500	29476175	2940	2940	2940	2940	0
106	20250313	174400	29476175	2940	2940	2940	2940	0
107	20250313	174300	29476175	2940	2940	2940	2940	0
108	20250313	174200	29476175	2940	2940	2940	2940	0
109	20250313	174100	29476175	2940	2940	2940	2940	0
110	20250313	174000	29476175	2940	2940	2940	2940	0
111	20250313	173900	29476175	2940	2940	2940	2940	0
112	20250313	173800	29476175	2940	2940	2940	2940	0
113	20250313	173700	29476175	2940	2940	2940	2940	0
114	20250313	173600	29476175	2940	2940	2940	2940	0
115	20250313	173500	29476175	2940	2940	2940	2940	0
116	20250313	173400	29476175	2940	2940	2940	2940	0
117	20250313	173300	29476175	2940	2940	2940	2940	0
118	20250313	173200	29476175	2940	2940	2940	2940	0
119	20250313	173100	29476175	2940	2940	2940	2940	0
120	20250313	173000	29476175	2940	2940	2940	2940	0
121	20250313	172900	29476175	2940	2940	2940	2940	0
122	20250313	172800	29476175	2940	2940	2940	2940	1086
123	20250313	172700	29476175	2940	2940	2940	2940	0
124	20250313	172600	29476175	2940	2940	2940	2940	0
125	20250313	172500	29476175	2940	2940	2940	2940	0
126	20250313	172400	29476175	2940	2940	2940	2940	0
127	20250313	172300	29476175	2940	2940	2940	2940	0
128	20250313	172200	29476175	2940	2940	2940	2940	0
129	20250313	172100	29476175	2940	2940	2940	2940	0
130	20250313	172000	29476175	2940	2940	2940	2940	0
131	20250313	171900	29476175	2940	2940	2940	2940	0
132	20250313	171800	29476175	2940	2940	2940	2940	0
133	20250313	171700	29476175	2940	2940	2940	2940	0
134	20250313	171600	29476175	2940	2940	2940	2940	0
135	20250313	171500	29476175	2940	2940	2940	2940	0
136	20250313	171400	29476175	2940	2940	2940	2940	0
137	20250313	171300	29476175	2940	2940	2940	2940	0
138	20250313	171200	29476175	2940	2940	2940	2940	0
139	20250313	171100	29476175	2940	2940	2940	2940	0
140	20250313	171000	29476175	2940	2940	2940	2940	0
141	20250313	170900	29476175	2940	2940	2940	2940	0
142	20250313	170800	29476175	2940	2940	2940	2940	0
143	20250313	170700	29476175	2940	2940	2940	2940	0
144	20250313	170600	29476175	2940	2940	2940	2940	0
145	20250313	170500	29476175	2940	2940	2940	2940	0
146	20250313	170400	29476175	2940	2940	2940	2940	0
147	20250313	170300	29476175	2940	2940	2940	2940	0
148	20250313	170200	29476175	2940	2940	2940	2940	0
149	20250313	170100	29476175	2940	2940	2940	2940	0
150	20250313	170000	29476175	2940	2940	2940	2940	0
151	20250313	165900	29476175	2940	2940	2940	2940	0
152	20250313	165800	29476175	2940	2940	2940	2940	1086
153	20250313	165700	29476175	2940	2940	2940	2940	0
154	20250313	165600	29476175	2940	2940	2940	2940	0
155	20250313	165500	29476175	2940	2940	2940	2940	0
156	20250313	165400	29476175	2940	2940	2940	2940	0
157	20250313	165300	29476175	2940	2940	2940	2940	0
158	20250313	165200	29476175	2940	2940	2940	2940	0
159	20250313	165100	29476175	2940	2940	2940	2940	0
160	20250313	165000	29476175	2940	2940	2940	2940	0
161	20250313	164900	29476175	2940	2940	2940	2940	0
162	20250313	164800	29476175	2940	2940	2940	2940	0
163	20250313	164700	29476175	2940	2940	2940	2940	0
164	20250313	164600	29476175	2940	2940	2940	2940	0
165	20250313	164500	29476175	2940	2940	2940	2940	0
166	20250313	164400	29476175	2940	2940	2940	2940	0
167	20250313	164300	29476175	2940	2940	2940	2940	0
168	20250313	164200	29476175	2940	2940	2940	2940	0
169	20250313	164100	29476175	2940	2940	2940	2940	0
170	20250313	164000	29476175	2940	2940	2940	2940	0
