KissMeData/044960/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	193000	150335690	4375	4375	4375	4375	330
3	20250312	192900	150335690	4375	4375	4375	4375	0
4	20250312	192800	150335690	4375	4375	4375	4375	0
5	20250312	192700	150335690	4375	4375	4375	4375	0
6	20250312	192600	150335690	4375	4375	4375	4375	0
7	20250312	192500	150335690	4375	4375	4375	4375	0
8	20250312	192400	150335690	4375	4375	4375	4375	0
9	20250312	192300	150335690	4375	4375	4375	4375	0
10	20250312	192200	150335690	4375	4375	4375	4375	0
11	20250312	192100	150335690	4375	4375	4375	4375	0
12	20250312	192000	150335690	4375	4375	4375	4375	0
13	20250312	191900	150335690	4375	4375	4375	4375	0
14	20250312	191800	150335690	4375	4375	4375	4375	0
15	20250312	191700	150335690	4375	4375	4375	4375	0
16	20250312	191600	150335690	4375	4375	4375	4375	0
17	20250312	191500	150335690	4375	4375	4375	4375	0
18	20250312	191400	150335690	4375	4375	4375	4375	0
19	20250312	191300	150335690	4375	4375	4375	4375	0
20	20250312	191200	150335690	4375	4375	4375	4375	0
21	20250312	191100	150335690	4375	4375	4375	4375	0
22	20250312	191000	150335690	4375	4375	4375	4375	0
23	20250312	190900	150335690	4375	4375	4375	4375	0
24	20250312	190800	150335690	4375	4375	4375	4375	0
25	20250312	190700	150335690	4375	4375	4375	4375	0
26	20250312	190600	150335690	4375	4375	4375	4375	0
27	20250312	190500	150335690	4375	4375	4375	4375	0
28	20250312	190400	150335690	4375	4375	4375	4375	0
29	20250312	190300	150335690	4375	4375	4375	4375	0
30	20250312	190200	150335690	4375	4375	4375	4375	0
31	20250312	190100	150335690	4375	4375	4375	4375	0
32	20250312	190000	150335690	4375	4375	4375	4375	330
33	20250312	185900	150335690	4375	4375	4375	4375	0
34	20250312	185800	150335690	4375	4375	4375	4375	0
35	20250312	185700	150335690	4375	4375	4375	4375	0
36	20250312	185600	150335690	4375	4375	4375	4375	0
37	20250312	185500	150335690	4375	4375	4375	4375	0
38	20250312	185400	150335690	4375	4375	4375	4375	0
39	20250312	185300	150335690	4375	4375	4375	4375	0
40	20250312	185200	150335690	4375	4375	4375	4375	0
41	20250312	185100	150335690	4375	4375	4375	4375	0
42	20250312	185000	150335690	4375	4375	4375	4375	0
43	20250312	184900	150335690	4375	4375	4375	4375	0
44	20250312	184800	150335690	4375	4375	4375	4375	0
45	20250312	184700	150335690	4375	4375	4375	4375	0
46	20250312	184600	150335690	4375	4375	4375	4375	0
47	20250312	184500	150335690	4375	4375	4375	4375	0
48	20250312	184400	150335690	4375	4375	4375	4375	0
49	20250312	184300	150335690	4375	4375	4375	4375	0
50	20250312	184200	150335690	4375	4375	4375	4375	0
51	20250312	184100	150335690	4375	4375	4375	4375	0
52	20250312	184000	150335690	4375	4375	4375	4375	0
53	20250312	183900	150335690	4375	4375	4375	4375	0
54	20250312	183800	150335690	4375	4375	4375	4375	0
55	20250312	183700	150335690	4375	4375	4375	4375	0
56	20250312	183600	150335690	4375	4375	4375	4375	0
57	20250312	183500	150335690	4375	4375	4375	4375	0
58	20250312	183400	150335690	4375	4375	4375	4375	0
59	20250312	183300	150335690	4375	4375	4375	4375	0
60	20250312	183200	150335690	4375	4375	4375	4375	0
61	20250312	183100	150335690	4375	4375	4375	4375	0
62	20250312	183000	150335690	4375	4375	4375	4375	330
63	20250312	182900	150335690	4375	4375	4375	4375	0
64	20250312	182800	150335690	4375	4375	4375	4375	0
65	20250312	182700	150335690	4375	4375	4375	4375	0
66	20250312	182600	150335690	4375	4375	4375	4375	0
67	20250312	182500	150335690	4375	4375	4375	4375	0
68	20250312	182400	150335690	4375	4375	4375	4375	0
69	20250312	182300	150335690	4375	4375	4375	4375	0
70	20250312	182200	150335690	4375	4375	4375	4375	0
71	20250312	182100	150335690	4375	4375	4375	4375	0
72	20250312	182000	150335690	4375	4375	4375	4375	0
73	20250312	181900	150335690	4375	4375	4375	4375	0
74	20250312	181800	150335690	4375	4375	4375	4375	0
75	20250312	181700	150335690	4375	4375	4375	4375	0
76	20250312	181600	150335690	4375	4375	4375	4375	0
77	20250312	181500	150335690	4375	4375	4375	4375	0
78	20250312	181400	150335690	4375	4375	4375	4375	0
79	20250312	181300	150335690	4375	4375	4375	4375	0
80	20250312	181200	150335690	4375	4375	4375	4375	0
