KissMeData/317120/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	212000	47550461	2935	2935	2935	2935	1
3	20250313	211900	47550461	2935	2935	2935	2935	0
4	20250313	211800	47550461	2935	2935	2935	2935	0
5	20250313	211700	47550461	2935	2935	2935	2935	0
6	20250313	211600	47550461	2935	2935	2935	2935	0
7	20250313	211500	47550461	2935	2935	2935	2935	0
8	20250313	211400	47550461	2935	2935	2935	2935	0
9	20250313	211300	47550461	2935	2935	2935	2935	0
10	20250313	211200	47550461	2935	2935	2935	2935	0
11	20250313	211100	47550461	2935	2935	2935	2935	0
12	20250313	211000	47550461	2935	2935	2935	2935	0
13	20250313	210900	47550461	2935	2935	2935	2935	0
14	20250313	210800	47550461	2935	2935	2935	2935	0
15	20250313	210700	47550461	2935	2935	2935	2935	0
16	20250313	210600	47550461	2935	2935	2935	2935	0
17	20250313	210500	47550461	2935	2935	2935	2935	0
18	20250313	210400	47550461	2935	2935	2935	2935	0
19	20250313	210300	47550461	2935	2935	2935	2935	0
20	20250313	210200	47550461	2935	2935	2935	2935	0
21	20250313	210100	47550461	2935	2935	2935	2935	0
22	20250313	210000	47550461	2935	2935	2935	2935	0
23	20250313	205900	47550461	2935	2935	2935	2935	0
24	20250313	205800	47550461	2935	2935	2935	2935	0
25	20250313	205700	47550461	2935	2935	2935	2935	0
26	20250313	205600	47550461	2935	2935	2935	2935	0
27	20250313	205500	47550461	2935	2935	2935	2935	0
28	20250313	205400	47550461	2935	2935	2935	2935	0
29	20250313	205300	47550461	2935	2935	2935	2935	0
30	20250313	205200	47550461	2935	2935	2935	2935	0
31	20250313	205100	47550461	2935	2935	2935	2935	0
32	20250313	205000	47550461	2935	2935	2935	2935	1
33	20250313	204900	47550461	2935	2935	2935	2935	0
34	20250313	204800	47550461	2935	2935	2935	2935	0
35	20250313	204700	47550461	2935	2935	2935	2935	0
36	20250313	204600	47550461	2935	2935	2935	2935	0
37	20250313	204500	47550461	2935	2935	2935	2935	0
38	20250313	204400	47550461	2935	2935	2935	2935	0
39	20250313	204300	47550461	2935	2935	2935	2935	0
40	20250313	204200	47550461	2935	2935	2935	2935	0
41	20250313	204100	47550461	2935	2935	2935	2935	0
42	20250313	204000	47550461	2935	2935	2935	2935	0
43	20250313	203900	47550461	2935	2935	2935	2935	0
44	20250313	203800	47550461	2935	2935	2935	2935	0
45	20250313	203700	47550461	2935	2935	2935	2935	0
46	20250313	203600	47550461	2935	2935	2935	2935	0
47	20250313	203500	47550461	2935	2935	2935	2935	0
48	20250313	203400	47550461	2935	2935	2935	2935	0
49	20250313	203300	47550461	2935	2935	2935	2935	0
50	20250313	203200	47550461	2935	2935	2935	2935	0
51	20250313	203100	47550461	2935	2935	2935	2935	0
52	20250313	203000	47550461	2935	2935	2935	2935	0
53	20250313	202900	47550461	2935	2935	2935	2935	0
54	20250313	202800	47550461	2935	2935	2935	2935	0
55	20250313	202700	47550461	2935	2935	2935	2935	0
56	20250313	202600	47550461	2935	2935	2935	2935	0
57	20250313	202500	47550461	2935	2935	2935	2935	0
58	20250313	202400	47550461	2935	2935	2935	2935	0
59	20250313	202300	47550461	2935	2935	2935	2935	0
60	20250313	202200	47550461	2935	2935	2935	2935	0
61	20250313	202100	47550461	2935	2935	2935	2935	0
62	20250313	202000	47550461	2935	2935	2935	2935	1
63	20250313	201900	47550461	2935	2935	2935	2935	0
64	20250313	201800	47550461	2935	2935	2935	2935	0
65	20250313	201700	47550461	2935	2935	2935	2935	0
66	20250313	201600	47550461	2935	2935	2935	2935	0
67	20250313	201500	47550461	2935	2935	2935	2935	0
68	20250313	201400	47550461	2935	2935	2935	2935	0
69	20250313	201300	47550461	2935	2935	2935	2935	0
70	20250313	201200	47550461	2935	2935	2935	2935	0
71	20250313	201100	47550461	2935	2935	2935	2935	0
72	20250313	201000	47550461	2935	2935	2935	2935	0
73	20250313	200900	47550461	2935	2935	2935	2935	0
74	20250313	200800	47550461	2935	2935	2935	2935	0
75	20250313	200700	47550461	2935	2935	2935	2935	0
76	20250313	200600	47550461	2935	2935	2935	2935	0
77	20250313	200500	47550461	2935	2935	2935	2935	0
78	20250313	200400	47550461	2935	2935	2935	2935	0
79	20250313	200300	47550461	2935	2935	2935	2935	0
80	20250313	200200	47550461	2935	2935	2935	2935	0
81	20250313	200100	47550461	2935	2935	2935	2935	0
82	20250313	200000	47550461	2935	2935	2935	2935	0
83	20250313	195900	47550461	2935	2935	2935	2935	0
84	20250313	195800	47550461	2935	2935	2935	2935	0
85	20250313	195700	47550461	2935	2935	2935	2935	0
86	20250313	195600	47550461	2935	2935	2935	2935	0
87	20250313	195500	47550461	2935	2935	2935	2935	0
88	20250313	195400	47550461	2935	2935	2935	2935	0
89	20250313	195300	47550461	2935	2935	2935	2935	0
90	20250313	195200	47550461	2935	2935	2935	2935	0
91	20250313	195100	47550461	2935	2935	2935	2935	0
92	20250313	195000	47550461	2935	2935	2935	2935	1
93	20250313	194900	47550461	2935	2935	2935	2935	0
94	20250313	194800	47550461	2935	2935	2935	2935	0
