KissMeData/036480/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	192200	60413050	8860	8860	8860	8860	100
3	20250312	192100	60413050	8860	8860	8860	8860	0
4	20250312	192000	60413050	8860	8860	8860	8860	0
5	20250312	191900	60413050	8860	8860	8860	8860	0
6	20250312	191800	60413050	8860	8860	8860	8860	0
7	20250312	191700	60413050	8860	8860	8860	8860	0
8	20250312	191600	60413050	8860	8860	8860	8860	0
9	20250312	191500	60413050	8860	8860	8860	8860	0
10	20250312	191400	60413050	8860	8860	8860	8860	0
11	20250312	191300	60413050	8860	8860	8860	8860	0
12	20250312	191200	60413050	8860	8860	8860	8860	0
13	20250312	191100	60413050	8860	8860	8860	8860	0
14	20250312	191000	60413050	8860	8860	8860	8860	0
15	20250312	190900	60413050	8860	8860	8860	8860	0
16	20250312	190800	60413050	8860	8860	8860	8860	0
17	20250312	190700	60413050	8860	8860	8860	8860	0
18	20250312	190600	60413050	8860	8860	8860	8860	0
19	20250312	190500	60413050	8860	8860	8860	8860	0
20	20250312	190400	60413050	8860	8860	8860	8860	0
21	20250312	190300	60413050	8860	8860	8860	8860	0
22	20250312	190200	60413050	8860	8860	8860	8860	0
23	20250312	190100	60413050	8860	8860	8860	8860	0
24	20250312	190000	60413050	8860	8860	8860	8860	0
25	20250312	185900	60413050	8860	8860	8860	8860	0
26	20250312	185800	60413050	8860	8860	8860	8860	0
27	20250312	185700	60413050	8860	8860	8860	8860	0
28	20250312	185600	60413050	8860	8860	8860	8860	0
29	20250312	185500	60413050	8860	8860	8860	8860	0
30	20250312	185400	60413050	8860	8860	8860	8860	0
31	20250312	185300	60413050	8860	8860	8860	8860	0
32	20250312	185200	60413050	8860	8860	8860	8860	100
33	20250312	185100	60413050	8860	8860	8860	8860	0
34	20250312	185000	60413050	8860	8860	8860	8860	0
35	20250312	184900	60413050	8860	8860	8860	8860	0
36	20250312	184800	60413050	8860	8860	8860	8860	0
37	20250312	184700	60413050	8860	8860	8860	8860	0
38	20250312	184600	60413050	8860	8860	8860	8860	0
39	20250312	184500	60413050	8860	8860	8860	8860	0
40	20250312	184400	60413050	8860	8860	8860	8860	0
41	20250312	184300	60413050	8860	8860	8860	8860	0
42	20250312	184200	60413050	8860	8860	8860	8860	0
43	20250312	184100	60413050	8860	8860	8860	8860	0
44	20250312	184000	60413050	8860	8860	8860	8860	0
45	20250312	183900	60413050	8860	8860	8860	8860	0
46	20250312	183800	60413050	8860	8860	8860	8860	0
47	20250312	183700	60413050	8860	8860	8860	8860	0
48	20250312	183600	60413050	8860	8860	8860	8860	0
49	20250312	183500	60413050	8860	8860	8860	8860	0
50	20250312	183400	60413050	8860	8860	8860	8860	0
51	20250312	183300	60413050	8860	8860	8860	8860	0
52	20250312	183200	60413050	8860	8860	8860	8860	0
53	20250312	183100	60413050	8860	8860	8860	8860	0
54	20250312	183000	60413050	8860	8860	8860	8860	0
55	20250312	182900	60413050	8860	8860	8860	8860	0
56	20250312	182800	60413050	8860	8860	8860	8860	0
57	20250312	182700	60413050	8860	8860	8860	8860	0
58	20250312	182600	60413050	8860	8860	8860	8860	0
59	20250312	182500	60413050	8860	8860	8860	8860	0
60	20250312	182400	60413050	8860	8860	8860	8860	0
61	20250312	182300	60413050	8860	8860	8860	8860	0
62	20250312	182200	60413050	8860	8860	8860	8860	100
63	20250312	182100	60413050	8860	8860	8860	8860	0
64	20250312	182000	60413050	8860	8860	8860	8860	0
65	20250312	181900	60413050	8860	8860	8860	8860	0
66	20250312	181800	60413050	8860	8860	8860	8860	0
67	20250312	181700	60413050	8860	8860	8860	8860	0
68	20250312	181600	60413050	8860	8860	8860	8860	0
69	20250312	181500	60413050	8860	8860	8860	8860	0
70	20250312	181400	60413050	8860	8860	8860	8860	0
71	20250312	181300	60413050	8860	8860	8860	8860	0
72	20250312	181200	60413050	8860	8860	8860	8860	0
73	20250312	181100	60413050	8860	8860	8860	8860	0
74	20250312	181000	60413050	8860	8860	8860	8860	0
75	20250312	180900	60413050	8860	8860	8860	8860	0
76	20250312	180800	60413050	8860	8860	8860	8860	0
77	20250312	180700	60413050	8860	8860	8860	8860	0
78	20250312	180600	60413050	8860	8860	8860	8860	0
79	20250312	180500	60413050	8860	8860	8860	8860	0