81	20250312	181100	150335690	4375	4375	4375	4375	0
82	20250312	181000	150335690	4375	4375	4375	4375	0
83	20250312	180900	150335690	4375	4375	4375	4375	0
84	20250312	180800	150335690	4375	4375	4375	4375	0
85	20250312	180700	150335690	4375	4375	4375	4375	0
86	20250312	180600	150335690	4375	4375	4375	4375	0
87	20250312	180500	150335690	4375	4375	4375	4375	0
88	20250312	180400	150335690	4375	4375	4375	4375	0
89	20250312	180300	150335690	4375	4375	4375	4375	0
90	20250312	180200	150335690	4375	4375	4375	4375	0
91	20250312	180100	150335690	4375	4375	4375	4375	0
92	20250312	180000	150335690	4375	4375	4375	4375	330
93	20250312	175900	150335690	4375	4375	4375	4375	0
94	20250312	175800	150335690	4375	4375	4375	4375	0
95	20250312	175700	150335690	4375	4375	4375	4375	0
96	20250312	175600	150335690	4375	4375	4375	4375	0
97	20250312	175500	150335690	4375	4375	4375	4375	0
98	20250312	175400	150335690	4375	4375	4375	4375	0
99	20250312	175300	150335690	4375	4375	4375	4375	0
100	20250312	175200	150335690	4375	4375	4375	4375	0
101	20250312	175100	150335690	4375	4375	4375	4375	0
102	20250312	175000	150335690	4375	4375	4375	4375	0
103	20250312	174900	150335690	4375	4375	4375	4375	0
104	20250312	174800	150335690	4375	4375	4375	4375	0
105	20250312	174700	150335690	4375	4375	4375	4375	0
106	20250312	174600	150335690	4375	4375	4375	4375	0
107	20250312	174500	150335690	4375	4375	4375	4375	0
108	20250312	174400	150335690	4375	4375	4375	4375	0
109	20250312	174300	150335690	4375	4375	4375	4375	0
110	20250312	174200	150335690	4375	4375	4375	4375	0
111	20250312	174100	150335690	4375	4375	4375	4375	0
112	20250312	174000	150335690	4375	4375	4375	4375	0
113	20250312	173900	150335690	4375	4375	4375	4375	0
114	20250312	173800	150335690	4375	4375	4375	4375	0
115	20250312	173700	150335690	4375	4375	4375	4375	0
116	20250312	173600	150335690	4375	4375	4375	4375	0
117	20250312	173500	150335690	4375	4375	4375	4375	0
118	20250312	173400	150335690	4375	4375	4375	4375	0
119	20250312	173300	150335690	4375	4375	4375	4375	0
120	20250312	173200	150335690	4375	4375	4375	4375	0
121	20250312	173100	150335690	4375	4375	4375	4375	0
122	20250312	173000	150335690	4375	4375	4375	4375	330
123	20250312	172900	150335690	4375	4375	4375	4375	0
124	20250312	172800	150335690	4375	4375	4375	4375	0
125	20250312	172700	150335690	4375	4375	4375	4375	0
126	20250312	172600	150335690	4375	4375	4375	4375	0
127	20250312	172500	150335690	4375	4375	4375	4375	0
128	20250312	172400	150335690	4375	4375	4375	4375	0
129	20250312	172300	150335690	4375	4375	4375	4375	0
130	20250312	172200	150335690	4375	4375	4375	4375	0
131	20250312	172100	150335690	4375	4375	4375	4375	0
132	20250312	172000	150335690	4375	4375	4375	4375	0
133	20250312	171900	150335690	4375	4375	4375	4375	0
134	20250312	171800	150335690	4375	4375	4375	4375	0
135	20250312	171700	150335690	4375	4375	4375	4375	0
136	20250312	171600	150335690	4375	4375	4375	4375	0
137	20250312	171500	150335690	4375	4375	4375	4375	0
138	20250312	171400	150335690	4375	4375	4375	4375	0
139	20250312	171300	150335690	4375	4375	4375	4375	0
140	20250312	171200	150335690	4375	4375	4375	4375	0
141	20250312	171100	150335690	4375	4375	4375	4375	0
142	20250312	171000	150335690	4375	4375	4375	4375	0
143	20250312	170900	150335690	4375	4375	4375	4375	0
144	20250312	170800	150335690	4375	4375	4375	4375	0
145	20250312	170700	150335690	4375	4375	4375	4375	0
146	20250312	170600	150335690	4375	4375	4375	4375	0
147	20250312	170500	150335690	4375	4375	4375	4375	0
148	20250312	170400	150335690	4375	4375	4375	4375	0
149	20250312	170300	150335690	4375	4375	4375	4375	0
150	20250312	170200	150335690	4375	4375	4375	4375	0
151	20250312	170100	150335690	4375	4375	4375	4375	0
152	20250312	170000	150335690	4375	4375	4375	4375	330
153	20250312	165900	150335690	4375	4375	4375	4375	0
154	20250312	165800	150335690	4375	4375	4375	4375	0
155	20250312	165700	150335690	4375	4375	4375	4375	0
156	20250312	165600	150335690	4375	4375	4375	4375	0
157	20250312	165500	150335690	4375	4375	4375	4375	0
158	20250312	165400	150335690	4375	4375	4375	4375	0
159	20250312	165300	150335690	4375	4375	4375	4375	0
