KissMeData/103840/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	201500	94456934	2935	2935	2935	2935	114
3	20250312	201400	94456934	2935	2935	2935	2935	0
4	20250312	201300	94456934	2935	2935	2935	2935	0
5	20250312	201200	94456934	2935	2935	2935	2935	0
6	20250312	201100	94456934	2935	2935	2935	2935	0
7	20250312	201000	94456934	2935	2935	2935	2935	0
8	20250312	200900	94456934	2935	2935	2935	2935	0
9	20250312	200800	94456934	2935	2935	2935	2935	0
10	20250312	200700	94456934	2935	2935	2935	2935	0
11	20250312	200600	94456934	2935	2935	2935	2935	0
12	20250312	200500	94456934	2935	2935	2935	2935	0
13	20250312	200400	94456934	2935	2935	2935	2935	0
14	20250312	200300	94456934	2935	2935	2935	2935	0
15	20250312	200200	94456934	2935	2935	2935	2935	0
16	20250312	200100	94456934	2935	2935	2935	2935	0
17	20250312	200000	94456934	2935	2935	2935	2935	0
18	20250312	195900	94456934	2935	2935	2935	2935	0
19	20250312	195800	94456934	2935	2935	2935	2935	0
20	20250312	195700	94456934	2935	2935	2935	2935	0
21	20250312	195600	94456934	2935	2935	2935	2935	0
22	20250312	195500	94456934	2935	2935	2935	2935	0
23	20250312	195400	94456934	2935	2935	2935	2935	0
24	20250312	195300	94456934	2935	2935	2935	2935	0
25	20250312	195200	94456934	2935	2935	2935	2935	0
26	20250312	195100	94456934	2935	2935	2935	2935	0
27	20250312	195000	94456934	2935	2935	2935	2935	0
28	20250312	194900	94456934	2935	2935	2935	2935	0
29	20250312	194800	94456934	2935	2935	2935	2935	0
30	20250312	194700	94456934	2935	2935	2935	2935	0
31	20250312	194600	94456934	2935	2935	2935	2935	0
32	20250312	194500	94456934	2935	2935	2935	2935	114
33	20250312	194400	94456934	2935	2935	2935	2935	0
34	20250312	194300	94456934	2935	2935	2935	2935	0
35	20250312	194200	94456934	2935	2935	2935	2935	0
36	20250312	194100	94456934	2935	2935	2935	2935	0
37	20250312	194000	94456934	2935	2935	2935	2935	0
38	20250312	193900	94456934	2935	2935	2935	2935	0
39	20250312	193800	94456934	2935	2935	2935	2935	0
40	20250312	193700	94456934	2935	2935	2935	2935	0
41	20250312	193600	94456934	2935	2935	2935	2935	0
42	20250312	193500	94456934	2935	2935	2935	2935	0
43	20250312	193400	94456934	2935	2935	2935	2935	0
44	20250312	193300	94456934	2935	2935	2935	2935	0
45	20250312	193200	94456934	2935	2935	2935	2935	0
46	20250312	193100	94456934	2935	2935	2935	2935	0
47	20250312	193000	94456934	2935	2935	2935	2935	0
48	20250312	192900	94456934	2935	2935	2935	2935	0
49	20250312	192800	94456934	2935	2935	2935	2935	0
50	20250312	192700	94456934	2935	2935	2935	2935	0
51	20250312	192600	94456934	2935	2935	2935	2935	0
52	20250312	192500	94456934	2935	2935	2935	2935	0
53	20250312	192400	94456934	2935	2935	2935	2935	0
54	20250312	192300	94456934	2935	2935	2935	2935	0
55	20250312	192200	94456934	2935	2935	2935	2935	0
56	20250312	192100	94456934	2935	2935	2935	2935	0
57	20250312	192000	94456934	2935	2935	2935	2935	0
58	20250312	191900	94456934	2935	2935	2935	2935	0
59	20250312	191800	94456934	2935	2935	2935	2935	0
60	20250312	191700	94456934	2935	2935	2935	2935	0
61	20250312	191600	94456934	2935	2935	2935	2935	0
62	20250312	191500	94456934	2935	2935	2935	2935	114
63	20250312	191400	94456934	2935	2935	2935	2935	0
64	20250312	191300	94456934	2935	2935	2935	2935	0
65	20250312	191200	94456934	2935	2935	2935	2935	0
66	20250312	191100	94456934	2935	2935	2935	2935	0
67	20250312	191000	94456934	2935	2935	2935	2935	0
68	20250312	190900	94456934	2935	2935	2935	2935	0
69	20250312	190800	94456934	2935	2935	2935	2935	0
70	20250312	190700	94456934	2935	2935	2935	2935	0
71	20250312	190600	94456934	2935	2935	2935	2935	0
72	20250312	190500	94456934	2935	2935	2935	2935	0
73	20250312	190400	94456934	2935	2935	2935	2935	0
74	20250312	190300	94456934	2935	2935	2935	2935	0
75	20250312	190200	94456934	2935	2935	2935	2935	0
76	20250312	190100	94456934	2935	2935	2935	2935	0
77	20250312	190000	94456934	2935	2935	2935	2935	0
78	20250312	185900	94456934	2935	2935	2935	2935	0
79	20250312	185800	94456934	2935	2935	2935	2935	0
80	20250312	185700	94456934	2935	2935	2935	2935	0
81	20250312	185600	94456934	2935	2935	2935	2935	0
82	20250312	185500	94456934	2935	2935	2935	2935	0
83	20250312	185400	94456934	2935	2935	2935	2935	0
84	20250312	185300	94456934	2935	2935	2935	2935	0
85	20250312	185200	94456934	2935	2935	2935	2935	0
86	20250312	185100	94456934	2935	2935	2935	2935	0