171	20250313	163900	29476175	2940	2940	2940	2940	0
172	20250313	163800	29476175	2940	2940	2940	2940	0
173	20250313	163700	29476175	2940	2940	2940	2940	0
174	20250313	163600	29476175	2940	2940	2940	2940	0
175	20250313	163500	29476175	2940	2940	2940	2940	0
176	20250313	163400	29476175	2940	2940	2940	2940	0
177	20250313	163300	29476175	2940	2940	2940	2940	0
178	20250313	163200	29476175	2940	2940	2940	2940	0
179	20250313	163100	29476175	2940	2940	2940	2940	0
180	20250313	163000	29476175	2940	2940	2940	2940	0
181	20250313	162900	29476175	2940	2940	2940	2940	0
182	20250313	162800	29476175	2940	2940	2940	2940	1086
183	20250313	162700	29476175	2940	2940	2940	2940	0
184	20250313	162600	29476175	2940	2940	2940	2940	0
185	20250313	162500	29476175	2940	2940	2940	2940	0
186	20250313	162400	29476175	2940	2940	2940	2940	0
187	20250313	162300	29476175	2940	2940	2940	2940	0
188	20250313	162200	29476175	2940	2940	2940	2940	0
189	20250313	162100	29476175	2940	2940	2940	2940	0
190	20250313	162000	29476175	2940	2940	2940	2940	0
191	20250313	161900	29476175	2940	2940	2940	2940	0
192	20250313	161800	29476175	2940	2940	2940	2940	0
193	20250313	161700	29476175	2940	2940	2940	2940	0
194	20250313	161600	29476175	2940	2940	2940	2940	0
195	20250313	161500	29476175	2940	2940	2940	2940	0
196	20250313	161400	29476175	2940	2940	2940	2940	0
197	20250313	161300	29476175	2940	2940	2940	2940	0
198	20250313	161200	29476175	2940	2940	2940	2940	0
199	20250313	161100	29476175	2940	2940	2940	2940	0
200	20250313	161000	29476175	2940	2940	2940	2940	0
201	20250313	160900	29476175	2940	2940	2940	2940	0
202	20250313	160800	29476175	2940	2940	2940	2940	0
203	20250313	160700	29476175	2940	2940	2940	2940	0
204	20250313	160600	29476175	2940	2940	2940	2940	0
205	20250313	160500	29476175	2940	2940	2940	2940	0
206	20250313	160400	29476175	2940	2940	2940	2940	0
207	20250313	160300	29476175	2940	2940	2940	2940	0
208	20250313	160200	29476175	2940	2940	2940	2940	0
209	20250313	160100	29476175	2940	2940	2940	2940	0
210	20250313	160000	29476175	2940	2940	2940	2940	0
211	20250313	155900	29476175	2940	2940	2940	2940	0
212	20250313	155800	29476175	2940	2940	2940	2940	1086
213	20250313	155700	29476175	2940	2940	2940	2940	0
214	20250313	155600	29476175	2940	2940	2940	2940	0
215	20250313	155500	29476175	2940	2940	2940	2940	0
216	20250313	155400	29476175	2940	2940	2940	2940	0
217	20250313	155300	29476175	2940	2940	2940	2940	0
218	20250313	155200	29476175	2940	2940	2940	2940	0
219	20250313	155100	29476175	2940	2940	2940	2940	0
220	20250313	155000	29476175	2940	2940	2940	2940	0
221	20250313	154900	29476175	2940	2940	2940	2940	0
222	20250313	154800	29476175	2940	2940	2940	2940	0
223	20250313	154700	29476175	2940	2940	2940	2940	0
224	20250313	154600	29476175	2940	2940	2940	2940	0
225	20250313	154500	29476175	2940	2940	2940	2940	0
226	20250313	154400	29476175	2940	2940	2940	2940	0
227	20250313	154300	29476175	2940	2940	2940	2940	0
228	20250313	154200	29476175	2940	2940	2940	2940	0
229	20250313	154100	29476175	2940	2940	2940	2940	0
230	20250313	154000	29476175	2940	2940	2940	2940	0
231	20250313	153900	29476175	2940	2940	2940	2940	0
232	20250313	153800	29476175	2940	2940	2940	2940	0
233	20250313	153700	29476175	2940	2940	2940	2940	0
234	20250313	153600	29476175	2940	2940	2940	2940	0
235	20250313	153500	29476175	2940	2940	2940	2940	0
236	20250313	153400	29476175	2940	2940	2940	2940	0