80	20250312	180400	60413050	8860	8860	8860	8860	0
81	20250312	180300	60413050	8860	8860	8860	8860	0
82	20250312	180200	60413050	8860	8860	8860	8860	0
83	20250312	180100	60413050	8860	8860	8860	8860	0
84	20250312	180000	60413050	8860	8860	8860	8860	0
85	20250312	175900	60413050	8860	8860	8860	8860	0
86	20250312	175800	60413050	8860	8860	8860	8860	0
87	20250312	175700	60413050	8860	8860	8860	8860	0
88	20250312	175600	60413050	8860	8860	8860	8860	0
89	20250312	175500	60413050	8860	8860	8860	8860	0
90	20250312	175400	60413050	8860	8860	8860	8860	0
91	20250312	175300	60413050	8860	8860	8860	8860	0
92	20250312	175200	60413050	8860	8860	8860	8860	100
93	20250312	175100	60413050	8860	8860	8860	8860	0
94	20250312	175000	60413050	8860	8860	8860	8860	0
95	20250312	174900	60413050	8860	8860	8860	8860	0
96	20250312	174800	60413050	8860	8860	8860	8860	0
97	20250312	174700	60413050	8860	8860	8860	8860	0
98	20250312	174600	60413050	8860	8860	8860	8860	0
99	20250312	174500	60413050	8860	8860	8860	8860	0
100	20250312	174400	60413050	8860	8860	8860	8860	0
101	20250312	174300	60413050	8860	8860	8860	8860	0
102	20250312	174200	60413050	8860	8860	8860	8860	0
103	20250312	174100	60413050	8860	8860	8860	8860	0
104	20250312	174000	60413050	8860	8860	8860	8860	0
105	20250312	173900	60413050	8860	8860	8860	8860	0
106	20250312	173800	60413050	8860	8860	8860	8860	0
107	20250312	173700	60413050	8860	8860	8860	8860	0
108	20250312	173600	60413050	8860	8860	8860	8860	0
109	20250312	173500	60413050	8860	8860	8860	8860	0
110	20250312	173400	60413050	8860	8860	8860	8860	0
111	20250312	173300	60413050	8860	8860	8860	8860	0
112	20250312	173200	60413050	8860	8860	8860	8860	0
113	20250312	173100	60413050	8860	8860	8860	8860	0
114	20250312	173000	60413050	8860	8860	8860	8860	0
115	20250312	172900	60413050	8860	8860	8860	8860	0
116	20250312	172800	60413050	8860	8860	8860	8860	0
117	20250312	172700	60413050	8860	8860	8860	8860	0
118	20250312	172600	60413050	8860	8860	8860	8860	0
119	20250312	172500	60413050	8860	8860	8860	8860	0
120	20250312	172400	60413050	8860	8860	8860	8860	0
121	20250312	172300	60413050	8860	8860	8860	8860	0
122	20250312	172200	60413050	8860	8860	8860	8860	100
123	20250312	172100	60413050	8860	8860	8860	8860	0
124	20250312	172000	60413050	8860	8860	8860	8860	0
125	20250312	171900	60413050	8860	8860	8860	8860	0
126	20250312	171800	60413050	8860	8860	8860	8860	0
127	20250312	171700	60413050	8860	8860	8860	8860	0
128	20250312	171600	60413050	8860	8860	8860	8860	0
129	20250312	171500	60413050	8860	8860	8860	8860	0
130	20250312	171400	60413050	8860	8860	8860	8860	0
131	20250312	171300	60413050	8860	8860	8860	8860	0
132	20250312	171200	60413050	8860	8860	8860	8860	0
133	20250312	171100	60413050	8860	8860	8860	8860	0
134	20250312	171000	60413050	8860	8860	8860	8860	0
135	20250312	170900	60413050	8860	8860	8860	8860	0
136	20250312	170800	60413050	8860	8860	8860	8860	0
137	20250312	170700	60413050	8860	8860	8860	8860	0
138	20250312	170600	60413050	8860	8860	8860	8860	0
139	20250312	170500	60413050	8860	8860	8860	8860	0
140	20250312	170400	60413050	8860	8860	8860	8860	0
141	20250312	170300	60413050	8860	8860	8860	8860	0
142	20250312	170200	60413050	8860	8860	8860	8860	0
143	20250312	170100	60413050	8860	8860	8860	8860	0
144	20250312	170000	60413050	8860	8860	8860	8860	0
145	20250312	165900	60413050	8860	8860	8860	8860	0
146	20250312	165800	60413050	8860	8860	8860	8860	0
147	20250312	165700	60413050	8860	8860	8860	8860	0
148	20250312	165600	60413050	8860	8860	8860	8860	0
149	20250312	165500	60413050	8860	8860	8860	8860	0
150	20250312	165400	60413050	8860	8860	8860	8860	0
151	20250312	165300	60413050	8860	8860	8860	8860	0
152	20250312	165200	60413050	8860	8860	8860	8860	100
153	20250312	165100	60413050	8860	8860	8860	8860	0
154	20250312	165000	60413050	8860	8860	8860	8860	0
155	20250312	164900	60413050	8860	8860	8860	8860	0
156	20250312	164800	60413050	8860	8860	8860	8860	0
157	20250312	164700	60413050	8860	8860	8860	8860	0