87	20250312	185000	94456934	2935	2935	2935	2935	0
88	20250312	184900	94456934	2935	2935	2935	2935	0
89	20250312	184800	94456934	2935	2935	2935	2935	0
90	20250312	184700	94456934	2935	2935	2935	2935	0
91	20250312	184600	94456934	2935	2935	2935	2935	0
92	20250312	184500	94456934	2935	2935	2935	2935	114
93	20250312	184400	94456934	2935	2935	2935	2935	0
94	20250312	184300	94456934	2935	2935	2935	2935	0
95	20250312	184200	94456934	2935	2935	2935	2935	0
96	20250312	184100	94456934	2935	2935	2935	2935	0
97	20250312	184000	94456934	2935	2935	2935	2935	0
98	20250312	183900	94456934	2935	2935	2935	2935	0
99	20250312	183800	94456934	2935	2935	2935	2935	0
100	20250312	183700	94456934	2935	2935	2935	2935	0
101	20250312	183600	94456934	2935	2935	2935	2935	0
102	20250312	183500	94456934	2935	2935	2935	2935	0
103	20250312	183400	94456934	2935	2935	2935	2935	0
104	20250312	183300	94456934	2935	2935	2935	2935	0
105	20250312	183200	94456934	2935	2935	2935	2935	0
106	20250312	183100	94456934	2935	2935	2935	2935	0
107	20250312	183000	94456934	2935	2935	2935	2935	0
108	20250312	182900	94456934	2935	2935	2935	2935	0
109	20250312	182800	94456934	2935	2935	2935	2935	0
110	20250312	182700	94456934	2935	2935	2935	2935	0
111	20250312	182600	94456934	2935	2935	2935	2935	0
112	20250312	182500	94456934	2935	2935	2935	2935	0
113	20250312	182400	94456934	2935	2935	2935	2935	0
114	20250312	182300	94456934	2935	2935	2935	2935	0
115	20250312	182200	94456934	2935	2935	2935	2935	0
116	20250312	182100	94456934	2935	2935	2935	2935	0
117	20250312	182000	94456934	2935	2935	2935	2935	0
118	20250312	181900	94456934	2935	2935	2935	2935	0
119	20250312	181800	94456934	2935	2935	2935	2935	0
120	20250312	181700	94456934	2935	2935	2935	2935	0
121	20250312	181600	94456934	2935	2935	2935	2935	0
122	20250312	181500	94456934	2935	2935	2935	2935	114
123	20250312	181400	94456934	2935	2935	2935	2935	0
124	20250312	181300	94456934	2935	2935	2935	2935	0
125	20250312	181200	94456934	2935	2935	2935	2935	0
126	20250312	181100	94456934	2935	2935	2935	2935	0
127	20250312	181000	94456934	2935	2935	2935	2935	0
128	20250312	180900	94456934	2935	2935	2935	2935	0
129	20250312	180800	94456934	2935	2935	2935	2935	0
130	20250312	180700	94456934	2935	2935	2935	2935	0
131	20250312	180600	94456934	2935	2935	2935	2935	0
132	20250312	180500	94456934	2935	2935	2935	2935	0
133	20250312	180400	94456934	2935	2935	2935	2935	0
134	20250312	180300	94456934	2935	2935	2935	2935	0
135	20250312	180200	94456934	2935	2935	2935	2935	0
136	20250312	180100	94456934	2935	2935	2935	2935	0
137	20250312	180000	94456934	2935	2935	2935	2935	0
138	20250312	175900	94456934	2935	2935	2935	2935	0
139	20250312	175800	94456934	2935	2935	2935	2935	0
140	20250312	175700	94456934	2935	2935	2935	2935	0
141	20250312	175600	94456934	2935	2935	2935	2935	0
142	20250312	175500	94456934	2935	2935	2935	2935	0
143	20250312	175400	94456934	2935	2935	2935	2935	0
144	20250312	175300	94456934	2935	2935	2935	2935	0
145	20250312	175200	94456934	2935	2935	2935	2935	0
146	20250312	175100	94456934	2935	2935	2935	2935	0
147	20250312	175000	94456934	2935	2935	2935	2935	0
148	20250312	174900	94456934	2935	2935	2935	2935	0
149	20250312	174800	94456934	2935	2935	2935	2935	0
150	20250312	174700	94456934	2935	2935	2935	2935	0
151	20250312	174600	94456934	2935	2935	2935	2935	0
152	20250312	174500	94456934	2935	2935	2935	2935	114
153	20250312	174400	94456934	2935	2935	2935	2935	0
154	20250312	174300	94456934	2935	2935	2935	2935	0
155	20250312	174200	94456934	2935	2935	2935	2935	0
156	20250312	174100	94456934	2935	2935	2935	2935	0
157	20250312	174000	94456934	2935	2935	2935	2935	0
158	20250312	173900	94456934	2935	2935	2935	2935	0
159	20250312	173800	94456934	2935	2935	2935	2935	0
160	20250312	173700	94456934	2935	2935	2935	2935	0
161	20250312	173600	94456934	2935	2935	2935	2935	0
162	20250312	173500	94456934	2935	2935	2935	2935	0
163	20250312	173400	94456934	2935	2935	2935	2935	0
164	20250312	173300	94456934	2935	2935	2935	2935	0
165	20250312	173200	94456934	2935	2935	2935	2935	0
166	20250312	173100	94456934	2935	2935	2935	2935	0
167	20250312	173000	94456934	2935	2935	2935	2935	0
168	20250312	172900	94456934	2935	2935	2935	2935	0
169	20250312	172800	94456934	2935	2935	2935	2935	0
170	20250312	172700	94456934	2935	2935	2935	2935	0
171	20250312	172600	94456934	2935	2935	2935	2935	0
172	20250312	172500	94456934	2935	2935	2935	2935	0
