KissMeData/067730/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	195000	95580635	2930	2930	2930	2930	587
3	20250312	194900	95580635	2930	2930	2930	2930	0
4	20250312	194800	95580635	2930	2930	2930	2930	0
5	20250312	194700	95580635	2930	2930	2930	2930	0
6	20250312	194600	95580635	2930	2930	2930	2930	0
7	20250312	194500	95580635	2930	2930	2930	2930	0
8	20250312	194400	95580635	2930	2930	2930	2930	0
9	20250312	194300	95580635	2930	2930	2930	2930	0
10	20250312	194200	95580635	2930	2930	2930	2930	0
11	20250312	194100	95580635	2930	2930	2930	2930	0
12	20250312	194000	95580635	2930	2930	2930	2930	0
13	20250312	193900	95580635	2930	2930	2930	2930	0
14	20250312	193800	95580635	2930	2930	2930	2930	0
15	20250312	193700	95580635	2930	2930	2930	2930	0
16	20250312	193600	95580635	2930	2930	2930	2930	0
17	20250312	193500	95580635	2930	2930	2930	2930	0
18	20250312	193400	95580635	2930	2930	2930	2930	0
19	20250312	193300	95580635	2930	2930	2930	2930	0
20	20250312	193200	95580635	2930	2930	2930	2930	0
21	20250312	193100	95580635	2930	2930	2930	2930	0
22	20250312	193000	95580635	2930	2930	2930	2930	0
23	20250312	192900	95580635	2930	2930	2930	2930	0
24	20250312	192800	95580635	2930	2930	2930	2930	0
25	20250312	192700	95580635	2930	2930	2930	2930	0
26	20250312	192600	95580635	2930	2930	2930	2930	0
27	20250312	192500	95580635	2930	2930	2930	2930	0
28	20250312	192400	95580635	2930	2930	2930	2930	0
29	20250312	192300	95580635	2930	2930	2930	2930	0
30	20250312	192200	95580635	2930	2930	2930	2930	0
31	20250312	192100	95580635	2930	2930	2930	2930	0
32	20250312	192000	95580635	2930	2930	2930	2930	587
33	20250312	191900	95580635	2930	2930	2930	2930	0
34	20250312	191800	95580635	2930	2930	2930	2930	0
35	20250312	191700	95580635	2930	2930	2930	2930	0
36	20250312	191600	95580635	2930	2930	2930	2930	0
37	20250312	191500	95580635	2930	2930	2930	2930	0
38	20250312	191400	95580635	2930	2930	2930	2930	0
39	20250312	191300	95580635	2930	2930	2930	2930	0
40	20250312	191200	95580635	2930	2930	2930	2930	0
41	20250312	191100	95580635	2930	2930	2930	2930	0
42	20250312	191000	95580635	2930	2930	2930	2930	0
43	20250312	190900	95580635	2930	2930	2930	2930	0
44	20250312	190800	95580635	2930	2930	2930	2930	0
45	20250312	190700	95580635	2930	2930	2930	2930	0
46	20250312	190600	95580635	2930	2930	2930	2930	0
47	20250312	190500	95580635	2930	2930	2930	2930	0
48	20250312	190400	95580635	2930	2930	2930	2930	0
49	20250312	190300	95580635	2930	2930	2930	2930	0
50	20250312	190200	95580635	2930	2930	2930	2930	0
51	20250312	190100	95580635	2930	2930	2930	2930	0
52	20250312	190000	95580635	2930	2930	2930	2930	0
53	20250312	185900	95580635	2930	2930	2930	2930	0
54	20250312	185800	95580635	2930	2930	2930	2930	0
55	20250312	185700	95580635	2930	2930	2930	2930	0
56	20250312	185600	95580635	2930	2930	2930	2930	0
57	20250312	185500	95580635	2930	2930	2930	2930	0
58	20250312	185400	95580635	2930	2930	2930	2930	0
59	20250312	185300	95580635	2930	2930	2930	2930	0
60	20250312	185200	95580635	2930	2930	2930	2930	0
61	20250312	185100	95580635	2930	2930	2930	2930	0
62	20250312	185000	95580635	2930	2930	2930	2930	587
63	20250312	184900	95580635	2930	2930	2930	2930	0
64	20250312	184800	95580635	2930	2930	2930	2930	0
65	20250312	184700	95580635	2930	2930	2930	2930	0
66	20250312	184600	95580635	2930	2930	2930	2930	0
67	20250312	184500	95580635	2930	2930	2930	2930	0
68	20250312	184400	95580635	2930	2930	2930	2930	0
69	20250312	184300	95580635	2930	2930	2930	2930	0
70	20250312	184200	95580635	2930	2930	2930	2930	0
71	20250312	184100	95580635	2930	2930	2930	2930	0
72	20250312	184000	95580635	2930	2930	2930	2930	0
73	20250312	183900	95580635	2930	2930	2930	2930	0
74	20250312	183800	95580635	2930	2930	2930	2930	0
75	20250312	183700	95580635	2930	2930	2930	2930	0
76	20250312	183600	95580635	2930	2930	2930	2930	0
77	20250312	183500	95580635	2930	2930	2930	2930	0
78	20250312	183400	95580635	2930	2930	2930	2930	0
79	20250312	183300	95580635	2930	2930	2930	2930	0
80	20250312	183200	95580635	2930	2930	2930	2930	0
81	20250312	183100	95580635	2930	2930	2930	2930	0
82	20250312	183000	95580635	2930	2930	2930	2930	0
83	20250312	182900	95580635	2930	2930	2930	2930	0