237	20250313	153300	29476175	2940	2940	2940	2940	0
238	20250313	153200	29476175	2940	2940	2940	2940	0
239	20250313	153100	29476175	2940	2940	2940	2940	0
240	20250313	153000	29476175	2940	2940	2940	2940	1086
241	20250313	152900	26283335	2930	2930	2930	2930	0
242	20250313	152800	26283335	2930	2930	2930	2930	0
243	20250313	152700	26283335	2930	2930	2930	2930	0
244	20250313	152600	26283335	2930	2930	2930	2930	0
245	20250313	152500	26283335	2930	2930	2930	2930	0
246	20250313	152400	26283335	2930	2930	2930	2930	0
247	20250313	152300	26283335	2930	2930	2930	2930	0
248	20250313	152200	26283335	2930	2930	2930	2930	0
249	20250313	152100	26283335	2930	2930	2930	2930	0
250	20250313	152000	26283335	2930	2930	2930	2930	0
251	20250313	151900	26283335	2930	2930	2930	2930	1
252	20250313	151800	26280405	2925	2925	2925	2925	0
253	20250313	151700	26280405	2925	2925	2925	2925	0
254	20250313	151600	26280405	2925	2925	2925	2925	85
255	20250313	151500	26031780	2915	2925	2930	2915	2880
256	20250313	151400	17624135	2920	2920	2920	2920	56
257	20250313	151300	17460615	2935	2935	2935	2935	10
258	20250313	151200	17431265	2935	2935	2935	2935	20
259	20250313	151100	17372565	2930	2930	2930	2930	10
260	20250313	151000	17343265	2935	2935	2935	2935	0
261	20250313	150900	17343265	2935	2935	2935	2935	0
262	20250313	150800	17343265	2935	2935	2935	2935	0
263	20250313	150700	17343265	2935	2935	2935	2935	0
264	20250313	150600	17343265	2935	2935	2935	2935	0
265	20250313	150500	17343265	2935	2935	2935	2935	0
266	20250313	150400	17343265	2935	2935	2935	2935	7
267	20250313	150300	17322720	2935	2935	2935	2935	0
268	20250313	150200	17322720	2935	2935	2935	2935	0
269	20250313	150100	17322720	2935	2935	2935	2935	0
270	20250313	150000	17322720	2935	2935	2935	2935	0
271	20250313	145900	17322720	2935	2935	2935	2935	0
272	20250313	145800	17322720	2935	2935	2935	2935	0
273	20250313	145700	17322720	2935	2935	2935	2935	0
274	20250313	145600	17322720	2935	2935	2935	2935	0
275	20250313	145500	17322720	2935	2935	2935	2935	0
276	20250313	145400	17322720	2935	2935	2935	2935	0
277	20250313	145300	17322720	2935	2935	2935	2935	0
278	20250313	145200	17322720	2935	2935	2935	2935	0
279	20250313	145100	17322720	2935	2935	2935	2935	0
280	20250313	145000	17322720	2935	2935	2935	2935	50
281	20250313	144900	17175970	2935	2935	2935	2935	0
282	20250313	144800	17175970	2935	2935	2935	2935	0
283	20250313	144700	17175970	2935	2935	2935	2935	0
284	20250313	144600	17175970	2935	2935	2935	2935	0
285	20250313	144500	17175970	2935	2935	2935	2935	0
286	20250313	144400	17175970	2935	2935	2935	2935	0
287	20250313	144300	17175970	2935	2925	2935	2925	40
288	20250313	144200	17058960	2925	2925	2925	2925	0
289	20250313	144100	17058960	2925	2925	2925	2925	0
290	20250313	144000	17058960	2925	2925	2925	2925	0
291	20250313	143900	17058960	2925	2925	2925	2925	0
292	20250313	143800	17058960	2925	2925	2925	2925	1
293	20250313	143700	17056035	2920	2920	2920	2920	0
294	20250313	143600	17056035	2920	2920	2920	2920	0
295	20250313	143500	17056035	2920	2920	2920	2920	0
296	20250313	143400	17056035	2920	2920	2920	2920	0
297	20250313	143300	17056035	2920	2920	2920	2920	0
298	20250313	143200	17056035	2920	2920	2920	2920	0
299	20250313	143100	17056035	2920	2920	2920	2920	0
300	20250313	143000	17056035	2920	2920	2920	2920	12
301	20250313	142900	17020995	2920	2920	2920	2920	0
