KissMeData/318020/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	212100	29896275	2930	2930	2930	2930	1700
3	20250312	212000	29896275	2930	2930	2930	2930	0
4	20250312	211900	29896275	2930	2930	2930	2930	0
5	20250312	211800	29896275	2930	2930	2930	2930	0
6	20250312	211700	29896275	2930	2930	2930	2930	0
7	20250312	211600	29896275	2930	2930	2930	2930	0
8	20250312	211500	29896275	2930	2930	2930	2930	0
9	20250312	211400	29896275	2930	2930	2930	2930	0
10	20250312	211300	29896275	2930	2930	2930	2930	0
11	20250312	211200	29896275	2930	2930	2930	2930	0
12	20250312	211100	29896275	2930	2930	2930	2930	0
13	20250312	211000	29896275	2930	2930	2930	2930	0
14	20250312	210900	29896275	2930	2930	2930	2930	0
15	20250312	210800	29896275	2930	2930	2930	2930	0
16	20250312	210700	29896275	2930	2930	2930	2930	0
17	20250312	210600	29896275	2930	2930	2930	2930	0
18	20250312	210500	29896275	2930	2930	2930	2930	0
19	20250312	210400	29896275	2930	2930	2930	2930	0
20	20250312	210300	29896275	2930	2930	2930	2930	0
21	20250312	210200	29896275	2930	2930	2930	2930	0
22	20250312	210100	29896275	2930	2930	2930	2930	0
23	20250312	210000	29896275	2930	2930	2930	2930	0
24	20250312	205900	29896275	2930	2930	2930	2930	0
25	20250312	205800	29896275	2930	2930	2930	2930	0
26	20250312	205700	29896275	2930	2930	2930	2930	0
27	20250312	205600	29896275	2930	2930	2930	2930	0
28	20250312	205500	29896275	2930	2930	2930	2930	0
29	20250312	205400	29896275	2930	2930	2930	2930	0
30	20250312	205300	29896275	2930	2930	2930	2930	0
31	20250312	205200	29896275	2930	2930	2930	2930	0
32	20250312	205100	29896275	2930	2930	2930	2930	1700
33	20250312	205000	29896275	2930	2930	2930	2930	0
34	20250312	204900	29896275	2930	2930	2930	2930	0
35	20250312	204800	29896275	2930	2930	2930	2930	0
36	20250312	204700	29896275	2930	2930	2930	2930	0
37	20250312	204600	29896275	2930	2930	2930	2930	0
38	20250312	204500	29896275	2930	2930	2930	2930	0
39	20250312	204400	29896275	2930	2930	2930	2930	0
40	20250312	204300	29896275	2930	2930	2930	2930	0
41	20250312	204200	29896275	2930	2930	2930	2930	0
42	20250312	204100	29896275	2930	2930	2930	2930	0
43	20250312	204000	29896275	2930	2930	2930	2930	0
44	20250312	203900	29896275	2930	2930	2930	2930	0
45	20250312	203800	29896275	2930	2930	2930	2930	0
46	20250312	203700	29896275	2930	2930	2930	2930	0
47	20250312	203600	29896275	2930	2930	2930	2930	0
48	20250312	203500	29896275	2930	2930	2930	2930	0
49	20250312	203400	29896275	2930	2930	2930	2930	0
50	20250312	203300	29896275	2930	2930	2930	2930	0
51	20250312	203200	29896275	2930	2930	2930	2930	0
52	20250312	203100	29896275	2930	2930	2930	2930	0
53	20250312	203000	29896275	2930	2930	2930	2930	0
54	20250312	202900	29896275	2930	2930	2930	2930	0
55	20250312	202800	29896275	2930	2930	2930	2930	0
56	20250312	202700	29896275	2930	2930	2930	2930	0
57	20250312	202600	29896275	2930	2930	2930	2930	0
58	20250312	202500	29896275	2930	2930	2930	2930	0
59	20250312	202400	29896275	2930	2930	2930	2930	0
60	20250312	202300	29896275	2930	2930	2930	2930	0
61	20250312	202200	29896275	2930	2930	2930	2930	0
62	20250312	202100	29896275	2930	2930	2930	2930	1700
63	20250312	202000	29896275	2930	2930	2930	2930	0
64	20250312	201900	29896275	2930	2930	2930	2930	0
65	20250312	201800	29896275	2930	2930	2930	2930	0
66	20250312	201700	29896275	2930	2930	2930	2930	0
67	20250312	201600	29896275	2930	2930	2930	2930	0
68	20250312	201500	29896275	2930	2930	2930	2930	0
69	20250312	201400	29896275	2930	2930	2930	2930	0
70	20250312	201300	29896275	2930	2930	2930	2930	0
71	20250312	201200	29896275	2930	2930	2930	2930	0
72	20250312	201100	29896275	2930	2930	2930	2930	0
73	20250312	201000	29896275	2930	2930	2930	2930	0
74	20250312	200900	29896275	2930	2930	2930	2930	0
75	20250312	200800	29896275	2930	2930	2930	2930	0
76	20250312	200700	29896275	2930	2930	2930	2930	0
77	20250312	200600	29896275	2930	2930	2930	2930	0
78	20250312	200500	29896275	2930	2930	2930	2930	0
79	20250312	200400	29896275	2930	2930	2930	2930	0
80	20250312	200300	29896275	2930	2930	2930	2930	0
81	20250312	200200	29896275	2930	2930	2930	2930	0
82	20250312	200100	29896275	2930	2930	2930	2930	0
83	20250312	200000	29896275	2930	2930	2930	2930	0
84	20250312	195900	29896275	2930	2930	2930	2930	0
85	20250312	195800	29896275	2930	2930	2930	2930	0
86	20250312	195700	29896275	2930	2930	2930	2930	0
87	20250312	195600	29896275	2930	2930	2930	2930	0
88	20250312	195500	29896275	2930	2930	2930	2930	0
89	20250312	195400	29896275	2930	2930	2930	2930	0
90	20250312	195300	29896275	2930	2930	2930	2930	0
91	20250312	195200	29896275	2930	2930	2930	2930	0
92	20250312	195100	29896275	2930	2930	2930	2930	1700
93	20250312	195000	29896275	2930	2930	2930	2930	0
94	20250312	194900	29896275	2930	2930	2930	2930	0