173	20250312	172400	94456934	2935	2935	2935	2935	0
174	20250312	172300	94456934	2935	2935	2935	2935	0
175	20250312	172200	94456934	2935	2935	2935	2935	0
176	20250312	172100	94456934	2935	2935	2935	2935	0
177	20250312	172000	94456934	2935	2935	2935	2935	0
178	20250312	171900	94456934	2935	2935	2935	2935	0
179	20250312	171800	94456934	2935	2935	2935	2935	0
180	20250312	171700	94456934	2935	2935	2935	2935	0
181	20250312	171600	94456934	2935	2935	2935	2935	0
182	20250312	171500	94456934	2935	2935	2935	2935	114
183	20250312	171400	94456934	2935	2935	2935	2935	0
184	20250312	171300	94456934	2935	2935	2935	2935	0
185	20250312	171200	94456934	2935	2935	2935	2935	0
186	20250312	171100	94456934	2935	2935	2935	2935	0
187	20250312	171000	94456934	2935	2935	2935	2935	0
188	20250312	170900	94456934	2935	2935	2935	2935	0
189	20250312	170800	94456934	2935	2935	2935	2935	0
190	20250312	170700	94456934	2935	2935	2935	2935	0
191	20250312	170600	94456934	2935	2935	2935	2935	0
192	20250312	170500	94456934	2935	2935	2935	2935	0
193	20250312	170400	94456934	2935	2935	2935	2935	0
194	20250312	170300	94456934	2935	2935	2935	2935	0
195	20250312	170200	94456934	2935	2935	2935	2935	0
196	20250312	170100	94456934	2935	2935	2935	2935	0
197	20250312	170000	94456934	2935	2935	2935	2935	0
198	20250312	165900	94456934	2935	2935	2935	2935	0
199	20250312	165800	94456934	2935	2935	2935	2935	0
200	20250312	165700	94456934	2935	2935	2935	2935	0
201	20250312	165600	94456934	2935	2935	2935	2935	0
202	20250312	165500	94456934	2935	2935	2935	2935	0
203	20250312	165400	94456934	2935	2935	2935	2935	0
204	20250312	165300	94456934	2935	2935	2935	2935	0
205	20250312	165200	94456934	2935	2935	2935	2935	0
206	20250312	165100	94456934	2935	2935	2935	2935	0
207	20250312	165000	94456934	2935	2935	2935	2935	0
208	20250312	164900	94456934	2935	2935	2935	2935	0
209	20250312	164800	94456934	2935	2935	2935	2935	0
210	20250312	164700	94456934	2935	2935	2935	2935	0
211	20250312	164600	94456934	2935	2935	2935	2935	0
212	20250312	164500	94456934	2935	2935	2935	2935	114
213	20250312	164400	94456934	2935	2935	2935	2935	0
214	20250312	164300	94456934	2935	2935	2935	2935	0
215	20250312	164200	94456934	2935	2935	2935	2935	0
216	20250312	164100	94456934	2935	2935	2935	2935	0
217	20250312	164000	94456934	2935	2935	2935	2935	0
218	20250312	163900	94456934	2935	2935	2935	2935	0
219	20250312	163800	94456934	2935	2935	2935	2935	0
220	20250312	163700	94456934	2935	2935	2935	2935	0
221	20250312	163600	94456934	2935	2935	2935	2935	0
222	20250312	163500	94456934	2935	2935	2935	2935	0
223	20250312	163400	94456934	2935	2935	2935	2935	0
224	20250312	163300	94456934	2935	2935	2935	2935	0
225	20250312	163200	94456934	2935	2935	2935	2935	0
226	20250312	163100	94456934	2935	2935	2935	2935	0
227	20250312	163000	94456934	2935	2935	2935	2935	0
228	20250312	162900	94456934	2935	2935	2935	2935	0
229	20250312	162800	94456934	2935	2935	2935	2935	0
230	20250312	162700	94456934	2935	2935	2935	2935	0
231	20250312	162600	94456934	2935	2935	2935	2935	0
232	20250312	162500	94456934	2935	2935	2935	2935	0
233	20250312	162400	94456934	2935	2935	2935	2935	0
234	20250312	162300	94456934	2935	2935	2935	2935	0
235	20250312	162200	94456934	2935	2935	2935	2935	0
236	20250312	162100	94456934	2935	2935	2935	2935	0
237	20250312	162000	94456934	2935	2935	2935	2935	0
238	20250312	161900	94456934	2935	2935	2935	2935	0
239	20250312	161800	94456934	2935	2935	2935	2935	0
240	20250312	161700	94456934	2935	2935	2935	2935	0
241	20250312	161600	94456934	2935	2935	2935	2935	0
242	20250312	161500	94456934	2935	2935	2935	2935	114
243	20250312	161400	94456934	2935	2935	2935	2935	0
244	20250312	161300	94456934	2935	2935	2935	2935	0
245	20250312	161200	94456934	2935	2935	2935	2935	0
246	20250312	161100	94456934	2935	2935	2935	2935	0
247	20250312	161000	94456934	2935	2935	2935	2935	0
248	20250312	160900	94456934	2935	2935	2935	2935	0
249	20250312	160800	94456934	2935	2935	2935	2935	0
250	20250312	160700	94456934	2935	2935	2935	2935	0
251	20250312	160600	94456934	2935	2935	2935	2935	0
252	20250312	160500	94456934	2935	2935	2935	2935	0
253	20250312	160400	94456934	2935	2935	2935	2935	0
254	20250312	160300	94456934	2935	2935	2935	2935	0
255	20250312	160200	94456934	2935	2935	2935	2935	0
256	20250312	160100	94456934	2935	2935	2935	2935	0