302	20250313	142800	17020995	2920	2920	2920	2920	0
303	20250313	142700	17020995	2920	2920	2920	2920	12
304	20250313	142600	16985955	2920	2920	2920	2920	0
305	20250313	142500	16985955	2920	2920	2920	2920	12
306	20250313	142400	16950915	2920	2920	2920	2920	0
307	20250313	142300	16950915	2920	2920	2920	2920	12
308	20250313	142200	16915875	2920	2920	2920	2920	0
309	20250313	142100	16915875	2920	2920	2920	2920	12
310	20250313	142000	16880835	2920	2920	2920	2920	0
311	20250313	141900	16880835	2920	2920	2920	2920	12
312	20250313	141800	16845795	2920	2920	2920	2920	0
313	20250313	141700	16845795	2920	2920	2920	2920	12
314	20250313	141600	16810755	2920	2920	2920	2920	0
315	20250313	141500	16810755	2920	2920	2920	2920	12
316	20250313	141400	16775715	2920	2920	2920	2920	0
317	20250313	141300	16775715	2920	2920	2920	2920	12
318	20250313	141200	16740675	2920	2920	2920	2920	0
319	20250313	141100	16740675	2920	2920	2920	2920	12
320	20250313	141000	16705635	2920	2920	2920	2920	0
321	20250313	140900	16705635	2920	2920	2920	2920	0
322	20250313	140800	16705635	2920	2925	2925	2920	13
323	20250313	140700	16667670	2920	2920	2920	2920	0
324	20250313	140600	16667670	2920	2920	2920	2920	12
325	20250313	140500	16632630	2920	2920	2920	2920	0
326	20250313	140400	16632630	2920	2920	2920	2920	12
327	20250313	140300	16597590	2920	2920	2920	2920	0
328	20250313	140200	16597590	2920	2920	2920	2920	12
329	20250313	140100	16562550	2920	2920	2920	2920	0
330	20250313	140000	16562550	2920	2920	2920	2920	12
331	20250313	135900	16527510	2920	2920	2920	2920	0
332	20250313	135800	16527510	2920	2920	2920	2920	12
333	20250313	135700	16492470	2920	2920	2920	2920	0
334	20250313	135600	16492470	2920	2920	2920	2920	12
335	20250313	135500	16457430	2920	2920	2920	2920	34
336	20250313	135400	16358150	2920	2920	2920	2920	12
337	20250313	135300	16323110	2920	2920	2920	2920	0
338	20250313	135200	16323110	2920	2920	2920	2920	12
339	20250313	135100	16288070	2920	2920	2920	2920	0
340	20250313	135000	16288070	2920	2920	2920	2920	12
341	20250313	134900	16253030	2920	2920	2920	2920	0
342	20250313	134800	16253030	2920	2920	2920	2920	0
343	20250313	134700	16253030	2920	2920	2920	2920	12
344	20250313	134600	16217990	2920	2920	2920	2920	0
345	20250313	134500	16217990	2920	2920	2920	2920	12
346	20250313	134400	16182950	2920	2920	2920	2920	0
347	20250313	134300	16182950	2920	2920	2920	2920	12
348	20250313	134200	16147910	2920	2920	2920	2920	0
349	20250313	134100	16147910	2920	2920	2920	2920	12
350	20250313	134000	16112870	2920	2920	2920	2920	0
351	20250313	133900	16112870	2920	2920	2920	2920	12
352	20250313	133800	16077830	2920	2920	2920	2920	0
353	20250313	133700	16077830	2920	2920	2920	2920	12
354	20250313	133600	16042790	2920	2920	2920	2920	0
355	20250313	133500	16042790	2920	2920	2920	2920	12
356	20250313	133400	16007750	2920	2920	2920	2920	0
357	20250313	133300	16007750	2920	2920	2920	2920	12
358	20250313	133200	15972710	2920	2920	2920	2920	5
359	20250313	133100	15958110	2920	2920	2920	2920	12
360	20250313	133000	15923070	2920	2920	2920	2920	10
361	20250313	132900	15893870	2920	2920	2920	2920	12
362	20250313	132800	15858830	2920	2920	2920	2920	0
363	20250313	132700	15858830	2920	2920	2920	2920	0
364	20250313	132600	15858830	2920	2920	2920	2920	12
365	20250313	132500	15823790	2920	2920	2920	2920	0
366	20250313	132400	15823790	2920	2920	2920	2920	12