95	20250312	194800	29896275	2930	2930	2930	2930	0
96	20250312	194700	29896275	2930	2930	2930	2930	0
97	20250312	194600	29896275	2930	2930	2930	2930	0
98	20250312	194500	29896275	2930	2930	2930	2930	0
99	20250312	194400	29896275	2930	2930	2930	2930	0
100	20250312	194300	29896275	2930	2930	2930	2930	0
101	20250312	194200	29896275	2930	2930	2930	2930	0
102	20250312	194100	29896275	2930	2930	2930	2930	0
103	20250312	194000	29896275	2930	2930	2930	2930	0
104	20250312	193900	29896275	2930	2930	2930	2930	0
105	20250312	193800	29896275	2930	2930	2930	2930	0
106	20250312	193700	29896275	2930	2930	2930	2930	0
107	20250312	193600	29896275	2930	2930	2930	2930	0
108	20250312	193500	29896275	2930	2930	2930	2930	0
109	20250312	193400	29896275	2930	2930	2930	2930	0
110	20250312	193300	29896275	2930	2930	2930	2930	0
111	20250312	193200	29896275	2930	2930	2930	2930	0
112	20250312	193100	29896275	2930	2930	2930	2930	0
113	20250312	193000	29896275	2930	2930	2930	2930	0
114	20250312	192900	29896275	2930	2930	2930	2930	0
115	20250312	192800	29896275	2930	2930	2930	2930	0
116	20250312	192700	29896275	2930	2930	2930	2930	0
117	20250312	192600	29896275	2930	2930	2930	2930	0
118	20250312	192500	29896275	2930	2930	2930	2930	0
119	20250312	192400	29896275	2930	2930	2930	2930	0
120	20250312	192300	29896275	2930	2930	2930	2930	0
121	20250312	192200	29896275	2930	2930	2930	2930	0
122	20250312	192100	29896275	2930	2930	2930	2930	1700
123	20250312	192000	29896275	2930	2930	2930	2930	0
124	20250312	191900	29896275	2930	2930	2930	2930	0
125	20250312	191800	29896275	2930	2930	2930	2930	0
126	20250312	191700	29896275	2930	2930	2930	2930	0
127	20250312	191600	29896275	2930	2930	2930	2930	0
128	20250312	191500	29896275	2930	2930	2930	2930	0
129	20250312	191400	29896275	2930	2930	2930	2930	0
130	20250312	191300	29896275	2930	2930	2930	2930	0
131	20250312	191200	29896275	2930	2930	2930	2930	0
132	20250312	191100	29896275	2930	2930	2930	2930	0
133	20250312	191000	29896275	2930	2930	2930	2930	0
134	20250312	190900	29896275	2930	2930	2930	2930	0
135	20250312	190800	29896275	2930	2930	2930	2930	0
136	20250312	190700	29896275	2930	2930	2930	2930	0
137	20250312	190600	29896275	2930	2930	2930	2930	0
138	20250312	190500	29896275	2930	2930	2930	2930	0
139	20250312	190400	29896275	2930	2930	2930	2930	0
140	20250312	190300	29896275	2930	2930	2930	2930	0
141	20250312	190200	29896275	2930	2930	2930	2930	0
142	20250312	190100	29896275	2930	2930	2930	2930	0
143	20250312	190000	29896275	2930	2930	2930	2930	0
144	20250312	185900	29896275	2930	2930	2930	2930	0
145	20250312	185800	29896275	2930	2930	2930	2930	0
146	20250312	185700	29896275	2930	2930	2930	2930	0
147	20250312	185600	29896275	2930	2930	2930	2930	0
148	20250312	185500	29896275	2930	2930	2930	2930	0
149	20250312	185400	29896275	2930	2930	2930	2930	0
150	20250312	185300	29896275	2930	2930	2930	2930	0
151	20250312	185200	29896275	2930	2930	2930	2930	0
152	20250312	185100	29896275	2930	2930	2930	2930	1700
153	20250312	185000	29896275	2930	2930	2930	2930	0
154	20250312	184900	29896275	2930	2930	2930	2930	0
155	20250312	184800	29896275	2930	2930	2930	2930	0
156	20250312	184700	29896275	2930	2930	2930	2930	0
157	20250312	184600	29896275	2930	2930	2930	2930	0
158	20250312	184500	29896275	2930	2930	2930	2930	0
159	20250312	184400	29896275	2930	2930	2930	2930	0
160	20250312	184300	29896275	2930	2930	2930	2930	0
161	20250312	184200	29896275	2930	2930	2930	2930	0
162	20250312	184100	29896275	2930	2930	2930	2930	0
163	20250312	184000	29896275	2930	2930	2930	2930	0
164	20250312	183900	29896275	2930	2930	2930	2930	0
165	20250312	183800	29896275	2930	2930	2930	2930	0
166	20250312	183700	29896275	2930	2930	2930	2930	0
167	20250312	183600	29896275	2930	2930	2930	2930	0
168	20250312	183500	29896275	2930	2930	2930	2930	0
169	20250312	183400	29896275	2930	2930	2930	2930	0
170	20250312	183300	29896275	2930	2930	2930	2930	0
171	20250312	183200	29896275	2930	2930	2930	2930	0
172	20250312	183100	29896275	2930	2930	2930	2930	0
173	20250312	183000	29896275	2930	2930	2930	2930	0
174	20250312	182900	29896275	2930	2930	2930	2930	0
175	20250312	182800	29896275	2930	2930	2930	2930	0
176	20250312	182700	29896275	2930	2930	2930	2930	0
177	20250312	182600	29896275	2930	2930	2930	2930	0
178	20250312	182500	29896275	2930	2930	2930	2930	0
179	20250312	182400	29896275	2930	2930	2930	2930	0
180	20250312	182300	29896275	2930	2930	2930	2930	0
181	20250312	182200	29896275	2930	2930	2930	2930	0
182	20250312	182100	29896275	2930	2930	2930	2930	1700
183	20250312	182000	29896275	2930	2930	2930	2930	0
184	20250312	181900	29896275	2930	2930	2930	2930	0
185	20250312	181800	29896275	2930	2930	2930	2930	0
186	20250312	181700	29896275	2930	2930	2930	2930	0
187	20250312	181600	29896275	2930	2930	2930	2930	0
