KissMeData/101680/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	201400	349004000	2940	2940	2940	2940	270
3	20250312	201300	349004000	2940	2940	2940	2940	0
4	20250312	201200	349004000	2940	2940	2940	2940	0
5	20250312	201100	349004000	2940	2940	2940	2940	0
6	20250312	201000	349004000	2940	2940	2940	2940	0
7	20250312	200900	349004000	2940	2940	2940	2940	0
8	20250312	200800	349004000	2940	2940	2940	2940	0
9	20250312	200700	349004000	2940	2940	2940	2940	0
10	20250312	200600	349004000	2940	2940	2940	2940	0
11	20250312	200500	349004000	2940	2940	2940	2940	0
12	20250312	200400	349004000	2940	2940	2940	2940	0
13	20250312	200300	349004000	2940	2940	2940	2940	0
14	20250312	200200	349004000	2940	2940	2940	2940	0
15	20250312	200100	349004000	2940	2940	2940	2940	0
16	20250312	200000	349004000	2940	2940	2940	2940	0
17	20250312	195900	349004000	2940	2940	2940	2940	0
18	20250312	195800	349004000	2940	2940	2940	2940	0
19	20250312	195700	349004000	2940	2940	2940	2940	0
20	20250312	195600	349004000	2940	2940	2940	2940	0
21	20250312	195500	349004000	2940	2940	2940	2940	0
22	20250312	195400	349004000	2940	2940	2940	2940	0
23	20250312	195300	349004000	2940	2940	2940	2940	0
24	20250312	195200	349004000	2940	2940	2940	2940	0
25	20250312	195100	349004000	2940	2940	2940	2940	0
26	20250312	195000	349004000	2940	2940	2940	2940	0
27	20250312	194900	349004000	2940	2940	2940	2940	0
28	20250312	194800	349004000	2940	2940	2940	2940	0
29	20250312	194700	349004000	2940	2940	2940	2940	0
30	20250312	194600	349004000	2940	2940	2940	2940	0
31	20250312	194500	349004000	2940	2940	2940	2940	0
32	20250312	194400	349004000	2940	2940	2940	2940	270
33	20250312	194300	349004000	2940	2940	2940	2940	0
34	20250312	194200	349004000	2940	2940	2940	2940	0
35	20250312	194100	349004000	2940	2940	2940	2940	0
36	20250312	194000	349004000	2940	2940	2940	2940	0
37	20250312	193900	349004000	2940	2940	2940	2940	0
38	20250312	193800	349004000	2940	2940	2940	2940	0
39	20250312	193700	349004000	2940	2940	2940	2940	0
40	20250312	193600	349004000	2940	2940	2940	2940	0
41	20250312	193500	349004000	2940	2940	2940	2940	0
42	20250312	193400	349004000	2940	2940	2940	2940	0
43	20250312	193300	349004000	2940	2940	2940	2940	0
44	20250312	193200	349004000	2940	2940	2940	2940	0
45	20250312	193100	349004000	2940	2940	2940	2940	0
46	20250312	193000	349004000	2940	2940	2940	2940	0
47	20250312	192900	349004000	2940	2940	2940	2940	0
48	20250312	192800	349004000	2940	2940	2940	2940	0
49	20250312	192700	349004000	2940	2940	2940	2940	0
50	20250312	192600	349004000	2940	2940	2940	2940	0
51	20250312	192500	349004000	2940	2940	2940	2940	0
52	20250312	192400	349004000	2940	2940	2940	2940	0
53	20250312	192300	349004000	2940	2940	2940	2940	0
54	20250312	192200	349004000	2940	2940	2940	2940	0
55	20250312	192100	349004000	2940	2940	2940	2940	0
56	20250312	192000	349004000	2940	2940	2940	2940	0
57	20250312	191900	349004000	2940	2940	2940	2940	0
58	20250312	191800	349004000	2940	2940	2940	2940	0
59	20250312	191700	349004000	2940	2940	2940	2940	0
60	20250312	191600	349004000	2940	2940	2940	2940	0
61	20250312	191500	349004000	2940	2940	2940	2940	0
62	20250312	191400	349004000	2940	2940	2940	2940	270
63	20250312	191300	349004000	2940	2940	2940	2940	0
64	20250312	191200	349004000	2940	2940	2940	2940	0
65	20250312	191100	349004000	2940	2940	2940	2940	0
66	20250312	191000	349004000	2940	2940	2940	2940	0
67	20250312	190900	349004000	2940	2940	2940	2940	0
68	20250312	190800	349004000	2940	2940	2940	2940	0
69	20250312	190700	349004000	2940	2940	2940	2940	0
70	20250312	190600	349004000	2940	2940	2940	2940	0
71	20250312	190500	349004000	2940	2940	2940	2940	0
72	20250312	190400	349004000	2940	2940	2940	2940	0
73	20250312	190300	349004000	2940	2940	2940	2940	0
74	20250312	190200	349004000	2940	2940	2940	2940	0
75	20250312	190100	349004000	2940	2940	2940	2940	0
76	20250312	190000	349004000	2940	2940	2940	2940	0
77	20250312	185900	349004000	2940	2940	2940	2940	0
78	20250312	185800	349004000	2940	2940	2940	2940	0
79	20250312	185700	349004000	2940	2940	2940	2940	0
80	20250312	185600	349004000	2940	2940	2940	2940	0
81	20250312	185500	349004000	2940	2940	2940	2940	0
82	20250312	185400	349004000	2940	2940	2940	2940	0
83	20250312	185300	349004000	2940	2940	2940	2940	0
84	20250312	185200	349004000	2940	2940	2940	2940	0
85	20250312	185100	349004000	2940	2940	2940	2940	0