367	20250313	132300	15788750	2920	2920	2920	2920	0
368	20250313	132200	15788750	2920	2920	2920	2920	12
369	20250313	132100	15753710	2920	2920	2920	2920	0
370	20250313	132000	15753710	2920	2920	2920	2920	12
371	20250313	131900	15718670	2920	2920	2920	2920	0
372	20250313	131800	15718670	2920	2920	2920	2920	12
373	20250313	131700	15683630	2920	2920	2920	2920	0
374	20250313	131600	15683630	2920	2920	2920	2920	12
375	20250313	131500	15648590	2920	2920	2920	2920	0
376	20250313	131400	15648590	2920	2920	2920	2920	12
377	20250313	131300	15613550	2920	2920	2920	2920	0
378	20250313	131200	15613550	2920	2920	2920	2920	12
379	20250313	131100	15578510	2920	2920	2920	2920	0
380	20250313	131000	15578510	2920	2920	2920	2920	12
381	20250313	130900	15543470	2940	2940	2940	2940	1
382	20250313	130800	15540530	2940	2920	2940	2920	32
383	20250313	130700	15446690	2920	2920	2920	2920	0
384	20250313	130600	15446690	2920	2920	2920	2920	0
385	20250313	130500	15446690	2920	2920	2920	2920	12
386	20250313	130400	15411650	2920	2920	2920	2920	0
387	20250313	130300	15411650	2920	2920	2920	2920	12
388	20250313	130200	15376610	2920	2920	2920	2920	0
389	20250313	130100	15376610	2920	2920	2920	2920	12
390	20250313	130000	15341570	2920	2920	2920	2920	0
391	20250313	125900	15341570	2920	2920	2920	2920	12
392	20250313	125800	15306530	2920	2920	2920	2920	0
393	20250313	125700	15306530	2920	2920	2920	2920	12
394	20250313	125600	15271490	2940	2940	2940	2940	1
395	20250313	125500	15268550	2920	2940	2940	2920	13
396	20250313	125400	15230570	2925	2925	2925	2925	652
397	20250313	125300	13323470	2940	2925	2940	2925	13
398	20250313	125200	13285430	2940	2940	2940	2940	1
399	20250313	125100	13282490	2925	2925	2925	2925	12
400	20250313	125000	13247390	2925	2925	2925	2925	200
401	20250313	124900	12662390	2925	2925	2925	2925	12
402	20250313	124800	12627290	2925	2925	2925	2925	0
403	20250313	124700	12627290	2925	2925	2925	2925	0
404	20250313	124600	12627290	2925	2925	2925	2925	12
405	20250313	124500	12592190	2925	2925	2925	2925	0
406	20250313	124400	12592190	2925	2925	2925	2925	12
407	20250313	124300	12557090	2925	2925	2925	2925	0
408	20250313	124200	12557090	2925	2925	2925	2925	12
409	20250313	124100	12521990	2925	2925	2925	2925	0
410	20250313	124000	12521990	2925	2925	2925	2925	12
411	20250313	123900	12486890	2925	2925	2925	2925	0
412	20250313	123800	12486890	2925	2925	2925	2925	12
413	20250313	123700	12451790	2925	2925	2925	2925	0
414	20250313	123600	12451790	2925	2925	2925	2925	12
415	20250313	123500	12416690	2940	2940	2940	2940	1
416	20250313	123400	12413750	2940	2925	2940	2925	13
417	20250313	123300	12375710	2925	2925	2925	2925	0
418	20250313	123200	12375710	2925	2925	2925	2925	12
419	20250313	123100	12340610	2940	2940	2940	2940	0
420	20250313	123000	12340610	2940	2925	2940	2925	13
421	20250313	122900	12302570	2925	2925	2925	2925	0
422	20250313	122800	12302570	2925	2925	2925	2925	12
423	20250313	122700	12267470	2925	2925	2925	2925	0
424	20250313	122600	12267470	2925	2925	2925	2925	0
425	20250313	122500	12267470	2925	2925	2925	2925	12
426	20250313	122400	12232370	2925	2925	2925	2925	0
427	20250313	122300	12232370	2925	2925	2925	2925	12
428	20250313	122200	12197270	2925	2925	2925	2925	0
429	20250313	122100	12197270	2925	2925	2925	2925	12
430	20250313	122000	12162170	2925	2925	2925	2925	0
431	20250313	121900	12162170	2925	2940	2940	2925	13