257	20250312	160000	94456934	2935	2935	2935	2935	0
258	20250312	155900	94456934	2935	2935	2935	2935	0
259	20250312	155800	94456934	2935	2935	2935	2935	0
260	20250312	155700	94456934	2935	2935	2935	2935	0
261	20250312	155600	94456934	2935	2935	2935	2935	0
262	20250312	155500	94456934	2935	2935	2935	2935	0
263	20250312	155400	94456934	2935	2935	2935	2935	0
264	20250312	155300	94456934	2935	2935	2935	2935	0
265	20250312	155200	94456934	2935	2935	2935	2935	0
266	20250312	155100	94456934	2935	2935	2935	2935	0
267	20250312	155000	94456934	2935	2935	2935	2935	0
268	20250312	154900	94456934	2935	2935	2935	2935	0
269	20250312	154800	94456934	2935	2935	2935	2935	0
270	20250312	154700	94456934	2935	2935	2935	2935	0
271	20250312	154600	94456934	2935	2935	2935	2935	0
272	20250312	154500	94456934	2935	2935	2935	2935	114
273	20250312	154400	94456934	2935	2935	2935	2935	0
274	20250312	154300	94456934	2935	2935	2935	2935	0
275	20250312	154200	94456934	2935	2935	2935	2935	0
276	20250312	154100	94456934	2935	2935	2935	2935	0
277	20250312	154000	94456934	2935	2935	2935	2935	0
278	20250312	153900	94456934	2935	2935	2935	2935	0
279	20250312	153800	94456934	2935	2935	2935	2935	0
280	20250312	153700	94456934	2935	2935	2935	2935	0
281	20250312	153600	94456934	2935	2935	2935	2935	0
282	20250312	153500	94456934	2935	2935	2935	2935	0
283	20250312	153400	94456934	2935	2935	2935	2935	0
284	20250312	153300	94456934	2935	2935	2935	2935	0
285	20250312	153200	94456934	2935	2935	2935	2935	0
286	20250312	153100	94456934	2935	2935	2935	2935	0
287	20250312	153000	94456934	2935	2935	2935	2935	114
288	20250312	152900	94122344	2940	2940	2940	2940	0
289	20250312	152800	94122344	2940	2940	2940	2940	0
290	20250312	152700	94122344	2940	2940	2940	2940	0
291	20250312	152600	94122344	2940	2940	2940	2940	0
292	20250312	152500	94122344	2940	2940	2940	2940	0
293	20250312	152400	94122344	2940	2940	2940	2940	0
294	20250312	152300	94122344	2940	2940	2940	2940	0
295	20250312	152200	94122344	2940	2940	2940	2940	0
296	20250312	152100	94122344	2940	2940	2940	2940	0
297	20250312	152000	94122344	2940	2940	2940	2940	0
298	20250312	151900	94122344	2940	2940	2940	2940	1
299	20250312	151800	94119404	2935	2940	2940	2935	62
300	20250312	151700	93937419	2940	2940	2940	2940	0
301	20250312	151600	93937419	2940	2940	2940	2940	0
302	20250312	151500	93937419	2940	2940	2940	2940	10
303	20250312	151400	93908019	2940	2940	2940	2940	80
304	20250312	151300	93672819	2940	2940	2940	2940	0
305	20250312	151200	93672819	2940	2940	2940	2940	1
306	20250312	151100	93669879	2935	2940	2940	2935	15
307	20250312	151000	93625831	2940	2940	2940	2940	10
308	20250312	150900	93596431	2940	2940	2940	2940	5
309	20250312	150800	93581731	2940	2940	2940	2940	0
310	20250312	150700	93581731	2940	2935	2940	2935	25
311	20250312	150600	93508351	2925	2937	2937	2925	200
312	20250312	150500	92922903	2935	2935	2935	2935	12
313	20250312	150400	92887683	2935	2935	2935	2935	0
314	20250312	150300	92887683	2935	2935	2935	2935	0
315	20250312	150200	92887683	2935	2935	2935	2935	1
316	20250312	150100	92884748	2935	2935	2935	2935	0
317	20250312	150000	92884748	2935	2935	2935	2935	1
318	20250312	145900	92881813	2935	2935	2935	2935	0
319	20250312	145800	92881813	2935	2935	2935	2935	2
320	20250312	145700	92875943	2935	2935	2935	2935	6
321	20250312	145600	92858333	2935	2935	2935	2935	0
322	20250312	145500	92858333	2935	2935	2935	2935	0
323	20250312	145400	92858333	2935	2935	2935	2935	0
324	20250312	145300	92858333	2935	2935	2935	2935	0
325	20250312	145200	92858333	2935	2935	2935	2935	0
326	20250312	145100	92858333	2935	2935	2935	2935	101
327	20250312	145000	92561898	2925	2925	2925	2925	0
328	20250312	144900	92561898	2925	2925	2925	2925	0
329	20250312	144800	92561898	2925	2925	2925	2925	0
330	20250312	144700	92561898	2925	2925	2925	2925	0
331	20250312	144600	92561898	2925	2925	2925	2925	2
332	20250312	144500	92556048	2930	2930	2930	2930	0
333	20250312	144400	92556048	2930	2930	2930	2930	0
334	20250312	144300	92556048	2930	2930	2930	2930	200
335	20250312	144200	91970048	2930	2930	2930	2930	0
336	20250312	144100	91970048	2930	2930	2930	2930	11
337	20250312	144000	91937818	2935	2940	2940	2935	313
338	20250312	143900	91018363	2935	2935	2935	2935	0
339	20250312	143800	91018363	2935	2930	2935	2930	345
340	20250312	143700	90005813	2930	2930	2930	2930	1
341	20250312	143600	90002883	2935	2935	2935	2935	0