158	20250312	164600	60413050	8860	8860	8860	8860	0
159	20250312	164500	60413050	8860	8860	8860	8860	0
160	20250312	164400	60413050	8860	8860	8860	8860	0
161	20250312	164300	60413050	8860	8860	8860	8860	0
162	20250312	164200	60413050	8860	8860	8860	8860	0
163	20250312	164100	60413050	8860	8860	8860	8860	0
164	20250312	164000	60413050	8860	8860	8860	8860	0
165	20250312	163900	60413050	8860	8860	8860	8860	0
166	20250312	163800	60413050	8860	8860	8860	8860	0
167	20250312	163700	60413050	8860	8860	8860	8860	0
168	20250312	163600	60413050	8860	8860	8860	8860	0
169	20250312	163500	60413050	8860	8860	8860	8860	0
170	20250312	163400	60413050	8860	8860	8860	8860	0
171	20250312	163300	60413050	8860	8860	8860	8860	0
172	20250312	163200	60413050	8860	8860	8860	8860	0
173	20250312	163100	60413050	8860	8860	8860	8860	0
174	20250312	163000	60413050	8860	8860	8860	8860	0
175	20250312	162900	60413050	8860	8860	8860	8860	0
176	20250312	162800	60413050	8860	8860	8860	8860	0
177	20250312	162700	60413050	8860	8860	8860	8860	0
178	20250312	162600	60413050	8860	8860	8860	8860	0
179	20250312	162500	60413050	8860	8860	8860	8860	0
180	20250312	162400	60413050	8860	8860	8860	8860	0
181	20250312	162300	60413050	8860	8860	8860	8860	0
182	20250312	162200	60413050	8860	8860	8860	8860	100
183	20250312	162100	60413050	8860	8860	8860	8860	0
184	20250312	162000	60413050	8860	8860	8860	8860	0
185	20250312	161900	60413050	8860	8860	8860	8860	0
186	20250312	161800	60413050	8860	8860	8860	8860	0
187	20250312	161700	60413050	8860	8860	8860	8860	0
188	20250312	161600	60413050	8860	8860	8860	8860	0
189	20250312	161500	60413050	8860	8860	8860	8860	0
190	20250312	161400	60413050	8860	8860	8860	8860	0
191	20250312	161300	60413050	8860	8860	8860	8860	0
192	20250312	161200	60413050	8860	8860	8860	8860	0
193	20250312	161100	60413050	8860	8860	8860	8860	0
194	20250312	161000	60413050	8860	8860	8860	8860	0
195	20250312	160900	60413050	8860	8860	8860	8860	0
196	20250312	160800	60413050	8860	8860	8860	8860	0
197	20250312	160700	60413050	8860	8860	8860	8860	0
198	20250312	160600	60413050	8860	8860	8860	8860	0
199	20250312	160500	60413050	8860	8860	8860	8860	0
200	20250312	160400	60413050	8860	8860	8860	8860	0
201	20250312	160300	60413050	8860	8860	8860	8860	0
202	20250312	160200	60413050	8860	8860	8860	8860	0
203	20250312	160100	60413050	8860	8860	8860	8860	0
204	20250312	160000	60413050	8860	8860	8860	8860	0
205	20250312	155900	60413050	8860	8860	8860	8860	0
206	20250312	155800	60413050	8860	8860	8860	8860	0
207	20250312	155700	60413050	8860	8860	8860	8860	0
208	20250312	155600	60413050	8860	8860	8860	8860	0
209	20250312	155500	60413050	8860	8860	8860	8860	0
210	20250312	155400	60413050	8860	8860	8860	8860	0
211	20250312	155300	60413050	8860	8860	8860	8860	0
212	20250312	155200	60413050	8860	8860	8860	8860	100
213	20250312	155100	60413050	8860	8860	8860	8860	0
214	20250312	155000	60413050	8860	8860	8860	8860	0
215	20250312	154900	60413050	8860	8860	8860	8860	0
216	20250312	154800	60413050	8860	8860	8860	8860	0
217	20250312	154700	60413050	8860	8860	8860	8860	0
218	20250312	154600	60413050	8860	8860	8860	8860	0
219	20250312	154500	60413050	8860	8860	8860	8860	0
220	20250312	154400	60413050	8860	8860	8860	8860	0
221	20250312	154300	60413050	8860	8860	8860	8860	0
222	20250312	154200	60413050	8860	8860	8860	8860	0
223	20250312	154100	60413050	8860	8860	8860	8860	0
224	20250312	154000	60413050	8860	8860	8860	8860	0
225	20250312	153900	60413050	8860	8860	8860	8860	0
226	20250312	153800	60413050	8860	8860	8860	8860	0
227	20250312	153700	60413050	8860	8860	8860	8860	0
228	20250312	153600	60413050	8860	8860	8860	8860	0
229	20250312	153500	60413050	8860	8860	8860	8860	0
230	20250312	153400	60413050	8860	8860	8860	8860	0
231	20250312	153300	60413050	8860	8860	8860	8860	0
232	20250312	153200	60413050	8860	8860	8860	8860	0
233	20250312	153100	60413050	8860	8860	8860	8860	0
234	20250312	153000	60413050	8860	8860	8860	8860	100
235	20250312	152900	59527050	8820	8820	8820	8820	0