188	20250312	181500	29896275	2930	2930	2930	2930	0
189	20250312	181400	29896275	2930	2930	2930	2930	0
190	20250312	181300	29896275	2930	2930	2930	2930	0
191	20250312	181200	29896275	2930	2930	2930	2930	0
192	20250312	181100	29896275	2930	2930	2930	2930	0
193	20250312	181000	29896275	2930	2930	2930	2930	0
194	20250312	180900	29896275	2930	2930	2930	2930	0
195	20250312	180800	29896275	2930	2930	2930	2930	0
196	20250312	180700	29896275	2930	2930	2930	2930	0
197	20250312	180600	29896275	2930	2930	2930	2930	0
198	20250312	180500	29896275	2930	2930	2930	2930	0
199	20250312	180400	29896275	2930	2930	2930	2930	0
200	20250312	180300	29896275	2930	2930	2930	2930	0
201	20250312	180200	29896275	2930	2930	2930	2930	0
202	20250312	180100	29896275	2930	2930	2930	2930	0
203	20250312	180000	29896275	2930	2930	2930	2930	0
204	20250312	175900	29896275	2930	2930	2930	2930	0
205	20250312	175800	29896275	2930	2930	2930	2930	0
206	20250312	175700	29896275	2930	2930	2930	2930	0
207	20250312	175600	29896275	2930	2930	2930	2930	0
208	20250312	175500	29896275	2930	2930	2930	2930	0
209	20250312	175400	29896275	2930	2930	2930	2930	0
210	20250312	175300	29896275	2930	2930	2930	2930	0
211	20250312	175200	29896275	2930	2930	2930	2930	0
212	20250312	175100	29896275	2930	2930	2930	2930	1700
213	20250312	175000	29896275	2930	2930	2930	2930	0
214	20250312	174900	29896275	2930	2930	2930	2930	0
215	20250312	174800	29896275	2930	2930	2930	2930	0
216	20250312	174700	29896275	2930	2930	2930	2930	0
217	20250312	174600	29896275	2930	2930	2930	2930	0
218	20250312	174500	29896275	2930	2930	2930	2930	0
219	20250312	174400	29896275	2930	2930	2930	2930	0
220	20250312	174300	29896275	2930	2930	2930	2930	0
221	20250312	174200	29896275	2930	2930	2930	2930	0
222	20250312	174100	29896275	2930	2930	2930	2930	0
223	20250312	174000	29896275	2930	2930	2930	2930	0
224	20250312	173900	29896275	2930	2930	2930	2930	0
225	20250312	173800	29896275	2930	2930	2930	2930	0
226	20250312	173700	29896275	2930	2930	2930	2930	0
227	20250312	173600	29896275	2930	2930	2930	2930	0
228	20250312	173500	29896275	2930	2930	2930	2930	0
229	20250312	173400	29896275	2930	2930	2930	2930	0
230	20250312	173300	29896275	2930	2930	2930	2930	0
231	20250312	173200	29896275	2930	2930	2930	2930	0
232	20250312	173100	29896275	2930	2930	2930	2930	0
233	20250312	173000	29896275	2930	2930	2930	2930	0
234	20250312	172900	29896275	2930	2930	2930	2930	0
235	20250312	172800	29896275	2930	2930	2930	2930	0
236	20250312	172700	29896275	2930	2930	2930	2930	0
237	20250312	172600	29896275	2930	2930	2930	2930	0
238	20250312	172500	29896275	2930	2930	2930	2930	0
239	20250312	172400	29896275	2930	2930	2930	2930	0
240	20250312	172300	29896275	2930	2930	2930	2930	0
241	20250312	172200	29896275	2930	2930	2930	2930	0
242	20250312	172100	29896275	2930	2930	2930	2930	1700
243	20250312	172000	29896275	2930	2930	2930	2930	0
244	20250312	171900	29896275	2930	2930	2930	2930	0
245	20250312	171800	29896275	2930	2930	2930	2930	0
246	20250312	171700	29896275	2930	2930	2930	2930	0
247	20250312	171600	29896275	2930	2930	2930	2930	0
248	20250312	171500	29896275	2930	2930	2930	2930	0
249	20250312	171400	29896275	2930	2930	2930	2930	0
250	20250312	171300	29896275	2930	2930	2930	2930	0
251	20250312	171200	29896275	2930	2930	2930	2930	0
252	20250312	171100	29896275	2930	2930	2930	2930	0
253	20250312	171000	29896275	2930	2930	2930	2930	0
254	20250312	170900	29896275	2930	2930	2930	2930	0
255	20250312	170800	29896275	2930	2930	2930	2930	0
256	20250312	170700	29896275	2930	2930	2930	2930	0
257	20250312	170600	29896275	2930	2930	2930	2930	0
258	20250312	170500	29896275	2930	2930	2930	2930	0
259	20250312	170400	29896275	2930	2930	2930	2930	0
260	20250312	170300	29896275	2930	2930	2930	2930	0
261	20250312	170200	29896275	2930	2930	2930	2930	0
262	20250312	170100	29896275	2930	2930	2930	2930	0
263	20250312	170000	29896275	2930	2930	2930	2930	0
264	20250312	165900	29896275	2930	2930	2930	2930	0
265	20250312	165800	29896275	2930	2930	2930	2930	0
266	20250312	165700	29896275	2930	2930	2930	2930	0
267	20250312	165600	29896275	2930	2930	2930	2930	0
268	20250312	165500	29896275	2930	2930	2930	2930	0
269	20250312	165400	29896275	2930	2930	2930	2930	0
270	20250312	165300	29896275	2930	2930	2930	2930	0
271	20250312	165200	29896275	2930	2930	2930	2930	0
272	20250312	165100	29896275	2930	2930	2930	2930	1700
273	20250312	165000	29896275	2930	2930	2930	2930	0
274	20250312	164900	29896275	2930	2930	2930	2930	0
275	20250312	164800	29896275	2930	2930	2930	2930	0
276	20250312	164700	29896275	2930	2930	2930	2930	0
277	20250312	164600	29896275	2930	2930	2930	2930	0
278	20250312	164500	29896275	2930	2930	2930	2930	0
279	20250312	164400	29896275	2930	2930	2930	2930	0
280	20250312	164300	29896275	2930	2930	2930	2930	0