84	20250312	182800	95580635	2930	2930	2930	2930	0
85	20250312	182700	95580635	2930	2930	2930	2930	0
86	20250312	182600	95580635	2930	2930	2930	2930	0
87	20250312	182500	95580635	2930	2930	2930	2930	0
88	20250312	182400	95580635	2930	2930	2930	2930	0
89	20250312	182300	95580635	2930	2930	2930	2930	0
90	20250312	182200	95580635	2930	2930	2930	2930	0
91	20250312	182100	95580635	2930	2930	2930	2930	0
92	20250312	182000	95580635	2930	2930	2930	2930	587
93	20250312	181900	95580635	2930	2930	2930	2930	0
94	20250312	181800	95580635	2930	2930	2930	2930	0
95	20250312	181700	95580635	2930	2930	2930	2930	0
96	20250312	181600	95580635	2930	2930	2930	2930	0
97	20250312	181500	95580635	2930	2930	2930	2930	0
98	20250312	181400	95580635	2930	2930	2930	2930	0
99	20250312	181300	95580635	2930	2930	2930	2930	0
100	20250312	181200	95580635	2930	2930	2930	2930	0
101	20250312	181100	95580635	2930	2930	2930	2930	0
102	20250312	181000	95580635	2930	2930	2930	2930	0
103	20250312	180900	95580635	2930	2930	2930	2930	0
104	20250312	180800	95580635	2930	2930	2930	2930	0
105	20250312	180700	95580635	2930	2930	2930	2930	0
106	20250312	180600	95580635	2930	2930	2930	2930	0
107	20250312	180500	95580635	2930	2930	2930	2930	0
108	20250312	180400	95580635	2930	2930	2930	2930	0
109	20250312	180300	95580635	2930	2930	2930	2930	0
110	20250312	180200	95580635	2930	2930	2930	2930	0
111	20250312	180100	95580635	2930	2930	2930	2930	0
112	20250312	180000	95580635	2930	2930	2930	2930	0
113	20250312	175900	95580635	2930	2930	2930	2930	0
114	20250312	175800	95580635	2930	2930	2930	2930	0
115	20250312	175700	95580635	2930	2930	2930	2930	0
116	20250312	175600	95580635	2930	2930	2930	2930	0
117	20250312	175500	95580635	2930	2930	2930	2930	0
118	20250312	175400	95580635	2930	2930	2930	2930	0
119	20250312	175300	95580635	2930	2930	2930	2930	0
120	20250312	175200	95580635	2930	2930	2930	2930	0
121	20250312	175100	95580635	2930	2930	2930	2930	0
122	20250312	175000	95580635	2930	2930	2930	2930	587
123	20250312	174900	95580635	2930	2930	2930	2930	0
124	20250312	174800	95580635	2930	2930	2930	2930	0
125	20250312	174700	95580635	2930	2930	2930	2930	0
126	20250312	174600	95580635	2930	2930	2930	2930	0
127	20250312	174500	95580635	2930	2930	2930	2930	0
128	20250312	174400	95580635	2930	2930	2930	2930	0
129	20250312	174300	95580635	2930	2930	2930	2930	0
130	20250312	174200	95580635	2930	2930	2930	2930	0
131	20250312	174100	95580635	2930	2930	2930	2930	0
132	20250312	174000	95580635	2930	2930	2930	2930	0
133	20250312	173900	95580635	2930	2930	2930	2930	0
134	20250312	173800	95580635	2930	2930	2930	2930	0
135	20250312	173700	95580635	2930	2930	2930	2930	0
136	20250312	173600	95580635	2930	2930	2930	2930	0
137	20250312	173500	95580635	2930	2930	2930	2930	0
138	20250312	173400	95580635	2930	2930	2930	2930	0
139	20250312	173300	95580635	2930	2930	2930	2930	0
140	20250312	173200	95580635	2930	2930	2930	2930	0
141	20250312	173100	95580635	2930	2930	2930	2930	0
142	20250312	173000	95580635	2930	2930	2930	2930	0
143	20250312	172900	95580635	2930	2930	2930	2930	0
144	20250312	172800	95580635	2930	2930	2930	2930	0
145	20250312	172700	95580635	2930	2930	2930	2930	0
146	20250312	172600	95580635	2930	2930	2930	2930	0
147	20250312	172500	95580635	2930	2930	2930	2930	0
148	20250312	172400	95580635	2930	2930	2930	2930	0
149	20250312	172300	95580635	2930	2930	2930	2930	0
150	20250312	172200	95580635	2930	2930	2930	2930	0
151	20250312	172100	95580635	2930	2930	2930	2930	0
152	20250312	172000	95580635	2930	2930	2930	2930	587
153	20250312	171900	95580635	2930	2930	2930	2930	0
154	20250312	171800	95580635	2930	2930	2930	2930	0
155	20250312	171700	95580635	2930	2930	2930	2930	0
156	20250312	171600	95580635	2930	2930	2930	2930	0
157	20250312	171500	95580635	2930	2930	2930	2930	0
158	20250312	171400	95580635	2930	2930	2930	2930	0
159	20250312	171300	95580635	2930	2930	2930	2930	0
160	20250312	171200	95580635	2930	2930	2930	2930	0
161	20250312	171100	95580635	2930	2930	2930	2930	0
162	20250312	171000	95580635	2930	2930	2930	2930	0
163	20250312	170900	95580635	2930	2930	2930	2930	0
164	20250312	170800	95580635	2930	2930	2930	2930	0
165	20250312	170700	95580635	2930	2930	2930	2930	0