236	20250312	152800	59527050	8820	8820	8820	8820	0
237	20250312	152700	59527050	8820	8820	8820	8820	0
238	20250312	152600	59527050	8820	8820	8820	8820	0
239	20250312	152500	59527050	8820	8820	8820	8820	0
240	20250312	152400	59527050	8820	8820	8820	8820	0
241	20250312	152300	59527050	8820	8820	8820	8820	0
242	20250312	152200	59527050	8820	8820	8820	8820	0
243	20250312	152100	59527050	8820	8820	8820	8820	0
244	20250312	152000	59527050	8820	8820	8820	8820	0
245	20250312	151900	59527050	8820	8820	8820	8820	6
246	20250312	151800	59474130	8820	8820	8820	8820	0
247	20250312	151700	59474130	8820	8820	8820	8820	0
248	20250312	151600	59474130	8820	8830	8830	8820	1000
249	20250312	151500	50653360	8830	8830	8830	8830	0
250	20250312	151400	50653360	8830	8830	8830	8830	0
251	20250312	151300	50653360	8830	8830	8830	8830	0
252	20250312	151200	50653360	8830	8830	8830	8830	0
253	20250312	151100	50653360	8830	8830	8830	8830	3
254	20250312	151000	50626870	8810	8810	8810	8810	0
255	20250312	150900	50626870	8810	8810	8810	8810	0
256	20250312	150800	50626870	8810	8810	8810	8810	0
257	20250312	150700	50626870	8810	8810	8810	8810	0
258	20250312	150600	50626870	8810	8810	8810	8810	0
259	20250312	150500	50626870	8810	8810	8810	8810	0
260	20250312	150400	50626870	8810	8810	8810	8810	0
261	20250312	150300	50626870	8810	8820	8820	8810	6
262	20250312	150200	50573960	8810	8810	8810	8810	0
263	20250312	150100	50573960	8810	8810	8810	8810	0
264	20250312	150000	50573960	8810	8810	8810	8810	0
265	20250312	145900	50573960	8810	8810	8810	8810	0
266	20250312	145800	50573960	8810	8810	8810	8810	0
267	20250312	145700	50573960	8810	8810	8810	8810	0
268	20250312	145600	50573960	8810	8810	8810	8810	0
269	20250312	145500	50573960	8810	8810	8810	8810	0
270	20250312	145400	50573960	8810	8810	8810	8810	0
271	20250312	145300	50573960	8810	8810	8810	8810	0
272	20250312	145200	50573960	8810	8810	8810	8810	0
273	20250312	145100	50573960	8810	8810	8810	8810	0
274	20250312	145000	50573960	8810	8810	8810	8810	0
275	20250312	144900	50573960	8810	8810	8810	8810	0
276	20250312	144800	50573960	8810	8810	8810	8810	0
277	20250312	144700	50573960	8810	8860	8860	8810	5
278	20250312	144600	50529860	8810	8810	8810	8810	0
279	20250312	144500	50529860	8810	8810	8810	8810	0
280	20250312	144400	50529860	8810	8810	8810	8810	0
281	20250312	144300	50529860	8810	8810	8810	8810	0
282	20250312	144200	50529860	8810	8810	8810	8810	0
283	20250312	144100	50529860	8810	8810	8810	8810	0
284	20250312	144000	50529860	8810	8810	8810	8810	0
285	20250312	143900	50529860	8810	8810	8810	8810	0
286	20250312	143800	50529860	8810	8810	8810	8810	0
287	20250312	143700	50529860	8810	8810	8810	8810	0
288	20250312	143600	50529860	8810	8810	8810	8810	0
289	20250312	143500	50529860	8810	8810	8810	8810	0
290	20250312	143400	50529860	8810	8810	8810	8810	0
291	20250312	143300	50529860	8810	8810	8810	8810	0
292	20250312	143200	50529860	8810	8810	8810	8810	0
293	20250312	143100	50529860	8810	8820	8820	8810	254
294	20250312	143000	48292110	8820	8820	8820	8820	0
295	20250312	142900	48292110	8820	8820	8820	8820	0
296	20250312	142800	48292110	8820	8820	8820	8820	396
297	20250312	142700	44799390	8880	8880	8880	8880	0
298	20250312	142600	44799390	8880	8880	8880	8880	0
299	20250312	142500	44799390	8880	8880	8880	8880	17
300	20250312	142400	44648430	8880	8870	8880	8870	62
301	20250312	142300	44097890	8890	8890	8890	8890	0
302	20250312	142200	44097890	8890	8890	8890	8890	0
303	20250312	142100	44097890	8890	8890	8890	8890	0
304	20250312	142000	44097890	8890	8890	8890	8890	0
305	20250312	141900	44097890	8890	8890	8890	8890	0
306	20250312	141800	44097890	8890	8890	8890	8890	0
307	20250312	141700	44097890	8890	8890	8890	8890	0
308	20250312	141600	44097890	8890	8890	8890	8890	0
309	20250312	141500	44097890	8890	8890	8890	8890	0
310	20250312	141400	44097890	8890	8890	8890	8890	0
311	20250312	141300	44097890	8890	8890	8890	8890	0
312	20250312	141200	44097890	8890	8890	8890	8890	0
313	20250312	141100	44097890	8890	8890	8890	8890	0