95	20250313	194700	47550461	2935	2935	2935	2935	0
96	20250313	194600	47550461	2935	2935	2935	2935	0
97	20250313	194500	47550461	2935	2935	2935	2935	0
98	20250313	194400	47550461	2935	2935	2935	2935	0
99	20250313	194300	47550461	2935	2935	2935	2935	0
100	20250313	194200	47550461	2935	2935	2935	2935	0
101	20250313	194100	47550461	2935	2935	2935	2935	0
102	20250313	194000	47550461	2935	2935	2935	2935	0
103	20250313	193900	47550461	2935	2935	2935	2935	0
104	20250313	193800	47550461	2935	2935	2935	2935	0
105	20250313	193700	47550461	2935	2935	2935	2935	0
106	20250313	193600	47550461	2935	2935	2935	2935	0
107	20250313	193500	47550461	2935	2935	2935	2935	0
108	20250313	193400	47550461	2935	2935	2935	2935	0
109	20250313	193300	47550461	2935	2935	2935	2935	0
110	20250313	193200	47550461	2935	2935	2935	2935	0
111	20250313	193100	47550461	2935	2935	2935	2935	0
112	20250313	193000	47550461	2935	2935	2935	2935	0
113	20250313	192900	47550461	2935	2935	2935	2935	0
114	20250313	192800	47550461	2935	2935	2935	2935	0
115	20250313	192700	47550461	2935	2935	2935	2935	0
116	20250313	192600	47550461	2935	2935	2935	2935	0
117	20250313	192500	47550461	2935	2935	2935	2935	0
118	20250313	192400	47550461	2935	2935	2935	2935	0
119	20250313	192300	47550461	2935	2935	2935	2935	0
120	20250313	192200	47550461	2935	2935	2935	2935	0
121	20250313	192100	47550461	2935	2935	2935	2935	0
122	20250313	192000	47550461	2935	2935	2935	2935	1
123	20250313	191900	47550461	2935	2935	2935	2935	0
124	20250313	191800	47550461	2935	2935	2935	2935	0
125	20250313	191700	47550461	2935	2935	2935	2935	0
126	20250313	191600	47550461	2935	2935	2935	2935	0
127	20250313	191500	47550461	2935	2935	2935	2935	0
128	20250313	191400	47550461	2935	2935	2935	2935	0
129	20250313	191300	47550461	2935	2935	2935	2935	0
130	20250313	191200	47550461	2935	2935	2935	2935	0
131	20250313	191100	47550461	2935	2935	2935	2935	0
132	20250313	191000	47550461	2935	2935	2935	2935	0
133	20250313	190900	47550461	2935	2935	2935	2935	0
134	20250313	190800	47550461	2935	2935	2935	2935	0
135	20250313	190700	47550461	2935	2935	2935	2935	0
136	20250313	190600	47550461	2935	2935	2935	2935	0
137	20250313	190500	47550461	2935	2935	2935	2935	0
138	20250313	190400	47550461	2935	2935	2935	2935	0
139	20250313	190300	47550461	2935	2935	2935	2935	0
140	20250313	190200	47550461	2935	2935	2935	2935	0
141	20250313	190100	47550461	2935	2935	2935	2935	0
142	20250313	190000	47550461	2935	2935	2935	2935	0
143	20250313	185900	47550461	2935	2935	2935	2935	0
144	20250313	185800	47550461	2935	2935	2935	2935	0
145	20250313	185700	47550461	2935	2935	2935	2935	0
146	20250313	185600	47550461	2935	2935	2935	2935	0
147	20250313	185500	47550461	2935	2935	2935	2935	0
148	20250313	185400	47550461	2935	2935	2935	2935	0
149	20250313	185300	47550461	2935	2935	2935	2935	0
150	20250313	185200	47550461	2935	2935	2935	2935	0
151	20250313	185100	47550461	2935	2935	2935	2935	0
152	20250313	185000	47550461	2935	2935	2935	2935	1
153	20250313	184900	47550461	2935	2935	2935	2935	0
154	20250313	184800	47550461	2935	2935	2935	2935	0
155	20250313	184700	47550461	2935	2935	2935	2935	0
156	20250313	184600	47550461	2935	2935	2935	2935	0
157	20250313	184500	47550461	2935	2935	2935	2935	0
158	20250313	184400	47550461	2935	2935	2935	2935	0
159	20250313	184300	47550461	2935	2935	2935	2935	0
160	20250313	184200	47550461	2935	2935	2935	2935	0
161	20250313	184100	47550461	2935	2935	2935	2935	0
162	20250313	184000	47550461	2935	2935	2935	2935	0
163	20250313	183900	47550461	2935	2935	2935	2935	0
164	20250313	183800	47550461	2935	2935	2935	2935	0
165	20250313	183700	47550461	2935	2935	2935	2935	0
166	20250313	183600	47550461	2935	2935	2935	2935	0
167	20250313	183500	47550461	2935	2935	2935	2935	0
168	20250313	183400	47550461	2935	2935	2935	2935	0
169	20250313	183300	47550461	2935	2935	2935	2935	0
170	20250313	183200	47550461	2935	2935	2935	2935	0
171	20250313	183100	47550461	2935	2935	2935	2935	0
172	20250313	183000	47550461	2935	2935	2935	2935	0
173	20250313	182900	47550461	2935	2935	2935	2935	0
174	20250313	182800	47550461	2935	2935	2935	2935	0
175	20250313	182700	47550461	2935	2935	2935	2935	0
176	20250313	182600	47550461	2935	2935	2935	2935	0
177	20250313	182500	47550461	2935	2935	2935	2935	0
178	20250313	182400	47550461	2935	2935	2935	2935	0
179	20250313	182300	47550461	2935	2935	2935	2935	0
180	20250313	182200	47550461	2935	2935	2935	2935	0
181	20250313	182100	47550461	2935	2935	2935	2935	0
182	20250313	182000	47550461	2935	2935	2935	2935	1
183	20250313	181900	47550461	2935	2935	2935	2935	0
184	20250313	181800	47550461	2935	2935	2935	2935	0
185	20250313	181700	47550461	2935	2935	2935	2935	0
186	20250313	181600	47550461	2935	2935	2935	2935	0
187	20250313	181500	47550461	2935	2935	2935	2935	0
