KissMeData/053050/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	193800	418985389	2945	2945	2945	2945	5972
3	20250312	193700	418985389	2945	2945	2945	2945	0
4	20250312	193600	418985389	2945	2945	2945	2945	0
5	20250312	193500	418985389	2945	2945	2945	2945	0
6	20250312	193400	418985389	2945	2945	2945	2945	0
7	20250312	193300	418985389	2945	2945	2945	2945	0
8	20250312	193200	418985389	2945	2945	2945	2945	0
9	20250312	193100	418985389	2945	2945	2945	2945	0
10	20250312	193000	418985389	2945	2945	2945	2945	0
11	20250312	192900	418985389	2945	2945	2945	2945	0
12	20250312	192800	418985389	2945	2945	2945	2945	0
13	20250312	192700	418985389	2945	2945	2945	2945	0
14	20250312	192600	418985389	2945	2945	2945	2945	0
15	20250312	192500	418985389	2945	2945	2945	2945	0
16	20250312	192400	418985389	2945	2945	2945	2945	0
17	20250312	192300	418985389	2945	2945	2945	2945	0
18	20250312	192200	418985389	2945	2945	2945	2945	0
19	20250312	192100	418985389	2945	2945	2945	2945	0
20	20250312	192000	418985389	2945	2945	2945	2945	0
21	20250312	191900	418985389	2945	2945	2945	2945	0
22	20250312	191800	418985389	2945	2945	2945	2945	0
23	20250312	191700	418985389	2945	2945	2945	2945	0
24	20250312	191600	418985389	2945	2945	2945	2945	0
25	20250312	191500	418985389	2945	2945	2945	2945	0
26	20250312	191400	418985389	2945	2945	2945	2945	0
27	20250312	191300	418985389	2945	2945	2945	2945	0
28	20250312	191200	418985389	2945	2945	2945	2945	0
29	20250312	191100	418985389	2945	2945	2945	2945	0
30	20250312	191000	418985389	2945	2945	2945	2945	0
31	20250312	190900	418985389	2945	2945	2945	2945	0
32	20250312	190800	418985389	2945	2945	2945	2945	5972
33	20250312	190700	418985389	2945	2945	2945	2945	0
34	20250312	190600	418985389	2945	2945	2945	2945	0
35	20250312	190500	418985389	2945	2945	2945	2945	0
36	20250312	190400	418985389	2945	2945	2945	2945	0
37	20250312	190300	418985389	2945	2945	2945	2945	0
38	20250312	190200	418985389	2945	2945	2945	2945	0
39	20250312	190100	418985389	2945	2945	2945	2945	0
40	20250312	190000	418985389	2945	2945	2945	2945	0
41	20250312	185900	418985389	2945	2945	2945	2945	0
42	20250312	185800	418985389	2945	2945	2945	2945	0
43	20250312	185700	418985389	2945	2945	2945	2945	0
44	20250312	185600	418985389	2945	2945	2945	2945	0
45	20250312	185500	418985389	2945	2945	2945	2945	0
46	20250312	185400	418985389	2945	2945	2945	2945	0
47	20250312	185300	418985389	2945	2945	2945	2945	0
48	20250312	185200	418985389	2945	2945	2945	2945	0
49	20250312	185100	418985389	2945	2945	2945	2945	0
50	20250312	185000	418985389	2945	2945	2945	2945	0
51	20250312	184900	418985389	2945	2945	2945	2945	0
52	20250312	184800	418985389	2945	2945	2945	2945	0
53	20250312	184700	418985389	2945	2945	2945	2945	0
54	20250312	184600	418985389	2945	2945	2945	2945	0
55	20250312	184500	418985389	2945	2945	2945	2945	0
56	20250312	184400	418985389	2945	2945	2945	2945	0
57	20250312	184300	418985389	2945	2945	2945	2945	0
58	20250312	184200	418985389	2945	2945	2945	2945	0
59	20250312	184100	418985389	2945	2945	2945	2945	0
60	20250312	184000	418985389	2945	2945	2945	2945	0
61	20250312	183900	418985389	2945	2945	2945	2945	0
62	20250312	183800	418985389	2945	2945	2945	2945	5972
63	20250312	183700	418985389	2945	2945	2945	2945	0
64	20250312	183600	418985389	2945	2945	2945	2945	0
65	20250312	183500	418985389	2945	2945	2945	2945	0
66	20250312	183400	418985389	2945	2945	2945	2945	0
67	20250312	183300	418985389	2945	2945	2945	2945	0
68	20250312	183200	418985389	2945	2945	2945	2945	0
69	20250312	183100	418985389	2945	2945	2945	2945	0
70	20250312	183000	418985389	2945	2945	2945	2945	0
71	20250312	182900	418985389	2945	2945	2945	2945	0
72	20250312	182800	418985389	2945	2945	2945	2945	0
73	20250312	182700	418985389	2945	2945	2945	2945	0
74	20250312	182600	418985389	2945	2945	2945	2945	0
75	20250312	182500	418985389	2945	2945	2945	2945	0
76	20250312	182400	418985389	2945	2945	2945	2945	0
77	20250312	182300	418985389	2945	2945	2945	2945	0
78	20250312	182200	418985389	2945	2945	2945	2945	0
79	20250312	182100	418985389	2945	2945	2945	2945	0
80	20250312	182000	418985389	2945	2945	2945	2945	0
81	20250312	181900	418985389	2945	2945	2945	2945	0
82	20250312	181800	418985389	2945	2945	2945	2945	0