86	20250312	185000	349004000	2940	2940	2940	2940	0
87	20250312	184900	349004000	2940	2940	2940	2940	0
88	20250312	184800	349004000	2940	2940	2940	2940	0
89	20250312	184700	349004000	2940	2940	2940	2940	0
90	20250312	184600	349004000	2940	2940	2940	2940	0
91	20250312	184500	349004000	2940	2940	2940	2940	0
92	20250312	184400	349004000	2940	2940	2940	2940	270
93	20250312	184300	349004000	2940	2940	2940	2940	0
94	20250312	184200	349004000	2940	2940	2940	2940	0
95	20250312	184100	349004000	2940	2940	2940	2940	0
96	20250312	184000	349004000	2940	2940	2940	2940	0
97	20250312	183900	349004000	2940	2940	2940	2940	0
98	20250312	183800	349004000	2940	2940	2940	2940	0
99	20250312	183700	349004000	2940	2940	2940	2940	0
100	20250312	183600	349004000	2940	2940	2940	2940	0
101	20250312	183500	349004000	2940	2940	2940	2940	0
102	20250312	183400	349004000	2940	2940	2940	2940	0
103	20250312	183300	349004000	2940	2940	2940	2940	0
104	20250312	183200	349004000	2940	2940	2940	2940	0
105	20250312	183100	349004000	2940	2940	2940	2940	0
106	20250312	183000	349004000	2940	2940	2940	2940	0
107	20250312	182900	349004000	2940	2940	2940	2940	0
108	20250312	182800	349004000	2940	2940	2940	2940	0
109	20250312	182700	349004000	2940	2940	2940	2940	0
110	20250312	182600	349004000	2940	2940	2940	2940	0
111	20250312	182500	349004000	2940	2940	2940	2940	0
112	20250312	182400	349004000	2940	2940	2940	2940	0
113	20250312	182300	349004000	2940	2940	2940	2940	0
114	20250312	182200	349004000	2940	2940	2940	2940	0
115	20250312	182100	349004000	2940	2940	2940	2940	0
116	20250312	182000	349004000	2940	2940	2940	2940	0
117	20250312	181900	349004000	2940	2940	2940	2940	0
118	20250312	181800	349004000	2940	2940	2940	2940	0
119	20250312	181700	349004000	2940	2940	2940	2940	0
120	20250312	181600	349004000	2940	2940	2940	2940	0
121	20250312	181500	349004000	2940	2940	2940	2940	0
122	20250312	181400	349004000	2940	2940	2940	2940	270
123	20250312	181300	349004000	2940	2940	2940	2940	0
124	20250312	181200	349004000	2940	2940	2940	2940	0
125	20250312	181100	349004000	2940	2940	2940	2940	0
126	20250312	181000	349004000	2940	2940	2940	2940	0
127	20250312	180900	349004000	2940	2940	2940	2940	0
128	20250312	180800	349004000	2940	2940	2940	2940	0
129	20250312	180700	349004000	2940	2940	2940	2940	0
130	20250312	180600	349004000	2940	2940	2940	2940	0
131	20250312	180500	349004000	2940	2940	2940	2940	0
132	20250312	180400	349004000	2940	2940	2940	2940	0
133	20250312	180300	349004000	2940	2940	2940	2940	0
134	20250312	180200	349004000	2940	2940	2940	2940	0
135	20250312	180100	349004000	2940	2940	2940	2940	0
136	20250312	180000	349004000	2940	2940	2940	2940	0
137	20250312	175900	349004000	2940	2940	2940	2940	0
138	20250312	175800	349004000	2940	2940	2940	2940	0
139	20250312	175700	349004000	2940	2940	2940	2940	0
140	20250312	175600	349004000	2940	2940	2940	2940	0
141	20250312	175500	349004000	2940	2940	2940	2940	0
142	20250312	175400	349004000	2940	2940	2940	2940	0
143	20250312	175300	349004000	2940	2940	2940	2940	0
144	20250312	175200	349004000	2940	2940	2940	2940	0
145	20250312	175100	349004000	2940	2940	2940	2940	0
146	20250312	175000	349004000	2940	2940	2940	2940	0
147	20250312	174900	349004000	2940	2940	2940	2940	0
148	20250312	174800	349004000	2940	2940	2940	2940	0
149	20250312	174700	349004000	2940	2940	2940	2940	0
150	20250312	174600	349004000	2940	2940	2940	2940	0
151	20250312	174500	349004000	2940	2940	2940	2940	0
152	20250312	174400	349004000	2940	2940	2940	2940	270
153	20250312	174300	349004000	2940	2940	2940	2940	0
154	20250312	174200	349004000	2940	2940	2940	2940	0
155	20250312	174100	349004000	2940	2940	2940	2940	0
156	20250312	174000	349004000	2940	2940	2940	2940	0
157	20250312	173900	349004000	2940	2940	2940	2940	0
158	20250312	173800	349004000	2940	2940	2940	2940	0
159	20250312	173700	349004000	2940	2940	2940	2940	0
160	20250312	173600	349004000	2940	2940	2940	2940	0
161	20250312	173500	349004000	2940	2940	2940	2940	0
162	20250312	173400	349004000	2940	2940	2940	2940	0
163	20250312	173300	349004000	2940	2940	2940	2940	0
164	20250312	173200	349004000	2940	2940	2940	2940	0
165	20250312	173100	349004000	2940	2940	2940	2940	0
166	20250312	173000	349004000	2940	2940	2940	2940	0
167	20250312	172900	349004000	2940	2940	2940	2940	0
168	20250312	172800	349004000	2940	2940	2940	2940	0
169	20250312	172700	349004000	2940	2940	2940	2940	0
170	20250312	172600	349004000	2940	2940	2940	2940	0