281	20250312	164200	29896275	2930	2930	2930	2930	0
282	20250312	164100	29896275	2930	2930	2930	2930	0
283	20250312	164000	29896275	2930	2930	2930	2930	0
284	20250312	163900	29896275	2930	2930	2930	2930	0
285	20250312	163800	29896275	2930	2930	2930	2930	0
286	20250312	163700	29896275	2930	2930	2930	2930	0
287	20250312	163600	29896275	2930	2930	2930	2930	0
288	20250312	163500	29896275	2930	2930	2930	2930	0
289	20250312	163400	29896275	2930	2930	2930	2930	0
290	20250312	163300	29896275	2930	2930	2930	2930	0
291	20250312	163200	29896275	2930	2930	2930	2930	0
292	20250312	163100	29896275	2930	2930	2930	2930	0
293	20250312	163000	29896275	2930	2930	2930	2930	0
294	20250312	162900	29896275	2930	2930	2930	2930	0
295	20250312	162800	29896275	2930	2930	2930	2930	0
296	20250312	162700	29896275	2930	2930	2930	2930	0
297	20250312	162600	29896275	2930	2930	2930	2930	0
298	20250312	162500	29896275	2930	2930	2930	2930	0
299	20250312	162400	29896275	2930	2930	2930	2930	0
300	20250312	162300	29896275	2930	2930	2930	2930	0
301	20250312	162200	29896275	2930	2930	2930	2930	0
302	20250312	162100	29896275	2930	2930	2930	2930	1700
303	20250312	162000	29896275	2930	2930	2930	2930	0
304	20250312	161900	29896275	2930	2930	2930	2930	0
305	20250312	161800	29896275	2930	2930	2930	2930	0
306	20250312	161700	29896275	2930	2930	2930	2930	0
307	20250312	161600	29896275	2930	2930	2930	2930	0
308	20250312	161500	29896275	2930	2930	2930	2930	0
309	20250312	161400	29896275	2930	2930	2930	2930	0
310	20250312	161300	29896275	2930	2930	2930	2930	0
311	20250312	161200	29896275	2930	2930	2930	2930	0
312	20250312	161100	29896275	2930	2930	2930	2930	0
313	20250312	161000	29896275	2930	2930	2930	2930	0
314	20250312	160900	29896275	2930	2930	2930	2930	0
315	20250312	160800	29896275	2930	2930	2930	2930	0
316	20250312	160700	29896275	2930	2930	2930	2930	0
317	20250312	160600	29896275	2930	2930	2930	2930	0
318	20250312	160500	29896275	2930	2930	2930	2930	0
319	20250312	160400	29896275	2930	2930	2930	2930	0
320	20250312	160300	29896275	2930	2930	2930	2930	0
321	20250312	160200	29896275	2930	2930	2930	2930	0
322	20250312	160100	29896275	2930	2930	2930	2930	0
323	20250312	160000	29896275	2930	2930	2930	2930	0
324	20250312	155900	29896275	2930	2930	2930	2930	0
325	20250312	155800	29896275	2930	2930	2930	2930	0
326	20250312	155700	29896275	2930	2930	2930	2930	0
327	20250312	155600	29896275	2930	2930	2930	2930	0
328	20250312	155500	29896275	2930	2930	2930	2930	0
329	20250312	155400	29896275	2930	2930	2930	2930	0
330	20250312	155300	29896275	2930	2930	2930	2930	0
331	20250312	155200	29896275	2930	2930	2930	2930	0
332	20250312	155100	29896275	2930	2930	2930	2930	1700
333	20250312	155000	29896275	2930	2930	2930	2930	0
334	20250312	154900	29896275	2930	2930	2930	2930	0
335	20250312	154800	29896275	2930	2930	2930	2930	0
336	20250312	154700	29896275	2930	2930	2930	2930	0
337	20250312	154600	29896275	2930	2930	2930	2930	0
338	20250312	154500	29896275	2930	2930	2930	2930	0
339	20250312	154400	29896275	2930	2930	2930	2930	0
340	20250312	154300	29896275	2930	2930	2930	2930	0
341	20250312	154200	29896275	2930	2930	2930	2930	0
342	20250312	154100	29896275	2930	2930	2930	2930	0
343	20250312	154000	29896275	2930	2930	2930	2930	0
344	20250312	153900	29896275	2930	2930	2930	2930	0
345	20250312	153800	29896275	2930	2930	2930	2930	0
346	20250312	153700	29896275	2930	2930	2930	2930	0
347	20250312	153600	29896275	2930	2930	2930	2930	0
348	20250312	153500	29896275	2930	2930	2930	2930	0
349	20250312	153400	29896275	2930	2930	2930	2930	0
350	20250312	153300	29896275	2930	2930	2930	2930	0
351	20250312	153200	29896275	2930	2930	2930	2930	0
352	20250312	153100	29896275	2930	2930	2930	2930	0
353	20250312	153000	29896275	2930	2930	2930	2930	1700
354	20250312	152900	24915275	2930	2930	2930	2930	0
355	20250312	152800	24915275	2930	2930	2930	2930	0
356	20250312	152700	24915275	2930	2930	2930	2930	0
357	20250312	152600	24915275	2930	2930	2930	2930	0
358	20250312	152500	24915275	2930	2930	2930	2930	0
359	20250312	152400	24915275	2930	2930	2930	2930	0
360	20250312	152300	24915275	2930	2930	2930	2930	0
361	20250312	152200	24915275	2930	2930	2930	2930	0
362	20250312	152100	24915275	2930	2930	2930	2930	0
363	20250312	152000	24915275	2930	2930	2930	2930	0
364	20250312	151900	24915275	2930	2940	2950	2930	437
365	20250312	151800	23632290	2950	2950	2950	2950	1
366	20250312	151700	23629340	2950	2950	2950	2950	0
367	20250312	151600	23629340	2950	2950	2950	2950	0
368	20250312	151500	23629340	2950	2950	2950	2950	0
369	20250312	151400	23629340	2950	2950	2950	2950	0
370	20250312	151300	23629340	2950	2950	2950	2950	0
371	20250312	151200	23629340	2950	2950	2950	2950	0
372	20250312	151100	23629340	2950	2950	2950	2950	0