188	20250313	181400	47550461	2935	2935	2935	2935	0
189	20250313	181300	47550461	2935	2935	2935	2935	0
190	20250313	181200	47550461	2935	2935	2935	2935	0
191	20250313	181100	47550461	2935	2935	2935	2935	0
192	20250313	181000	47550461	2935	2935	2935	2935	0
193	20250313	180900	47550461	2935	2935	2935	2935	0
194	20250313	180800	47550461	2935	2935	2935	2935	0
195	20250313	180700	47550461	2935	2935	2935	2935	0
196	20250313	180600	47550461	2935	2935	2935	2935	0
197	20250313	180500	47550461	2935	2935	2935	2935	0
198	20250313	180400	47550461	2935	2935	2935	2935	0
199	20250313	180300	47550461	2935	2935	2935	2935	0
200	20250313	180200	47550461	2935	2935	2935	2935	0
201	20250313	180100	47550461	2935	2935	2935	2935	0
202	20250313	180000	47550461	2935	2935	2935	2935	0
203	20250313	175900	47550461	2935	2935	2935	2935	0
204	20250313	175800	47550461	2935	2935	2935	2935	0
205	20250313	175700	47550461	2935	2935	2935	2935	0
206	20250313	175600	47550461	2935	2935	2935	2935	0
207	20250313	175500	47550461	2935	2935	2935	2935	0
208	20250313	175400	47550461	2935	2935	2935	2935	0
209	20250313	175300	47550461	2935	2935	2935	2935	0
210	20250313	175200	47550461	2935	2935	2935	2935	0
211	20250313	175100	47550461	2935	2935	2935	2935	0
212	20250313	175000	47550461	2935	2935	2935	2935	1
213	20250313	174900	47550461	2935	2935	2935	2935	0
214	20250313	174800	47550461	2935	2935	2935	2935	0
215	20250313	174700	47550461	2935	2935	2935	2935	0
216	20250313	174600	47550461	2935	2935	2935	2935	0
217	20250313	174500	47550461	2935	2935	2935	2935	0
218	20250313	174400	47550461	2935	2935	2935	2935	0
219	20250313	174300	47550461	2935	2935	2935	2935	0
220	20250313	174200	47550461	2935	2935	2935	2935	0
221	20250313	174100	47550461	2935	2935	2935	2935	0
222	20250313	174000	47550461	2935	2935	2935	2935	0
223	20250313	173900	47550461	2935	2935	2935	2935	0
224	20250313	173800	47550461	2935	2935	2935	2935	0
225	20250313	173700	47550461	2935	2935	2935	2935	0
226	20250313	173600	47550461	2935	2935	2935	2935	0
227	20250313	173500	47550461	2935	2935	2935	2935	0
228	20250313	173400	47550461	2935	2935	2935	2935	0
229	20250313	173300	47550461	2935	2935	2935	2935	0
230	20250313	173200	47550461	2935	2935	2935	2935	0
231	20250313	173100	47550461	2935	2935	2935	2935	0
232	20250313	173000	47550461	2935	2935	2935	2935	0
233	20250313	172900	47550461	2935	2935	2935	2935	0
234	20250313	172800	47550461	2935	2935	2935	2935	0
235	20250313	172700	47550461	2935	2935	2935	2935	0
236	20250313	172600	47550461	2935	2935	2935	2935	0
237	20250313	172500	47550461	2935	2935	2935	2935	0
238	20250313	172400	47550461	2935	2935	2935	2935	0
239	20250313	172300	47550461	2935	2935	2935	2935	0
240	20250313	172200	47550461	2935	2935	2935	2935	0
241	20250313	172100	47550461	2935	2935	2935	2935	0
242	20250313	172000	47550461	2935	2935	2935	2935	1
243	20250313	171900	47550461	2935	2935	2935	2935	0
244	20250313	171800	47550461	2935	2935	2935	2935	0
245	20250313	171700	47550461	2935	2935	2935	2935	0
246	20250313	171600	47550461	2935	2935	2935	2935	0
247	20250313	171500	47550461	2935	2935	2935	2935	0
248	20250313	171400	47550461	2935	2935	2935	2935	0
249	20250313	171300	47550461	2935	2935	2935	2935	0
250	20250313	171200	47550461	2935	2935	2935	2935	0
251	20250313	171100	47550461	2935	2935	2935	2935	0
252	20250313	171000	47550461	2935	2935	2935	2935	0
253	20250313	170900	47550461	2935	2935	2935	2935	0
254	20250313	170800	47550461	2935	2935	2935	2935	0
255	20250313	170700	47550461	2935	2935	2935	2935	0
256	20250313	170600	47550461	2935	2935	2935	2935	0
257	20250313	170500	47550461	2935	2935	2935	2935	0
258	20250313	170400	47550461	2935	2935	2935	2935	0
259	20250313	170300	47550461	2935	2935	2935	2935	0
260	20250313	170200	47550461	2935	2935	2935	2935	0
261	20250313	170100	47550461	2935	2935	2935	2935	0
262	20250313	170000	47550461	2935	2935	2935	2935	0
263	20250313	165900	47550461	2935	2935	2935	2935	0
264	20250313	165800	47550461	2935	2935	2935	2935	0
265	20250313	165700	47550461	2935	2935	2935	2935	0
266	20250313	165600	47550461	2935	2935	2935	2935	0
267	20250313	165500	47550461	2935	2935	2935	2935	0
268	20250313	165400	47550461	2935	2935	2935	2935	0
269	20250313	165300	47550461	2935	2935	2935	2935	0
270	20250313	165200	47550461	2935	2935	2935	2935	0
271	20250313	165100	47550461	2935	2935	2935	2935	0
272	20250313	165000	47550461	2935	2935	2935	2935	1
273	20250313	164900	47550461	2935	2935	2935	2935	0
274	20250313	164800	47550461	2935	2935	2935	2935	0
275	20250313	164700	47550461	2935	2935	2935	2935	0
276	20250313	164600	47550461	2935	2935	2935	2935	0
277	20250313	164500	47550461	2935	2935	2935	2935	0
278	20250313	164400	47550461	2935	2935	2935	2935	0
279	20250313	164300	47550461	2935	2935	2935	2935	0