171	20250312	172500	349004000	2940	2940	2940	2940	0
172	20250312	172400	349004000	2940	2940	2940	2940	0
173	20250312	172300	349004000	2940	2940	2940	2940	0
174	20250312	172200	349004000	2940	2940	2940	2940	0
175	20250312	172100	349004000	2940	2940	2940	2940	0
176	20250312	172000	349004000	2940	2940	2940	2940	0
177	20250312	171900	349004000	2940	2940	2940	2940	0
178	20250312	171800	349004000	2940	2940	2940	2940	0
179	20250312	171700	349004000	2940	2940	2940	2940	0
180	20250312	171600	349004000	2940	2940	2940	2940	0
181	20250312	171500	349004000	2940	2940	2940	2940	0
182	20250312	171400	349004000	2940	2940	2940	2940	270
183	20250312	171300	349004000	2940	2940	2940	2940	0
184	20250312	171200	349004000	2940	2940	2940	2940	0
185	20250312	171100	349004000	2940	2940	2940	2940	0
186	20250312	171000	349004000	2940	2940	2940	2940	0
187	20250312	170900	349004000	2940	2940	2940	2940	0
188	20250312	170800	349004000	2940	2940	2940	2940	0
189	20250312	170700	349004000	2940	2940	2940	2940	0
190	20250312	170600	349004000	2940	2940	2940	2940	0
191	20250312	170500	349004000	2940	2940	2940	2940	0
192	20250312	170400	349004000	2940	2940	2940	2940	0
193	20250312	170300	349004000	2940	2940	2940	2940	0
194	20250312	170200	349004000	2940	2940	2940	2940	0
195	20250312	170100	349004000	2940	2940	2940	2940	0
196	20250312	170000	349004000	2940	2940	2940	2940	0
197	20250312	165900	349004000	2940	2940	2940	2940	0
198	20250312	165800	349004000	2940	2940	2940	2940	0
199	20250312	165700	349004000	2940	2940	2940	2940	0
200	20250312	165600	349004000	2940	2940	2940	2940	0
201	20250312	165500	349004000	2940	2940	2940	2940	0
202	20250312	165400	349004000	2940	2940	2940	2940	0
203	20250312	165300	349004000	2940	2940	2940	2940	0
204	20250312	165200	349004000	2940	2940	2940	2940	0
205	20250312	165100	349004000	2940	2940	2940	2940	0
206	20250312	165000	349004000	2940	2940	2940	2940	0
207	20250312	164900	349004000	2940	2940	2940	2940	0
208	20250312	164800	349004000	2940	2940	2940	2940	0
209	20250312	164700	349004000	2940	2940	2940	2940	0
210	20250312	164600	349004000	2940	2940	2940	2940	0
211	20250312	164500	349004000	2940	2940	2940	2940	0
212	20250312	164400	349004000	2940	2940	2940	2940	270
213	20250312	164300	349004000	2940	2940	2940	2940	0
214	20250312	164200	349004000	2940	2940	2940	2940	0
215	20250312	164100	349004000	2940	2940	2940	2940	0
216	20250312	164000	349004000	2940	2940	2940	2940	0
217	20250312	163900	349004000	2940	2940	2940	2940	0
218	20250312	163800	349004000	2940	2940	2940	2940	0
219	20250312	163700	349004000	2940	2940	2940	2940	0
220	20250312	163600	349004000	2940	2940	2940	2940	0
221	20250312	163500	349004000	2940	2940	2940	2940	0
222	20250312	163400	349004000	2940	2940	2940	2940	0
223	20250312	163300	349004000	2940	2940	2940	2940	0
224	20250312	163200	349004000	2940	2940	2940	2940	0
225	20250312	163100	349004000	2940	2940	2940	2940	0
226	20250312	163000	349004000	2940	2940	2940	2940	0
227	20250312	162900	349004000	2940	2940	2940	2940	0
228	20250312	162800	349004000	2940	2940	2940	2940	0
229	20250312	162700	349004000	2940	2940	2940	2940	0
230	20250312	162600	349004000	2940	2940	2940	2940	0
231	20250312	162500	349004000	2940	2940	2940	2940	0
232	20250312	162400	349004000	2940	2940	2940	2940	0
233	20250312	162300	349004000	2940	2940	2940	2940	0
234	20250312	162200	349004000	2940	2940	2940	2940	0
235	20250312	162100	349004000	2940	2940	2940	2940	0
236	20250312	162000	349004000	2940	2940	2940	2940	0
237	20250312	161900	349004000	2940	2940	2940	2940	0
238	20250312	161800	349004000	2940	2940	2940	2940	0
239	20250312	161700	349004000	2940	2940	2940	2940	0
240	20250312	161600	349004000	2940	2940	2940	2940	0
241	20250312	161500	349004000	2940	2940	2940	2940	0
242	20250312	161400	349004000	2940	2940	2940	2940	270
243	20250312	161300	349004000	2940	2940	2940	2940	0
244	20250312	161200	349004000	2940	2940	2940	2940	0
245	20250312	161100	349004000	2940	2940	2940	2940	0
246	20250312	161000	349004000	2940	2940	2940	2940	0
247	20250312	160900	349004000	2940	2940	2940	2940	0
248	20250312	160800	349004000	2940	2940	2940	2940	0
249	20250312	160700	349004000	2940	2940	2940	2940	0
250	20250312	160600	349004000	2940	2940	2940	2940	0
251	20250312	160500	349004000	2940	2940	2940	2940	0
252	20250312	160400	349004000	2940	2940	2940	2940	0
253	20250312	160300	349004000	2940	2940	2940	2940	0