373	20250312	151000	23629340	2950	2950	2950	2950	0
374	20250312	150900	23629340	2950	2950	2950	2950	1
375	20250312	150800	23626390	2950	2950	2950	2950	2
376	20250312	150700	23620490	2950	2950	2950	2950	0
377	20250312	150600	23620490	2950	2950	2950	2950	0
378	20250312	150500	23620490	2950	2950	2950	2950	0
379	20250312	150400	23620490	2950	2950	2950	2950	1
380	20250312	150300	23617540	2930	2945	2950	2930	1488
381	20250312	150200	19250935	2950	2950	2950	2950	46
382	20250312	150100	19115235	2950	2950	2950	2950	0
383	20250312	150000	19115235	2950	2950	2950	2950	0
384	20250312	145900	19115235	2950	2950	2950	2950	0
385	20250312	145800	19115235	2950	2950	2950	2950	35
386	20250312	145700	19011985	2950	2950	2950	2950	0
387	20250312	145600	19011985	2950	2945	2950	2945	55
388	20250312	145500	18849985	2950	2950	2950	2950	0
389	20250312	145400	18849985	2950	2950	2950	2950	100
390	20250312	145300	18554985	2950	2950	2950	2950	0
391	20250312	145200	18554985	2950	2950	2950	2950	0
392	20250312	145100	18554985	2950	2950	2950	2950	19
393	20250312	145000	18498935	2950	2950	2950	2950	0
394	20250312	144900	18498935	2950	2950	2950	2950	10
395	20250312	144800	18469435	2955	2955	2955	2955	0
396	20250312	144700	18469435	2955	2955	2955	2955	0
397	20250312	144600	18469435	2955	2955	2955	2955	20
398	20250312	144500	18410335	2955	2955	2955	2955	0
399	20250312	144400	18410335	2955	2955	2955	2955	0
400	20250312	144300	18410335	2955	2955	2955	2955	0
401	20250312	144200	18410335	2955	2955	2955	2955	0
402	20250312	144100	18410335	2955	2955	2955	2955	0
403	20250312	144000	18410335	2955	2955	2955	2955	0
404	20250312	143900	18410335	2955	2955	2955	2955	0
405	20250312	143800	18410335	2955	2955	2955	2955	0
406	20250312	143700	18410335	2955	2955	2955	2955	0
407	20250312	143600	18410335	2955	2955	2955	2955	0
408	20250312	143500	18410335	2955	2955	2955	2955	0
409	20250312	143400	18410335	2955	2955	2955	2950	402
410	20250312	143300	17223925	2960	2960	2960	2960	0
411	20250312	143200	17223925	2960	2960	2960	2960	0
412	20250312	143100	17223925	2960	2960	2960	2960	0
413	20250312	143000	17223925	2960	2960	2960	2960	0
414	20250312	142900	17223925	2960	2960	2960	2960	0
415	20250312	142800	17223925	2960	2960	2960	2960	0
416	20250312	142700	17223925	2960	2960	2960	2960	0
417	20250312	142600	17223925	2960	2960	2960	2960	0
418	20250312	142500	17223925	2960	2960	2960	2960	0
419	20250312	142400	17223925	2960	2960	2960	2960	0
420	20250312	142300	17223925	2960	2960	2960	2960	0
421	20250312	142200	17223925	2960	2960	2960	2960	0
422	20250312	142100	17223925	2960	2960	2960	2960	0
423	20250312	142000	17223925	2960	2960	2960	2960	0
424	20250312	141900	17223925	2960	2960	2960	2960	0
425	20250312	141800	17223925	2960	2960	2960	2960	0
426	20250312	141700	17223925	2960	2960	2960	2960	0
427	20250312	141600	17223925	2960	2960	2960	2960	0
428	20250312	141500	17223925	2960	2960	2960	2960	0
429	20250312	141400	17223925	2960	2960	2960	2960	0
430	20250312	141300	17223925	2960	2960	2960	2960	0
431	20250312	141200	17223925	2960	2960	2960	2960	0
432	20250312	141100	17223925	2960	2960	2960	2960	0
433	20250312	141000	17223925	2960	2960	2960	2960	0
434	20250312	140900	17223925	2960	2960	2960	2960	0
435	20250312	140800	17223925	2960	2960	2960	2960	0
436	20250312	140700	17223925	2960	2960	2960	2960	0
437	20250312	140600	17223925	2960	2960	2960	2960	0
438	20250312	140500	17223925	2960	2960	2960	2960	0
439	20250312	140400	17223925	2960	2960	2960	2960	0
440	20250312	140300	17223925	2960	2960	2960	2960	0
441	20250312	140200	17223925	2960	2960	2960	2960	0
442	20250312	140100	17223925	2960	2960	2960	2960	0
443	20250312	140000	17223925	2960	2960	2960	2960	0
444	20250312	135900	17223925	2960	2960	2960	2960	1
445	20250312	135800	17220965	2960	2960	2960	2960	0
446	20250312	135700	17220965	2960	2960	2960	2960	0
447	20250312	135600	17220965	2960	2960	2960	2960	0
448	20250312	135500	17220965	2960	2960	2960	2960	0
449	20250312	135400	17220965	2960	2960	2960	2960	0
450	20250312	135300	17220965	2960	2960	2960	2960	0
451	20250312	135200	17220965	2960	2960	2960	2960	0
452	20250312	135100	17220965	2960	2960	2960	2960	0
453	20250312	135000	17220965	2960	2960	2960	2960	0
454	20250312	134900	17220965	2960	2960	2960	2960	1
455	20250312	134800	17218005	2950	2950	2950	2950	83
456	20250312	134700	16973155	2955	2960	2960	2955	67
457	20250312	134600	16775125	2965	2965	2965	2965	0
458	20250312	134500	16775125	2965	2965	2965	2965	0
459	20250312	134400	16775125	2965	2965	2965	2965	0
460	20250312	134300	16775125	2965	2965	2965	2965	0
461	20250312	134200	16775125	2965	2960	2965	2960	37
462	20250312	134100	16665600	2960	2960	2960	2960	0
463	20250312	134000	16665600	2960	2960	2960	2960	0
464	20250312	133900	16665600	2960	2960	2960	2960	0
465	20250312	133800	16665600	2960	2960	2960	2960	0