280	20250313	164200	47550461	2935	2935	2935	2935	0
281	20250313	164100	47550461	2935	2935	2935	2935	0
282	20250313	164000	47550461	2935	2935	2935	2935	0
283	20250313	163900	47550461	2935	2935	2935	2935	0
284	20250313	163800	47550461	2935	2935	2935	2935	0
285	20250313	163700	47550461	2935	2935	2935	2935	0
286	20250313	163600	47550461	2935	2935	2935	2935	0
287	20250313	163500	47550461	2935	2935	2935	2935	0
288	20250313	163400	47550461	2935	2935	2935	2935	0
289	20250313	163300	47550461	2935	2935	2935	2935	0
290	20250313	163200	47550461	2935	2935	2935	2935	0
291	20250313	163100	47550461	2935	2935	2935	2935	0
292	20250313	163000	47550461	2935	2935	2935	2935	0
293	20250313	162900	47550461	2935	2935	2935	2935	0
294	20250313	162800	47550461	2935	2935	2935	2935	0
295	20250313	162700	47550461	2935	2935	2935	2935	0
296	20250313	162600	47550461	2935	2935	2935	2935	0
297	20250313	162500	47550461	2935	2935	2935	2935	0
298	20250313	162400	47550461	2935	2935	2935	2935	0
299	20250313	162300	47550461	2935	2935	2935	2935	0
300	20250313	162200	47550461	2935	2935	2935	2935	0
301	20250313	162100	47550461	2935	2935	2935	2935	0
302	20250313	162000	47550461	2935	2935	2935	2935	1
303	20250313	161900	47550461	2935	2935	2935	2935	0
304	20250313	161800	47550461	2935	2935	2935	2935	0
305	20250313	161700	47550461	2935	2935	2935	2935	0
306	20250313	161600	47550461	2935	2935	2935	2935	0
307	20250313	161500	47550461	2935	2935	2935	2935	0
308	20250313	161400	47550461	2935	2935	2935	2935	0
309	20250313	161300	47550461	2935	2935	2935	2935	0
310	20250313	161200	47550461	2935	2935	2935	2935	0
311	20250313	161100	47550461	2935	2935	2935	2935	0
312	20250313	161000	47550461	2935	2935	2935	2935	0
313	20250313	160900	47550461	2935	2935	2935	2935	0
314	20250313	160800	47550461	2935	2935	2935	2935	0
315	20250313	160700	47550461	2935	2935	2935	2935	0
316	20250313	160600	47550461	2935	2935	2935	2935	0
317	20250313	160500	47550461	2935	2935	2935	2935	0
318	20250313	160400	47550461	2935	2935	2935	2935	0
319	20250313	160300	47550461	2935	2935	2935	2935	0
320	20250313	160200	47550461	2935	2935	2935	2935	0
321	20250313	160100	47550461	2935	2935	2935	2935	0
322	20250313	160000	47550461	2935	2935	2935	2935	0
323	20250313	155900	47550461	2935	2935	2935	2935	0
324	20250313	155800	47550461	2935	2935	2935	2935	0
325	20250313	155700	47550461	2935	2935	2935	2935	0
326	20250313	155600	47550461	2935	2935	2935	2935	0
327	20250313	155500	47550461	2935	2935	2935	2935	0
328	20250313	155400	47550461	2935	2935	2935	2935	0
329	20250313	155300	47550461	2935	2935	2935	2935	0
330	20250313	155200	47550461	2935	2935	2935	2935	0
331	20250313	155100	47550461	2935	2935	2935	2935	0
332	20250313	155000	47550461	2935	2935	2935	2935	1
333	20250313	154900	47550461	2935	2935	2935	2935	0
334	20250313	154800	47550461	2935	2935	2935	2935	0
335	20250313	154700	47550461	2935	2935	2935	2935	0
336	20250313	154600	47550461	2935	2935	2935	2935	0
337	20250313	154500	47550461	2935	2935	2935	2935	0
338	20250313	154400	47550461	2935	2935	2935	2935	0
339	20250313	154300	47550461	2935	2935	2935	2935	0
340	20250313	154200	47550461	2935	2935	2935	2935	0
341	20250313	154100	47550461	2935	2935	2935	2935	0
342	20250313	154000	47550461	2935	2935	2935	2935	0
343	20250313	153900	47550461	2935	2935	2935	2935	0
344	20250313	153800	47550461	2935	2935	2935	2935	0
345	20250313	153700	47550461	2935	2935	2935	2935	0
346	20250313	153600	47550461	2935	2935	2935	2935	0
347	20250313	153500	47550461	2935	2935	2935	2935	0
348	20250313	153400	47550461	2935	2935	2935	2935	0
349	20250313	153300	47550461	2935	2935	2935	2935	0
350	20250313	153200	47550461	2935	2935	2935	2935	0
351	20250313	153100	47550461	2935	2935	2935	2935	0
352	20250313	153000	47550461	2935	2935	2935	2935	1
353	20250313	152900	47547526	2910	2910	2910	2910	0
354	20250313	152800	47547526	2910	2910	2910	2910	0
355	20250313	152700	47547526	2910	2910	2910	2910	0
356	20250313	152600	47547526	2910	2910	2910	2910	0
357	20250313	152500	47547526	2910	2910	2910	2910	0
358	20250313	152400	47547526	2910	2910	2910	2910	0
359	20250313	152300	47547526	2910	2910	2910	2910	0
360	20250313	152200	47547526	2910	2910	2910	2910	0
361	20250313	152100	47547526	2910	2910	2910	2910	0
362	20250313	152000	47547526	2910	2910	2910	2910	0
363	20250313	151900	47547526	2910	2925	2925	2910	86
364	20250313	151800	47295991	2925	2925	2925	2925	30
365	20250313	151700	47208241	2915	2915	2915	2915	0
366	20250313	151600	47208241	2915	2915	2915	2915	3357
367	20250313	151500	37422586	2915	2915	2915	2915	0
368	20250313	151400	37422586	2915	2915	2915	2915	1042
369	20250313	151300	34385156	2910	2910	2910	2910	0
370	20250313	151200	34385156	2910	2910	2910	2910	0
371	20250313	151100	34385156	2910	2910	2910	2910	0
372	20250313	151000	34385156	2910	2910	2910	2910	0