254	20250312	160200	349004000	2940	2940	2940	2940	0
255	20250312	160100	349004000	2940	2940	2940	2940	0
256	20250312	160000	349004000	2940	2940	2940	2940	0
257	20250312	155900	349004000	2940	2940	2940	2940	0
258	20250312	155800	349004000	2940	2940	2940	2940	0
259	20250312	155700	349004000	2940	2940	2940	2940	0
260	20250312	155600	349004000	2940	2940	2940	2940	0
261	20250312	155500	349004000	2940	2940	2940	2940	0
262	20250312	155400	349004000	2940	2940	2940	2940	0
263	20250312	155300	349004000	2940	2940	2940	2940	0
264	20250312	155200	349004000	2940	2940	2940	2940	0
265	20250312	155100	349004000	2940	2940	2940	2940	0
266	20250312	155000	349004000	2940	2940	2940	2940	0
267	20250312	154900	349004000	2940	2940	2940	2940	0
268	20250312	154800	349004000	2940	2940	2940	2940	0
269	20250312	154700	349004000	2940	2940	2940	2940	0
270	20250312	154600	349004000	2940	2940	2940	2940	0
271	20250312	154500	349004000	2940	2940	2940	2940	0
272	20250312	154400	349004000	2940	2940	2940	2940	270
273	20250312	154300	349004000	2940	2940	2940	2940	0
274	20250312	154200	349004000	2940	2940	2940	2940	0
275	20250312	154100	349004000	2940	2940	2940	2940	0
276	20250312	154000	349004000	2940	2940	2940	2940	0
277	20250312	153900	349004000	2940	2940	2940	2940	0
278	20250312	153800	349004000	2940	2940	2940	2940	0
279	20250312	153700	349004000	2940	2940	2940	2940	0
280	20250312	153600	349004000	2940	2940	2940	2940	0
281	20250312	153500	349004000	2940	2940	2940	2940	0
282	20250312	153400	349004000	2940	2940	2940	2940	0
283	20250312	153300	349004000	2940	2940	2940	2940	0
284	20250312	153200	349004000	2940	2940	2940	2940	0
285	20250312	153100	349004000	2940	2940	2940	2940	0
286	20250312	153000	349004000	2940	2940	2940	2940	270
287	20250312	152900	348210200	2945	2945	2945	2945	0
288	20250312	152800	348210200	2945	2945	2945	2945	0
289	20250312	152700	348210200	2945	2945	2945	2945	0
290	20250312	152600	348210200	2945	2945	2945	2945	0
291	20250312	152500	348210200	2945	2945	2945	2945	0
292	20250312	152400	348210200	2945	2945	2945	2945	0
293	20250312	152300	348210200	2945	2945	2945	2945	0
294	20250312	152200	348210200	2945	2945	2945	2945	0
295	20250312	152100	348210200	2945	2945	2945	2945	0
296	20250312	152000	348210200	2945	2945	2945	2945	0
297	20250312	151900	348210200	2945	2985	2985	2945	4
298	20250312	151800	348198300	2945	2975	2990	2935	303
299	20250312	151700	347301535	2975	3020	3020	2975	12
300	20250312	151600	347265700	3015	3000	3020	2940	7688
301	20250312	151500	324087730	2925	3000	3015	2925	14881
302	20250312	151400	280313145	3015	3005	3015	2985	3244
303	20250312	151300	270560190	3000	2985	3000	2985	772
304	20250312	151200	268247380	2985	2990	2990	2985	112
305	20250312	151100	267912505	2990	3000	3000	2990	518
306	20250312	151000	266359085	3000	3000	3000	3000	100
307	20250312	150900	266059085	2995	3000	3000	2995	6
308	20250312	150800	266041100	3005	3005	3005	2995	128
309	20250312	150700	265657660	3000	3000	3005	2995	343
310	20250312	150600	264629710	3005	2995	3005	2995	320
311	20250312	150500	263669610	2990	3015	3025	2990	635
312	20250312	150400	261754140	3015	3010	3015	3010	152
313	20250312	150300	261296615	3020	3000	3020	2990	5672
314	20250312	150200	244216810	2995	2995	2995	2995	164
315	20250312	150100	243725630	2990	2990	2990	2990	20
316	20250312	150000	243665830	2995	2990	2995	2990	398
317	20250312	145900	242474320	2990	2990	2990	2970	133
318	20250312	145800	242078250	2990	2960	2990	2955	1532
319	20250312	145700	237540165	2975	2990	2990	2955	712
320	20250312	145600	235430735	2990	2960	2995	2960	2798
321	20250312	145500	227140035	2960	2985	2985	2960	1453
322	20250312	145400	222832955	2970	2970	2970	2970	300
323	20250312	145300	221941955	2990	2995	2995	2970	1675
324	20250312	145200	216962485	2995	2980	2995	2965	3763
325	20250312	145100	205791505	2975	2980	3010	2975	2112
326	20250312	145000	199507595	2975	3000	3000	2975	560
327	20250312	144900	197836580	3015	3020	3020	3000	13
328	20250312	144800	197797525	3020	3020	3025	3010	2208
329	20250312	144700	191124790	3025	3015	3025	3015	379
330	20250312	144600	189982085	3015	2985	3015	2985	35
331	20250312	144500	189877495	3005	3005	3005	2995	316
332	20250312	144400	188930765	2975	2975	2975	2975	13
333	20250312	144300	188892090	2965	3005	3025	2965	2866
334	20250312	144200	180333870	3000	3015	3035	3000	1859
335	20250312	144100	174733015	3035	3025	3040	3025	77
336	20250312	144000	174499330	3005	2995	3030	2995	2402