166	20250312	170600	95580635	2930	2930	2930	2930	0
167	20250312	170500	95580635	2930	2930	2930	2930	0
168	20250312	170400	95580635	2930	2930	2930	2930	0
169	20250312	170300	95580635	2930	2930	2930	2930	0
170	20250312	170200	95580635	2930	2930	2930	2930	0
171	20250312	170100	95580635	2930	2930	2930	2930	0
172	20250312	170000	95580635	2930	2930	2930	2930	0
173	20250312	165900	95580635	2930	2930	2930	2930	0
174	20250312	165800	95580635	2930	2930	2930	2930	0
175	20250312	165700	95580635	2930	2930	2930	2930	0
176	20250312	165600	95580635	2930	2930	2930	2930	0
177	20250312	165500	95580635	2930	2930	2930	2930	0
178	20250312	165400	95580635	2930	2930	2930	2930	0
179	20250312	165300	95580635	2930	2930	2930	2930	0
180	20250312	165200	95580635	2930	2930	2930	2930	0
181	20250312	165100	95580635	2930	2930	2930	2930	0
182	20250312	165000	95580635	2930	2930	2930	2930	587
183	20250312	164900	95580635	2930	2930	2930	2930	0
184	20250312	164800	95580635	2930	2930	2930	2930	0
185	20250312	164700	95580635	2930	2930	2930	2930	0
186	20250312	164600	95580635	2930	2930	2930	2930	0
187	20250312	164500	95580635	2930	2930	2930	2930	0
188	20250312	164400	95580635	2930	2930	2930	2930	0
189	20250312	164300	95580635	2930	2930	2930	2930	0
190	20250312	164200	95580635	2930	2930	2930	2930	0
191	20250312	164100	95580635	2930	2930	2930	2930	0
192	20250312	164000	95580635	2930	2930	2930	2930	0
193	20250312	163900	95580635	2930	2930	2930	2930	0
194	20250312	163800	95580635	2930	2930	2930	2930	0
195	20250312	163700	95580635	2930	2930	2930	2930	0
196	20250312	163600	95580635	2930	2930	2930	2930	0
197	20250312	163500	95580635	2930	2930	2930	2930	0
198	20250312	163400	95580635	2930	2930	2930	2930	0
199	20250312	163300	95580635	2930	2930	2930	2930	0
200	20250312	163200	95580635	2930	2930	2930	2930	0
201	20250312	163100	95580635	2930	2930	2930	2930	0
202	20250312	163000	95580635	2930	2930	2930	2930	0
203	20250312	162900	95580635	2930	2930	2930	2930	0
204	20250312	162800	95580635	2930	2930	2930	2930	0
205	20250312	162700	95580635	2930	2930	2930	2930	0
206	20250312	162600	95580635	2930	2930	2930	2930	0
207	20250312	162500	95580635	2930	2930	2930	2930	0
208	20250312	162400	95580635	2930	2930	2930	2930	0
209	20250312	162300	95580635	2930	2930	2930	2930	0
210	20250312	162200	95580635	2930	2930	2930	2930	0
211	20250312	162100	95580635	2930	2930	2930	2930	0
212	20250312	162000	95580635	2930	2930	2930	2930	587
213	20250312	161900	95580635	2930	2930	2930	2930	0
214	20250312	161800	95580635	2930	2930	2930	2930	0
215	20250312	161700	95580635	2930	2930	2930	2930	0
216	20250312	161600	95580635	2930	2930	2930	2930	0
217	20250312	161500	95580635	2930	2930	2930	2930	0
218	20250312	161400	95580635	2930	2930	2930	2930	0
219	20250312	161300	95580635	2930	2930	2930	2930	0
220	20250312	161200	95580635	2930	2930	2930	2930	0
221	20250312	161100	95580635	2930	2930	2930	2930	0
222	20250312	161000	95580635	2930	2930	2930	2930	0
223	20250312	160900	95580635	2930	2930	2930	2930	0
224	20250312	160800	95580635	2930	2930	2930	2930	0
225	20250312	160700	95580635	2930	2930	2930	2930	0
226	20250312	160600	95580635	2930	2930	2930	2930	0
227	20250312	160500	95580635	2930	2930	2930	2930	0
228	20250312	160400	95580635	2930	2930	2930	2930	0
229	20250312	160300	95580635	2930	2930	2930	2930	0
230	20250312	160200	95580635	2930	2930	2930	2930	0
231	20250312	160100	95580635	2930	2930	2930	2930	0
232	20250312	160000	95580635	2930	2930	2930	2930	0
233	20250312	155900	95580635	2930	2930	2930	2930	0
234	20250312	155800	95580635	2930	2930	2930	2930	0
235	20250312	155700	95580635	2930	2930	2930	2930	0
236	20250312	155600	95580635	2930	2930	2930	2930	0
237	20250312	155500	95580635	2930	2930	2930	2930	0
238	20250312	155400	95580635	2930	2930	2930	2930	0
239	20250312	155300	95580635	2930	2930	2930	2930	0
240	20250312	155200	95580635	2930	2930	2930	2930	0
241	20250312	155100	95580635	2930	2930	2930	2930	0
242	20250312	155000	95580635	2930	2930	2930	2930	587
243	20250312	154900	95580635	2930	2930	2930	2930	0
244	20250312	154800	95580635	2930	2930	2930	2930	0
245	20250312	154700	95580635	2930	2930	2930	2930	0
246	20250312	154600	95580635	2930	2930	2930	2930	0