314	20250312	141000	44097890	8890	8890	8890	8890	0
315	20250312	140900	44097890	8890	8890	8890	8890	0
316	20250312	140800	44097890	8890	8890	8890	8890	0
317	20250312	140700	44097890	8890	8890	8890	8890	0
318	20250312	140600	44097890	8890	8890	8890	8890	0
319	20250312	140500	44097890	8890	8890	8890	8890	0
320	20250312	140400	44097890	8890	8890	8890	8890	0
321	20250312	140300	44097890	8890	8890	8890	8890	0
322	20250312	140200	44097890	8890	8890	8890	8890	0
323	20250312	140100	44097890	8890	8890	8890	8890	0
324	20250312	140000	44097890	8890	8890	8890	8890	0
325	20250312	135900	44097890	8890	8890	8890	8890	0
326	20250312	135800	44097890	8890	8890	8890	8890	0
327	20250312	135700	44097890	8890	8890	8890	8890	0
328	20250312	135600	44097890	8890	8890	8890	8890	0
329	20250312	135500	44097890	8890	8890	8890	8890	0
330	20250312	135400	44097890	8890	8890	8890	8890	0
331	20250312	135300	44097890	8890	8890	8890	8890	0
332	20250312	135200	44097890	8890	8890	8890	8890	0
333	20250312	135100	44097890	8890	8890	8890	8890	1
334	20250312	135000	44089000	8880	8880	8880	8880	0
335	20250312	134900	44089000	8880	8880	8880	8880	0
336	20250312	134800	44089000	8880	8880	8880	8880	0
337	20250312	134700	44089000	8880	8880	8880	8880	0
338	20250312	134600	44089000	8880	8880	8880	8880	0
339	20250312	134500	44089000	8880	8880	8880	8880	0
340	20250312	134400	44089000	8880	8880	8880	8880	0
341	20250312	134300	44089000	8880	8880	8880	8880	0
342	20250312	134200	44089000	8880	8880	8880	8880	0
343	20250312	134100	44089000	8880	8880	8880	8880	0
344	20250312	134000	44089000	8880	8880	8880	8880	0
345	20250312	133900	44089000	8880	8880	8880	8880	0
346	20250312	133800	44089000	8880	8835	8880	8835	1709
347	20250312	133700	28919565	8835	8835	8835	8835	0
348	20250312	133600	28919565	8835	8835	8835	8835	0
349	20250312	133500	28919565	8835	8835	8835	8835	0
350	20250312	133400	28919565	8835	8835	8835	8835	0
351	20250312	133300	28919565	8835	8835	8835	8835	0
352	20250312	133200	28919565	8835	8835	8835	8835	0
353	20250312	133100	28919565	8835	8835	8835	8835	0
354	20250312	133000	28919565	8835	8835	8835	8835	0
355	20250312	132900	28919565	8835	8835	8835	8835	0
356	20250312	132800	28919565	8835	8835	8835	8835	0
357	20250312	132700	28919565	8835	8835	8835	8835	0
358	20250312	132600	28919565	8835	8835	8835	8835	0
359	20250312	132500	28919565	8835	8835	8835	8835	0
360	20250312	132400	28919565	8835	8835	8835	8835	41
361	20250312	132300	28557330	8820	8820	8820	8820	0
362	20250312	132200	28557330	8820	8820	8820	8820	0
363	20250312	132100	28557330	8820	8820	8820	8820	0
364	20250312	132000	28557330	8820	8820	8820	8820	0
365	20250312	131900	28557330	8820	8820	8820	8820	0
366	20250312	131800	28557330	8820	8820	8820	8820	0
367	20250312	131700	28557330	8820	8820	8820	8820	0
368	20250312	131600	28557330	8820	8820	8820	8820	0
369	20250312	131500	28557330	8820	8820	8820	8820	0
370	20250312	131400	28557330	8820	8830	8830	8820	32
371	20250312	131300	28275010	8850	8850	8850	8850	0
372	20250312	131200	28275010	8850	8850	8850	8850	2
373	20250312	131100	28257310	8850	8850	8850	8850	0
374	20250312	131000	28257310	8850	8850	8850	8850	3
375	20250312	130900	28230760	8850	8850	8850	8850	0
376	20250312	130800	28230760	8850	8850	8850	8850	0
377	20250312	130700	28230760	8850	8850	8850	8850	0
378	20250312	130600	28230760	8850	8850	8850	8850	0
379	20250312	130500	28230760	8850	8850	8850	8850	0
380	20250312	130400	28230760	8850	8850	8850	8850	0
381	20250312	130300	28230760	8850	8850	8850	8850	0
382	20250312	130200	28230760	8850	8850	8850	8850	0
383	20250312	130100	28230760	8850	8850	8850	8850	0
384	20250312	130000	28230760	8850	8850	8850	8850	1
385	20250312	125900	28221910	8850	8850	8850	8850	0
386	20250312	125800	28221910	8850	8850	8850	8850	0
387	20250312	125700	28221910	8850	8850	8850	8850	0
388	20250312	125600	28221910	8850	8850	8850	8850	0
389	20250312	125500	28221910	8850	8850	8850	8850	0
390	20250312	125400	28221910	8850	8850	8850	8850	0