337	20250312	143900	167295405	2995	2965	2995	2965	1300
338	20250312	143800	163413400	2970	2970	2990	2965	1201
339	20250312	143700	159848605	2990	2990	2995	2960	1695
340	20250312	143600	154796510	2990	2995	2995	2955	1315
341	20250312	143500	150872285	2995	2945	2995	2945	14105
342	20250312	143400	109053615	2940	2925	2940	2925	615
343	20250312	143300	107247800	2925	2925	2925	2925	8
344	20250312	143200	107224400	2920	2920	2920	2920	0
345	20250312	143100	107224400	2920	2920	2920	2920	0
346	20250312	143000	107224400	2920	2920	2920	2920	0
347	20250312	142900	107224400	2920	2920	2920	2920	0
348	20250312	142800	107224400	2920	2920	2920	2920	5
349	20250312	142700	107209800	2900	2900	2900	2900	15
350	20250312	142600	107166300	2900	2900	2900	2900	140
351	20250312	142500	106760300	2920	2920	2920	2920	0
352	20250312	142400	106760300	2920	2920	2920	2920	1
353	20250312	142300	106757380	2930	2930	2930	2930	0
354	20250312	142200	106757380	2930	2930	2930	2930	2
355	20250312	142100	106751520	2935	2935	2935	2935	20
356	20250312	142000	106692820	2900	2900	2900	2900	4
357	20250312	141900	106681220	2940	2920	2940	2920	950
358	20250312	141800	103889535	2920	2920	2920	2920	360
359	20250312	141700	102838335	2925	2925	2925	2925	1
360	20250312	141600	102835410	2920	2915	2920	2915	2219
361	20250312	141500	96356195	2920	2900	2920	2900	1588
362	20250312	141400	91726585	2910	2910	2910	2910	0
363	20250312	141300	91726585	2910	2910	2910	2910	600
364	20250312	141200	89980585	2905	2905	2905	2905	57
365	20250312	141100	89815000	2915	2915	2915	2915	0
366	20250312	141000	89815000	2915	2915	2915	2915	0
367	20250312	140900	89815000	2915	2915	2915	2915	1
368	20250312	140800	89812085	2915	2915	2915	2915	0
369	20250312	140700	89812085	2915	2915	2915	2915	1
370	20250312	140600	89809170	2880	2900	2915	2880	2058
371	20250312	140500	83825565	2880	2900	2900	2880	558
372	20250312	140400	82218505	2890	2890	2890	2890	0
373	20250312	140300	82218505	2890	2895	2895	2890	421
374	20250312	140200	81001210	2895	2895	2895	2895	50
375	20250312	140100	80856460	2895	2895	2895	2895	450
376	20250312	140000	79553710	2900	2900	2900	2900	0
377	20250312	135900	79553710	2900	2900	2900	2900	0
378	20250312	135800	79553710	2900	2900	2900	2900	0
379	20250312	135700	79553710	2900	2900	2900	2900	49
380	20250312	135600	79411610	2900	2900	2900	2900	0
381	20250312	135500	79411610	2900	2895	2900	2895	31
382	20250312	135400	79321795	2905	2905	2905	2905	0
383	20250312	135300	79321795	2905	2905	2905	2905	0
384	20250312	135200	79321795	2905	2905	2905	2905	0
385	20250312	135100	79321795	2905	2890	2905	2880	170
386	20250312	135000	78830295	2880	2890	2890	2850	528
387	20250312	134900	77315440	2915	2905	2915	2905	505
388	20250312	134800	75845870	2910	2890	2910	2890	5778
389	20250312	134700	59094645	2885	2870	2885	2870	3637
390	20250312	134600	48609365	2870	2870	2870	2870	0
391	20250312	134500	48609365	2870	2870	2870	2870	3
392	20250312	134400	48600755	2865	2865	2865	2865	0
393	20250312	134300	48600755	2865	2855	2865	2855	948
394	20250312	134200	45887510	2855	2855	2855	2855	3
395	20250312	134100	45878945	2835	2835	2835	2835	0
396	20250312	134000	45878945	2835	2835	2835	2835	0
397	20250312	133900	45878945	2835	2835	2835	2835	500
398	20250312	133800	44461445	2840	2840	2840	2840	0
399	20250312	133700	44461445	2840	2840	2840	2840	0
400	20250312	133600	44461445	2840	2840	2840	2840	0
401	20250312	133500	44461445	2840	2840	2840	2840	500
402	20250312	133400	43041445	2840	2840	2840	2840	0
403	20250312	133300	43041445	2840	2840	2840	2840	0
404	20250312	133200	43041445	2840	2840	2840	2840	0
405	20250312	133100	43041445	2840	2840	2840	2840	100
406	20250312	133000	42757445	2860	2860	2860	2860	0
407	20250312	132900	42757445	2860	2860	2860	2860	179
408	20250312	132800	42245505	2855	2855	2855	2855	447
409	20250312	132700	40969320	2835	2855	2855	2835	560
410	20250312	132600	39381520	2835	2835	2835	2835	500
411	20250312	132500	37964020	2840	2840	2840	2840	500
412	20250312	132400	36544020	2830	2830	2830	2830	0
413	20250312	132300	36544020	2830	2830	2830	2830	0
414	20250312	132200	36544020	2830	2830	2830	2830	0
415	20250312	132100	36544020	2830	2830	2830	2830	0
416	20250312	132000	36544020	2830	2830	2830	2830	0
417	20250312	131900	36544020	2830	2830	2830	2830	0
418	20250312	131800	36544020	2830	2830	2830	2830	0
419	20250312	131700	36544020	2830	2830	2830	2830	0