83	20250312	181700	418985389	2945	2945	2945	2945	0
84	20250312	181600	418985389	2945	2945	2945	2945	0
85	20250312	181500	418985389	2945	2945	2945	2945	0
86	20250312	181400	418985389	2945	2945	2945	2945	0
87	20250312	181300	418985389	2945	2945	2945	2945	0
88	20250312	181200	418985389	2945	2945	2945	2945	0
89	20250312	181100	418985389	2945	2945	2945	2945	0
90	20250312	181000	418985389	2945	2945	2945	2945	0
91	20250312	180900	418985389	2945	2945	2945	2945	0
92	20250312	180800	418985389	2945	2945	2945	2945	5972
93	20250312	180700	418985389	2945	2945	2945	2945	0
94	20250312	180600	418985389	2945	2945	2945	2945	0
95	20250312	180500	418985389	2945	2945	2945	2945	0
96	20250312	180400	418985389	2945	2945	2945	2945	0
97	20250312	180300	418985389	2945	2945	2945	2945	0
98	20250312	180200	418985389	2945	2945	2945	2945	0
99	20250312	180100	418985389	2945	2945	2945	2945	0
100	20250312	180000	418985389	2945	2945	2945	2945	0
101	20250312	175900	418985389	2945	2945	2945	2945	0
102	20250312	175800	418985389	2945	2945	2945	2945	0
103	20250312	175700	418985389	2945	2945	2945	2945	0
104	20250312	175600	418985389	2945	2945	2945	2945	0
105	20250312	175500	418985389	2945	2945	2945	2945	0
106	20250312	175400	418985389	2945	2945	2945	2945	0
107	20250312	175300	418985389	2945	2945	2945	2945	0
108	20250312	175200	418985389	2945	2945	2945	2945	0
109	20250312	175100	418985389	2945	2945	2945	2945	0
110	20250312	175000	418985389	2945	2945	2945	2945	0
111	20250312	174900	418985389	2945	2945	2945	2945	0
112	20250312	174800	418985389	2945	2945	2945	2945	0
113	20250312	174700	418985389	2945	2945	2945	2945	0
114	20250312	174600	418985389	2945	2945	2945	2945	0
115	20250312	174500	418985389	2945	2945	2945	2945	0
116	20250312	174400	418985389	2945	2945	2945	2945	0
117	20250312	174300	418985389	2945	2945	2945	2945	0
118	20250312	174200	418985389	2945	2945	2945	2945	0
119	20250312	174100	418985389	2945	2945	2945	2945	0
120	20250312	174000	418985389	2945	2945	2945	2945	0
121	20250312	173900	418985389	2945	2945	2945	2945	0
122	20250312	173800	418985389	2945	2945	2945	2945	5972
123	20250312	173700	418985389	2945	2945	2945	2945	0
124	20250312	173600	418985389	2945	2945	2945	2945	0
125	20250312	173500	418985389	2945	2945	2945	2945	0
126	20250312	173400	418985389	2945	2945	2945	2945	0
127	20250312	173300	418985389	2945	2945	2945	2945	0
128	20250312	173200	418985389	2945	2945	2945	2945	0
129	20250312	173100	418985389	2945	2945	2945	2945	0
130	20250312	173000	418985389	2945	2945	2945	2945	0
131	20250312	172900	418985389	2945	2945	2945	2945	0
132	20250312	172800	418985389	2945	2945	2945	2945	0
133	20250312	172700	418985389	2945	2945	2945	2945	0
134	20250312	172600	418985389	2945	2945	2945	2945	0
135	20250312	172500	418985389	2945	2945	2945	2945	0
136	20250312	172400	418985389	2945	2945	2945	2945	0
137	20250312	172300	418985389	2945	2945	2945	2945	0
138	20250312	172200	418985389	2945	2945	2945	2945	0
139	20250312	172100	418985389	2945	2945	2945	2945	0
140	20250312	172000	418985389	2945	2945	2945	2945	0
141	20250312	171900	418985389	2945	2945	2945	2945	0
142	20250312	171800	418985389	2945	2945	2945	2945	0
143	20250312	171700	418985389	2945	2945	2945	2945	0
144	20250312	171600	418985389	2945	2945	2945	2945	0
145	20250312	171500	418985389	2945	2945	2945	2945	0
146	20250312	171400	418985389	2945	2945	2945	2945	0
147	20250312	171300	418985389	2945	2945	2945	2945	0
148	20250312	171200	418985389	2945	2945	2945	2945	0
149	20250312	171100	418985389	2945	2945	2945	2945	0
150	20250312	171000	418985389	2945	2945	2945	2945	0
151	20250312	170900	418985389	2945	2945	2945	2945	0
152	20250312	170800	418985389	2945	2945	2945	2945	5972
153	20250312	170700	418985389	2945	2945	2945	2945	0
154	20250312	170600	418985389	2945	2945	2945	2945	0
155	20250312	170500	418985389	2945	2945	2945	2945	0
156	20250312	170400	418985389	2945	2945	2945	2945	0
157	20250312	170300	418985389	2945	2945	2945	2945	0
158	20250312	170200	418985389	2945	2945	2945	2945	0
159	20250312	170100	418985389	2945	2945	2945	2945	0
160	20250312	170000	418985389	2945	2945	2945	2945	0
161	20250312	165900	418985389	2945	2945	2945	2945	0
162	20250312	165800	418985389	2945	2945	2945	2945	0