342	20250312	143500	90002883	2935	2935	2935	2935	0
343	20250312	143400	90002883	2935	2935	2935	2935	0
344	20250312	143300	90002883	2935	2935	2935	2935	2
345	20250312	143200	89997013	2930	2930	2930	2930	2
346	20250312	143100	89991153	2925	2930	2930	2925	288
347	20250312	143000	89147973	2935	2935	2935	2935	20
348	20250312	142900	89089273	2935	2935	2935	2935	1
349	20250312	142800	89086338	2935	2935	2935	2935	146
350	20250312	142700	88657828	2935	2935	2935	2935	0
351	20250312	142600	88657828	2935	2935	2935	2935	6
352	20250312	142500	88640218	2935	2935	2935	2935	153
353	20250312	142400	88191163	2935	2935	2935	2935	200
354	20250312	142300	87604163	2935	2935	2935	2935	79
355	20250312	142200	87372298	2935	2935	2935	2935	0
356	20250312	142100	87372298	2935	2935	2935	2935	22
357	20250312	142000	87307728	2940	2940	2940	2940	0
358	20250312	141900	87307728	2940	2940	2940	2940	0
359	20250312	141800	87307728	2940	2940	2940	2940	0
360	20250312	141700	87307728	2940	2940	2940	2940	0
361	20250312	141600	87307728	2940	2940	2940	2940	30
362	20250312	141500	87219528	2940	2935	2940	2930	543
363	20250312	141400	85628513	2935	2935	2935	2935	926
364	20250312	141300	82910703	2940	2940	2940	2940	0
365	20250312	141200	82910703	2940	2935	2940	2935	889
366	20250312	141100	80299558	2935	2935	2935	2935	1
367	20250312	141000	80296623	2935	2935	2935	2935	0
368	20250312	140900	80296623	2935	2935	2935	2935	496
369	20250312	140800	78840863	2940	2940	2940	2940	52
370	20250312	140700	78687983	2945	2945	2945	2945	0
371	20250312	140600	78687983	2945	2945	2945	2945	0
372	20250312	140500	78687983	2945	2945	2945	2945	20
373	20250312	140400	78629083	2945	2945	2945	2945	1
374	20250312	140300	78626138	2935	2935	2935	2935	0
375	20250312	140200	78626138	2935	2935	2935	2935	0
376	20250312	140100	78626138	2935	2935	2935	2935	0
377	20250312	140000	78626138	2935	2935	2935	2935	0
378	20250312	135900	78626138	2935	2935	2935	2935	0
379	20250312	135800	78626138	2935	2935	2935	2935	6
380	20250312	135700	78608528	2945	2940	2945	2940	100
381	20250312	135600	78314298	2940	2935	2940	2935	1130
382	20250312	135500	74994098	2940	2940	2940	2940	216
383	20250312	135400	74359058	2950	2950	2950	2950	0
384	20250312	135300	74359058	2950	2950	2950	2950	0
385	20250312	135200	74359058	2950	2950	2950	2950	0
386	20250312	135100	74359058	2950	2950	2950	2950	0
387	20250312	135000	74359058	2950	2950	2950	2950	0
388	20250312	134900	74359058	2950	2950	2950	2950	0
389	20250312	134800	74359058	2950	2950	2950	2950	1
390	20250312	134700	74356108	2940	2940	2940	2940	0
391	20250312	134600	74356108	2940	2940	2940	2940	0
392	20250312	134500	74356108	2940	2940	2940	2940	1
393	20250312	134400	74353168	2950	2945	2950	2940	62
394	20250312	134300	74170803	2950	2940	2950	2940	3
395	20250312	134200	74161968	2940	2940	2940	2940	1
396	20250312	134100	74159028	2940	2940	2940	2940	1
397	20250312	134000	74156088	2940	2940	2940	2940	1
398	20250312	133900	74153148	2940	2937	2940	2937	643
399	20250312	133800	72263787	2937	2937	2937	2937	1
400	20250312	133700	72260850	2937	2937	2937	2937	20
401	20250312	133600	72202110	2937	2940	2940	2937	327
402	20250312	133500	71241030	2942	2942	2942	2942	0
403	20250312	133400	71241030	2942	2942	2942	2942	0
404	20250312	133300	71241030	2942	2942	2942	2942	25
405	20250312	133200	71167480	2945	2945	2945	2945	0
406	20250312	133100	71167480	2945	2945	2945	2945	1
407	20250312	133000	71164535	2940	2940	2940	2940	0
408	20250312	132900	71164535	2940	2940	2940	2940	0
409	20250312	132800	71164535	2940	2940	2940	2940	2
410	20250312	132700	71158655	2940	2950	2950	2940	112
411	20250312	132600	70828265	2950	2950	2950	2950	63
412	20250312	132500	70642415	2950	2950	2950	2950	0
413	20250312	132400	70642415	2950	2950	2950	2950	0
414	20250312	132300	70642415	2950	2950	2950	2950	0
415	20250312	132200	70642415	2950	2950	2950	2950	0
416	20250312	132100	70642415	2950	2950	2950	2950	0
417	20250312	132000	70642415	2950	2950	2950	2950	0
418	20250312	131900	70642415	2950	2950	2950	2950	0
419	20250312	131800	70642415	2950	2950	2950	2950	1
420	20250312	131700	70639465	2950	2950	2950	2950	15
421	20250312	131600	70595215	2940	2940	2940	2940	1942
422	20250312	131500	64885735	2940	2940	2940	2940	120
423	20250312	131400	64532935	2940	2940	2940	2940	0
424	20250312	131300	64532935	2940	2940	2940	2940	4
425	20250312	131200	64521175	2940	2945	2945	2940	719