432	20250313	121800	12124130	2925	2925	2925	2925	0
433	20250313	121700	12124130	2925	2925	2925	2925	12
434	20250313	121600	12089030	2925	2925	2925	2925	0
435	20250313	121500	12089030	2925	2925	2925	2925	12
436	20250313	121400	12053930	2925	2925	2925	2925	0
437	20250313	121300	12053930	2925	2925	2925	2925	12
438	20250313	121200	12018830	2925	2925	2925	2925	0
439	20250313	121100	12018830	2925	2925	2925	2925	12
440	20250313	121000	11983730	2925	2925	2925	2925	0
441	20250313	120900	11983730	2925	2925	2925	2925	12
442	20250313	120800	11948630	2925	2925	2925	2925	0
443	20250313	120700	11948630	2925	2925	2925	2925	12
444	20250313	120600	11913530	2925	2925	2925	2925	13
445	20250313	120500	11875505	2925	2925	2925	2925	0
446	20250313	120400	11875505	2925	2925	2925	2925	12
447	20250313	120300	11840405	2925	2925	2925	2925	0
448	20250313	120200	11840405	2925	2925	2925	2925	12
449	20250313	120100	11805305	2925	2925	2925	2925	0
450	20250313	120000	11805305	2925	2925	2925	2925	12
451	20250313	115900	11770205	2925	2925	2925	2925	0
452	20250313	115800	11770205	2925	2940	2940	2925	13
453	20250313	115700	11732165	2925	2925	2925	2925	0
454	20250313	115600	11732165	2925	2925	2925	2925	12
455	20250313	115500	11697065	2925	2925	2925	2925	0
456	20250313	115400	11697065	2925	2925	2925	2925	12
457	20250313	115300	11661965	2925	2925	2925	2925	0
458	20250313	115200	11661965	2925	2925	2925	2925	12
459	20250313	115100	11626865	2925	2925	2925	2925	0
460	20250313	115000	11626865	2925	2925	2925	2925	12
461	20250313	114900	11591765	2925	2925	2925	2925	0
462	20250313	114800	11591765	2925	2925	2925	2925	12
463	20250313	114700	11556665	2925	2925	2925	2925	0
464	20250313	114600	11556665	2925	2925	2925	2925	12
465	20250313	114500	11521565	2920	2920	2920	2920	0
466	20250313	114400	11521565	2920	2920	2920	2920	0
467	20250313	114300	11521565	2920	2940	2940	2920	13
468	20250313	114200	11483585	2930	2930	2930	2930	101
469	20250313	114100	11187655	2920	2920	2920	2920	12
470	20250313	114000	11152615	2920	2920	2920	2920	0
471	20250313	113900	11152615	2920	2920	2920	2920	12
472	20250313	113800	11117575	2920	2920	2920	2920	0
473	20250313	113700	11117575	2920	2920	2920	2920	12
474	20250313	113600	11082535	2920	2920	2920	2920	0
475	20250313	113500	11082535	2920	2920	2920	2920	12
476	20250313	113400	11047495	2920	2920	2920	2920	0
477	20250313	113300	11047495	2920	2920	2920	2920	12
478	20250313	113200	11012455	2925	2925	2925	2925	26
479	20250313	113100	10936405	2925	2925	2925	2925	12
480	20250313	113000	10901305	2945	2945	2945	2945	1042
481	20250313	112900	7832615	2925	2925	2925	2925	12
482	20250313	112800	7797515	2925	2925	2925	2925	0
483	20250313	112700	7797515	2925	2925	2925	2925	12
484	20250313	112600	7762415	2925	2925	2925	2925	0
485	20250313	112500	7762415	2925	2925	2925	2925	0
486	20250313	112400	7762415	2925	2925	2925	2925	12
487	20250313	112300	7727315	2925	2925	2925	2925	0
488	20250313	112200	7727315	2925	2925	2925	2925	12
489	20250313	112100	7692215	2925	2925	2925	2925	2
490	20250313	112000	7686365	2925	2925	2925	2925	12
491	20250313	111900	7651265	2925	2925	2925	2925	0
492	20250313	111800	7651265	2925	2925	2925	2925	12
493	20250313	111700	7616165	2930	2930	2930	2930	0
494	20250313	111600	7616165	2930	2930	2930	2930	207
495	20250313	111500	7009655	2930	2930	2930	2930	0
496	20250313	111400	7009655	2930	2930	2930	2930	12