391	20250312	125300	28221910	8850	8850	8850	8850	0
392	20250312	125200	28221910	8850	8850	8850	8850	0
393	20250312	125100	28221910	8850	8850	8850	8850	0
394	20250312	125000	28221910	8850	8850	8850	8850	0
395	20250312	124900	28221910	8850	8850	8850	8850	0
396	20250312	124800	28221910	8850	8850	8850	8850	0
397	20250312	124700	28221910	8850	8850	8850	8850	0
398	20250312	124600	28221910	8850	8850	8850	8850	0
399	20250312	124500	28221910	8850	8850	8850	8850	0
400	20250312	124400	28221910	8850	8850	8850	8850	0
401	20250312	124300	28221910	8850	8850	8850	8850	0
402	20250312	124200	28221910	8850	8850	8850	8850	4
403	20250312	124100	28186510	8880	8880	8880	8880	0
404	20250312	124000	28186510	8880	8880	8880	8880	0
405	20250312	123900	28186510	8880	8880	8880	8880	0
406	20250312	123800	28186510	8880	8880	8880	8880	0
407	20250312	123700	28186510	8880	8880	8880	8880	0
408	20250312	123600	28186510	8880	8880	8880	8880	0
409	20250312	123500	28186510	8880	8880	8880	8880	0
410	20250312	123400	28186510	8880	8880	8880	8880	0
411	20250312	123300	28186510	8880	8880	8880	8880	0
412	20250312	123200	28186510	8880	8880	8880	8880	0
413	20250312	123100	28186510	8880	8880	8880	8880	0
414	20250312	123000	28186510	8880	8880	8880	8880	0
415	20250312	122900	28186510	8880	8880	8880	8880	0
416	20250312	122800	28186510	8880	8880	8880	8880	0
417	20250312	122700	28186510	8880	8880	8880	8880	0
418	20250312	122600	28186510	8880	8880	8880	8880	0
419	20250312	122500	28186510	8880	8880	8880	8880	0
420	20250312	122400	28186510	8880	8880	8880	8880	0
421	20250312	122300	28186510	8880	8880	8880	8880	0
422	20250312	122200	28186510	8880	8880	8880	8880	0
423	20250312	122100	28186510	8880	8880	8880	8880	0
424	20250312	122000	28186510	8880	8880	8880	8880	0
425	20250312	121900	28186510	8880	8880	8880	8880	0
426	20250312	121800	28186510	8880	8880	8880	8880	0
427	20250312	121700	28186510	8880	8880	8880	8880	0
428	20250312	121600	28186510	8880	8880	8880	8880	0
429	20250312	121500	28186510	8880	8880	8880	8880	0
430	20250312	121400	28186510	8880	8880	8880	8880	0
431	20250312	121300	28186510	8880	8880	8880	8880	0
432	20250312	121200	28186510	8880	8880	8880	8880	0
433	20250312	121100	28186510	8880	8880	8880	8880	0
434	20250312	121000	28186510	8880	8880	8880	8880	0
435	20250312	120900	28186510	8880	8880	8880	8880	0
436	20250312	120800	28186510	8880	8880	8880	8880	4
437	20250312	120700	28150990	8880	8880	8880	8880	9
438	20250312	120600	28071070	8880	8880	8880	8880	13
439	20250312	120500	27955630	8880	8880	8880	8880	0
440	20250312	120400	27955630	8880	8880	8880	8880	0
441	20250312	120300	27955630	8880	8880	8880	8880	0
442	20250312	120200	27955630	8880	8880	8880	8880	0
443	20250312	120100	27955630	8880	8880	8880	8880	0
444	20250312	120000	27955630	8880	8880	8880	8880	0
445	20250312	115900	27955630	8880	8880	8880	8880	0
446	20250312	115800	27955630	8880	8880	8880	8880	0
447	20250312	115700	27955630	8880	8880	8880	8880	0
448	20250312	115600	27955630	8880	8880	8880	8880	1
449	20250312	115500	27946750	8820	8820	8820	8820	0
450	20250312	115400	27946750	8820	8820	8820	8820	0
451	20250312	115300	27946750	8820	8820	8820	8820	0
452	20250312	115200	27946750	8820	8820	8820	8820	0
453	20250312	115100	27946750	8820	8820	8820	8820	0
454	20250312	115000	27946750	8820	8820	8820	8820	0
455	20250312	114900	27946750	8820	8820	8820	8820	0
456	20250312	114800	27946750	8820	8820	8820	8820	0
457	20250312	114700	27946750	8820	8820	8820	8820	0
458	20250312	114600	27946750	8820	8820	8820	8820	0
459	20250312	114500	27946750	8820	8820	8820	8820	0
460	20250312	114400	27946750	8820	8820	8820	8820	0
461	20250312	114300	27946750	8820	8820	8820	8820	0
462	20250312	114200	27946750	8820	8820	8820	8820	0
463	20250312	114100	27946750	8820	8820	8820	8820	0
464	20250312	114000	27946750	8820	8820	8820	8820	0
465	20250312	113900	27946750	8820	8820	8820	8820	0
466	20250312	113800	27946750	8820	8820	8820	8820	0
467	20250312	113700	27946750	8820	8820	8820	8820	0
468	20250312	113600	27946750	8820	8820	8820	8820	0