247	20250312	154500	95580635	2930	2930	2930	2930	0
248	20250312	154400	95580635	2930	2930	2930	2930	0
249	20250312	154300	95580635	2930	2930	2930	2930	0
250	20250312	154200	95580635	2930	2930	2930	2930	0
251	20250312	154100	95580635	2930	2930	2930	2930	0
252	20250312	154000	95580635	2930	2930	2930	2930	0
253	20250312	153900	95580635	2930	2930	2930	2930	0
254	20250312	153800	95580635	2930	2930	2930	2930	0
255	20250312	153700	95580635	2930	2930	2930	2930	0
256	20250312	153600	95580635	2930	2930	2930	2930	0
257	20250312	153500	95580635	2930	2930	2930	2930	0
258	20250312	153400	95580635	2930	2930	2930	2930	0
259	20250312	153300	95580635	2930	2930	2930	2930	0
260	20250312	153200	95580635	2930	2930	2930	2930	0
261	20250312	153100	95580635	2930	2930	2930	2930	0
262	20250312	153000	95580635	2930	2930	2930	2930	587
263	20250312	152900	93860725	2935	2935	2935	2935	0
264	20250312	152800	93860725	2935	2935	2935	2935	0
265	20250312	152700	93860725	2935	2935	2935	2935	0
266	20250312	152600	93860725	2935	2935	2935	2935	0
267	20250312	152500	93860725	2935	2935	2935	2935	0
268	20250312	152400	93860725	2935	2935	2935	2935	0
269	20250312	152300	93860725	2935	2935	2935	2935	0
270	20250312	152200	93860725	2935	2935	2935	2935	0
271	20250312	152100	93860725	2935	2935	2935	2935	0
272	20250312	152000	93860725	2935	2935	2935	2935	0
273	20250312	151900	93860725	2935	2935	2935	2935	0
274	20250312	151800	93860725	2935	2930	2935	2910	770
275	20250312	151700	91616635	2940	2940	2940	2940	0
276	20250312	151600	91616635	2940	2930	2940	2930	650
277	20250312	151500	89706300	2930	2930	2930	2930	22
278	20250312	151400	89641840	2930	2930	2930	2930	1
279	20250312	151300	89638910	2925	2925	2925	2925	497
280	20250312	151200	88185185	2920	2920	2920	2920	0
281	20250312	151100	88185185	2920	2925	2925	2920	24
282	20250312	151000	88115050	2925	2925	2930	2925	30
283	20250312	150900	88027200	2920	2920	2920	2920	0
284	20250312	150800	88027200	2920	2920	2920	2920	1
285	20250312	150700	88024280	2910	2910	2910	2910	0
286	20250312	150600	88024280	2910	2910	2910	2910	0
287	20250312	150500	88024280	2910	2915	2915	2910	530
288	20250312	150400	86480980	2910	2910	2910	2910	0
289	20250312	150300	86480980	2910	2910	2910	2910	0
290	20250312	150200	86480980	2910	2910	2910	2910	0
291	20250312	150100	86480980	2910	2910	2910	2910	170
292	20250312	150000	85986280	2920	2920	2920	2920	0
293	20250312	145900	85986280	2920	2920	2920	2920	0
294	20250312	145800	85986280	2920	2920	2920	2920	0
295	20250312	145700	85986280	2920	2920	2920	2920	0
296	20250312	145600	85986280	2920	2920	2920	2920	0
297	20250312	145500	85986280	2920	2920	2920	2920	0
298	20250312	145400	85986280	2920	2910	2920	2910	1155
299	20250312	145300	82615230	2895	2895	2895	2895	0
300	20250312	145200	82615230	2895	2900	2900	2890	1001
301	20250312	145100	79717635	2900	2900	2900	2900	200
302	20250312	145000	79137635	2920	2920	2920	2920	0
303	20250312	144900	79137635	2920	2920	2920	2920	0
304	20250312	144800	79137635	2920	2920	2920	2920	0
305	20250312	144700	79137635	2920	2920	2920	2920	0
306	20250312	144600	79137635	2920	2920	2920	2920	0
307	20250312	144500	79137635	2920	2920	2920	2920	0
308	20250312	144400	79137635	2920	2915	2920	2915	183
309	20250312	144300	78604185	2900	2910	2910	2900	2600
310	20250312	144200	71052395	2905	2905	2905	2905	0
311	20250312	144100	71052395	2905	2905	2905	2905	0
312	20250312	144000	71052395	2905	2905	2905	2905	0
313	20250312	143900	71052395	2905	2905	2905	2905	0
314	20250312	143800	71052395	2905	2905	2905	2905	0
315	20250312	143700	71052395	2905	2905	2905	2905	0
316	20250312	143600	71052395	2905	2905	2905	2905	300
317	20250312	143500	70180895	2910	2910	2910	2910	6
318	20250312	143400	70163435	2915	2920	2920	2915	33
319	20250312	143300	70067185	2920	2930	2930	2920	2
320	20250312	143200	70061335	2930	2930	2930	2930	0
321	20250312	143100	70061335	2930	2930	2930	2930	0
322	20250312	143000	70061335	2930	2930	2930	2930	0
323	20250312	142900	70061335	2930	2930	2930	2930	0
324	20250312	142800	70061335	2930	2930	2930	2930	0
325	20250312	142700	70061335	2930	2930	2930	2930	0
326	20250312	142600	70061335	2930	2915	2930	2915	350
327	20250312	142500	69040975	2900	2900	2900	2900	0