373	20250313	150900	34385156	2910	2910	2910	2910	11
374	20250313	150800	34353146	2910	2910	2910	2910	0
375	20250313	150700	34353146	2910	2910	2910	2910	0
376	20250313	150600	34353146	2910	2910	2910	2910	0
377	20250313	150500	34353146	2910	2910	2910	2910	0
378	20250313	150400	34353146	2910	2910	2910	2910	0
379	20250313	150300	34353146	2910	2910	2910	2910	0
380	20250313	150200	34353146	2910	2910	2910	2910	0
381	20250313	150100	34353146	2910	2910	2910	2910	0
382	20250313	150000	34353146	2910	2910	2910	2910	0
383	20250313	145900	34353146	2910	2910	2910	2910	0
384	20250313	145800	34353146	2910	2910	2910	2910	0
385	20250313	145700	34353146	2910	2910	2910	2910	0
386	20250313	145600	34353146	2910	2910	2910	2910	0
387	20250313	145500	34353146	2910	2910	2910	2910	0
388	20250313	145400	34353146	2910	2910	2910	2910	0
389	20250313	145300	34353146	2910	2910	2910	2910	0
390	20250313	145200	34353146	2910	2910	2910	2910	0
391	20250313	145100	34353146	2910	2915	2915	2910	300
392	20250313	145000	33479456	2935	2935	2935	2935	0
393	20250313	144900	33479456	2935	2935	2935	2935	0
394	20250313	144800	33479456	2935	2935	2935	2935	0
395	20250313	144700	33479456	2935	2935	2935	2935	0
396	20250313	144600	33479456	2935	2920	2935	2920	1034
397	20250313	144500	30445556	2910	2910	2910	2910	0
398	20250313	144400	30445556	2910	2915	2915	2910	3
399	20250313	144300	30436816	2920	2920	2920	2920	20
400	20250313	144200	30378416	2920	2920	2920	2920	0
401	20250313	144100	30378416	2920	2920	2920	2920	3
402	20250313	144000	30369656	2940	2940	2940	2940	0
403	20250313	143900	30369656	2940	2940	2940	2940	0
404	20250313	143800	30369656	2940	2940	2940	2940	0
405	20250313	143700	30369656	2940	2940	2940	2940	0
406	20250313	143600	30369656	2940	2940	2940	2940	10
407	20250313	143500	30340256	2940	2940	2940	2940	0
408	20250313	143400	30340256	2940	2940	2940	2940	0
409	20250313	143300	30340256	2940	2940	2940	2940	0
410	20250313	143200	30340256	2940	2940	2940	2940	0
411	20250313	143100	30340256	2940	2940	2940	2940	2
412	20250313	143000	30334376	2940	2940	2940	2940	1
413	20250313	142900	30331436	2940	2940	2940	2940	0
414	20250313	142800	30331436	2940	2940	2940	2940	60
415	20250313	142700	30155036	2940	2940	2940	2940	0
416	20250313	142600	30155036	2940	2940	2940	2940	0
417	20250313	142500	30155036	2940	2940	2940	2940	2
418	20250313	142400	30149156	2940	2940	2940	2940	0
419	20250313	142300	30149156	2940	2940	2940	2940	0
420	20250313	142200	30149156	2940	2940	2940	2940	0
421	20250313	142100	30149156	2940	2940	2940	2940	0
422	20250313	142000	30149156	2940	2940	2940	2940	0
423	20250313	141900	30149156	2940	2940	2940	2940	0
424	20250313	141800	30149156	2940	2940	2940	2940	0
425	20250313	141700	30149156	2940	2940	2940	2940	0
426	20250313	141600	30149156	2940	2940	2940	2940	7
427	20250313	141500	30128576	2920	2920	2920	2920	0
428	20250313	141400	30128576	2920	2920	2920	2920	0
429	20250313	141300	30128576	2920	2920	2920	2920	0
430	20250313	141200	30128576	2920	2920	2920	2920	0
431	20250313	141100	30128576	2920	2920	2920	2920	0
432	20250313	141000	30128576	2920	2920	2920	2920	0
433	20250313	140900	30128576	2920	2920	2920	2920	0
434	20250313	140800	30128576	2920	2920	2920	2920	0
435	20250313	140700	30128576	2920	2920	2920	2920	0
436	20250313	140600	30128576	2920	2920	2920	2920	0
437	20250313	140500	30128576	2920	2920	2920	2920	0
438	20250313	140400	30128576	2920	2920	2920	2920	0
439	20250313	140300	30128576	2920	2920	2920	2920	0
440	20250313	140200	30128576	2920	2925	2925	2920	19
441	20250313	140100	30073041	2925	2925	2925	2925	0
442	20250313	140000	30073041	2925	2925	2925	2925	168
443	20250313	135900	29581641	2945	2945	2945	2945	0
444	20250313	135800	29581641	2945	2945	2945	2945	0
445	20250313	135700	29581641	2945	2945	2945	2945	0
446	20250313	135600	29581641	2945	2945	2945	2945	0
447	20250313	135500	29581641	2945	2945	2945	2945	0
448	20250313	135400	29581641	2945	2945	2945	2945	0
449	20250313	135300	29581641	2945	2945	2945	2945	0
450	20250313	135200	29581641	2945	2945	2945	2945	0
451	20250313	135100	29581641	2945	2945	2945	2945	0
452	20250313	135000	29581641	2945	2945	2945	2945	0
453	20250313	134900	29581641	2945	2945	2945	2945	0
454	20250313	134800	29581641	2945	2945	2945	2945	0
455	20250313	134700	29581641	2945	2945	2945	2945	0
456	20250313	134600	29581641	2945	2945	2945	2945	5
457	20250313	134500	29566916	2945	2945	2945	2945	0
458	20250313	134400	29566916	2945	2945	2945	2945	0
459	20250313	134300	29566916	2945	2945	2945	2945	0
460	20250313	134200	29566916	2945	2945	2945	2945	0
461	20250313	134100	29566916	2945	2945	2945	2945	0
462	20250313	134000	29566916	2945	2945	2945	2945	0
463	20250313	133900	29566916	2945	2945	2945	2945	0
464	20250313	133800	29566916	2945	2945	2945	2945	143