160	20250312	165200	150335690	4375	4375	4375	4375	0
161	20250312	165100	150335690	4375	4375	4375	4375	0
162	20250312	165000	150335690	4375	4375	4375	4375	0
163	20250312	164900	150335690	4375	4375	4375	4375	0
164	20250312	164800	150335690	4375	4375	4375	4375	0
165	20250312	164700	150335690	4375	4375	4375	4375	0
166	20250312	164600	150335690	4375	4375	4375	4375	0
167	20250312	164500	150335690	4375	4375	4375	4375	0
168	20250312	164400	150335690	4375	4375	4375	4375	0
169	20250312	164300	150335690	4375	4375	4375	4375	0
170	20250312	164200	150335690	4375	4375	4375	4375	0
171	20250312	164100	150335690	4375	4375	4375	4375	0
172	20250312	164000	150335690	4375	4375	4375	4375	0
173	20250312	163900	150335690	4375	4375	4375	4375	0
174	20250312	163800	150335690	4375	4375	4375	4375	0
175	20250312	163700	150335690	4375	4375	4375	4375	0
176	20250312	163600	150335690	4375	4375	4375	4375	0
177	20250312	163500	150335690	4375	4375	4375	4375	0
178	20250312	163400	150335690	4375	4375	4375	4375	0
179	20250312	163300	150335690	4375	4375	4375	4375	0
180	20250312	163200	150335690	4375	4375	4375	4375	0
181	20250312	163100	150335690	4375	4375	4375	4375	0
182	20250312	163000	150335690	4375	4375	4375	4375	330
183	20250312	162900	150335690	4375	4375	4375	4375	0
184	20250312	162800	150335690	4375	4375	4375	4375	0
185	20250312	162700	150335690	4375	4375	4375	4375	0
186	20250312	162600	150335690	4375	4375	4375	4375	0
187	20250312	162500	150335690	4375	4375	4375	4375	0
188	20250312	162400	150335690	4375	4375	4375	4375	0
189	20250312	162300	150335690	4375	4375	4375	4375	0
190	20250312	162200	150335690	4375	4375	4375	4375	0
191	20250312	162100	150335690	4375	4375	4375	4375	0
192	20250312	162000	150335690	4375	4375	4375	4375	0
193	20250312	161900	150335690	4375	4375	4375	4375	0
194	20250312	161800	150335690	4375	4375	4375	4375	0
195	20250312	161700	150335690	4375	4375	4375	4375	0
196	20250312	161600	150335690	4375	4375	4375	4375	0
197	20250312	161500	150335690	4375	4375	4375	4375	0
198	20250312	161400	150335690	4375	4375	4375	4375	0
199	20250312	161300	150335690	4375	4375	4375	4375	0
200	20250312	161200	150335690	4375	4375	4375	4375	0
201	20250312	161100	150335690	4375	4375	4375	4375	0
202	20250312	161000	150335690	4375	4375	4375	4375	0
203	20250312	160900	150335690	4375	4375	4375	4375	0
204	20250312	160800	150335690	4375	4375	4375	4375	0
205	20250312	160700	150335690	4375	4375	4375	4375	0
206	20250312	160600	150335690	4375	4375	4375	4375	0
207	20250312	160500	150335690	4375	4375	4375	4375	0
208	20250312	160400	150335690	4375	4375	4375	4375	0
209	20250312	160300	150335690	4375	4375	4375	4375	0
210	20250312	160200	150335690	4375	4375	4375	4375	0
211	20250312	160100	150335690	4375	4375	4375	4375	0
212	20250312	160000	150335690	4375	4375	4375	4375	330
213	20250312	155900	150335690	4375	4375	4375	4375	0
214	20250312	155800	150335690	4375	4375	4375	4375	0
215	20250312	155700	150335690	4375	4375	4375	4375	0
216	20250312	155600	150335690	4375	4375	4375	4375	0
217	20250312	155500	150335690	4375	4375	4375	4375	0
218	20250312	155400	150335690	4375	4375	4375	4375	0
219	20250312	155300	150335690	4375	4375	4375	4375	0
220	20250312	155200	150335690	4375	4375	4375	4375	0
221	20250312	155100	150335690	4375	4375	4375	4375	0
222	20250312	155000	150335690	4375	4375	4375	4375	0
223	20250312	154900	150335690	4375	4375	4375	4375	0
224	20250312	154800	150335690	4375	4375	4375	4375	0
225	20250312	154700	150335690	4375	4375	4375	4375	0
226	20250312	154600	150335690	4375	4375	4375	4375	0
227	20250312	154500	150335690	4375	4375	4375	4375	0
228	20250312	154400	150335690	4375	4375	4375	4375	0
229	20250312	154300	150335690	4375	4375	4375	4375	0
230	20250312	154200	150335690	4375	4375	4375	4375	0
231	20250312	154100	150335690	4375	4375	4375	4375	0
232	20250312	154000	150335690	4375	4375	4375	4375	0
233	20250312	153900	150335690	4375	4375	4375	4375	0
234	20250312	153800	150335690	4375	4375	4375	4375	0
235	20250312	153700	150335690	4375	4375	4375	4375	0
236	20250312	153600	150335690	4375	4375	4375	4375	0
237	20250312	153500	150335690	4375	4375	4375	4375	0