328	20250312	142400	69040975	2900	2900	2900	2900	80
329	20250312	142300	68808975	2920	2920	2920	2920	0
330	20250312	142200	68808975	2920	2920	2920	2920	0
331	20250312	142100	68808975	2920	2920	2920	2920	0
332	20250312	142000	68808975	2920	2920	2920	2920	0
333	20250312	141900	68808975	2920	2920	2920	2920	0
334	20250312	141800	68808975	2920	2920	2920	2920	24
335	20250312	141700	68738895	2920	2920	2920	2920	0
336	20250312	141600	68738895	2920	2920	2920	2920	0
337	20250312	141500	68738895	2920	2920	2920	2920	0
338	20250312	141400	68738895	2920	2905	2920	2890	3002
339	20250312	141300	60040760	2930	2930	2930	2930	0
340	20250312	141200	60040760	2930	2930	2930	2930	0
341	20250312	141100	60040760	2930	2930	2930	2930	0
342	20250312	141000	60040760	2930	2930	2930	2930	0
343	20250312	140900	60040760	2930	2920	2930	2920	300
344	20250312	140800	59164730	2910	2910	2910	2910	0
345	20250312	140700	59164730	2910	2910	2910	2910	10
346	20250312	140600	59135630	2920	2920	2920	2920	0
347	20250312	140500	59135630	2920	2920	2920	2920	0
348	20250312	140400	59135630	2920	2920	2920	2920	1
349	20250312	140300	59132710	2905	2905	2905	2905	0
350	20250312	140200	59132710	2905	2905	2905	2905	0
351	20250312	140100	59132710	2905	2905	2905	2905	0
352	20250312	140000	59132710	2905	2905	2905	2905	151
353	20250312	135900	58694055	2905	2905	2905	2905	0
354	20250312	135800	58694055	2905	2905	2905	2905	0
355	20250312	135700	58694055	2905	2905	2905	2905	0
356	20250312	135600	58694055	2905	2910	2910	2905	1000
357	20250312	135500	55789005	2920	2920	2920	2920	0
358	20250312	135400	55789005	2920	2920	2920	2920	0
359	20250312	135300	55789005	2920	2925	2925	2920	13
360	20250312	135200	55751030	2925	2910	2925	2910	1001
361	20250312	135100	52838105	2910	2910	2910	2910	0
362	20250312	135000	52838105	2910	2910	2910	2910	65
363	20250312	134900	52648955	2910	2910	2910	2910	3
364	20250312	134800	52640225	2925	2925	2925	2925	0
365	20250312	134700	52640225	2925	2925	2925	2925	2
366	20250312	134600	52634375	2910	2910	2910	2910	0
367	20250312	134500	52634375	2910	2910	2910	2910	0
368	20250312	134400	52634375	2910	2910	2910	2910	0
369	20250312	134300	52634375	2910	2910	2910	2910	0
370	20250312	134200	52634375	2910	2925	2925	2910	120
371	20250312	134100	52284480	2925	2925	2925	2925	0
372	20250312	134000	52284480	2925	2925	2925	2925	0
373	20250312	133900	52284480	2925	2925	2925	2925	0
374	20250312	133800	52284480	2925	2925	2925	2925	0
375	20250312	133700	52284480	2925	2925	2925	2925	0
376	20250312	133600	52284480	2925	2925	2925	2925	0
377	20250312	133500	52284480	2925	2925	2925	2925	0
378	20250312	133400	52284480	2925	2925	2925	2925	1
379	20250312	133300	52281555	2930	2930	2930	2930	3
380	20250312	133200	52272765	2925	2925	2925	2925	10
381	20250312	133100	52243515	2930	2930	2930	2930	0
382	20250312	133000	52243515	2930	2930	2930	2930	0
383	20250312	132900	52243515	2930	2930	2930	2930	0
384	20250312	132800	52243515	2930	2930	2930	2930	0
385	20250312	132700	52243515	2930	2930	2930	2930	4
386	20250312	132600	52231795	2935	2935	2935	2935	0
387	20250312	132500	52231795	2935	2935	2935	2935	0
388	20250312	132400	52231795	2935	2935	2935	2935	0
389	20250312	132300	52231795	2935	2935	2935	2935	0
390	20250312	132200	52231795	2935	2935	2935	2935	0
391	20250312	132100	52231795	2935	2935	2935	2935	0
392	20250312	132000	52231795	2935	2935	2935	2935	0
393	20250312	131900	52231795	2935	2935	2935	2935	0
394	20250312	131800	52231795	2935	2935	2935	2935	0
395	20250312	131700	52231795	2935	2935	2935	2935	0
396	20250312	131600	52231795	2935	2935	2935	2935	0
397	20250312	131500	52231795	2935	2935	2935	2935	0
398	20250312	131400	52231795	2935	2935	2935	2935	0
399	20250312	131300	52231795	2935	2935	2935	2935	0
400	20250312	131200	52231795	2935	2935	2935	2935	0
401	20250312	131100	52231795	2935	2935	2935	2935	0
402	20250312	131000	52231795	2935	2935	2935	2935	0
403	20250312	130900	52231795	2935	2935	2935	2935	0
404	20250312	130800	52231795	2935	2935	2935	2935	0
405	20250312	130700	52231795	2935	2935	2935	2935	0
406	20250312	130600	52231795	2935	2935	2935	2935	0
407	20250312	130500	52231795	2935	2935	2935	2935	0
408	20250312	130400	52231795	2935	2935	2935	2935	0
409	20250312	130300	52231795	2935	2935	2935	2935	0