420	20250312	131600	36544020	2830	2830	2830	2830	0
421	20250312	131500	36544020	2830	2830	2830	2830	0
422	20250312	131400	36544020	2830	2830	2830	2830	0
423	20250312	131300	36544020	2830	2830	2830	2830	1000
424	20250312	131200	33714020	2845	2845	2845	2845	0
425	20250312	131100	33714020	2845	2845	2845	2845	0
426	20250312	131000	33714020	2845	2845	2845	2845	0
427	20250312	130900	33714020	2845	2845	2845	2845	0
428	20250312	130800	33714020	2845	2845	2845	2845	0
429	20250312	130700	33714020	2845	2845	2845	2845	0
430	20250312	130600	33714020	2845	2845	2845	2845	0
431	20250312	130500	33714020	2845	2845	2845	2845	0
432	20250312	130400	33714020	2845	2835	2845	2835	1037
433	20250312	130300	30773975	2840	2840	2840	2840	0
434	20250312	130200	30773975	2840	2840	2840	2840	1
435	20250312	130100	30771135	2845	2845	2845	2845	0
436	20250312	130000	30771135	2845	2845	2845	2845	0
437	20250312	125900	30771135	2845	2845	2845	2845	0
438	20250312	125800	30771135	2845	2845	2845	2845	40
439	20250312	125700	30657335	2835	2835	2835	2835	0
440	20250312	125600	30657335	2835	2835	2835	2835	0
441	20250312	125500	30657335	2835	2835	2835	2835	0
442	20250312	125400	30657335	2835	2835	2835	2835	0
443	20250312	125300	30657335	2835	2845	2845	2835	53
444	20250312	125200	30506980	2855	2855	2855	2855	0
445	20250312	125100	30506980	2855	2845	2855	2845	8
446	20250312	125000	30484210	2855	2855	2855	2855	52
447	20250312	124900	30335750	2855	2855	2855	2855	1
448	20250312	124800	30332895	2845	2845	2845	2845	0
449	20250312	124700	30332895	2845	2845	2845	2845	0
450	20250312	124600	30332895	2845	2845	2845	2845	199
451	20250312	124500	29766740	2845	2845	2845	2845	0
452	20250312	124400	29766740	2845	2845	2845	2845	58
453	20250312	124300	29601730	2845	2845	2845	2845	0
454	20250312	124200	29601730	2845	2845	2845	2845	12
455	20250312	124100	29567590	2840	2840	2840	2840	1
456	20250312	124000	29564750	2840	2840	2840	2840	0
457	20250312	123900	29564750	2840	2840	2840	2840	199
458	20250312	123800	28999590	2835	2835	2835	2835	0
459	20250312	123700	28999590	2835	2835	2835	2835	1
460	20250312	123600	28996755	2840	2840	2840	2840	0
461	20250312	123500	28996755	2840	2840	2840	2840	0
462	20250312	123400	28996755	2840	2840	2840	2840	500
463	20250312	123300	27576755	2840	2840	2840	2840	0
464	20250312	123200	27576755	2840	2840	2840	2840	0
465	20250312	123100	27576755	2840	2840	2840	2840	0
466	20250312	123000	27576755	2840	2840	2840	2840	0
467	20250312	122900	27576755	2840	2840	2840	2840	0
468	20250312	122800	27576755	2840	2840	2840	2840	100
469	20250312	122700	27292755	2840	2840	2840	2840	0
470	20250312	122600	27292755	2840	2840	2840	2840	0
471	20250312	122500	27292755	2840	2840	2840	2840	0
472	20250312	122400	27292755	2840	2840	2840	2840	0
473	20250312	122300	27292755	2840	2840	2840	2840	0
474	20250312	122200	27292755	2840	2840	2840	2840	0
475	20250312	122100	27292755	2840	2840	2840	2840	0
476	20250312	122000	27292755	2840	2840	2840	2840	301
477	20250312	121900	26437915	2845	2845	2845	2845	0
478	20250312	121800	26437915	2845	2845	2845	2845	0
479	20250312	121700	26437915	2845	2845	2845	2845	0
480	20250312	121600	26437915	2845	2845	2845	2845	0
481	20250312	121500	26437915	2845	2845	2845	2845	0
482	20250312	121400	26437915	2845	2845	2845	2845	0
483	20250312	121300	26437915	2845	2845	2845	2845	0
484	20250312	121200	26437915	2845	2845	2845	2845	0
485	20250312	121100	26437915	2845	2845	2845	2845	0
486	20250312	121000	26437915	2845	2845	2845	2845	0
487	20250312	120900	26437915	2845	2845	2845	2845	0
488	20250312	120800	26437915	2845	2845	2845	2845	0
489	20250312	120700	26437915	2845	2845	2845	2845	0
490	20250312	120600	26437915	2845	2845	2845	2845	0
491	20250312	120500	26437915	2845	2845	2845	2845	5
492	20250312	120400	26423690	2840	2840	2840	2840	0
493	20250312	120300	26423690	2840	2840	2840	2840	0
494	20250312	120200	26423690	2840	2840	2840	2840	0
495	20250312	120100	26423690	2840	2840	2840	2840	300
496	20250312	120000	25571690	2840	2840	2840	2840	20
497	20250312	115900	25514890	2840	2840	2840	2840	0
498	20250312	115800	25514890	2840	2840	2840	2840	0
499	20250312	115700	25514890	2840	2840	2840	2840	500
500	20250312	115600	24094890	2845	2845	2845	2845	0
501	20250312	115500	24094890	2845	2845	2845	2845	0
502	20250312	115400	24094890	2845	2845	2845	2845	0
503	20250312	115300	24094890	2845	2845	2845	2845	0
504	20250312	115200	24094890	2845	2845	2845	2845	0