497	20250313	111300	6974495	2930	2930	2930	2930	0
498	20250313	111200	6974495	2930	2930	2930	2930	12
499	20250313	111100	6939335	2930	2930	2930	2930	0
500	20250313	111000	6939335	2930	2930	2930	2930	12
501	20250313	110900	6904175	2930	2930	2930	2930	0
502	20250313	110800	6904175	2930	2950	2950	2930	13
503	20250313	110700	6866065	2930	2930	2930	2930	0
504	20250313	110600	6866065	2930	2930	2930	2930	12
505	20250313	110500	6830905	2930	2930	2930	2930	0
506	20250313	110400	6830905	2930	2930	2930	2930	0
507	20250313	110300	6830905	2930	2930	2930	2930	12
508	20250313	110200	6795745	2930	2930	2930	2930	0
509	20250313	110100	6795745	2930	2930	2930	2930	12
510	20250313	110000	6760585	2930	2930	2930	2930	0
511	20250313	105900	6760585	2930	2930	2930	2930	12
512	20250313	105800	6725425	2930	2930	2930	2930	0
513	20250313	105700	6725425	2930	2930	2930	2930	12
514	20250313	105600	6690265	2930	2930	2930	2930	0
515	20250313	105500	6690265	2930	2930	2930	2930	12
516	20250313	105400	6655105	2930	2930	2930	2930	0
517	20250313	105300	6655105	2930	2930	2930	2930	12
518	20250313	105200	6619945	2930	2930	2930	2930	0
519	20250313	105100	6619945	2930	2930	2930	2930	12
520	20250313	105000	6584785	2930	2930	2930	2930	0
521	20250313	104900	6584785	2930	2930	2930	2930	12
522	20250313	104800	6549625	2930	2930	2930	2930	0
523	20250313	104700	6549625	2930	2930	2930	2930	12
524	20250313	104600	6514465	2930	2930	2930	2930	0
525	20250313	104500	6514465	2930	2930	2930	2930	12
526	20250313	104400	6479305	2930	2930	2930	2930	120
527	20250313	104300	6127705	2930	2930	2930	2930	0
528	20250313	104200	6127705	2930	2930	2930	2930	12
529	20250313	104100	6092545	2930	2930	2930	2930	0
530	20250313	104000	6092545	2930	2930	2930	2930	217
531	20250313	103900	5456735	2930	2930	2930	2930	0
532	20250313	103800	5456735	2930	2930	2930	2930	12
533	20250313	103700	5421575	2950	2950	2950	2950	0
534	20250313	103600	5421575	2950	2950	2950	2930	113
535	20250313	103500	5088465	2930	2930	2930	2930	0
536	20250313	103400	5088465	2930	2930	2930	2930	12
537	20250313	103300	5053305	2930	2930	2930	2930	0
538	20250313	103200	5053305	2930	2930	2930	2930	12
539	20250313	103100	5018145	2930	2930	2930	2930	0
540	20250313	103000	5018145	2930	2935	2935	2930	68
541	20250313	102900	4818720	2935	2935	2935	2935	0
542	20250313	102800	4818720	2935	2935	2935	2935	12
543	20250313	102700	4783500	2940	2940	2940	2940	0
544	20250313	102600	4783500	2940	2940	2940	2935	170
545	20250313	102500	4283740	2940	2940	2940	2940	0
546	20250313	102400	4283740	2940	2940	2940	2940	12
547	20250313	102300	4248460	2940	2940	2940	2940	4
548	20250313	102200	4236700	2935	2935	2935	2935	0
549	20250313	102100	4236700	2935	2935	2955	2935	423
550	20250313	102000	2995130	2935	2935	2935	2935	0
551	20250313	101900	2995130	2935	2935	2935	2935	12
552	20250313	101800	2959910	2935	2935	2935	2935	0
553	20250313	101700	2959910	2935	2935	2935	2935	12
554	20250313	101600	2924690	2930	2930	2930	2930	0
555	20250313	101500	2924690	2930	2930	2930	2930	12
556	20250313	101400	2889530	2930	2930	2930	2930	0
557	20250313	101300	2889530	2930	2930	2930	2930	12
558	20250313	101200	2854370	2930	2930	2930	2930	0
559	20250313	101100	2854370	2930	2930	2930	2930	12
560	20250313	101000	2819210	2950	2950	2950	2950	0
561	20250313	100900	2819210	2950	2930	2950	2930	13
562	20250313	100800	2781100	2950	2950	2950	2950	0
563	20250313	100700	2781100	2950	2950	2950	2950	0