410	20250312	130200	52231795	2935	2935	2935	2935	0
411	20250312	130100	52231795	2935	2935	2935	2935	20
412	20250312	130000	52173095	2950	2950	2950	2950	0
413	20250312	125900	52173095	2950	2950	2950	2950	0
414	20250312	125800	52173095	2950	2950	2950	2950	0
415	20250312	125700	52173095	2950	2950	2950	2950	1
416	20250312	125600	52170145	2950	2950	2950	2950	0
417	20250312	125500	52170145	2950	2950	2950	2950	0
418	20250312	125400	52170145	2950	2950	2950	2950	0
419	20250312	125300	52170145	2950	2950	2950	2950	150
420	20250312	125200	51727645	2950	2950	2950	2950	0
421	20250312	125100	51727645	2950	2950	2950	2950	0
422	20250312	125000	51727645	2950	2950	2950	2950	0
423	20250312	124900	51727645	2950	2950	2950	2950	0
424	20250312	124800	51727645	2950	2950	2950	2950	0
425	20250312	124700	51727645	2950	2950	2950	2950	0
426	20250312	124600	51727645	2950	2950	2950	2950	0
427	20250312	124500	51727645	2950	2950	2950	2950	0
428	20250312	124400	51727645	2950	2950	2950	2950	20
429	20250312	124300	51668645	2950	2950	2950	2950	0
430	20250312	124200	51668645	2950	2950	2950	2950	0
431	20250312	124100	51668645	2950	2950	2950	2950	0
432	20250312	124000	51668645	2950	2950	2950	2950	0
433	20250312	123900	51668645	2950	2950	2950	2950	0
434	20250312	123800	51668645	2950	2935	2950	2935	28
435	20250312	123700	51586435	2900	2900	2900	2900	0
436	20250312	123600	51586435	2900	2930	2930	2900	195
437	20250312	123500	51018440	2930	2930	2930	2930	30
438	20250312	123400	50930540	2940	2940	2940	2940	0
439	20250312	123300	50930540	2940	2940	2940	2940	20
440	20250312	123200	50871740	2940	2940	2940	2940	0
441	20250312	123100	50871740	2940	2940	2940	2940	0
442	20250312	123000	50871740	2940	2940	2940	2940	0
443	20250312	122900	50871740	2940	2940	2940	2940	400
444	20250312	122800	49695740	2945	2945	2945	2945	0
445	20250312	122700	49695740	2945	2945	2945	2945	0
446	20250312	122600	49695740	2945	2945	2945	2945	0
447	20250312	122500	49695740	2945	2940	2945	2940	55
448	20250312	122400	49533770	2935	2935	2935	2935	14
449	20250312	122300	49492680	2935	2935	2935	2935	6
450	20250312	122200	49475070	2935	2935	2935	2935	70
451	20250312	122100	49269620	2930	2930	2930	2930	0
452	20250312	122000	49269620	2930	2930	2930	2930	100
453	20250312	121900	48976620	2930	2930	2930	2930	0
454	20250312	121800	48976620	2930	2930	2930	2930	0
455	20250312	121700	48976620	2930	2930	2930	2930	50
456	20250312	121600	48830120	2930	2930	2930	2930	0
457	20250312	121500	48830120	2930	2930	2930	2930	0
458	20250312	121400	48830120	2930	2930	2930	2930	0
459	20250312	121300	48830120	2930	2930	2930	2930	0
460	20250312	121200	48830120	2930	2930	2930	2930	3
461	20250312	121100	48821330	2920	2920	2920	2920	244
462	20250312	121000	48108850	2930	2930	2930	2930	0
463	20250312	120900	48108850	2930	2930	2930	2930	0
464	20250312	120800	48108850	2930	2930	2930	2930	0
465	20250312	120700	48108850	2930	2930	2930	2930	0
466	20250312	120600	48108850	2930	2930	2930	2930	0
467	20250312	120500	48108850	2930	2930	2930	2930	0
468	20250312	120400	48108850	2930	2930	2930	2930	0
469	20250312	120300	48108850	2930	2930	2930	2930	1
470	20250312	120200	48105920	2900	2915	2915	2900	1000
471	20250312	120100	45203530	2940	2940	2940	2940	0
472	20250312	120000	45203530	2940	2940	2940	2940	0
473	20250312	115900	45203530	2940	2940	2940	2940	0
474	20250312	115800	45203530	2940	2940	2940	2940	0
475	20250312	115700	45203530	2940	2940	2940	2940	1
476	20250312	115600	45200590	2935	2935	2935	2935	0
477	20250312	115500	45200590	2935	2930	2935	2930	165
478	20250312	115400	44717070	2910	2920	2920	2910	70
479	20250312	115300	44513285	2920	2920	2920	2920	4
480	20250312	115200	44501605	2930	2930	2930	2930	0
481	20250312	115100	44501605	2930	2930	2930	2930	0
482	20250312	115000	44501605	2930	2930	2930	2930	2
483	20250312	114900	44495745	2915	2915	2915	2915	5
484	20250312	114800	44481170	2930	2930	2930	2930	0
485	20250312	114700	44481170	2930	2930	2930	2930	0
486	20250312	114600	44481170	2930	2930	2930	2930	0
487	20250312	114500	44481170	2930	2930	2930	2930	0
488	20250312	114400	44481170	2930	2930	2930	2930	0
489	20250312	114300	44481170	2930	2930	2930	2930	2
490	20250312	114200	44475310	2905	2940	2940	2905	543