466	20250312	133700	16665600	2960	2960	2960	2960	0
467	20250312	133600	16665600	2960	2960	2960	2960	0
468	20250312	133500	16665600	2960	2960	2960	2960	0
469	20250312	133400	16665600	2960	2960	2960	2960	0
470	20250312	133300	16665600	2960	2960	2960	2960	0
471	20250312	133200	16665600	2960	2960	2960	2960	0
472	20250312	133100	16665600	2960	2960	2960	2960	0
473	20250312	133000	16665600	2960	2960	2960	2960	0
474	20250312	132900	16665600	2960	2960	2960	2960	0
475	20250312	132800	16665600	2960	2960	2960	2960	0
476	20250312	132700	16665600	2960	2960	2960	2960	0
477	20250312	132600	16665600	2960	2960	2960	2960	0
478	20250312	132500	16665600	2960	2960	2960	2960	9
479	20250312	132400	16638960	2960	2960	2960	2960	20
480	20250312	132300	16579760	2960	2960	2960	2960	0
481	20250312	132200	16579760	2960	2960	2960	2960	0
482	20250312	132100	16579760	2960	2960	2960	2960	0
483	20250312	132000	16579760	2960	2960	2960	2960	0
484	20250312	131900	16579760	2960	2960	2960	2960	0
485	20250312	131800	16579760	2960	2960	2960	2960	0
486	20250312	131700	16579760	2960	2960	2960	2960	0
487	20250312	131600	16579760	2960	2960	2960	2960	20
488	20250312	131500	16520560	2960	2960	2960	2960	16
489	20250312	131400	16473200	2960	2960	2960	2960	0
490	20250312	131300	16473200	2960	2960	2960	2960	0
491	20250312	131200	16473200	2960	2960	2960	2960	0
492	20250312	131100	16473200	2960	2960	2960	2960	0
493	20250312	131000	16473200	2960	2960	2960	2960	0
494	20250312	130900	16473200	2960	2960	2960	2960	0
495	20250312	130800	16473200	2960	2960	2960	2960	0
496	20250312	130700	16473200	2960	2960	2960	2960	0
497	20250312	130600	16473200	2960	2960	2960	2960	1
498	20250312	130500	16470240	2965	2965	2965	2965	0
499	20250312	130400	16470240	2965	2965	2965	2965	0
500	20250312	130300	16470240	2965	2965	2965	2965	0
501	20250312	130200	16470240	2965	2965	2965	2965	0
502	20250312	130100	16470240	2965	2965	2965	2965	1
503	20250312	130000	16467275	2960	2960	2960	2960	0
504	20250312	125900	16467275	2960	2960	2960	2960	0
505	20250312	125800	16467275	2960	2960	2960	2960	0
506	20250312	125700	16467275	2960	2960	2960	2960	0
507	20250312	125600	16467275	2960	2960	2960	2960	0
508	20250312	125500	16467275	2960	2960	2960	2960	0
509	20250312	125400	16467275	2960	2960	2960	2960	0
510	20250312	125300	16467275	2960	2960	2960	2960	0
511	20250312	125200	16467275	2960	2960	2960	2960	0
512	20250312	125100	16467275	2960	2960	2960	2960	0
513	20250312	125000	16467275	2960	2960	2960	2960	0
514	20250312	124900	16467275	2960	2960	2960	2960	163
515	20250312	124800	15984795	2960	2960	2960	2960	500
516	20250312	124700	14504795	2955	2955	2955	2955	3
517	20250312	124600	14495930	2960	2960	2960	2960	0
518	20250312	124500	14495930	2960	2960	2960	2960	0
519	20250312	124400	14495930	2960	2960	2960	2960	0
520	20250312	124300	14495930	2960	2960	2960	2960	0
521	20250312	124200	14495930	2960	2960	2960	2960	0
522	20250312	124100	14495930	2960	2960	2960	2960	0
523	20250312	124000	14495930	2960	2960	2960	2960	0
524	20250312	123900	14495930	2960	2960	2960	2960	0
525	20250312	123800	14495930	2960	2960	2960	2960	0
526	20250312	123700	14495930	2960	2960	2960	2960	0
527	20250312	123600	14495930	2960	2960	2960	2960	0
528	20250312	123500	14495930	2960	2960	2960	2960	0
529	20250312	123400	14495930	2960	2960	2960	2960	0
530	20250312	123300	14495930	2960	2960	2960	2960	0
531	20250312	123200	14495930	2960	2960	2960	2960	0
532	20250312	123100	14495930	2960	2960	2960	2960	0
533	20250312	123000	14495930	2960	2960	2960	2960	0
534	20250312	122900	14495930	2960	2960	2960	2960	41
535	20250312	122800	14374570	2960	2960	2960	2960	0
536	20250312	122700	14374570	2960	2960	2960	2960	8
537	20250312	122600	14350890	2965	2965	2965	2965	0
538	20250312	122500	14350890	2965	2965	2965	2965	0
539	20250312	122400	14350890	2965	2965	2965	2965	0
540	20250312	122300	14350890	2965	2965	2965	2965	0
541	20250312	122200	14350890	2965	2965	2965	2965	0
542	20250312	122100	14350890	2965	2965	2965	2965	0
543	20250312	122000	14350890	2965	2965	2965	2965	0
544	20250312	121900	14350890	2965	2965	2965	2965	0
545	20250312	121800	14350890	2965	2965	2965	2965	0
546	20250312	121700	14350890	2965	2965	2965	2965	0
547	20250312	121600	14350890	2965	2965	2965	2965	0
548	20250312	121500	14350890	2965	2965	2965	2965	0
549	20250312	121400	14350890	2965	2965	2965	2965	0
550	20250312	121300	14350890	2965	2965	2965	2965	0
551	20250312	121200	14350890	2965	2965	2965	2965	0
552	20250312	121100	14350890	2965	2965	2965	2965	0
553	20250312	121000	14350890	2965	2965	2965	2965	0
554	20250312	120900	14350890	2965	2965	2965	2965	0
555	20250312	120800	14350890	2965	2965	2965	2965	0
556	20250312	120700	14350890	2965	2965	2965	2965	0
557	20250312	120600	14350890	2965	2965	2965	2965	0
558	20250312	120500	14350890	2965	2965	2965	2965	0