163	20250312	165700	418985389	2945	2945	2945	2945	0
164	20250312	165600	418985389	2945	2945	2945	2945	0
165	20250312	165500	418985389	2945	2945	2945	2945	0
166	20250312	165400	418985389	2945	2945	2945	2945	0
167	20250312	165300	418985389	2945	2945	2945	2945	0
168	20250312	165200	418985389	2945	2945	2945	2945	0
169	20250312	165100	418985389	2945	2945	2945	2945	0
170	20250312	165000	418985389	2945	2945	2945	2945	0
171	20250312	164900	418985389	2945	2945	2945	2945	0
172	20250312	164800	418985389	2945	2945	2945	2945	0
173	20250312	164700	418985389	2945	2945	2945	2945	0
174	20250312	164600	418985389	2945	2945	2945	2945	0
175	20250312	164500	418985389	2945	2945	2945	2945	0
176	20250312	164400	418985389	2945	2945	2945	2945	0
177	20250312	164300	418985389	2945	2945	2945	2945	0
178	20250312	164200	418985389	2945	2945	2945	2945	0
179	20250312	164100	418985389	2945	2945	2945	2945	0
180	20250312	164000	418985389	2945	2945	2945	2945	0
181	20250312	163900	418985389	2945	2945	2945	2945	0
182	20250312	163800	418985389	2945	2945	2945	2945	5972
183	20250312	163700	418985389	2945	2945	2945	2945	0
184	20250312	163600	418985389	2945	2945	2945	2945	0
185	20250312	163500	418985389	2945	2945	2945	2945	0
186	20250312	163400	418985389	2945	2945	2945	2945	0
187	20250312	163300	418985389	2945	2945	2945	2945	0
188	20250312	163200	418985389	2945	2945	2945	2945	0
189	20250312	163100	418985389	2945	2945	2945	2945	0
190	20250312	163000	418985389	2945	2945	2945	2945	0
191	20250312	162900	418985389	2945	2945	2945	2945	0
192	20250312	162800	418985389	2945	2945	2945	2945	0
193	20250312	162700	418985389	2945	2945	2945	2945	0
194	20250312	162600	418985389	2945	2945	2945	2945	0
195	20250312	162500	418985389	2945	2945	2945	2945	0
196	20250312	162400	418985389	2945	2945	2945	2945	0
197	20250312	162300	418985389	2945	2945	2945	2945	0
198	20250312	162200	418985389	2945	2945	2945	2945	0
199	20250312	162100	418985389	2945	2945	2945	2945	0
200	20250312	162000	418985389	2945	2945	2945	2945	0
201	20250312	161900	418985389	2945	2945	2945	2945	0
202	20250312	161800	418985389	2945	2945	2945	2945	0
203	20250312	161700	418985389	2945	2945	2945	2945	0
204	20250312	161600	418985389	2945	2945	2945	2945	0
205	20250312	161500	418985389	2945	2945	2945	2945	0
206	20250312	161400	418985389	2945	2945	2945	2945	0
207	20250312	161300	418985389	2945	2945	2945	2945	0
208	20250312	161200	418985389	2945	2945	2945	2945	0
209	20250312	161100	418985389	2945	2945	2945	2945	0
210	20250312	161000	418985389	2945	2945	2945	2945	0
211	20250312	160900	418985389	2945	2945	2945	2945	0
212	20250312	160800	418985389	2945	2945	2945	2945	5972
213	20250312	160700	418985389	2945	2945	2945	2945	0
214	20250312	160600	418985389	2945	2945	2945	2945	0
215	20250312	160500	418985389	2945	2945	2945	2945	0
216	20250312	160400	418985389	2945	2945	2945	2945	0
217	20250312	160300	418985389	2945	2945	2945	2945	0
218	20250312	160200	418985389	2945	2945	2945	2945	0
219	20250312	160100	418985389	2945	2945	2945	2945	0
220	20250312	160000	418985389	2945	2945	2945	2945	0
221	20250312	155900	418985389	2945	2945	2945	2945	0
222	20250312	155800	418985389	2945	2945	2945	2945	0
223	20250312	155700	418985389	2945	2945	2945	2945	0
224	20250312	155600	418985389	2945	2945	2945	2945	0
225	20250312	155500	418985389	2945	2945	2945	2945	0
226	20250312	155400	418985389	2945	2945	2945	2945	0
227	20250312	155300	418985389	2945	2945	2945	2945	0
228	20250312	155200	418985389	2945	2945	2945	2945	0
229	20250312	155100	418985389	2945	2945	2945	2945	0
230	20250312	155000	418985389	2945	2945	2945	2945	0
231	20250312	154900	418985389	2945	2945	2945	2945	0
232	20250312	154800	418985389	2945	2945	2945	2945	0
233	20250312	154700	418985389	2945	2945	2945	2945	0
234	20250312	154600	418985389	2945	2945	2945	2945	0
235	20250312	154500	418985389	2945	2945	2945	2945	0
236	20250312	154400	418985389	2945	2945	2945	2945	0
237	20250312	154300	418985389	2945	2945	2945	2945	0
238	20250312	154200	418985389	2945	2945	2945	2945	0
239	20250312	154100	418985389	2945	2945	2945	2945	0
240	20250312	154000	418985389	2945	2945	2945	2945	0
241	20250312	153900	418985389	2945	2945	2945	2945	0
242	20250312	153800	418985389	2945	2945	2945	2945	5972
243	20250312	153700	418985389	2945	2945	2945	2945	0