465	20250313	133700	29145781	2940	2940	2940	2940	0
466	20250313	133600	29145781	2940	2940	2940	2940	0
467	20250313	133500	29145781	2940	2940	2940	2940	0
468	20250313	133400	29145781	2940	2940	2940	2940	0
469	20250313	133300	29145781	2940	2940	2940	2940	0
470	20250313	133200	29145781	2940	2940	2940	2940	0
471	20250313	133100	29145781	2940	2940	2940	2940	0
472	20250313	133000	29145781	2940	2940	2940	2940	0
473	20250313	132900	29145781	2940	2940	2940	2940	0
474	20250313	132800	29145781	2940	2940	2940	2940	0
475	20250313	132700	29145781	2940	2940	2940	2940	0
476	20250313	132600	29145781	2940	2940	2940	2940	0
477	20250313	132500	29145781	2940	2940	2940	2940	0
478	20250313	132400	29145781	2940	2940	2940	2940	0
479	20250313	132300	29145781	2940	2940	2940	2940	156
480	20250313	132200	28687141	2940	2940	2940	2940	0
481	20250313	132100	28687141	2940	2940	2940	2940	0
482	20250313	132000	28687141	2940	2940	2945	2940	70
483	20250313	131900	28481076	2945	2945	2945	2945	3
484	20250313	131800	28472241	2945	2945	2945	2945	0
485	20250313	131700	28472241	2945	2945	2945	2945	0
486	20250313	131600	28472241	2945	2945	2945	2945	0
487	20250313	131500	28472241	2945	2945	2945	2945	0
488	20250313	131400	28472241	2945	2945	2945	2945	0
489	20250313	131300	28472241	2945	2945	2945	2945	0
490	20250313	131200	28472241	2945	2945	2945	2945	0
491	20250313	131100	28472241	2945	2945	2945	2945	20
492	20250313	131000	28413341	2945	2945	2945	2945	0
493	20250313	130900	28413341	2945	2945	2945	2945	0
494	20250313	130800	28413341	2945	2945	2945	2945	0
495	20250313	130700	28413341	2945	2945	2945	2945	0
496	20250313	130600	28413341	2945	2945	2945	2945	2
497	20250313	130500	28407451	2930	2930	2930	2930	0
498	20250313	130400	28407451	2930	2930	2930	2930	0
499	20250313	130300	28407451	2930	2930	2930	2930	0
500	20250313	130200	28407451	2930	2930	2930	2930	0
501	20250313	130100	28407451	2930	2930	2930	2930	0
502	20250313	130000	28407451	2930	2930	2930	2930	0
503	20250313	125900	28407451	2930	2930	2930	2930	0
504	20250313	125800	28407451	2930	2930	2930	2930	0
505	20250313	125700	28407451	2930	2930	2930	2930	0
506	20250313	125600	28407451	2930	2930	2930	2930	0
507	20250313	125500	28407451	2930	2930	2930	2930	0
508	20250313	125400	28407451	2930	2930	2930	2930	0
509	20250313	125300	28407451	2930	2930	2930	2930	0
510	20250313	125200	28407451	2930	2940	2940	2885	3600
511	20250313	125100	17911271	2940	2940	2940	2940	0
512	20250313	125000	17911271	2940	2940	2940	2940	0
513	20250313	124900	17911271	2940	2940	2940	2940	1
514	20250313	124800	17908331	2940	2940	2940	2940	0
515	20250313	124700	17908331	2940	2940	2940	2940	0
516	20250313	124600	17908331	2940	2940	2940	2940	150
517	20250313	124500	17467331	2940	2940	2940	2940	0
518	20250313	124400	17467331	2940	2940	2940	2940	0
519	20250313	124300	17467331	2940	2940	2940	2940	0
520	20250313	124200	17467331	2940	2940	2940	2940	0
521	20250313	124100	17467331	2940	2940	2940	2940	0
522	20250313	124000	17467331	2940	2940	2940	2940	0
523	20250313	123900	17467331	2940	2940	2940	2940	0
524	20250313	123800	17467331	2940	2940	2940	2940	0
525	20250313	123700	17467331	2940	2940	2940	2940	0
526	20250313	123600	17467331	2940	2940	2940	2940	0
527	20250313	123500	17467331	2940	2940	2940	2940	75
528	20250313	123400	17246831	2940	2940	2940	2940	100
529	20250313	123300	16952831	2945	2945	2945	2945	0
530	20250313	123200	16952831	2945	2945	2945	2945	0
531	20250313	123100	16952831	2945	2945	2945	2945	0
532	20250313	123000	16952831	2945	2945	2945	2945	0
533	20250313	122900	16952831	2945	2945	2945	2945	2
534	20250313	122800	16946941	2945	2945	2945	2945	0
535	20250313	122700	16946941	2945	2945	2945	2945	0
536	20250313	122600	16946941	2945	2945	2945	2945	0
537	20250313	122500	16946941	2945	2945	2945	2945	0
538	20250313	122400	16946941	2945	2945	2945	2945	0
539	20250313	122300	16946941	2945	2945	2945	2945	351
540	20250313	122200	15913246	2950	2950	2950	2950	0
541	20250313	122100	15913246	2950	2955	2955	2950	101
542	20250313	122000	15615291	2955	2955	2955	2955	0
543	20250313	121900	15615291	2955	2955	2955	2955	50
544	20250313	121800	15467541	2955	2955	2955	2955	40
545	20250313	121700	15349341	2955	2955	2955	2955	0
546	20250313	121600	15349341	2955	2955	2955	2955	2
547	20250313	121500	15343431	2950	2950	2950	2950	0
548	20250313	121400	15343431	2950	2950	2950	2950	0
549	20250313	121300	15343431	2950	2950	2950	2950	0
550	20250313	121200	15343431	2950	2950	2950	2950	0
551	20250313	121100	15343431	2950	2950	2950	2950	141
552	20250313	121000	14927481	2950	2950	2950	2950	0
553	20250313	120900	14927481	2950	2950	2950	2950	0
554	20250313	120800	14927481	2950	2950	2950	2950	0
555	20250313	120700	14927481	2950	2950	2950	2950	0
556	20250313	120600	14927481	2950	2950	2950	2950	0