238	20250312	153400	150335690	4375	4375	4375	4375	0
239	20250312	153300	150335690	4375	4375	4375	4375	0
240	20250312	153200	150335690	4375	4375	4375	4375	0
241	20250312	153100	150335690	4375	4375	4375	4375	0
242	20250312	153000	150335690	4375	4375	4375	4375	660
243	20250312	152900	148891940	4375	4375	4375	4375	0
244	20250312	152800	148891940	4375	4375	4375	4375	0
245	20250312	152700	148891940	4375	4375	4375	4375	0
246	20250312	152600	148891940	4375	4375	4375	4375	0
247	20250312	152500	148891940	4375	4375	4375	4375	0
248	20250312	152400	148891940	4375	4375	4375	4375	0
249	20250312	152300	148891940	4375	4375	4375	4375	0
250	20250312	152200	148891940	4375	4375	4375	4375	0
251	20250312	152100	148891940	4375	4375	4375	4375	0
252	20250312	152000	148891940	4375	4375	4375	4375	0
253	20250312	151900	148891940	4375	4375	4375	4375	66
254	20250312	151800	148603190	4380	4380	4380	4380	0
255	20250312	151700	148603190	4380	4380	4380	4380	0
256	20250312	151600	148603190	4380	4380	4380	4380	0
257	20250312	151500	148603190	4380	4380	4380	4380	0
258	20250312	151400	148603190	4380	4380	4380	4380	25
259	20250312	151300	148493690	4375	4375	4375	4375	0
260	20250312	151200	148493690	4375	4375	4375	4375	0
261	20250312	151100	148493690	4375	4375	4375	4375	0
262	20250312	151000	148493690	4375	4375	4375	4375	0
263	20250312	150900	148493690	4375	4375	4380	4375	12
264	20250312	150800	148441180	4380	4380	4380	4380	422
265	20250312	150700	146592820	4380	4380	4385	4380	32
266	20250312	150600	146452550	4380	4380	4380	4380	0
267	20250312	150500	146452550	4380	4380	4380	4380	0
268	20250312	150400	146452550	4380	4380	4380	4380	0
269	20250312	150300	146452550	4380	4380	4380	4380	0
270	20250312	150200	146452550	4380	4380	4380	4380	0
271	20250312	150100	146452550	4380	4380	4380	4380	0
272	20250312	150000	146452550	4380	4380	4380	4380	339
273	20250312	145900	144967730	4380	4380	4380	4380	0
274	20250312	145800	144967730	4380	4380	4380	4380	300
275	20250312	145700	143653730	4385	4385	4385	4385	10
276	20250312	145600	143609880	4385	4385	4385	4385	0
277	20250312	145500	143609880	4385	4385	4385	4385	100
278	20250312	145400	143171380	4385	4380	4385	4380	7
279	20250312	145300	143140715	4385	4385	4385	4385	0
280	20250312	145200	143140715	4385	4385	4385	4385	0
281	20250312	145100	143140715	4385	4385	4385	4385	0
282	20250312	145000	143140715	4385	4385	4385	4385	0
283	20250312	144900	143140715	4385	4385	4385	4385	0
284	20250312	144800	143140715	4385	4385	4385	4385	2
285	20250312	144700	143131945	4385	4385	4385	4385	0
286	20250312	144600	143131945	4385	4385	4385	4385	0
287	20250312	144500	143131945	4385	4385	4385	4385	0
288	20250312	144400	143131945	4385	4385	4385	4385	0
289	20250312	144300	143131945	4385	4385	4385	4385	0
290	20250312	144200	143131945	4385	4385	4385	4385	0
291	20250312	144100	143131945	4385	4385	4385	4385	0
292	20250312	144000	143131945	4385	4385	4385	4385	0
293	20250312	143900	143131945	4385	4385	4385	4385	0
294	20250312	143800	143131945	4385	4385	4385	4385	0
295	20250312	143700	143131945	4385	4385	4385	4385	0
296	20250312	143600	143131945	4385	4385	4385	4385	0
297	20250312	143500	143131945	4385	4385	4385	4385	0
298	20250312	143400	143131945	4385	4385	4385	4385	1
299	20250312	143300	143127560	4380	4380	4380	4380	0
300	20250312	143200	143127560	4380	4380	4380	4380	0
301	20250312	143100	143127560	4380	4380	4380	4380	5
302	20250312	143000	143105660	4385	4385	4385	4385	26
303	20250312	142900	142991650	4385	4385	4385	4385	0
304	20250312	142800	142991650	4385	4370	4385	4370	1579
305	20250312	142700	136082855	4370	4370	4370	4370	0
306	20250312	142600	136082855	4370	4370	4370	4370	0
307	20250312	142500	136082855	4370	4370	4370	4370	0
308	20250312	142400	136082855	4370	4370	4370	4370	0
309	20250312	142300	136082855	4370	4370	4370	4370	0
310	20250312	142200	136082855	4370	4370	4370	4370	0
311	20250312	142100	136082855	4370	4370	4370	4370	0
312	20250312	142000	136082855	4370	4370	4370	4370	0
313	20250312	141900	136082855	4370	4370	4370	4370	0
314	20250312	141800	136082855	4370	4370	4370	4370	0
315	20250312	141700	136082855	4370	4355	4370	4355	843