244	20250312	153600	418985389	2945	2945	2945	2945	0
245	20250312	153500	418985389	2945	2945	2945	2945	0
246	20250312	153400	418985389	2945	2945	2945	2945	0
247	20250312	153300	418985389	2945	2945	2945	2945	0
248	20250312	153200	418985389	2945	2945	2945	2945	0
249	20250312	153100	418985389	2945	2945	2945	2945	0
250	20250312	153000	418985389	2945	2945	2945	2945	5972
251	20250312	152900	401397849	2950	2950	2950	2950	0
252	20250312	152800	401397849	2950	2950	2950	2950	0
253	20250312	152700	401397849	2950	2950	2950	2950	0
254	20250312	152600	401397849	2950	2950	2950	2950	0
255	20250312	152500	401397849	2950	2950	2950	2950	0
256	20250312	152400	401397849	2950	2950	2950	2950	0
257	20250312	152300	401397849	2950	2950	2950	2950	0
258	20250312	152200	401397849	2950	2950	2950	2950	0
259	20250312	152100	401397849	2950	2950	2950	2950	0
260	20250312	152000	401397849	2950	2950	2950	2950	0
261	20250312	151900	401397849	2950	2955	2955	2950	873
262	20250312	151800	398822229	2950	2955	2955	2950	211
263	20250312	151700	398199759	2950	2960	2960	2950	2278
264	20250312	151600	391478244	2955	2960	2960	2955	339
265	20250312	151500	390476019	2960	2960	2960	2960	35
266	20250312	151400	390372419	2965	2960	2965	2955	1085
267	20250312	151300	387165029	2965	2960	2965	2960	1604
268	20250312	151200	382410894	2955	2955	2960	2955	165
269	20250312	151100	381923309	2955	2955	2955	2955	0
270	20250312	151000	381923309	2955	2955	2955	2955	55
271	20250312	150900	381760784	2955	2960	2960	2955	545
272	20250312	150800	380147809	2960	2960	2960	2960	0
273	20250312	150700	380147809	2960	2955	2960	2955	325
274	20250312	150600	379187234	2955	2955	2955	2955	0
275	20250312	150500	379187234	2955	2955	2960	2955	1775
276	20250312	150400	373939959	2955	2955	2955	2955	0
277	20250312	150300	373939959	2955	2955	2955	2955	200
278	20250312	150200	373348959	2955	2955	2955	2955	0
279	20250312	150100	373348959	2955	2955	2955	2955	0
280	20250312	150000	373348959	2955	2955	2955	2955	166
281	20250312	145900	372858429	2960	2960	2960	2960	25
282	20250312	145800	372784429	2960	2960	2960	2960	54
283	20250312	145700	372624589	2960	2960	2960	2960	0
284	20250312	145600	372624589	2960	2960	2960	2960	0
285	20250312	145500	372624589	2960	2960	2960	2960	301
286	20250312	145400	371733629	2955	2955	2955	2955	0
287	20250312	145300	371733629	2955	2955	2955	2955	35
288	20250312	145200	371630204	2955	2955	2955	2955	83
289	20250312	145100	371384939	2950	2950	2950	2950	0
290	20250312	145000	371384939	2950	2950	2950	2950	0
291	20250312	144900	371384939	2950	2950	2950	2950	240
292	20250312	144800	370676939	2950	2950	2950	2950	0
293	20250312	144700	370676939	2950	2955	2955	2950	157
294	20250312	144600	370213739	2960	2960	2960	2960	1
295	20250312	144500	370210779	2950	2955	2955	2950	100
296	20250312	144400	369915289	2955	2955	2955	2955	2
297	20250312	144300	369909379	2955	2955	2955	2950	1371
298	20250312	144200	365862729	2955	2955	2955	2955	0
299	20250312	144100	365862729	2955	2955	2955	2955	304
300	20250312	144000	364964409	2955	2955	2955	2955	0
301	20250312	143900	364964409	2955	2955	2955	2955	110
302	20250312	143800	364639359	2950	2950	2950	2950	0
303	20250312	143700	364639359	2950	2950	2950	2950	1
304	20250312	143600	364636409	2945	2945	2945	2945	0
305	20250312	143500	364636409	2945	2955	2955	2945	449
306	20250312	143400	363312409	2950	2955	2955	2950	170
307	20250312	143300	362810904	2960	2960	2960	2960	0
308	20250312	143200	362810904	2960	2960	2960	2950	14928
309	20250312	143100	318737709	2955	2955	2955	2955	147
310	20250312	143000	318303324	2955	2955	2955	2955	0
311	20250312	142900	318303324	2955	2957	2957	2955	100
312	20250312	142800	318007822	2960	2960	2960	2960	127
313	20250312	142700	317631902	2960	2960	2960	2960	0
314	20250312	142600	317631902	2960	2960	2960	2960	2
315	20250312	142500	317625982	2960	2960	2960	2960	101
316	20250312	142400	317327022	2960	2960	2960	2960	1
317	20250312	142300	317324062	2960	2960	2960	2960	2
318	20250312	142200	317318142	2960	2960	2960	2960	1
319	20250312	142100	317315182	2955	2955	2955	2955	3050
320	20250312	142000	308302432	2955	2955	2955	2955	0
321	20250312	141900	308302432	2955	2955	2955	2955	0
322	20250312	141800	308302432	2955	2955	2955	2955	0