426	20250312	131100	62407300	2945	2945	2945	2945	7
427	20250312	131000	62386685	2945	2945	2945	2945	0
428	20250312	130900	62386685	2945	2945	2945	2945	1
429	20250312	130800	62383740	2945	2945	2945	2945	0
430	20250312	130700	62383740	2945	2945	2945	2945	0
431	20250312	130600	62383740	2945	2945	2945	2945	0
432	20250312	130500	62383740	2945	2945	2945	2945	0
433	20250312	130400	62383740	2945	2940	2945	2940	4
434	20250312	130300	62371975	2940	2940	2940	2940	18
435	20250312	130200	62319055	2940	2945	2945	2940	201
436	20250312	130100	61728110	2940	2940	2940	2940	0
437	20250312	130000	61728110	2940	2940	2940	2940	20
438	20250312	125900	61669310	2940	2940	2940	2940	0
439	20250312	125800	61669310	2940	2940	2940	2940	30
440	20250312	125700	61581110	2945	2945	2945	2945	2
441	20250312	125600	61575220	2945	2945	2945	2945	0
442	20250312	125500	61575220	2945	2947	2947	2945	48
443	20250312	125400	61433768	2950	2950	2950	2950	13
444	20250312	125300	61395418	2947	2947	2947	2947	6
445	20250312	125200	61377736	2950	2950	2950	2950	5
446	20250312	125100	61362986	2950	2950	2950	2950	50
447	20250312	125000	61215486	2950	2950	2950	2950	0
448	20250312	124900	61215486	2950	2950	2950	2950	0
449	20250312	124800	61215486	2950	2950	2950	2950	0
450	20250312	124700	61215486	2950	2950	2950	2950	300
451	20250312	124600	60330486	2950	2950	2950	2950	0
452	20250312	124500	60330486	2950	2950	2950	2950	2
453	20250312	124400	60324586	2950	2950	2950	2950	0
454	20250312	124300	60324586	2950	2950	2950	2950	0
455	20250312	124200	60324586	2950	2950	2950	2950	0
456	20250312	124100	60324586	2950	2950	2950	2950	0
457	20250312	124000	60324586	2950	2950	2950	2950	0
458	20250312	123900	60324586	2950	2950	2950	2950	4
459	20250312	123800	60312786	2950	2950	2950	2950	0
460	20250312	123700	60312786	2950	2950	2950	2950	18
461	20250312	123600	60259686	2950	2950	2950	2950	0
462	20250312	123500	60259686	2950	2950	2950	2950	0
463	20250312	123400	60259686	2950	2950	2950	2950	0
464	20250312	123300	60259686	2950	2945	2950	2945	123
465	20250312	123200	59896841	2945	2945	2945	2945	4
466	20250312	123100	59885061	2945	2945	2945	2945	4
467	20250312	123000	59873281	2945	2945	2945	2945	100
468	20250312	122900	59578781	2950	2945	2950	2945	32
469	20250312	122800	59484531	2950	2950	2950	2950	0
470	20250312	122700	59484531	2950	2950	2950	2950	0
471	20250312	122600	59484531	2950	2950	2950	2950	0
472	20250312	122500	59484531	2950	2950	2950	2950	5
473	20250312	122400	59469781	2950	2950	2950	2950	0
474	20250312	122300	59469781	2950	2950	2950	2950	0
475	20250312	122200	59469781	2950	2950	2950	2950	101
476	20250312	122100	59171831	2950	2930	2950	2930	451
477	20250312	122000	57850381	2950	2950	2950	2950	1
478	20250312	121900	57847431	2930	2940	2940	2930	1000
479	20250312	121800	54913106	2950	2950	2950	2950	0
480	20250312	121700	54913106	2950	2950	2950	2950	1
481	20250312	121600	54910156	2950	2950	2950	2950	0
482	20250312	121500	54910156	2950	2950	2950	2950	2
483	20250312	121400	54904256	2950	2950	2950	2940	202
484	20250312	121300	54310356	2950	2950	2950	2950	505
485	20250312	121200	52820606	2950	2950	2950	2950	3
486	20250312	121100	52811756	2945	2940	2945	2940	227
487	20250312	121000	52143371	2940	2940	2940	2940	375
488	20250312	120900	51040871	2945	2945	2945	2945	0
489	20250312	120800	51040871	2945	2945	2945	2945	200
490	20250312	120700	50451871	2950	2950	2950	2950	514
491	20250312	120600	48935571	2950	2955	2955	2950	224
492	20250312	120500	48274671	2955	2955	2955	2955	20
493	20250312	120400	48215571	2955	2955	2955	2955	0
494	20250312	120300	48215571	2955	2955	2955	2955	64
495	20250312	120200	48026451	2955	2955	2955	2955	0
496	20250312	120100	48026451	2955	2955	2955	2955	0
497	20250312	120000	48026451	2955	2960	2960	2955	11
498	20250312	115900	47993896	2960	2960	2960	2960	1
499	20250312	115800	47990936	2955	2955	2955	2955	184
500	20250312	115700	47447216	2955	2955	2955	2955	0
501	20250312	115600	47447216	2955	2955	2955	2955	64
502	20250312	115500	47258096	2960	2960	2960	2960	0
503	20250312	115400	47258096	2960	2960	2960	2960	0
504	20250312	115300	47258096	2960	2960	2960	2960	10
505	20250312	115200	47228496	2960	2960	2960	2960	102
506	20250312	115100	46926576	2960	2960	2960	2960	0
507	20250312	115000	46926576	2960	2960	2960	2960	0
508	20250312	114900	46926576	2960	2960	2960	2960	0
509	20250312	114800	46926576	2960	2960	2960	2960	0