469	20250312	113500	27946750	8820	8820	8820	8820	0
470	20250312	113400	27946750	8820	8820	8820	8820	0
471	20250312	113300	27946750	8820	8820	8820	8820	0
472	20250312	113200	27946750	8820	8820	8820	8820	39
473	20250312	113100	27602770	8820	8820	8820	8820	0
474	20250312	113000	27602770	8820	8820	8820	8820	0
475	20250312	112900	27602770	8820	8820	8820	8820	0
476	20250312	112800	27602770	8820	8820	8820	8820	0
477	20250312	112700	27602770	8820	8820	8820	8820	0
478	20250312	112600	27602770	8820	8820	8820	8820	0
479	20250312	112500	27602770	8820	8820	8820	8820	0
480	20250312	112400	27602770	8820	8820	8820	8820	0
481	20250312	112300	27602770	8820	8820	8820	8820	0
482	20250312	112200	27602770	8820	8820	8820	8820	0
483	20250312	112100	27602770	8820	8820	8820	8820	0
484	20250312	112000	27602770	8820	8820	8820	8820	0
485	20250312	111900	27602770	8820	8820	8820	8820	0
486	20250312	111800	27602770	8820	8820	8820	8820	6
487	20250312	111700	27549850	8820	8820	8820	8820	9
488	20250312	111600	27470470	8820	8820	8820	8820	0
489	20250312	111500	27470470	8820	8820	8820	8820	195
490	20250312	111400	25750570	8830	8830	8830	8830	0
491	20250312	111300	25750570	8830	8830	8830	8830	15
492	20250312	111200	25618120	8830	8830	8830	8830	0
493	20250312	111100	25618120	8830	8830	8830	8830	112
494	20250312	111000	24629160	8880	8880	8880	8880	0
495	20250312	110900	24629160	8880	8880	8880	8880	0
496	20250312	110800	24629160	8880	8880	8880	8880	1
497	20250312	110700	24620280	8840	8840	8840	8840	0
498	20250312	110600	24620280	8840	8840	8840	8840	0
499	20250312	110500	24620280	8840	8840	8840	8840	0
500	20250312	110400	24620280	8840	8840	8840	8840	0
501	20250312	110300	24620280	8840	8840	8840	8840	0
502	20250312	110200	24620280	8840	8840	8840	8840	0
503	20250312	110100	24620280	8840	8840	8840	8840	0
504	20250312	110000	24620280	8840	8840	8840	8840	0
505	20250312	105900	24620280	8840	8840	8840	8840	0
506	20250312	105800	24620280	8840	8840	8840	8840	0
507	20250312	105700	24620280	8840	8840	8840	8840	22
508	20250312	105600	24425800	8840	8840	8840	8840	0
509	20250312	105500	24425800	8840	8840	8840	8840	3
510	20250312	105400	24399280	8840	8840	8840	8840	0
511	20250312	105300	24399280	8840	8840	8840	8840	0
512	20250312	105200	24399280	8840	8840	8840	8840	0
513	20250312	105100	24399280	8840	8840	8840	8840	0
514	20250312	105000	24399280	8840	8840	8840	8840	0
515	20250312	104900	24399280	8840	8840	8840	8840	0
516	20250312	104800	24399280	8840	8840	8840	8840	0
517	20250312	104700	24399280	8840	8840	8840	8840	0
518	20250312	104600	24399280	8840	8840	8840	8840	0
519	20250312	104500	24399280	8840	8840	8840	8840	0
520	20250312	104400	24399280	8840	8840	8840	8840	0
521	20250312	104300	24399280	8840	8840	8840	8840	0
522	20250312	104200	24399280	8840	8840	8840	8840	0
523	20250312	104100	24399280	8840	8840	8840	8840	0
524	20250312	104000	24399280	8840	8840	8840	8840	0
525	20250312	103900	24399280	8840	8840	8840	8840	0
526	20250312	103800	24399280	8840	8840	8840	8840	0
527	20250312	103700	24399280	8840	8840	8840	8840	0
528	20250312	103600	24399280	8840	8840	8840	8840	0
529	20250312	103500	24399280	8840	8840	8840	8840	0
530	20250312	103400	24399280	8840	8840	8840	8840	0
531	20250312	103300	24399280	8840	8840	8840	8840	5
532	20250312	103200	24355080	8840	8840	8840	8840	0
533	20250312	103100	24355080	8840	8840	8840	8840	0
534	20250312	103000	24355080	8840	8840	8840	8840	0
535	20250312	102900	24355080	8840	8840	8840	8840	71
536	20250312	102800	23727440	8840	8840	8840	8840	0
537	20250312	102700	23727440	8840	8840	8840	8840	0
538	20250312	102600	23727440	8840	8840	8840	8840	1
539	20250312	102500	23718600	8840	8840	8840	8840	2
540	20250312	102400	23700920	8800	8800	8800	8800	0
541	20250312	102300	23700920	8800	8800	8800	8800	0
542	20250312	102200	23700920	8800	8800	8800	8800	0
543	20250312	102100	23700920	8800	8800	8800	8800	0
544	20250312	102000	23700920	8800	8800	8800	8800	0
545	20250312	101900	23700920	8800	8820	8820	8800	579
546	20250312	101800	18600040	8820	8820	8820	8820	0