323	20250312	141700	308302432	2955	2955	2955	2955	400
324	20250312	141600	307120432	2955	2955	2960	2955	354
325	20250312	141500	306074352	2960	2955	2960	2955	3
326	20250312	141400	306065482	2955	2960	2960	2955	751
327	20250312	141300	303842770	2960	2955	2960	2955	304
328	20250312	141200	302944400	2960	2960	2960	2960	0
329	20250312	141100	302944400	2960	2965	2965	2960	11389
330	20250312	141000	269232860	2965	2965	2965	2965	92
331	20250312	140900	268960080	2965	2965	2965	2965	0
332	20250312	140800	268960080	2965	2965	2965	2965	186
333	20250312	140700	268408590	2965	2970	2970	2965	131
334	20250312	140600	268020170	2970	2970	2970	2970	10
335	20250312	140500	267990470	2970	2970	2970	2970	3
336	20250312	140400	267981560	2970	2970	2970	2970	23
337	20250312	140300	267913250	2970	2970	2970	2970	0
338	20250312	140200	267913250	2970	2970	2970	2970	0
339	20250312	140100	267913250	2970	2970	2970	2970	4
340	20250312	140000	267901370	2965	2965	2965	2965	20
341	20250312	135900	267842070	2970	2970	2970	2970	0
342	20250312	135800	267842070	2970	2970	2970	2970	0
343	20250312	135700	267842070	2970	2970	2970	2970	373
344	20250312	135600	266734260	2970	2970	2970	2970	7
345	20250312	135500	266713470	2970	2970	2970	2970	1
346	20250312	135400	266710500	2965	2965	2965	2965	791
347	20250312	135300	264365185	2965	2965	2965	2965	235
348	20250312	135200	263668410	2965	2965	2965	2965	0
349	20250312	135100	263668410	2965	2965	2965	2965	0
350	20250312	135000	263668410	2965	2970	2970	2965	105
351	20250312	134900	263357060	2970	2970	2970	2970	1
352	20250312	134800	263354090	2970	2970	2970	2970	0
353	20250312	134700	263354090	2970	2970	2970	2970	100
354	20250312	134600	263057090	2970	2970	2970	2970	5
355	20250312	134500	263042240	2970	2970	2970	2970	0
356	20250312	134400	263042240	2970	2965	2970	2965	101
357	20250312	134300	262742275	2960	2960	2960	2960	144
358	20250312	134200	262316035	2970	2970	2970	2970	0
359	20250312	134100	262316035	2970	2970	2970	2970	0
360	20250312	134000	262316035	2970	2970	2970	2970	2
361	20250312	133900	262310095	2960	2965	2965	2960	27
362	20250312	133800	262230115	2960	2960	2960	2960	0
363	20250312	133700	262230115	2960	2960	2960	2960	0
364	20250312	133600	262230115	2960	2960	2960	2960	0
365	20250312	133500	262230115	2960	2960	2960	2960	1
366	20250312	133400	262227155	2960	2960	2960	2960	0
367	20250312	133300	262227155	2960	2960	2960	2960	0
368	20250312	133200	262227155	2960	2960	2960	2960	0
369	20250312	133100	262227155	2960	2960	2960	2960	0
370	20250312	133000	262227155	2960	2960	2960	2960	0
371	20250312	132900	262227155	2960	2965	2965	2960	8485
372	20250312	132800	237094510	2970	2970	2970	2970	100
373	20250312	132700	236797510	2970	2970	2970	2970	121
374	20250312	132600	236438140	2965	2970	2970	2965	90
375	20250312	132500	236171190	2970	2970	2970	2970	20
376	20250312	132400	236111790	2970	2970	2970	2970	1
377	20250312	132300	236108820	2975	2975	2975	2975	0
378	20250312	132200	236108820	2975	2975	2975	2975	0
379	20250312	132100	236108820	2975	2975	2975	2975	9
380	20250312	132000	236082045	2975	2975	2975	2975	1
381	20250312	131900	236079070	2975	2975	2975	2975	0
382	20250312	131800	236079070	2975	2975	2975	2975	305
383	20250312	131700	235171695	2965	2965	2965	2965	0
384	20250312	131600	235171695	2965	2965	2965	2965	0
385	20250312	131500	235171695	2965	2970	2970	2965	220
386	20250312	131400	234518395	2965	2965	2965	2965	221
387	20250312	131300	233863130	2975	2975	2975	2975	0
388	20250312	131200	233863130	2975	2975	2975	2975	0
389	20250312	131100	233863130	2975	2970	2975	2970	2
390	20250312	131000	233857185	2980	2980	2980	2980	0
391	20250312	130900	233857185	2980	2970	2980	2970	516
392	20250312	130800	232324655	2965	2965	2965	2965	0
393	20250312	130700	232324655	2965	2965	2965	2965	0
394	20250312	130600	232324655	2965	2965	2965	2965	100
395	20250312	130500	232028155	2965	2970	2970	2965	33
396	20250312	130400	231930305	2965	2965	2965	2965	9
397	20250312	130300	231903620	2970	2970	2970	2970	0
398	20250312	130200	231903620	2970	2970	2970	2970	0
399	20250312	130100	231903620	2970	2970	2970	2970	0
400	20250312	130000	231903620	2970	2970	2970	2970	61
401	20250312	125900	231722450	2970	2970	2970	2970	0