510	20250312	114700	46926576	2960	2960	2960	2960	0
511	20250312	114600	46926576	2960	2960	2960	2960	1
512	20250312	114500	46923616	2960	2960	2960	2960	0
513	20250312	114400	46923616	2960	2960	2960	2960	0
514	20250312	114300	46923616	2960	2960	2960	2960	0
515	20250312	114200	46923616	2960	2960	2960	2960	0
516	20250312	114100	46923616	2960	2955	2960	2955	73
517	20250312	114000	46707556	2955	2955	2955	2955	1
518	20250312	113900	46704601	2960	2960	2960	2960	1
519	20250312	113800	46701641	2955	2955	2955	2955	0
520	20250312	113700	46701641	2955	2955	2955	2955	27
521	20250312	113600	46621856	2960	2955	2960	2955	2
522	20250312	113500	46615941	2950	2950	2950	2950	200
523	20250312	113400	46025941	2950	2950	2950	2950	0
524	20250312	113300	46025941	2950	2955	2960	2950	112
525	20250312	113200	45695031	2950	2950	2950	2950	53
526	20250312	113100	45538681	2950	2950	2950	2950	365
527	20250312	113000	44461931	2950	2950	2950	2950	7
528	20250312	112900	44441281	2960	2960	2960	2960	0
529	20250312	112800	44441281	2960	2960	2960	2960	0
530	20250312	112700	44441281	2960	2960	2960	2960	50
531	20250312	112600	44293281	2960	2960	2960	2960	0
532	20250312	112500	44293281	2960	2960	2960	2960	0
533	20250312	112400	44293281	2960	2955	2960	2955	105
534	20250312	112300	43982996	2955	2955	2955	2955	0
535	20250312	112200	43982996	2955	2955	2955	2955	0
536	20250312	112100	43982996	2955	2955	2955	2955	0
537	20250312	112000	43982996	2955	2955	2955	2955	5
538	20250312	111900	43968221	2955	2955	2955	2955	0
539	20250312	111800	43968221	2955	2955	2955	2955	35
540	20250312	111700	43864796	2950	2950	2950	2950	101
541	20250312	111600	43566846	2950	2950	2950	2950	0
542	20250312	111500	43566846	2950	2950	2950	2950	0
543	20250312	111400	43566846	2950	2950	2950	2950	1
544	20250312	111300	43563896	2945	2950	2950	2945	203
545	20250312	111200	42966051	2950	2950	2950	2950	0
546	20250312	111100	42966051	2950	2950	2950	2950	0
547	20250312	111000	42966051	2950	2950	2950	2950	0
548	20250312	110900	42966051	2950	2950	2950	2950	29
549	20250312	110800	42880501	2950	2950	2950	2950	0
550	20250312	110700	42880501	2950	2950	2950	2950	95
551	20250312	110600	42600251	2950	2950	2950	2950	73
552	20250312	110500	42384901	2955	2955	2955	2955	0
553	20250312	110400	42384901	2955	2955	2955	2955	0
554	20250312	110300	42384901	2955	2955	2955	2955	0
555	20250312	110200	42384901	2955	2955	2955	2955	12
556	20250312	110100	42349441	2950	2950	2950	2950	0
557	20250312	110000	42349441	2950	2950	2950	2950	10
558	20250312	105900	42319941	2955	2952	2955	2952	106
559	20250312	105800	42006714	2952	2952	2952	2952	0
560	20250312	105700	42006714	2952	2952	2952	2952	0
561	20250312	105600	42006714	2952	2952	2952	2952	1
562	20250312	105500	42003762	2955	2955	2955	2955	1
563	20250312	105400	42000807	2955	2955	2955	2955	2
564	20250312	105300	41994897	2950	2950	2950	2950	0
565	20250312	105200	41994897	2950	2950	2950	2950	470
566	20250312	105100	40608397	2950	2950	2950	2950	103
567	20250312	105000	40304547	2950	2950	2950	2950	1
568	20250312	104900	40301597	2945	2945	2945	2945	0
569	20250312	104800	40301597	2945	2945	2945	2945	199
570	20250312	104700	39715542	2945	2945	2945	2945	0
571	20250312	104600	39715542	2945	2945	2945	2945	0
572	20250312	104500	39715542	2945	2945	2945	2945	0
573	20250312	104400	39715542	2945	2945	2945	2945	50
574	20250312	104300	39568292	2950	2950	2950	2950	11
575	20250312	104200	39535842	2945	2945	2945	2945	133
576	20250312	104100	39144157	2945	2940	2945	2930	1177
577	20250312	104000	35685422	2940	2940	2940	2940	2
578	20250312	103900	35679542	2940	2940	2940	2940	0
579	20250312	103800	35679542	2940	2940	2940	2940	0
580	20250312	103700	35679542	2940	2930	2940	2930	1648
581	20250312	103600	30839297	2930	2935	2935	2930	81
582	20250312	103500	30601917	2935	2935	2935	2935	0
583	20250312	103400	30601917	2935	2935	2935	2935	0
584	20250312	103300	30601917	2935	2935	2935	2935	0
585	20250312	103200	30601917	2935	2935	2935	2935	0
586	20250312	103100	30601917	2935	2935	2935	2935	40
587	20250312	103000	30484517	2935	2935	2935	2935	0
588	20250312	102900	30484517	2935	2920	2935	2915	111
589	20250312	102800	30159187	2935	2935	2935	2935	2
590	20250312	102700	30153317	2915	2915	2915	2915	10
591	20250312	102600	30124167	2920	2930	2930	2920	808
592	20250312	102500	27764777	2930	2930	2930	2930	0
593	20250312	102400	27764777	2930	2930	2930	2930	0