316	20250312	141600	132410945	4355	4360	4360	4355	74
317	20250312	141500	132088640	4375	4375	4375	4375	0
318	20250312	141400	132088640	4375	4375	4375	4375	0
319	20250312	141300	132088640	4375	4375	4375	4375	0
320	20250312	141200	132088640	4375	4375	4375	4375	0
321	20250312	141100	132088640	4375	4375	4375	4375	0
322	20250312	141000	132088640	4375	4375	4375	4375	0
323	20250312	140900	132088640	4375	4375	4375	4375	0
324	20250312	140800	132088640	4375	4375	4375	4375	0
325	20250312	140700	132088640	4375	4375	4375	4375	0
326	20250312	140600	132088640	4375	4360	4375	4360	51
327	20250312	140500	131866265	4375	4375	4375	4375	0
328	20250312	140400	131866265	4375	4375	4375	4375	0
329	20250312	140300	131866265	4375	4375	4375	4375	0
330	20250312	140200	131866265	4375	4375	4375	4375	0
331	20250312	140100	131866265	4375	4375	4375	4375	0
332	20250312	140000	131866265	4375	4375	4375	4375	0
333	20250312	135900	131866265	4375	4375	4375	4375	0
334	20250312	135800	131866265	4375	4375	4375	4375	0
335	20250312	135700	131866265	4375	4375	4375	4375	367
336	20250312	135600	130260640	4370	4370	4370	4370	0
337	20250312	135500	130260640	4370	4370	4370	4370	0
338	20250312	135400	130260640	4370	4370	4370	4370	0
339	20250312	135300	130260640	4370	4370	4370	4370	0
340	20250312	135200	130260640	4370	4370	4370	4370	0
341	20250312	135100	130260640	4370	4370	4370	4370	104
342	20250312	135000	129806160	4375	4370	4375	4370	3104
343	20250312	134900	116241060	4370	4370	4370	4370	0
344	20250312	134800	116241060	4370	4370	4370	4370	0
345	20250312	134700	116241060	4370	4370	4370	4370	0
346	20250312	134600	116241060	4370	4370	4370	4370	0
347	20250312	134500	116241060	4370	4370	4370	4370	0
348	20250312	134400	116241060	4370	4370	4370	4370	9
349	20250312	134300	116201730	4370	4370	4370	4370	0
350	20250312	134200	116201730	4370	4370	4370	4370	0
351	20250312	134100	116201730	4370	4370	4370	4370	0
352	20250312	134000	116201730	4370	4370	4370	4370	0
353	20250312	133900	116201730	4370	4370	4370	4370	0
354	20250312	133800	116201730	4370	4370	4370	4370	0
355	20250312	133700	116201730	4370	4370	4370	4370	0
356	20250312	133600	116201730	4370	4370	4370	4370	1
357	20250312	133500	116197360	4355	4355	4355	4355	5
358	20250312	133400	116175585	4370	4370	4370	4370	0
359	20250312	133300	116175585	4370	4370	4370	4370	0
360	20250312	133200	116175585	4370	4370	4370	4370	0
361	20250312	133100	116175585	4370	4370	4370	4370	0
362	20250312	133000	116175585	4370	4370	4370	4370	0
363	20250312	132900	116175585	4370	4370	4370	4370	0
364	20250312	132800	116175585	4370	4360	4370	4360	2
365	20250312	132700	116166855	4360	4370	4370	4360	52
366	20250312	132600	115940125	4370	4370	4370	4370	0
367	20250312	132500	115940125	4370	4370	4370	4370	0
368	20250312	132400	115940125	4370	4370	4370	4370	0
369	20250312	132300	115940125	4370	4370	4370	4370	0
370	20250312	132200	115940125	4370	4370	4370	4370	0
371	20250312	132100	115940125	4370	4370	4370	4370	0
372	20250312	132000	115940125	4370	4370	4370	4370	0
373	20250312	131900	115940125	4370	4370	4370	4370	0
374	20250312	131800	115940125	4370	4370	4370	4370	0
375	20250312	131700	115940125	4370	4370	4370	4370	0
376	20250312	131600	115940125	4370	4360	4370	4360	2
377	20250312	131500	115931395	4370	4370	4370	4370	0
378	20250312	131400	115931395	4370	4370	4370	4370	1
379	20250312	131300	115927025	4360	4360	4360	4360	0
380	20250312	131200	115927025	4360	4360	4360	4360	331
381	20250312	131100	114483865	4370	4370	4370	4370	0
382	20250312	131000	114483865	4370	4370	4370	4370	1
383	20250312	130900	114479495	4350	4350	4350	4350	0
384	20250312	130800	114479495	4350	4365	4365	4350	857
385	20250312	130700	110745830	4375	4375	4375	4375	4
386	20250312	130600	110728330	4375	4375	4375	4375	0
387	20250312	130500	110728330	4375	4375	4375	4375	0
388	20250312	130400	110728330	4375	4375	4375	4375	542
389	20250312	130300	108357080	4375	4375	4375	4375	229
390	20250312	130200	107355205	4365	4365	4365	4365	0
391	20250312	130100	107355205	4365	4365	4365	4365	10
392	20250312	130000	107311555	4360	4360	4360	4360	0
393	20250312	125900	107311555	4360	4360	4360	4360	0