402	20250312	125800	231722450	2970	2970	2970	2970	0
403	20250312	125700	231722450	2970	2970	2970	2970	0
404	20250312	125600	231722450	2970	2970	2970	2970	14
405	20250312	125500	231680870	2970	2980	2980	2970	444
406	20250312	125400	230362180	2970	2975	2975	2970	6
407	20250312	125300	230344355	2965	2965	2965	2965	0
408	20250312	125200	230344355	2965	2965	2965	2965	0
409	20250312	125100	230344355	2965	2970	2970	2965	1400
410	20250312	125000	226193195	2975	2975	2975	2975	50
411	20250312	124900	226044445	2975	2975	2975	2975	0
412	20250312	124800	226044445	2975	2975	2975	2975	0
413	20250312	124700	226044445	2975	2975	2975	2975	200
414	20250312	124600	225449445	2975	2975	2975	2975	500
415	20250312	124500	223961945	2975	2975	2975	2975	0
416	20250312	124400	223961945	2975	2975	2975	2975	377
417	20250312	124300	222840370	2975	2975	2975	2975	0
418	20250312	124200	222840370	2975	2975	2975	2975	0
419	20250312	124100	222840370	2975	2975	2975	2975	0
420	20250312	124000	222840370	2975	2975	2975	2975	104
421	20250312	123900	222530970	2970	2970	2970	2970	0
422	20250312	123800	222530970	2970	2970	2970	2970	0
423	20250312	123700	222530970	2970	2970	2970	2970	0
424	20250312	123600	222530970	2970	2970	2970	2970	0
425	20250312	123500	222530970	2970	2970	2970	2970	0
426	20250312	123400	222530970	2970	2965	2970	2965	1324
427	20250312	123300	218605260	2965	2965	2965	2965	4000
428	20250312	123200	206745260	2965	2965	2965	2965	0
429	20250312	123100	206745260	2965	2965	2965	2965	0
430	20250312	123000	206745260	2965	2965	2965	2965	0
431	20250312	122900	206745260	2965	2965	2965	2965	0
432	20250312	122800	206745260	2965	2970	2970	2965	1229
433	20250312	122700	203100775	2970	2970	2970	2970	100
434	20250312	122600	202803775	2970	2975	2975	2970	6110
435	20250312	122500	184656905	2975	2975	2975	2975	0
436	20250312	122400	184656905	2975	2975	2975	2975	0
437	20250312	122300	184656905	2975	2975	2975	2975	3424
438	20250312	122200	174470505	2980	2980	2980	2980	0
439	20250312	122100	174470505	2980	2980	2980	2980	1
440	20250312	122000	174467525	2980	2980	2980	2980	0
441	20250312	121900	174467525	2980	2980	2980	2980	0
442	20250312	121800	174467525	2980	2975	2980	2975	78
443	20250312	121700	174235110	2975	2975	2975	2975	0
444	20250312	121600	174235110	2975	2975	2975	2975	1
445	20250312	121500	174232135	2975	2980	2980	2975	1050
446	20250312	121400	171108135	2980	2980	2980	2980	0
447	20250312	121300	171108135	2980	2980	2980	2980	1
448	20250312	121200	171105155	2975	2975	2975	2975	0
449	20250312	121100	171105155	2975	2975	2975	2975	1000
450	20250312	121000	168130155	2975	2975	2975	2975	0
451	20250312	120900	168130155	2975	2980	2980	2975	72
452	20250312	120800	167915925	2980	2980	2980	2980	0
453	20250312	120700	167915925	2980	2980	2980	2980	10
454	20250312	120600	167886125	2980	2980	2980	2980	0
455	20250312	120500	167886125	2980	2980	2980	2980	188
456	20250312	120400	167325885	2980	2980	2980	2980	0
457	20250312	120300	167325885	2980	2980	2980	2980	0
458	20250312	120200	167325885	2980	2980	2980	2980	2
459	20250312	120100	167319925	2980	2980	2980	2980	0
460	20250312	120000	167319925	2980	2980	2980	2980	0
461	20250312	115900	167319925	2980	2980	2980	2980	0
462	20250312	115800	167319925	2980	2980	2980	2980	0
463	20250312	115700	167319925	2980	2980	2985	2980	2587
464	20250312	115600	159610660	2980	2975	2980	2975	501
465	20250312	115500	158120180	2975	2970	2975	2970	276
466	20250312	115400	157299094	2972	2972	2972	2972	0
467	20250312	115300	157299094	2972	2972	2972	2972	1
468	20250312	115200	157296122	2970	2970	2970	2970	0
469	20250312	115100	157296122	2970	2975	2975	2970	1501
470	20250312	115000	152836672	2980	2980	2980	2980	0
471	20250312	114900	152836672	2980	2980	2980	2980	0
472	20250312	114800	152836672	2980	2975	2980	2975	70
473	20250312	114700	152628417	2975	2970	2975	2970	1279
474	20250312	114600	148823892	2975	2975	2975	2975	1008
475	20250312	114500	145825092	2970	2970	2970	2970	242
476	20250312	114400	145106352	2970	2970	2970	2970	292
477	20250312	114300	144239112	2970	2970	2970	2970	100
478	20250312	114200	143942112	2975	2975	2975	2975	0
479	20250312	114100	143942112	2975	2975	2975	2975	0
480	20250312	114000	143942112	2975	2975	2975	2975	0