594	20250312	102300	27764777	2930	2930	2930	2930	0
595	20250312	102200	27764777	2930	2930	2930	2930	0
596	20250312	102100	27764777	2930	2945	2945	2930	185
597	20250312	102000	27222697	2940	2940	2940	2940	20
598	20250312	101900	27163897	2940	2940	2940	2940	0
599	20250312	101800	27163897	2940	2940	2940	2940	33
600	20250312	101700	27066877	2940	2940	2940	2940	100
601	20250312	101600	26772877	2940	2940	2940	2940	0
602	20250312	101500	26772877	2940	2930	2940	2930	432
603	20250312	101400	25502817	2930	2935	2940	2930	23
604	20250312	101300	25435322	2930	2925	2930	2925	159
605	20250312	101200	24970162	2925	2925	2925	2925	30
606	20250312	101100	24882412	2925	2925	2925	2925	0
607	20250312	101000	24882412	2925	2922	2925	2920	51
608	20250312	100900	24733477	2925	2925	2925	2925	0
609	20250312	100800	24733477	2925	2925	2925	2925	21
610	20250312	100700	24672052	2925	2925	2925	2925	41
611	20250312	100600	24552127	2925	2925	2925	2925	8
612	20250312	100500	24528727	2920	2925	2925	2915	13
613	20250312	100400	24490722	2925	2920	2925	2920	90
614	20250312	100300	24227487	2920	2920	2920	2915	23
615	20250312	100200	24160337	2925	2925	2925	2925	134
616	20250312	100100	23768387	2920	2920	2920	2920	0
617	20250312	100000	23768387	2920	2925	2925	2920	36
618	20250312	095900	23663237	2925	2925	2925	2925	0
619	20250312	095800	23663237	2925	2925	2925	2925	0
620	20250312	095700	23663237	2925	2925	2925	2925	31
621	20250312	095600	23572562	2925	2925	2925	2925	0
622	20250312	095500	23572562	2925	2917	2925	2917	1002
623	20250312	095400	20642835	2920	2920	2920	2920	0
624	20250312	095300	20642835	2920	2920	2920	2920	45
625	20250312	095200	20511435	2920	2920	2920	2920	1
626	20250312	095100	20508515	2920	2920	2920	2920	10
627	20250312	095000	20479315	2920	2925	2925	2920	12
628	20250312	094900	20444270	2930	2930	2930	2930	1
629	20250312	094800	20441340	2930	2930	2930	2930	5
630	20250312	094700	20426690	2930	2930	2930	2930	1
631	20250312	094600	20423760	2930	2930	2930	2930	3
632	20250312	094500	20414970	2930	2930	2930	2930	15
633	20250312	094400	20371020	2930	2925	2930	2925	315
634	20250312	094300	19449620	2925	2920	2925	2920	27
635	20250312	094200	19370765	2915	2920	2920	2915	201
636	20250312	094100	18784845	2920	2920	2920	2920	0
637	20250312	094000	18784845	2920	2920	2920	2920	0
638	20250312	093900	18784845	2920	2920	2920	2920	1
639	20250312	093800	18781925	2920	2920	2920	2920	0
640	20250312	093700	18781925	2920	2920	2920	2920	0
641	20250312	093600	18781925	2920	2925	2925	2920	27
642	20250312	093500	18703020	2925	2925	2925	2925	145
643	20250312	093400	18278895	2925	2925	2925	2925	0
644	20250312	093300	18278895	2925	2925	2925	2925	30
645	20250312	093200	18191145	2910	2910	2910	2910	4
646	20250312	093100	18179505	2910	2910	2910	2910	10
647	20250312	093000	18150405	2910	2910	2910	2910	10
648	20250312	092900	18121305	2930	2920	2930	2920	1369
649	20250312	092800	14112940	2920	2920	2920	2920	72
650	20250312	092700	13902700	2915	2915	2915	2915	0
651	20250312	092600	13902700	2915	2915	2915	2915	185
652	20250312	092500	13363425	2930	2920	2930	2920	62
653	20250312	092400	13182365	2915	2915	2915	2915	17
654	20250312	092300	13132810	2910	2910	2910	2910	0
655	20250312	092200	13132810	2910	2910	2910	2910	300
656	20250312	092100	12259810	2915	2915	2920	2915	148
657	20250312	092000	11828220	2910	2920	2920	2910	20
658	20250312	091900	11769830	2920	2920	2920	2920	0
659	20250312	091800	11769830	2920	2910	2920	2910	87
660	20250312	091700	11515900	2920	2920	2920	2920	380
661	20250312	091600	10406300	2920	2920	2920	2920	201
662	20250312	091500	9819380	2920	2920	2920	2920	85
663	20250312	091400	9571180	2910	2915	2915	2910	45
664	20250312	091300	9440205	2915	2910	2915	2910	90
665	20250312	091200	9177860	2910	2915	2915	2910	928
666	20250312	091100	6477190	2915	2915	2915	2915	405
667	20250312	091000	5296615	2915	2915	2915	2915	1
668	20250312	090900	5293700	2900	2900	2900	2900	419
669	20250312	090800	4078600	2900	2900	2900	2900	3
670	20250312	090700	4069900	2900	2900	2900	2900	0
671	20250312	090600	4069900	2900	2900	2900	2900	0
672	20250312	090500	4069900	2900	2900	2900	2890	200
673	20250312	090400	3491280	2900	2900	2920	2900	494
674	20250312	090300	2058610	2900	2900	2900	2900	88
675	20250312	090200	1803410	2900	2900	2900	2900	0
676	20250312	090100	1803410	2900	2900	2900	2900	4
677	20250312	090000	1791810	2900	2890	2900	2890	620