564	20250313	100600	2781100	2950	2950	2950	2950	0
565	20250313	100500	2781100	2950	2950	2950	2950	0
566	20250313	100400	2781100	2950	2950	2950	2950	0
567	20250313	100300	2781100	2950	2950	2950	2950	0
568	20250313	100200	2781100	2950	2950	2950	2950	1
569	20250313	100100	2778150	2950	2950	2950	2950	0
570	20250313	100000	2778150	2950	2950	2950	2950	32
571	20250313	095900	2683750	2955	2955	2955	2955	0
572	20250313	095800	2683750	2955	2955	2955	2955	0
573	20250313	095700	2683750	2955	2955	2955	2955	0
574	20250313	095600	2683750	2955	2955	2955	2955	0
575	20250313	095500	2683750	2955	2955	2955	2955	0
576	20250313	095400	2683750	2955	2955	2955	2955	0
577	20250313	095300	2683750	2955	2955	2955	2955	0
578	20250313	095200	2683750	2955	2955	2955	2955	0
579	20250313	095100	2683750	2955	2955	2955	2955	0
580	20250313	095000	2683750	2955	2955	2955	2955	0
581	20250313	094900	2683750	2955	2955	2955	2955	0
582	20250313	094800	2683750	2955	2955	2955	2955	0
583	20250313	094700	2683750	2955	2955	2955	2955	0
584	20250313	094600	2683750	2955	2955	2955	2955	0
585	20250313	094500	2683750	2955	2955	2955	2955	0
586	20250313	094400	2683750	2955	2955	2955	2955	0
587	20250313	094300	2683750	2955	2955	2955	2955	0
588	20250313	094200	2683750	2955	2955	2955	2955	2
589	20250313	094100	2677840	2955	2955	2955	2955	0
590	20250313	094000	2677840	2955	2955	2955	2955	0
591	20250313	093900	2677840	2955	2955	2955	2955	0
592	20250313	093800	2677840	2955	2955	2955	2955	0
593	20250313	093700	2677840	2955	2955	2955	2955	0
594	20250313	093600	2677840	2955	2955	2955	2955	0
595	20250313	093500	2677840	2955	2940	2955	2940	11
596	20250313	093400	2645395	2940	2940	2940	2940	1
597	20250313	093300	2642455	2940	2940	2940	2940	1
598	20250313	093200	2639515	2940	2940	2940	2940	1
599	20250313	093100	2636575	2930	2930	2930	2930	0
600	20250313	093000	2636575	2930	2930	2930	2930	0
601	20250313	092900	2636575	2930	2930	2930	2930	0
602	20250313	092800	2636575	2930	2930	2930	2930	0
603	20250313	092700	2636575	2930	2930	2930	2930	0
604	20250313	092600	2636575	2930	2930	2930	2930	187
605	20250313	092500	2088665	2935	2935	2935	2935	0
606	20250313	092400	2088665	2935	2935	2935	2935	0
607	20250313	092300	2088665	2935	2935	2935	2935	0
608	20250313	092200	2088665	2935	2935	2935	2935	0
609	20250313	092100	2088665	2935	2935	2935	2935	0
610	20250313	092000	2088665	2935	2935	2935	2935	0
611	20250313	091900	2088665	2935	2935	2935	2935	0
612	20250313	091800	2088665	2935	2935	2935	2935	0
613	20250313	091700	2088665	2935	2935	2935	2935	0
614	20250313	091600	2088665	2935	2935	2935	2935	500
615	20250313	091500	621165	2935	2935	2935	2935	0
616	20250313	091400	621165	2935	2935	2935	2935	0
617	20250313	091300	621165	2935	2935	2935	2935	0
618	20250313	091200	621165	2935	2935	2935	2935	0
619	20250313	091100	621165	2935	2935	2935	2935	1
620	20250313	091000	618230	2930	2930	2930	2930	0
621	20250313	090900	618230	2930	2930	2930	2930	0
622	20250313	090800	618230	2930	2930	2930	2930	100
623	20250313	090700	325230	2930	2930	2930	2930	0
624	20250313	090600	325230	2930	2930	2930	2930	0
625	20250313	090500	325230	2930	2930	2930	2930	0
626	20250313	090400	325230	2930	2930	2930	2930	0
627	20250313	090300	325230	2930	2930	2930	2930	0
628	20250313	090200	325230	2930	2930	2930	2930	0
629	20250313	090100	325230	2930	2930	2930	2930	0
630	20250313	090000	325230	2930	2930	2930	2930	111