481	20250312	113900	143942112	2975	2975	2975	2975	0
482	20250312	113800	143942112	2975	2975	2975	2975	1
483	20250312	113700	143939137	2965	2970	2970	2965	492
484	20250312	113600	142480352	2975	2975	2975	2975	8
485	20250312	113500	142456552	2975	2975	2975	2975	100
486	20250312	113400	142159052	2975	2975	2975	2975	0
487	20250312	113300	142159052	2975	2975	2975	2975	1
488	20250312	113200	142156077	2965	2965	2965	2965	0
489	20250312	113100	142156077	2965	2965	2965	2965	5
490	20250312	113000	142141252	2965	2965	2965	2965	4
491	20250312	112900	142129392	2965	2970	2970	2965	4200
492	20250312	112800	129669692	2970	2970	2970	2970	0
493	20250312	112700	129669692	2970	2970	2970	2970	1640
494	20250312	112600	124798892	2970	2970	2970	2970	300
495	20250312	112500	123907892	2975	2975	2975	2975	1900
496	20250312	112400	118255392	2970	2970	2970	2970	667
497	20250312	112300	116274402	2970	2970	2970	2970	1
498	20250312	112200	116271432	2970	2970	2970	2970	3000
499	20250312	112100	107361432	2970	2970	2970	2970	0
500	20250312	112000	107361432	2970	2970	2970	2970	145
501	20250312	111900	106930782	2970	2970	2970	2970	883
502	20250312	111800	104308272	2975	2975	2975	2975	1
503	20250312	111700	104305297	2970	2970	2970	2970	71
504	20250312	111600	104094427	2975	2975	2975	2975	37
505	20250312	111500	103984352	2975	2975	2975	2975	0
506	20250312	111400	103984352	2975	2975	2975	2975	233
507	20250312	111300	103291177	2975	2975	2975	2975	0
508	20250312	111200	103291177	2975	2975	2975	2975	6
509	20250312	111100	103273327	2975	2975	2975	2975	5
510	20250312	111000	103258452	2975	2975	2975	2975	4
511	20250312	110900	103246552	2975	2975	2975	2975	4
512	20250312	110800	103234652	2970	2970	2970	2970	0
513	20250312	110700	103234652	2970	2970	2970	2970	92
514	20250312	110600	102961412	2970	2970	2970	2970	0
515	20250312	110500	102961412	2970	2970	2970	2970	0
516	20250312	110400	102961412	2970	2970	2970	2970	100
517	20250312	110300	102664412	2970	2970	2970	2970	9
518	20250312	110200	102637682	2970	2970	2970	2970	0
519	20250312	110100	102637682	2970	2970	2970	2970	3
520	20250312	110000	102628772	2970	2970	2970	2970	200
521	20250312	105900	102034772	2970	2970	2970	2970	0
522	20250312	105800	102034772	2970	2975	2975	2970	248
523	20250312	105700	101298202	2970	2970	2970	2970	2
524	20250312	105600	101292262	2975	2975	2975	2975	6
525	20250312	105500	101274412	2975	2970	2975	2970	34
526	20250312	105400	101173427	2975	2975	2975	2975	0
527	20250312	105300	101173427	2975	2970	2975	2970	158
528	20250312	105200	100704162	2972	2972	2972	2972	0
529	20250312	105100	100704162	2972	2972	2972	2972	1
530	20250312	105000	100701190	2970	2970	2970	2970	31
531	20250312	104900	100609120	2970	2970	2970	2970	0
532	20250312	104800	100609120	2970	2970	2970	2970	327
533	20250312	104700	99637930	2970	2970	2970	2970	0
534	20250312	104600	99637930	2970	2970	2970	2970	0
535	20250312	104500	99637930	2970	2970	2970	2970	190
536	20250312	104400	99073630	2975	2970	2975	2970	116
537	20250312	104300	98729080	2970	2970	2970	2970	0
538	20250312	104200	98729080	2970	2970	2970	2970	0
539	20250312	104100	98729080	2970	2970	2970	2970	0
540	20250312	104000	98729080	2970	2970	2970	2970	0
541	20250312	103900	98729080	2970	2970	2970	2970	0
542	20250312	103800	98729080	2970	2970	2970	2970	602
543	20250312	103700	96941140	2975	2975	2975	2975	1
544	20250312	103600	96938165	2970	2970	2970	2970	0
545	20250312	103500	96938165	2970	2970	2970	2970	0
546	20250312	103400	96938165	2970	2970	2970	2970	0
547	20250312	103300	96938165	2970	2970	2970	2970	33
548	20250312	103200	96840155	2975	2975	2975	2975	1
549	20250312	103100	96837180	2970	2970	2970	2970	4
550	20250312	103000	96825300	2975	2975	2975	2975	163
551	20250312	102900	96340375	2975	2975	2975	2975	1001
552	20250312	102800	93362400	2970	2970	2970	2970	344
553	20250312	102700	92340720	2970	2970	2970	2970	0
554	20250312	102600	92340720	2970	2970	2970	2970	0
555	20250312	102500	92340720	2970	2970	2970	2970	0
556	20250312	102400	92340720	2970	2970	2970	2970	107
557	20250312	102300	92022930	2975	2975	2975	2975	1
558	20250312	102200	92019955	2975	2975	2975	2975	0
559	20250312	102100	92019955	2975	2975	2975	2975	11
560	20250312	102000	91987230	2975	2975	2975	2975	20