505	20250312	115100	24094890	2845	2845	2845	2845	0
506	20250312	115000	24094890	2845	2845	2845	2845	0
507	20250312	114900	24094890	2845	2845	2845	2845	1
508	20250312	114800	24092045	2845	2845	2845	2845	0
509	20250312	114700	24092045	2845	2845	2845	2845	86
510	20250312	114600	23847375	2850	2850	2850	2850	0
511	20250312	114500	23847375	2850	2850	2850	2850	0
512	20250312	114400	23847375	2850	2850	2850	2850	0
513	20250312	114300	23847375	2850	2850	2850	2850	413
514	20250312	114200	22670325	2850	2850	2850	2850	0
515	20250312	114100	22670325	2850	2855	2855	2850	100
516	20250312	114000	22385220	2865	2865	2865	2865	0
517	20250312	113900	22385220	2865	2865	2865	2865	0
518	20250312	113800	22385220	2865	2865	2865	2865	0
519	20250312	113700	22385220	2865	2865	2865	2865	0
520	20250312	113600	22385220	2865	2865	2865	2865	0
521	20250312	113500	22385220	2865	2865	2865	2865	0
522	20250312	113400	22385220	2865	2865	2865	2865	1
523	20250312	113300	22382355	2860	2860	2860	2860	0
524	20250312	113200	22382355	2860	2860	2860	2860	0
525	20250312	113100	22382355	2860	2860	2860	2860	0
526	20250312	113000	22382355	2860	2860	2860	2860	0
527	20250312	112900	22382355	2860	2860	2860	2860	0
528	20250312	112800	22382355	2860	2860	2860	2860	0
529	20250312	112700	22382355	2860	2860	2860	2860	0
530	20250312	112600	22382355	2860	2860	2860	2860	0
531	20250312	112500	22382355	2860	2860	2860	2860	3
532	20250312	112400	22373775	2860	2860	2860	2860	2
533	20250312	112300	22368055	2865	2865	2865	2865	0
534	20250312	112200	22368055	2865	2860	2865	2860	2
535	20250312	112100	22362330	2860	2860	2860	2860	1
536	20250312	112000	22359470	2865	2865	2865	2865	0
537	20250312	111900	22359470	2865	2860	2865	2860	10
538	20250312	111800	22330865	2860	2860	2860	2860	0
539	20250312	111700	22330865	2860	2860	2860	2860	0
540	20250312	111600	22330865	2860	2860	2860	2860	0
541	20250312	111500	22330865	2860	2860	2860	2860	0
542	20250312	111400	22330865	2860	2860	2860	2860	0
543	20250312	111300	22330865	2860	2855	2860	2855	3
544	20250312	111200	22322295	2855	2855	2855	2855	0
545	20250312	111100	22322295	2855	2855	2855	2855	0
546	20250312	111000	22322295	2855	2855	2855	2855	0
547	20250312	110900	22322295	2855	2855	2855	2855	0
548	20250312	110800	22322295	2855	2855	2855	2855	1
549	20250312	110700	22319440	2860	2860	2860	2860	0
550	20250312	110600	22319440	2860	2860	2860	2860	5
551	20250312	110500	22305140	2865	2865	2865	2865	0
552	20250312	110400	22305140	2865	2865	2865	2865	0
553	20250312	110300	22305140	2865	2865	2865	2865	0
554	20250312	110200	22305140	2865	2865	2865	2865	0
555	20250312	110100	22305140	2865	2865	2865	2865	0
556	20250312	110000	22305140	2865	2865	2865	2865	0
557	20250312	105900	22305140	2865	2865	2865	2865	0
558	20250312	105800	22305140	2865	2860	2865	2860	46
559	20250312	105700	22173575	2850	2850	2850	2850	1
560	20250312	105600	22170725	2850	2850	2850	2850	0
561	20250312	105500	22170725	2850	2850	2850	2850	0
562	20250312	105400	22170725	2850	2850	2850	2850	0
563	20250312	105300	22170725	2850	2850	2850	2850	0
564	20250312	105200	22170725	2850	2850	2850	2850	0
565	20250312	105100	22170725	2850	2850	2850	2850	0
566	20250312	105000	22170725	2850	2845	2850	2845	178
567	20250312	104900	21663435	2845	2845	2845	2845	0
568	20250312	104800	21663435	2845	2845	2845	2845	0
569	20250312	104700	21663435	2845	2845	2845	2845	0
570	20250312	104600	21663435	2845	2845	2845	2845	1
571	20250312	104500	21660590	2850	2850	2850	2850	0
572	20250312	104400	21660590	2850	2850	2850	2850	0
573	20250312	104300	21660590	2850	2850	2850	2850	0
574	20250312	104200	21660590	2850	2850	2850	2850	0
575	20250312	104100	21660590	2850	2850	2850	2850	0
576	20250312	104000	21660590	2850	2850	2850	2850	0
577	20250312	103900	21660590	2850	2850	2850	2850	0
578	20250312	103800	21660590	2850	2850	2850	2850	0
579	20250312	103700	21660590	2850	2850	2850	2850	1
580	20250312	103600	21657740	2835	2835	2835	2835	0
581	20250312	103500	21657740	2835	2835	2835	2835	0
582	20250312	103400	21657740	2835	2840	2840	2835	102
583	20250312	103300	21368565	2840	2840	2840	2840	1
584	20250312	103200	21365725	2850	2835	2850	2835	3
585	20250312	103100	21357190	2830	2830	2830	2830	31
586	20250312	103000	21269460	2830	2830	2830	2830	1570
587	20250312	102900	16826360	2835	2840	2840	2835	69
588	20250312	102800	16630740	2835	2835	2835	2835	1
589	20250312	102700	16627905	2835	2840	2840	2835	2
590	20250312	102600	16622230	2835	2850	2850	2835	348