559	20250312	120400	14350890	2965	2965	2965	2965	0
560	20250312	120300	14350890	2965	2965	2965	2965	0
561	20250312	120200	14350890	2965	2965	2965	2965	0
562	20250312	120100	14350890	2965	2965	2965	2965	0
563	20250312	120000	14350890	2965	2965	2965	2965	0
564	20250312	115900	14350890	2965	2960	2965	2960	53
565	20250312	115800	14194000	2965	2965	2965	2965	0
566	20250312	115700	14194000	2965	2965	2965	2965	0
567	20250312	115600	14194000	2965	2965	2965	2965	0
568	20250312	115500	14194000	2965	2965	2965	2965	0
569	20250312	115400	14194000	2965	2965	2965	2965	1
570	20250312	115300	14191035	2970	2970	2970	2970	0
571	20250312	115200	14191035	2970	2970	2970	2970	0
572	20250312	115100	14191035	2970	2970	2970	2970	0
573	20250312	115000	14191035	2970	2970	2970	2970	0
574	20250312	114900	14191035	2970	2970	2970	2970	0
575	20250312	114800	14191035	2970	2970	2970	2970	0
576	20250312	114700	14191035	2970	2970	2970	2970	0
577	20250312	114600	14191035	2970	2970	2970	2970	0
578	20250312	114500	14191035	2970	2970	2970	2970	0
579	20250312	114400	14191035	2970	2970	2970	2970	0
580	20250312	114300	14191035	2970	2970	2970	2970	0
581	20250312	114200	14191035	2970	2970	2970	2970	0
582	20250312	114100	14191035	2970	2970	2970	2970	0
583	20250312	114000	14191035	2970	2970	2970	2970	0
584	20250312	113900	14191035	2970	2970	2970	2970	0
585	20250312	113800	14191035	2970	2970	2970	2970	0
586	20250312	113700	14191035	2970	2970	2970	2970	0
587	20250312	113600	14191035	2970	2970	2970	2970	0
588	20250312	113500	14191035	2970	2970	2970	2970	0
589	20250312	113400	14191035	2970	2970	2970	2970	0
590	20250312	113300	14191035	2970	2970	2970	2970	0
591	20250312	113200	14191035	2970	2970	2970	2970	0
592	20250312	113100	14191035	2970	2970	2970	2970	1
593	20250312	113000	14188065	2960	2960	2960	2960	0
594	20250312	112900	14188065	2960	2960	2960	2960	0
595	20250312	112800	14188065	2960	2960	2960	2960	0
596	20250312	112700	14188065	2960	2960	2960	2960	0
597	20250312	112600	14188065	2960	2960	2960	2960	0
598	20250312	112500	14188065	2960	2960	2960	2960	0
599	20250312	112400	14188065	2960	2960	2960	2960	3
600	20250312	112300	14179185	2970	2970	2970	2970	0
601	20250312	112200	14179185	2970	2970	2970	2970	0
602	20250312	112100	14179185	2970	2970	2970	2970	2
603	20250312	112000	14173245	2950	2950	2950	2950	0
604	20250312	111900	14173245	2950	2950	2950	2950	0
605	20250312	111800	14173245	2950	2950	2950	2950	0
606	20250312	111700	14173245	2950	2950	2950	2950	0
607	20250312	111600	14173245	2950	2950	2950	2950	0
608	20250312	111500	14173245	2950	2950	2950	2950	0
609	20250312	111400	14173245	2950	2950	2950	2950	0
610	20250312	111300	14173245	2950	2950	2950	2950	0
611	20250312	111200	14173245	2950	2950	2950	2950	0
612	20250312	111100	14173245	2950	2950	2950	2950	0
613	20250312	111000	14173245	2950	2950	2950	2950	0
614	20250312	110900	14173245	2950	2950	2950	2950	0
615	20250312	110800	14173245	2950	2950	2950	2950	0
616	20250312	110700	14173245	2950	2950	2950	2950	90
617	20250312	110600	13907745	2950	2950	2950	2950	0
618	20250312	110500	13907745	2950	2950	2950	2950	0
619	20250312	110400	13907745	2950	2950	2950	2950	0
620	20250312	110300	13907745	2950	2950	2950	2950	0
621	20250312	110200	13907745	2950	2950	2950	2950	0
622	20250312	110100	13907745	2950	2950	2950	2950	0
623	20250312	110000	13907745	2950	2950	2950	2950	44
624	20250312	105900	13777945	2950	2955	2955	2950	35
625	20250312	105800	13674680	2955	2955	2955	2955	57
626	20250312	105700	13506245	2970	2970	2970	2970	0
627	20250312	105600	13506245	2970	2970	2970	2970	0
628	20250312	105500	13506245	2970	2970	2970	2970	0
629	20250312	105400	13506245	2970	2970	2970	2970	1
630	20250312	105300	13503275	2955	2955	2955	2955	0
631	20250312	105200	13503275	2955	2955	2955	2955	0
632	20250312	105100	13503275	2955	2955	2955	2955	10
633	20250312	105000	13473725	2970	2970	2970	2970	0
634	20250312	104900	13473725	2970	2970	2970	2970	0
635	20250312	104800	13473725	2970	2970	2970	2970	0
636	20250312	104700	13473725	2970	2970	2970	2970	0
637	20250312	104600	13473725	2970	2970	2970	2970	0
638	20250312	104500	13473725	2970	2970	2970	2970	0
639	20250312	104400	13473725	2970	2970	2970	2970	0
640	20250312	104300	13473725	2970	2970	2970	2970	0
641	20250312	104200	13473725	2970	2970	2970	2970	0
642	20250312	104100	13473725	2970	2970	2970	2970	0
643	20250312	104000	13473725	2970	2970	2970	2970	0
644	20250312	103900	13473725	2970	2970	2970	2970	0
645	20250312	103800	13473725	2970	2970	2970	2970	0
646	20250312	103700	13473725	2970	2970	2970	2970	0
647	20250312	103600	13473725	2970	2970	2970	2970	0
648	20250312	103500	13473725	2970	2970	2970	2970	0
649	20250312	103400	13473725	2970	2970	2970	2970	0
650	20250312	103300	13473725	2970	2970	2970	2970	0