547	20250312	101700	18600040	8820	8820	8820	8820	0
548	20250312	101600	18600040	8820	8820	8820	8820	0
549	20250312	101500	18600040	8820	8820	8820	8820	0
550	20250312	101400	18600040	8820	8820	8820	8820	81
551	20250312	101300	17885620	8830	8830	8830	8830	0
552	20250312	101200	17885620	8830	8830	8830	8830	0
553	20250312	101100	17885620	8830	8830	8830	8830	0
554	20250312	101000	17885620	8830	8830	8830	8830	0
555	20250312	100900	17885620	8830	8830	8830	8830	0
556	20250312	100800	17885620	8830	8830	8830	8830	0
557	20250312	100700	17885620	8830	8830	8830	8830	0
558	20250312	100600	17885620	8830	8830	8830	8830	172
559	20250312	100500	16366860	8830	8830	8830	8830	0
560	20250312	100400	16366860	8830	8830	8830	8830	0
561	20250312	100300	16366860	8830	8830	8830	8830	39
562	20250312	100200	16022490	8840	8840	8840	8840	0
563	20250312	100100	16022490	8840	8840	8840	8840	0
564	20250312	100000	16022490	8840	8840	8840	8840	0
565	20250312	095900	16022490	8840	8840	8840	8840	0
566	20250312	095800	16022490	8840	8840	8840	8840	0
567	20250312	095700	16022490	8840	8840	8840	8840	2
568	20250312	095600	16004810	8840	8840	8840	8840	3
569	20250312	095500	15978290	8840	8840	8840	8840	0
570	20250312	095400	15978290	8840	8840	8840	8840	0
571	20250312	095300	15978290	8840	8840	8840	8840	0
572	20250312	095200	15978290	8840	8840	8840	8840	0
573	20250312	095100	15978290	8840	8840	8840	8840	2
574	20250312	095000	15960610	8880	8880	8880	8880	0
575	20250312	094900	15960610	8880	8880	8880	8880	0
576	20250312	094800	15960610	8880	8880	8880	8880	0
577	20250312	094700	15960610	8880	8880	8880	8880	12
578	20250312	094600	15854050	8880	8880	8880	8880	0
579	20250312	094500	15854050	8880	8880	8880	8880	0
580	20250312	094400	15854050	8880	8880	8880	8880	0
581	20250312	094300	15854050	8880	8870	8880	8870	50
582	20250312	094200	15410260	8870	8870	8870	8870	0
583	20250312	094100	15410260	8870	8870	8870	8870	0
584	20250312	094000	15410260	8870	8870	8870	8870	0
585	20250312	093900	15410260	8870	8870	8870	8870	0
586	20250312	093800	15410260	8870	8870	8870	8870	0
587	20250312	093700	15410260	8870	8870	8870	8870	0
588	20250312	093600	15410260	8870	8870	8870	8870	0
589	20250312	093500	15410260	8870	8870	8870	8870	0
590	20250312	093400	15410260	8870	8870	8870	8870	0
591	20250312	093300	15410260	8870	8870	8870	8870	0
592	20250312	093200	15410260	8870	8870	8870	8870	0
593	20250312	093100	15410260	8870	8870	8870	8870	0
594	20250312	093000	15410260	8870	8870	8870	8870	0
595	20250312	092900	15410260	8870	8870	8870	8870	1
596	20250312	092800	15401390	8870	8870	8870	8870	1
597	20250312	092700	15392520	8870	8870	8870	8870	0
598	20250312	092600	15392520	8870	8870	8870	8870	4
599	20250312	092500	15357040	8890	8890	8890	8890	0
600	20250312	092400	15357040	8890	8890	8890	8890	0
601	20250312	092300	15357040	8890	8890	8890	8890	0
602	20250312	092200	15357040	8890	8890	8890	8890	0
603	20250312	092100	15357040	8890	8890	8890	8890	2
604	20250312	092000	15339260	8830	8870	8980	8830	502
605	20250312	091900	10905580	8870	8820	8870	8820	904
606	20250312	091800	2923300	8830	8830	8830	8830	53
607	20250312	091700	2455310	8830	8830	8830	8830	0
608	20250312	091600	2455310	8830	8830	8830	8830	0
609	20250312	091500	2455310	8830	8830	8830	8830	1
610	20250312	091400	2446480	8800	8800	8800	8800	0
611	20250312	091300	2446480	8800	8800	8800	8800	0
612	20250312	091200	2446480	8800	8800	8800	8800	0
613	20250312	091100	2446480	8800	8800	8800	8800	175
614	20250312	091000	906480	8820	8820	8820	8820	1
615	20250312	090900	897660	8830	8830	8830	8830	0
616	20250312	090800	897660	8830	8830	8830	8830	0
617	20250312	090700	897660	8830	8830	8830	8830	2
618	20250312	090600	880000	8830	8830	8830	8830	0
619	20250312	090500	880000	8830	8830	8830	8830	0
620	20250312	090400	880000	8830	8830	8830	8830	0
621	20250312	090300	880000	8830	8830	8830	8830	0
622	20250312	090200	880000	8830	8830	8830	8830	3
623	20250312	090100	853510	8830	8830	8830	8830	22
624	20250312	090000	659250	8790	8790	8790	8790	75