561	20250312	101900	91927730	2980	2980	2980	2980	3
562	20250312	101800	91918790	2980	2980	2980	2980	40
563	20250312	101700	91799590	2980	2980	2980	2980	1
564	20250312	101600	91796610	2975	2975	2975	2975	500
565	20250312	101500	90309110	2970	2970	2970	2970	0
566	20250312	101400	90309110	2970	2970	2970	2970	957
567	20250312	101300	87466820	2970	2965	2970	2965	1093
568	20250312	101200	84220710	2965	2965	2965	2965	391
569	20250312	101100	83061395	2975	2975	2975	2975	20
570	20250312	101000	83001895	2975	2975	2975	2975	123
571	20250312	100900	82635970	2975	2970	2975	2970	21
572	20250312	100800	82573595	2975	2975	2975	2975	2
573	20250312	100700	82567645	2975	2970	2975	2970	172
574	20250312	100600	82056175	2975	2975	2975	2975	1
575	20250312	100500	82053200	2975	2970	2975	2970	532
576	20250312	100400	80471730	2965	2965	2970	2965	3101
577	20250312	100300	71277260	2965	2965	2965	2965	1000
578	20250312	100200	68312260	2970	2970	2970	2970	0
579	20250312	100100	68312260	2970	2970	2970	2970	5
580	20250312	100000	68297410	2975	2975	2975	2960	211
581	20250312	095900	67672685	2975	2975	2975	2975	688
582	20250312	095800	65625885	2975	2970	2975	2965	421
583	20250312	095700	64376025	2970	2970	2970	2970	200
584	20250312	095600	63782025	2970	2970	2970	2965	409
585	20250312	095500	62569330	2975	2970	2975	2970	101
586	20250312	095400	62269355	2975	2975	2975	2975	1
587	20250312	095300	62266380	2965	2965	2975	2965	122
588	20250312	095200	61904640	2975	2975	2975	2975	1
589	20250312	095100	61901665	2970	2970	2970	2970	114
590	20250312	095000	61563085	2975	2975	2975	2975	1
591	20250312	094900	61560110	2965	2965	2965	2965	10
592	20250312	094800	61530460	2980	2970	2980	2970	12
593	20250312	094700	61494810	2965	2960	2965	2960	145
594	20250312	094600	61064955	2965	2970	2970	2965	28
595	20250312	094500	60981930	2970	2980	2980	2970	5
596	20250312	094400	60967040	2980	2975	2980	2975	339
597	20250312	094300	59957565	2975	2975	2975	2975	10
598	20250312	094200	59927815	2980	2980	2980	2980	0
599	20250312	094100	59927815	2980	2980	2980	2980	0
600	20250312	094000	59927815	2980	2980	2980	2965	930
601	20250312	093900	57170275	2980	2980	2980	2980	0
602	20250312	093800	57170275	2980	2965	2980	2965	1293
603	20250312	093700	53336515	2980	2975	2980	2965	464
604	20250312	093600	51958490	2975	2970	2980	2970	11
605	20250312	093500	51925785	2980	2980	2980	2980	60
606	20250312	093400	51746985	2980	2975	2980	2970	632
607	20250312	093300	49869925	2980	2980	2980	2980	125
608	20250312	093200	49497425	2980	2965	2980	2965	14
609	20250312	093100	49455900	2980	2980	2980	2980	1
610	20250312	093000	49452920	2965	2970	2970	2965	100
611	20250312	092900	49156380	2980	2980	2980	2970	75
612	20250312	092800	48933040	2980	2980	2980	2980	341
613	20250312	092700	47916860	2980	2975	2980	2965	303
614	20250312	092600	47016240	2975	2975	2975	2975	91
615	20250312	092500	46745515	2975	2975	2975	2975	0
616	20250312	092400	46745515	2975	2975	2975	2960	2456
617	20250312	092300	39462195	2975	2975	2975	2975	1
618	20250312	092200	39459220	2980	2980	2980	2980	6
619	20250312	092100	39441340	2980	2980	2980	2960	1641
620	20250312	092000	34575250	2975	2975	2975	2975	51
621	20250312	091900	34423525	2985	2985	2985	2985	1
622	20250312	091800	34420540	2980	2985	2985	2980	151
623	20250312	091700	33970555	2985	2985	2985	2985	10
624	20250312	091600	33940705	2985	2970	2985	2970	286
625	20250312	091500	33089050	2960	2970	2970	2960	585
626	20250312	091400	31356000	2965	2965	2965	2965	228
627	20250312	091300	30679980	2965	2965	2965	2965	1111
628	20250312	091200	27385865	2965	2965	2965	2965	3
629	20250312	091100	27376970	2965	2965	2965	2965	200
630	20250312	091000	26783970	2965	2965	2965	2965	401
631	20250312	090900	25595005	2960	2965	2965	2955	807
632	20250312	090800	23204790	2965	2965	2965	2965	514
633	20250312	090700	21680780	2955	2955	2955	2955	0
634	20250312	090600	21680780	2955	2957	2957	2950	330
635	20250312	090500	20706030	2950	2960	2965	2950	3837
636	20250312	090400	9358860	2970	2970	2970	2970	5
637	20250312	090300	9344010	2960	2960	2960	2960	19
638	20250312	090200	9287770	2960	2965	2965	2960	1502
639	20250312	090100	4841845	2960	2985	2985	2960	948
640	20250312	090000	2035740	2980	2960	2980	2960	686