651	20250312	103200	13473725	2970	2970	2970	2970	1
652	20250312	103100	13470755	2955	2955	2955	2955	1
653	20250312	103000	13467800	2975	2975	2975	2975	0
654	20250312	102900	13467800	2975	2975	2975	2975	0
655	20250312	102800	13467800	2975	2975	2975	2975	0
656	20250312	102700	13467800	2975	2975	2975	2975	0
657	20250312	102600	13467800	2975	2975	2975	2975	0
658	20250312	102500	13467800	2975	2975	2975	2975	0
659	20250312	102400	13467800	2975	2975	2975	2975	1
660	20250312	102300	13464825	2985	2985	2985	2985	0
661	20250312	102200	13464825	2985	2985	2985	2985	0
662	20250312	102100	13464825	2985	2985	2985	2985	0
663	20250312	102000	13464825	2985	2985	2985	2985	0
664	20250312	101900	13464825	2985	2985	2985	2985	0
665	20250312	101800	13464825	2985	2985	2985	2985	0
666	20250312	101700	13464825	2985	2985	2985	2985	0
667	20250312	101600	13464825	2985	2985	2985	2985	0
668	20250312	101500	13464825	2985	2985	2985	2985	0
669	20250312	101400	13464825	2985	2985	2985	2985	0
670	20250312	101300	13464825	2985	2985	2985	2985	0
671	20250312	101200	13464825	2985	2985	2985	2985	0
672	20250312	101100	13464825	2985	2970	2985	2970	12
673	20250312	101000	13429155	2970	2970	2970	2970	50
674	20250312	100900	13280655	2965	2965	2965	2965	202
675	20250312	100800	12681725	2965	2965	2965	2965	0
676	20250312	100700	12681725	2965	2960	2965	2960	168
677	20250312	100600	12184410	2960	2960	2960	2960	0
678	20250312	100500	12184410	2960	2960	2960	2960	0
679	20250312	100400	12184410	2960	2960	2960	2960	0
680	20250312	100300	12184410	2960	2960	2960	2960	0
681	20250312	100200	12184410	2960	2960	2960	2960	10
682	20250312	100100	12154810	2960	2960	2960	2960	0
683	20250312	100000	12154810	2960	2960	2960	2960	0
684	20250312	095900	12154810	2960	2960	2960	2960	0
685	20250312	095800	12154810	2960	2960	2960	2960	2
686	20250312	095700	12148890	2950	2955	2955	2950	274
687	20250312	095600	11340040	2960	2960	2960	2960	0
688	20250312	095500	11340040	2960	2960	2960	2960	0
689	20250312	095400	11340040	2960	2960	2960	2960	0
690	20250312	095300	11340040	2960	2960	2960	2960	0
691	20250312	095200	11340040	2960	2960	2960	2960	0
692	20250312	095100	11340040	2960	2960	2960	2960	0
693	20250312	095000	11340040	2960	2960	2960	2960	40
694	20250312	094900	11221640	2960	2960	2960	2960	0
695	20250312	094800	11221640	2960	2960	2960	2960	3
696	20250312	094700	11212760	2965	2965	2965	2965	0
697	20250312	094600	11212760	2965	2965	2965	2965	0
698	20250312	094500	11212760	2965	2965	2965	2965	5
699	20250312	094400	11197935	2965	2960	2965	2960	109
700	20250312	094300	10875250	2965	2965	2965	2965	0
701	20250312	094200	10875250	2965	2965	2965	2965	11
702	20250312	094100	10842635	2960	2960	2960	2960	0
703	20250312	094000	10842635	2960	2960	2960	2960	0
704	20250312	093900	10842635	2960	2960	2960	2960	0
705	20250312	093800	10842635	2960	2960	2960	2960	0
706	20250312	093700	10842635	2960	2960	2960	2960	0
707	20250312	093600	10842635	2960	2960	2960	2960	0
708	20250312	093500	10842635	2960	2960	2960	2960	0
709	20250312	093400	10842635	2960	2960	2960	2960	0
710	20250312	093300	10842635	2960	2960	2960	2960	3
711	20250312	093200	10833755	2965	2965	2965	2965	0
712	20250312	093100	10833755	2965	2965	2965	2965	0
713	20250312	093000	10833755	2965	2965	2965	2965	0
714	20250312	092900	10833755	2965	2965	2965	2965	0
715	20250312	092800	10833755	2965	2965	2965	2965	0
716	20250312	092700	10833755	2965	2965	2965	2965	50
717	20250312	092600	10685505	2965	2965	2965	2965	0
718	20250312	092500	10685505	2965	2965	2965	2965	0
719	20250312	092400	10685505	2965	2965	2965	2965	0
720	20250312	092300	10685505	2965	2965	2965	2965	0
721	20250312	092200	10685505	2965	2965	2965	2965	0
722	20250312	092100	10685505	2965	2965	2965	2965	0
723	20250312	092000	10685505	2965	2965	2965	2965	0
724	20250312	091900	10685505	2965	2965	2965	2965	0
725	20250312	091800	10685505	2965	2965	2965	2965	0
726	20250312	091700	10685505	2965	2965	2965	2965	98
727	20250312	091600	10394935	2960	2960	2960	2960	0
728	20250312	091500	10394935	2960	2945	2960	2945	1314
729	20250312	091400	6515870	2945	2940	2945	2940	1269
730	20250312	091300	2784710	2940	2940	2940	2940	0
731	20250312	091200	2784710	2940	2940	2940	2940	0
732	20250312	091100	2784710	2940	2940	2940	2940	0
733	20250312	091000	2784710	2940	2940	2940	2940	0
734	20250312	090900	2784710	2940	2940	2940	2940	0
735	20250312	090800	2784710	2940	2940	2940	2940	0
736	20250312	090700	2784710	2940	2940	2940	2940	0
737	20250312	090600	2784710	2940	2940	2940	2940	0
738	20250312	090500	2784710	2940	2940	2940	2940	0
739	20250312	090400	2784710	2940	2940	2940	2940	3
740	20250312	090300	2775890	2940	2940	2940	2940	0
741	20250312	090200	2775890	2940	2940	2940	2940	500
742	20250312	090100	1305890	2930	2935	2935	2930	347
743	20250312	090000	287630	2935	2935	2935	2935	98