491	20250312	114100	42890130	2945	2945	2945	2945	0
492	20250312	114000	42890130	2945	2945	2945	2945	0
493	20250312	113900	42890130	2945	2945	2945	2945	0
494	20250312	113800	42890130	2945	2945	2945	2945	0
495	20250312	113700	42890130	2945	2945	2945	2945	0
496	20250312	113600	42890130	2945	2950	2950	2945	54
497	20250312	113500	42730880	2955	2955	2955	2955	0
498	20250312	113400	42730880	2955	2955	2955	2955	0
499	20250312	113300	42730880	2955	2955	2955	2955	0
500	20250312	113200	42730880	2955	2950	2955	2950	39
501	20250312	113100	42615670	2955	2955	2955	2955	1
502	20250312	113000	42612715	2950	2950	2950	2950	20
503	20250312	112900	42553715	2950	2940	2950	2940	5041
504	20250312	112800	27733075	2935	2935	2935	2935	0
505	20250312	112700	27733075	2935	2935	2935	2935	0
506	20250312	112600	27733075	2935	2935	2935	2935	0
507	20250312	112500	27733075	2935	2935	2935	2935	0
508	20250312	112400	27733075	2935	2935	2935	2935	0
509	20250312	112300	27733075	2935	2935	2935	2935	0
510	20250312	112200	27733075	2935	2935	2935	2935	0
511	20250312	112100	27733075	2935	2935	2935	2935	0
512	20250312	112000	27733075	2935	2935	2935	2935	11
513	20250312	111900	27700790	2940	2940	2940	2940	0
514	20250312	111800	27700790	2940	2940	2940	2940	0
515	20250312	111700	27700790	2940	2935	2940	2935	24
516	20250312	111600	27630260	2940	2940	2940	2940	0
517	20250312	111500	27630260	2940	2940	2940	2940	6
518	20250312	111400	27612620	2940	2940	2940	2940	0
519	20250312	111300	27612620	2940	2940	2940	2940	0
520	20250312	111200	27612620	2940	2940	2940	2940	0
521	20250312	111100	27612620	2940	2940	2940	2940	0
522	20250312	111000	27612620	2940	2940	2940	2940	0
523	20250312	110900	27612620	2940	2940	2940	2940	40
524	20250312	110800	27495020	2930	2930	2930	2930	0
525	20250312	110700	27495020	2930	2935	2935	2930	26
526	20250312	110600	27418800	2935	2935	2935	2935	1
527	20250312	110500	27415865	2935	2935	2935	2935	0
528	20250312	110400	27415865	2935	2935	2935	2935	1
529	20250312	110300	27412930	2940	2940	2940	2940	0
530	20250312	110200	27412930	2940	2940	2940	2940	13
531	20250312	110100	27374710	2940	2940	2940	2940	0
532	20250312	110000	27374710	2940	2940	2940	2940	0
533	20250312	105900	27374710	2940	2940	2940	2940	0
534	20250312	105800	27374710	2940	2940	2940	2940	0
535	20250312	105700	27374710	2940	2940	2940	2940	0
536	20250312	105600	27374710	2940	2940	2940	2940	13
537	20250312	105500	27336490	2935	2935	2935	2935	1
538	20250312	105400	27333555	2935	2935	2935	2935	0
539	20250312	105300	27333555	2935	2935	2935	2935	2
540	20250312	105200	27327685	2935	2935	2935	2935	0
541	20250312	105100	27327685	2935	2935	2935	2935	3
542	20250312	105000	27318880	2935	2935	2935	2935	0
543	20250312	104900	27318880	2935	2935	2935	2935	16
544	20250312	104800	27271920	2930	2930	2930	2930	2
545	20250312	104700	27266060	2935	2935	2935	2935	0
546	20250312	104600	27266060	2935	2935	2935	2935	0
547	20250312	104500	27266060	2935	2935	2935	2935	16
548	20250312	104400	27219100	2945	2945	2945	2945	10
549	20250312	104300	27189650	2940	2940	2940	2940	0
550	20250312	104200	27189650	2940	2940	2940	2940	0
551	20250312	104100	27189650	2940	2940	2940	2940	6
552	20250312	104000	27172010	2950	2950	2950	2950	0
553	20250312	103900	27172010	2950	2950	2950	2950	0
554	20250312	103800	27172010	2950	2950	2950	2950	0
555	20250312	103700	27172010	2950	2950	2950	2950	0
556	20250312	103600	27172010	2950	2950	2950	2950	3
557	20250312	103500	27163160	2920	2955	2965	2920	233
558	20250312	103400	26479895	2955	2940	2955	2940	52
559	20250312	103300	26326500	2950	2950	2950	2950	0
560	20250312	103200	26326500	2950	2950	2950	2950	2
561	20250312	103100	26320600	2940	2945	2945	2940	20
562	20250312	103000	26261710	2950	2950	2950	2950	0
563	20250312	102900	26261710	2950	2950	2950	2950	0
564	20250312	102800	26261710	2950	2950	2950	2950	0
565	20250312	102700	26261710	2950	2945	2950	2945	8
566	20250312	102600	26238145	2955	2955	2955	2955	0
567	20250312	102500	26238145	2955	2955	2955	2955	0
568	20250312	102400	26238145	2955	2955	2955	2955	0
569	20250312	102300	26238145	2955	2955	2955	2955	0
570	20250312	102200	26238145	2955	2955	2955	2955	0
571	20250312	102100	26238145	2955	2955	2955	2955	0