557	20250313	120500	14927481	2950	2950	2950	2950	10
558	20250313	120400	14897981	2950	2950	2950	2950	0
559	20250313	120300	14897981	2950	2950	2950	2950	97
560	20250313	120200	14611831	2950	2950	2950	2950	0
561	20250313	120100	14611831	2950	2950	2950	2950	0
562	20250313	120000	14611831	2950	2950	2950	2950	0
563	20250313	115900	14611831	2950	2950	2950	2950	2
564	20250313	115800	14605931	2950	2950	2950	2950	0
565	20250313	115700	14605931	2950	2950	2950	2950	0
566	20250313	115600	14605931	2950	2950	2950	2950	1
567	20250313	115500	14602981	2955	2955	2955	2955	0
568	20250313	115400	14602981	2955	2955	2955	2955	0
569	20250313	115300	14602981	2955	2955	2955	2955	0
570	20250313	115200	14602981	2955	2955	2955	2955	0
571	20250313	115100	14602981	2955	2955	2955	2955	0
572	20250313	115000	14602981	2955	2955	2955	2955	11
573	20250313	114900	14570476	2955	2955	2955	2955	0
574	20250313	114800	14570476	2955	2955	2955	2955	0
575	20250313	114700	14570476	2955	2955	2955	2955	0
576	20250313	114600	14570476	2955	2955	2955	2955	0
577	20250313	114500	14570476	2955	2955	2955	2955	0
578	20250313	114400	14570476	2955	2955	2955	2955	200
579	20250313	114300	13979476	2950	2950	2950	2950	0
580	20250313	114200	13979476	2950	2950	2950	2950	0
581	20250313	114100	13979476	2950	2950	2950	2950	265
582	20250313	114000	13197726	2950	2950	2950	2950	0
583	20250313	113900	13197726	2950	2950	2950	2950	0
584	20250313	113800	13197726	2950	2950	2950	2950	0
585	20250313	113700	13197726	2950	2950	2950	2950	0
586	20250313	113600	13197726	2950	2950	2950	2950	0
587	20250313	113500	13197726	2950	2950	2950	2950	0
588	20250313	113400	13197726	2950	2950	2950	2950	0
589	20250313	113300	13197726	2950	2950	2950	2950	0
590	20250313	113200	13197726	2950	2950	2950	2950	0
591	20250313	113100	13197726	2950	2950	2950	2950	0
592	20250313	113000	13197726	2950	2950	2950	2950	0
593	20250313	112900	13197726	2950	2950	2950	2950	0
594	20250313	112800	13197726	2950	2950	2950	2950	0
595	20250313	112700	13197726	2950	2950	2950	2950	0
596	20250313	112600	13197726	2950	2950	2950	2950	0
597	20250313	112500	13197726	2950	2950	2950	2950	0
598	20250313	112400	13197726	2950	2950	2950	2950	9
599	20250313	112300	13171176	2950	2952	2952	2950	17
600	20250313	112200	13121000	2955	2955	2955	2955	0
601	20250313	112100	13121000	2955	2955	2955	2955	5
602	20250313	112000	13106225	2950	2950	2950	2950	112
603	20250313	111900	12775825	2950	2950	2950	2950	0
604	20250313	111800	12775825	2950	2950	2950	2950	0
605	20250313	111700	12775825	2950	2950	2950	2950	0
606	20250313	111600	12775825	2950	2950	2950	2950	0
607	20250313	111500	12775825	2950	2950	2950	2950	0
608	20250313	111400	12775825	2950	2950	2950	2950	0
609	20250313	111300	12775825	2950	2950	2950	2950	0
610	20250313	111200	12775825	2950	2950	2950	2950	0
611	20250313	111100	12775825	2950	2950	2950	2950	4
612	20250313	111000	12764025	2950	2950	2950	2950	0
613	20250313	110900	12764025	2950	2950	2950	2950	0
614	20250313	110800	12764025	2950	2950	2950	2950	0
615	20250313	110700	12764025	2950	2950	2950	2950	0
616	20250313	110600	12764025	2950	2950	2950	2950	0
617	20250313	110500	12764025	2950	2950	2950	2950	0
618	20250313	110400	12764025	2950	2950	2950	2950	5
619	20250313	110300	12749275	2950	2950	2950	2950	0
620	20250313	110200	12749275	2950	2950	2950	2950	0
621	20250313	110100	12749275	2950	2950	2950	2950	3
622	20250313	110000	12740425	2950	2950	2950	2950	0
623	20250313	105900	12740425	2950	2950	2950	2950	200
624	20250313	105800	12150425	2950	2950	2950	2950	0
625	20250313	105700	12150425	2950	2950	2950	2950	0
626	20250313	105600	12150425	2950	2950	2950	2950	0
627	20250313	105500	12150425	2950	2950	2950	2950	0
628	20250313	105400	12150425	2950	2950	2950	2950	34
629	20250313	105300	12050125	2950	2950	2950	2950	0
630	20250313	105200	12050125	2950	2950	2950	2950	0
631	20250313	105100	12050125	2950	2950	2950	2950	0
632	20250313	105000	12050125	2950	2950	2950	2950	0
633	20250313	104900	12050125	2950	2950	2950	2950	0
634	20250313	104800	12050125	2950	2950	2950	2950	0
635	20250313	104700	12050125	2950	2950	2950	2950	0
636	20250313	104600	12050125	2950	2950	2950	2950	1
637	20250313	104500	12047175	2945	2945	2945	2945	0
638	20250313	104400	12047175	2945	2945	2945	2945	0
639	20250313	104300	12047175	2945	2945	2945	2945	0
640	20250313	104200	12047175	2945	2945	2945	2945	0
641	20250313	104100	12047175	2945	2945	2945	2945	0
642	20250313	104000	12047175	2945	2945	2945	2945	0
643	20250313	103900	12047175	2945	2945	2945	2945	0
644	20250313	103800	12047175	2945	2945	2945	2945	0
645	20250313	103700	12047175	2945	2945	2945	2945	0
646	20250313	103600	12047175	2945	2945	2945	2945	0
647	20250313	103500	12047175	2945	2945	2945	2945	0
648	20250313	103400	12047175	2945	2950	2950	2945	130
649	20250313	103300	11664205	2970	2970	2970	2970	0