394	20250312	125800	107311555	4360	4360	4360	4360	0
395	20250312	125700	107311555	4360	4360	4360	4360	0
396	20250312	125600	107311555	4360	4360	4360	4360	0
397	20250312	125500	107311555	4360	4360	4360	4360	0
398	20250312	125400	107311555	4360	4360	4360	4360	0
399	20250312	125300	107311555	4360	4360	4360	4360	0
400	20250312	125200	107311555	4360	4360	4360	4360	0
401	20250312	125100	107311555	4360	4360	4360	4360	162
402	20250312	125000	106605235	4375	4375	4375	4375	0
403	20250312	124900	106605235	4375	4375	4375	4375	0
404	20250312	124800	106605235	4375	4375	4375	4375	0
405	20250312	124700	106605235	4375	4375	4375	4375	1
406	20250312	124600	106600860	4360	4360	4360	4360	0
407	20250312	124500	106600860	4360	4360	4360	4360	0
408	20250312	124400	106600860	4360	4360	4360	4360	0
409	20250312	124300	106600860	4360	4360	4360	4360	0
410	20250312	124200	106600860	4360	4360	4360	4360	4
411	20250312	124100	106583420	4380	4380	4380	4380	0
412	20250312	124000	106583420	4380	4380	4380	4380	0
413	20250312	123900	106583420	4380	4380	4380	4380	0
414	20250312	123800	106583420	4380	4380	4380	4380	0
415	20250312	123700	106583420	4380	4380	4380	4380	0
416	20250312	123600	106583420	4380	4380	4380	4380	0
417	20250312	123500	106583420	4380	4380	4380	4380	50
418	20250312	123400	106364420	4380	4380	4380	4380	451
419	20250312	123300	104389040	4400	4400	4400	4400	0
420	20250312	123200	104389040	4400	4370	4400	4325	7961
421	20250312	123100	69733560	4380	4380	4380	4380	1
422	20250312	123000	69729180	4360	4360	4360	4360	0
423	20250312	122900	69729180	4360	4360	4360	4360	0
424	20250312	122800	69729180	4360	4360	4360	4360	0
425	20250312	122700	69729180	4360	4375	4375	4360	1077
426	20250312	122600	65022825	4380	4395	4395	4380	1400
427	20250312	122500	58889755	4400	4400	4400	4400	0
428	20250312	122400	58889755	4400	4400	4400	4400	0
429	20250312	122300	58889755	4400	4400	4400	4400	0
430	20250312	122200	58889755	4400	4400	4400	4400	0
431	20250312	122100	58889755	4400	4400	4400	4400	0
432	20250312	122000	58889755	4400	4400	4400	4400	0
433	20250312	121900	58889755	4400	4400	4400	4400	0
434	20250312	121800	58889755	4400	4400	4400	4400	0
435	20250312	121700	58889755	4400	4400	4400	4400	0
436	20250312	121600	58889755	4400	4400	4400	4400	0
437	20250312	121500	58889755	4400	4400	4400	4400	0
438	20250312	121400	58889755	4400	4400	4400	4400	0
439	20250312	121300	58889755	4400	4400	4400	4400	0
440	20250312	121200	58889755	4400	4400	4400	4400	0
441	20250312	121100	58889755	4400	4400	4400	4400	0
442	20250312	121000	58889755	4400	4400	4400	4400	0
443	20250312	120900	58889755	4400	4400	4400	4400	0
444	20250312	120800	58889755	4400	4400	4400	4400	0
445	20250312	120700	58889755	4400	4400	4400	4400	44
446	20250312	120600	58696155	4390	4390	4390	4390	0
447	20250312	120500	58696155	4390	4390	4390	4390	0
448	20250312	120400	58696155	4390	4390	4390	4390	0
449	20250312	120300	58696155	4390	4390	4390	4390	0
450	20250312	120200	58696155	4390	4390	4390	4390	0
451	20250312	120100	58696155	4390	4390	4390	4390	5
452	20250312	120000	58674205	4390	4390	4390	4390	0
453	20250312	115900	58674205	4390	4390	4390	4390	0
454	20250312	115800	58674205	4390	4390	4390	4390	1856
455	20250312	115700	50526365	4390	4390	4390	4390	810
456	20250312	115600	46970465	4400	4400	4400	4400	0
457	20250312	115500	46970465	4400	4400	4400	4400	0
458	20250312	115400	46970465	4400	4400	4400	4400	0
459	20250312	115300	46970465	4400	4400	4400	4400	0
460	20250312	115200	46970465	4400	4400	4400	4400	0
461	20250312	115100	46970465	4400	4400	4400	4400	0
462	20250312	115000	46970465	4400	4400	4400	4400	0
463	20250312	114900	46970465	4400	4400	4400	4400	0
464	20250312	114800	46970465	4400	4400	4400	4400	0
465	20250312	114700	46970465	4400	4400	4400	4400	0
466	20250312	114600	46970465	4400	4400	4400	4400	0
467	20250312	114500	46970465	4400	4400	4400	4400	0
468	20250312	114400	46970465	4400	4400	4400	4400	0
469	20250312	114300	46970465	4400	4400	4400	4400	0
470	20250312	114200	46970465	4400	4400	4400	4400	1
471	20250312	114100	46966065	4395	4395	4395	4395	0
472	20250312	114000	46966065	4395	4395	4395	4395	0
473	20250312	113900	46966065	4395	4395	4395	4395	0