572	20250312	102000	26238145	2955	2955	2955	2955	0
573	20250312	101900	26238145	2955	2955	2955	2955	1
574	20250312	101800	26235190	2950	2950	2950	2950	1
575	20250312	101700	26232240	2950	2950	2950	2950	5
576	20250312	101600	26217490	2950	2950	2950	2950	0
577	20250312	101500	26217490	2950	2950	2950	2950	0
578	20250312	101400	26217490	2950	2950	2950	2950	5
579	20250312	101300	26202740	2955	2955	2955	2955	0
580	20250312	101200	26202740	2955	2955	2955	2955	0
581	20250312	101100	26202740	2955	2950	2955	2945	30
582	20250312	101000	26114255	2955	2955	2955	2955	30
583	20250312	100900	26025605	2955	2955	2955	2955	5
584	20250312	100800	26010830	2955	2955	2955	2955	2
585	20250312	100700	26004920	2940	2945	2945	2940	270
586	20250312	100600	25211095	2940	2940	2940	2940	0
587	20250312	100500	25211095	2940	2940	2940	2940	0
588	20250312	100400	25211095	2940	2940	2940	2940	3
589	20250312	100300	25202275	2965	2965	2965	2965	0
590	20250312	100200	25202275	2965	2945	2965	2945	3
591	20250312	100100	25193420	2940	2940	2940	2940	0
592	20250312	100000	25193420	2940	2940	2940	2940	0
593	20250312	095900	25193420	2940	2940	2940	2940	0
594	20250312	095800	25193420	2940	2960	2965	2940	194
595	20250312	095700	24618635	2965	2945	2965	2945	332
596	20250312	095600	23635765	2940	2940	2940	2940	0
597	20250312	095500	23635765	2940	2940	2940	2940	0
598	20250312	095400	23635765	2940	2940	2940	2940	0
599	20250312	095300	23635765	2940	2940	2940	2940	0
600	20250312	095200	23635765	2940	2940	2940	2940	10
601	20250312	095100	23606365	2955	2955	2955	2955	0
602	20250312	095000	23606365	2955	2955	2955	2955	0
603	20250312	094900	23606365	2955	2955	2955	2955	1
604	20250312	094800	23603410	2940	2945	2945	2940	10
605	20250312	094700	23574005	2945	2945	2945	2945	5
606	20250312	094600	23559280	2945	2945	2945	2945	5
607	20250312	094500	23544555	2955	2960	2960	2955	2
608	20250312	094400	23538640	2940	2955	2960	2940	567
609	20250312	094300	21871315	2955	2955	2955	2955	5
610	20250312	094200	21856540	2960	2960	2960	2960	1
611	20250312	094100	21853580	2960	2960	2960	2960	0
612	20250312	094000	21853580	2960	2955	2960	2955	79
613	20250312	093900	21620130	2960	2960	2960	2960	0
614	20250312	093800	21620130	2960	2960	2960	2960	0
615	20250312	093700	21620130	2960	2960	2960	2960	8
616	20250312	093600	21596450	2960	2960	2960	2960	7
617	20250312	093500	21575730	2955	2955	2955	2955	0
618	20250312	093400	21575730	2955	2955	2955	2955	2
619	20250312	093300	21569820	2955	2955	2955	2955	0
620	20250312	093200	21569820	2955	2955	2955	2955	0
621	20250312	093100	21569820	2955	2955	2955	2955	6
622	20250312	093000	21552090	2960	2960	2960	2960	0
623	20250312	092900	21552090	2960	2960	2960	2960	2
624	20250312	092800	21546170	2940	2960	2960	2940	22
625	20250312	092700	21481450	2940	2945	2945	2940	1500
626	20250312	092600	17071420	2970	2970	2970	2970	0
627	20250312	092500	17071420	2970	2970	2970	2970	10
628	20250312	092400	17041720	2970	2950	2970	2945	35
629	20250312	092300	16937835	2970	2965	2970	2965	144
630	20250312	092200	16510260	2965	2955	2965	2955	7
631	20250312	092100	16489565	2980	2965	2980	2965	270
632	20250312	092000	15686380	2970	2930	2975	2930	802
633	20250312	091900	13309145	2955	2950	2955	2950	300
634	20250312	091800	12423365	2950	2955	2960	2925	605
635	20250312	091700	10644190	2925	2950	2955	2925	598
636	20250312	091600	8888960	2920	2920	2920	2920	500
637	20250312	091500	7428960	2920	2920	2920	2920	0
638	20250312	091400	7428960	2920	2920	2920	2920	1
639	20250312	091300	7426040	2925	2960	2970	2925	509
640	20250312	091200	5915175	2950	2925	2975	2925	516
641	20250312	091100	4392015	2920	2905	2920	2905	293
642	20250312	091000	3536845	2890	2890	2890	2890	3
643	20250312	090900	3528175	2890	2890	2890	2890	32
644	20250312	090800	3435695	2915	2915	2915	2915	18
645	20250312	090700	3383225	2920	2920	2920	2920	0
646	20250312	090600	3383225	2920	2920	2920	2920	0
647	20250312	090500	3383225	2920	2910	2920	2910	79
648	20250312	090400	3153065	2910	2910	2910	2910	1
649	20250312	090300	3150155	2910	2915	2915	2890	108
650	20250312	090200	2837945	2890	2890	2890	2890	0
651	20250312	090100	2837945	2890	2900	2900	2890	9
652	20250312	090000	2811875	2885	2920	2920	2885	963