591	20250312	102500	15631800	2880	2880	2880	2880	34
592	20250312	102400	15533880	2880	2880	2880	2880	32
593	20250312	102300	15441720	2885	2850	2885	2850	664
594	20250312	102200	13548460	2850	2850	2850	2850	0
595	20250312	102100	13548460	2850	2850	2850	2850	6
596	20250312	102000	13531360	2840	2845	2845	2840	199
597	20250312	101900	12965700	2840	2840	2840	2840	15
598	20250312	101800	12923100	2830	2830	2830	2830	1
599	20250312	101700	12920270	2840	2840	2840	2840	0
600	20250312	101600	12920270	2840	2840	2840	2840	0
601	20250312	101500	12920270	2840	2840	2840	2840	0
602	20250312	101400	12920270	2840	2840	2840	2840	18
603	20250312	101300	12869150	2845	2845	2845	2845	0
604	20250312	101200	12869150	2845	2845	2845	2845	1
605	20250312	101100	12866305	2845	2845	2845	2845	1
606	20250312	101000	12863460	2825	2825	2825	2825	1724
607	20250312	100900	7993160	2825	2825	2825	2825	0
608	20250312	100800	7993160	2825	2825	2825	2825	0
609	20250312	100700	7993160	2825	2825	2825	2825	0
610	20250312	100600	7993160	2825	2825	2825	2825	3
611	20250312	100500	7984685	2820	2820	2820	2820	3
612	20250312	100400	7976225	2820	2820	2820	2820	10
613	20250312	100300	7948025	2820	2820	2820	2820	0
614	20250312	100200	7948025	2820	2820	2820	2820	10
615	20250312	100100	7919825	2820	2820	2820	2820	0
616	20250312	100000	7919825	2820	2820	2820	2820	9
617	20250312	095900	7894445	2820	2820	2820	2820	0
618	20250312	095800	7894445	2820	2820	2820	2820	0
619	20250312	095700	7894445	2820	2820	2820	2820	0
620	20250312	095600	7894445	2820	2820	2820	2820	0
621	20250312	095500	7894445	2820	2820	2820	2820	0
622	20250312	095400	7894445	2820	2820	2820	2820	0
623	20250312	095300	7894445	2820	2820	2820	2820	1
624	20250312	095200	7891625	2820	2820	2820	2820	0
625	20250312	095100	7891625	2820	2820	2820	2820	0
626	20250312	095000	7891625	2820	2820	2820	2820	0
627	20250312	094900	7891625	2820	2820	2820	2820	18
628	20250312	094800	7840865	2820	2820	2820	2820	0
629	20250312	094700	7840865	2820	2820	2820	2820	1
630	20250312	094600	7838045	2825	2825	2825	2825	0
631	20250312	094500	7838045	2825	2825	2825	2825	0
632	20250312	094400	7838045	2825	2825	2825	2825	537
633	20250312	094300	6321020	2825	2825	2825	2825	0
634	20250312	094200	6321020	2825	2825	2825	2825	0
635	20250312	094100	6321020	2825	2825	2825	2825	0
636	20250312	094000	6321020	2825	2825	2825	2825	0
637	20250312	093900	6321020	2825	2825	2825	2825	0
638	20250312	093800	6321020	2825	2825	2825	2825	0
639	20250312	093700	6321020	2825	2825	2825	2825	0
640	20250312	093600	6321020	2825	2825	2825	2825	0
641	20250312	093500	6321020	2825	2825	2825	2825	0
642	20250312	093400	6321020	2825	2825	2825	2825	0
643	20250312	093300	6321020	2825	2825	2825	2825	0
644	20250312	093200	6321020	2825	2825	2825	2825	0
645	20250312	093100	6321020	2825	2825	2825	2825	0
646	20250312	093000	6321020	2825	2825	2825	2825	0
647	20250312	092900	6321020	2825	2825	2825	2825	179
648	20250312	092800	5815345	2825	2825	2825	2825	5
649	20250312	092700	5801220	2825	2825	2825	2825	0
650	20250312	092600	5801220	2825	2825	2825	2825	0
651	20250312	092500	5801220	2825	2825	2825	2825	0
652	20250312	092400	5801220	2825	2825	2825	2825	0
653	20250312	092300	5801220	2825	2825	2825	2825	0
654	20250312	092200	5801220	2825	2825	2825	2825	0
655	20250312	092100	5801220	2825	2825	2825	2825	0
656	20250312	092000	5801220	2825	2825	2825	2825	0
657	20250312	091900	5801220	2825	2825	2825	2825	0
658	20250312	091800	5801220	2825	2825	2825	2825	0
659	20250312	091700	5801220	2825	2825	2825	2825	1
660	20250312	091600	5798395	2825	2825	2825	2825	0
661	20250312	091500	5798395	2825	2825	2825	2825	0
662	20250312	091400	5798395	2825	2825	2825	2825	60
663	20250312	091300	5628895	2825	2825	2825	2825	0
664	20250312	091200	5628895	2825	2825	2825	2825	0
665	20250312	091100	5628895	2825	2825	2825	2825	0
666	20250312	091000	5628895	2825	2825	2825	2825	323
667	20250312	090900	4716420	2825	2815	2825	2815	121
668	20250312	090800	4375775	2815	2815	2815	2815	0
669	20250312	090700	4375775	2815	2815	2815	2815	50
670	20250312	090600	4235025	2820	2805	2820	2805	500
671	20250312	090500	2825500	2805	2805	2805	2805	0
672	20250312	090400	2825500	2805	2805	2805	2805	0
673	20250312	090300	2825500	2805	2805	2805	2805	0
674	20250312	090200	2825500	2805	2805	2805	2805	0
675	20250312	090100	2825500	2805	2805	2805	2805	2
676	20250312	090000	2819890	2800	2770	2800	2770	1009