474	20250312	113800	46966065	4395	4395	4395	4395	0
475	20250312	113700	46966065	4395	4395	4395	4395	0
476	20250312	113600	46966065	4395	4395	4395	4395	0
477	20250312	113500	46966065	4395	4395	4395	4395	0
478	20250312	113400	46966065	4395	4395	4395	4395	222
479	20250312	113300	45990375	4395	4395	4395	4395	5
480	20250312	113200	45968400	4395	4395	4395	4395	0
481	20250312	113100	45968400	4395	4395	4395	4395	0
482	20250312	113000	45968400	4395	4395	4395	4395	0
483	20250312	112900	45968400	4395	4395	4395	4395	12
484	20250312	112800	45915660	4395	4395	4395	4395	0
485	20250312	112700	45915660	4395	4395	4395	4395	0
486	20250312	112600	45915660	4395	4395	4395	4395	0
487	20250312	112500	45915660	4395	4395	4395	4395	0
488	20250312	112400	45915660	4395	4395	4395	4395	8
489	20250312	112300	45880500	4400	4400	4400	4400	0
490	20250312	112200	45880500	4400	4400	4400	4400	0
491	20250312	112100	45880500	4400	4400	4400	4400	0
492	20250312	112000	45880500	4400	4400	4400	4400	0
493	20250312	111900	45880500	4400	4400	4400	4400	0
494	20250312	111800	45880500	4400	4400	4400	4400	0
495	20250312	111700	45880500	4400	4400	4400	4400	0
496	20250312	111600	45880500	4400	4400	4400	4400	1
497	20250312	111500	45876100	4400	4400	4400	4400	0
498	20250312	111400	45876100	4400	4400	4400	4400	0
499	20250312	111300	45876100	4400	4400	4400	4400	0
500	20250312	111200	45876100	4400	4400	4400	4400	0
501	20250312	111100	45876100	4400	4400	4400	4400	0
502	20250312	111000	45876100	4400	4400	4400	4400	0
503	20250312	110900	45876100	4400	4400	4400	4400	0
504	20250312	110800	45876100	4400	4400	4400	4400	200
505	20250312	110700	44996100	4400	4400	4400	4400	1
506	20250312	110600	44991700	4395	4390	4395	4390	7
507	20250312	110500	44960960	4400	4400	4400	4400	0
508	20250312	110400	44960960	4400	4400	4400	4400	0
509	20250312	110300	44960960	4400	4400	4400	4400	0
510	20250312	110200	44960960	4400	4400	4400	4400	0
511	20250312	110100	44960960	4400	4400	4400	4400	0
512	20250312	110000	44960960	4400	4400	4400	4400	0
513	20250312	105900	44960960	4400	4400	4400	4400	0
514	20250312	105800	44960960	4400	4400	4400	4400	0
515	20250312	105700	44960960	4400	4400	4400	4400	0
516	20250312	105600	44960960	4400	4400	4400	4400	0
517	20250312	105500	44960960	4400	4400	4400	4400	0
518	20250312	105400	44960960	4400	4400	4400	4400	0
519	20250312	105300	44960960	4400	4400	4400	4400	0
520	20250312	105200	44960960	4400	4400	4400	4400	1000
521	20250312	105100	40560960	4400	4400	4400	4400	0
522	20250312	105000	40560960	4400	4400	4400	4400	0
523	20250312	104900	40560960	4400	4400	4400	4400	0
524	20250312	104800	40560960	4400	4400	4400	4400	0
525	20250312	104700	40560960	4400	4400	4400	4400	0
526	20250312	104600	40560960	4400	4400	4400	4400	1
527	20250312	104500	40556560	4410	4410	4410	4410	0
528	20250312	104400	40556560	4410	4410	4410	4410	0
529	20250312	104300	40556560	4410	4410	4410	4410	0
530	20250312	104200	40556560	4410	4410	4410	4410	0
531	20250312	104100	40556560	4410	4410	4410	4410	0
532	20250312	104000	40556560	4410	4410	4410	4410	0
533	20250312	103900	40556560	4410	4410	4410	4410	0
534	20250312	103800	40556560	4410	4410	4410	4410	0
535	20250312	103700	40556560	4410	4410	4410	4410	0
536	20250312	103600	40556560	4410	4380	4410	4380	22
537	20250312	103500	40460170	4410	4410	4410	4410	0
538	20250312	103400	40460170	4410	4410	4410	4410	0
539	20250312	103300	40460170	4410	4410	4410	4410	0
540	20250312	103200	40460170	4410	4410	4410	4410	0
541	20250312	103100	40460170	4410	4410	4410	4410	0
542	20250312	103000	40460170	4410	4410	4410	4410	0
543	20250312	102900	40460170	4410	4410	4410	4410	0
544	20250312	102800	40460170	4410	4410	4410	4410	0
545	20250312	102700	40460170	4410	4410	4410	4410	0
546	20250312	102600	40460170	4410	4410	4410	4410	0
547	20250312	102500	40460170	4410	4410	4410	4410	0
548	20250312	102400	40460170	4410	4410	4410	4410	0
549	20250312	102300	40460170	4410	4410	4410	4410	0
550	20250312	102200	40460170	4410	4410	4410	4410	0
551	20250312	102100	40460170	4410	4410	4410	4410	0
552	20250312	102000	40460170	4410	4410	4410	4410	1