650	20250313	103200	11664205	2970	2970	2970	2970	27
651	20250313	103100	11584015	2970	2970	2970	2970	1
652	20250313	103000	11581045	2975	2975	2975	2975	0
653	20250313	102900	11581045	2975	2975	2975	2975	1
654	20250313	102800	11578070	2975	2975	2975	2975	0
655	20250313	102700	11578070	2975	2975	2975	2975	0
656	20250313	102600	11578070	2975	2975	2975	2975	0
657	20250313	102500	11578070	2975	2975	2975	2975	0
658	20250313	102400	11578070	2975	2975	2975	2975	55
659	20250313	102300	11414445	2975	2970	2975	2970	100
660	20250313	102200	11117135	2970	2970	2970	2970	0
661	20250313	102100	11117135	2970	2970	2970	2970	0
662	20250313	102000	11117135	2970	2970	2970	2970	1
663	20250313	101900	11114165	2970	2970	2970	2970	4
664	20250313	101800	11102285	2970	2970	2970	2970	0
665	20250313	101700	11102285	2970	2960	2970	2960	130
666	20250313	101600	10716285	2960	2960	2960	2960	0
667	20250313	101500	10716285	2960	2960	2960	2960	0
668	20250313	101400	10716285	2960	2960	2960	2960	0
669	20250313	101300	10716285	2960	2960	2960	2960	0
670	20250313	101200	10716285	2960	2960	2960	2960	0
671	20250313	101100	10716285	2960	2960	2960	2960	0
672	20250313	101000	10716285	2960	2960	2960	2960	0
673	20250313	100900	10716285	2960	2960	2960	2960	0
674	20250313	100800	10716285	2960	2960	2960	2960	0
675	20250313	100700	10716285	2960	2960	2960	2960	1
676	20250313	100600	10713325	2945	2945	2945	2945	0
677	20250313	100500	10713325	2945	2945	2945	2945	33
678	20250313	100400	10616140	2945	2945	2945	2945	0
679	20250313	100300	10616140	2945	2950	2950	2945	180
680	20250313	100200	10085740	2960	2960	2960	2960	0
681	20250313	100100	10085740	2960	2960	2960	2960	0
682	20250313	100000	10085740	2960	2960	2960	2960	0
683	20250313	095900	10085740	2960	2960	2960	2960	0
684	20250313	095800	10085740	2960	2960	2960	2960	0
685	20250313	095700	10085740	2960	2965	2965	2960	101
686	20250313	095600	9786280	2960	2960	2960	2960	0
687	20250313	095500	9786280	2960	2960	2960	2960	3
688	20250313	095400	9777400	2965	2965	2965	2965	0
689	20250313	095300	9777400	2965	2965	2965	2965	0
690	20250313	095200	9777400	2965	2965	2965	2965	55
691	20250313	095100	9614325	2965	2965	2965	2965	2
692	20250313	095000	9608395	2965	2965	2965	2965	3
693	20250313	094900	9599500	2965	2965	2965	2965	0
694	20250313	094800	9599500	2965	2965	2965	2965	1
695	20250313	094700	9596535	2965	2965	2965	2965	0
696	20250313	094600	9596535	2965	2965	2965	2965	0
697	20250313	094500	9596535	2965	2965	2965	2965	101
698	20250313	094400	9297070	2965	2960	2965	2960	64
699	20250313	094300	9107620	2960	2960	2960	2960	0
700	20250313	094200	9107620	2960	2940	2960	2940	176
701	20250313	094100	8590065	2945	2945	2945	2945	0
702	20250313	094000	8590065	2945	2945	2945	2945	1
703	20250313	093900	8587120	2945	2945	2945	2945	1
704	20250313	093800	8584175	2945	2945	2945	2945	172
705	20250313	093700	8077635	2945	2945	2945	2945	0
706	20250313	093600	8077635	2945	2945	2945	2945	0
707	20250313	093500	8077635	2945	2945	2945	2945	0
708	20250313	093400	8077635	2945	2945	2945	2945	326
709	20250313	093300	7117565	2950	2950	2950	2950	0
710	20250313	093200	7117565	2950	2950	2950	2950	10
711	20250313	093100	7088065	2955	2955	2955	2955	0
712	20250313	093000	7088065	2955	2957	2957	2955	50
713	20250313	092900	6940235	2957	2950	2960	2950	1690
714	20250313	092800	1943390	2955	2955	2955	2955	0
715	20250313	092700	1943390	2955	2960	2960	2955	200
716	20250313	092600	1351640	2960	2960	2960	2960	33
717	20250313	092500	1253960	2940	2940	2940	2940	0
718	20250313	092400	1253960	2940	2940	2940	2940	1
719	20250313	092300	1251020	2930	2930	2930	2930	0
720	20250313	092200	1251020	2930	2930	2930	2930	0
721	20250313	092100	1251020	2930	2930	2930	2930	0
722	20250313	092000	1251020	2930	2930	2930	2930	0
723	20250313	091900	1251020	2930	2930	2930	2930	0
724	20250313	091800	1251020	2930	2930	2930	2930	0
725	20250313	091700	1251020	2930	2935	2935	2930	380
726	20250313	091600	137475	2925	2925	2925	2925	0
727	20250313	091500	137475	2925	2925	2925	2925	0
728	20250313	091400	137475	2925	2925	2925	2925	0
729	20250313	091300	137475	2925	2925	2925	2925	0
730	20250313	091200	137475	2925	2925	2925	2925	0
731	20250313	091100	137475	2925	2925	2925	2925	0
732	20250313	091000	137475	2925	2925	2925	2925	0
733	20250313	090900	137475	2925	2925	2925	2925	0
734	20250313	090800	137475	2925	2925	2925	2925	0
735	20250313	090700	137475	2925	2925	2925	2925	0
736	20250313	090600	137475	2925	2925	2925	2925	0
737	20250313	090500	137475	2925	2925	2925	2925	0
738	20250313	090400	137475	2925	2925	2925	2925	0
739	20250313	090300	137475	2925	2925	2925	2925	0
740	20250313	090200	137475	2925	2925	2925	2925	44
741	20250313	090100	8775	2925	2925	2925	2925	0
742	20250313	090000	8775	2925	2925	2925	2925	3