553	20250312	101900	40455760	4405	4405	4405	4360	1116
554	20250312	101800	35573360	4410	4410	4410	4410	0
555	20250312	101700	35573360	4410	4410	4410	4410	0
556	20250312	101600	35573360	4410	4410	4410	4410	0
557	20250312	101500	35573360	4410	4410	4410	4410	0
558	20250312	101400	35573360	4410	4410	4410	4410	0
559	20250312	101300	35573360	4410	4410	4410	4410	0
560	20250312	101200	35573360	4410	4410	4410	4410	0
561	20250312	101100	35573360	4410	4410	4410	4410	242
562	20250312	101000	34506140	4410	4410	4410	4410	0
563	20250312	100900	34506140	4410	4410	4410	4410	3
564	20250312	100800	34492910	4410	4410	4410	4410	0
565	20250312	100700	34492910	4410	4410	4410	4410	0
566	20250312	100600	34492910	4410	4410	4410	4410	4
567	20250312	100500	34475270	4410	4410	4410	4410	0
568	20250312	100400	34475270	4410	4410	4410	4410	10
569	20250312	100300	34431170	4400	4400	4400	4400	30
570	20250312	100200	34299170	4400	4400	4400	4400	0
571	20250312	100100	34299170	4400	4400	4400	4400	0
572	20250312	100000	34299170	4400	4400	4400	4400	0
573	20250312	095900	34299170	4400	4400	4400	4400	0
574	20250312	095800	34299170	4400	4400	4400	4400	1000
575	20250312	095700	29899170	4415	4415	4415	4415	0
576	20250312	095600	29899170	4415	4415	4415	4415	0
577	20250312	095500	29899170	4415	4415	4415	4415	401
578	20250312	095400	28128755	4410	4410	4410	4410	198
579	20250312	095300	27255575	4410	4410	4410	4410	20
580	20250312	095200	27167375	4410	4410	4410	4410	0
581	20250312	095100	27167375	4410	4410	4410	4410	0
582	20250312	095000	27167375	4410	4410	4410	4410	0
583	20250312	094900	27167375	4410	4405	4410	4405	85
584	20250312	094800	26792945	4405	4405	4405	4405	71
585	20250312	094700	26480190	4410	4410	4410	4410	0
586	20250312	094600	26480190	4410	4410	4410	4410	0
587	20250312	094500	26480190	4410	4405	4410	4405	200
588	20250312	094400	25599180	4400	4400	4400	4400	100
589	20250312	094300	25159180	4405	4380	4405	4380	103
590	20250312	094200	24708015	4405	4405	4405	4405	1
591	20250312	094100	24703610	4400	4400	4400	4400	214
592	20250312	094000	23762010	4400	4400	4400	4400	0
593	20250312	093900	23762010	4400	4400	4400	4400	6
594	20250312	093800	23735610	4395	4395	4395	4395	200
595	20250312	093700	22856610	4395	4395	4395	4395	0
596	20250312	093600	22856610	4395	4395	4395	4395	1
597	20250312	093500	22852215	4395	4395	4395	4395	1
598	20250312	093400	22847820	4390	4390	4390	4390	66
599	20250312	093300	22558080	4400	4400	4400	4400	350
600	20250312	093200	21018080	4400	4400	4400	4400	0
601	20250312	093100	21018080	4400	4390	4400	4390	137
602	20250312	093000	20416140	4390	4390	4390	4390	0
603	20250312	092900	20416140	4390	4385	4390	4375	963
604	20250312	092800	16196065	4385	4385	4385	4380	104
605	20250312	092700	15740535	4380	4380	4380	4380	341
606	20250312	092600	14246955	4385	4385	4385	4385	0
607	20250312	092500	14246955	4385	4385	4385	4385	0
608	20250312	092400	14246955	4385	4385	4385	4385	1
609	20250312	092300	14242570	4385	4380	4385	4375	347
610	20250312	092200	12724045	4385	4385	4385	4385	0
611	20250312	092100	12724045	4385	4390	4390	4385	2
612	20250312	092000	12715270	4390	4390	4390	4390	0
613	20250312	091900	12715270	4390	4380	4390	4380	1328
614	20250312	091800	6898365	4380	4380	4380	4380	0
615	20250312	091700	6898365	4380	4365	4380	4365	1148
616	20250312	091600	1878315	4365	4365	4365	4365	1
617	20250312	091500	1873950	4350	4365	4365	4350	109
618	20250312	091400	1399345	4360	4360	4360	4360	0
619	20250312	091300	1399345	4360	4360	4360	4360	90
620	20250312	091200	1006945	4365	4365	4365	4365	0
621	20250312	091100	1006945	4365	4365	4365	4365	0
622	20250312	091000	1006945	4365	4360	4365	4360	11
623	20250312	090900	958980	4365	4365	4365	4365	0
624	20250312	090800	958980	4365	4365	4365	4365	0
625	20250312	090700	958980	4365	4365	4365	4365	1
626	20250312	090600	954615	4355	4355	4355	4355	140
627	20250312	090500	344915	4370	4370	4370	4370	1
628	20250312	090400	340545	4370	4370	4370	4370	0
629	20250312	090300	340545	4370	4370	4370	4370	2
630	20250312	090200	331805	4370	4370	4370	4370	10
631	20250312	090100	288105	4370	4370	4370	4370	3
632	20250312	090000	274995	4375	4375	4375	4360	63