KissMeData/104620/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	201600	59598580	5030	5030	5030	5030	132
3	20250312	201500	59598580	5030	5030	5030	5030	0
4	20250312	201400	59598580	5030	5030	5030	5030	0
5	20250312	201300	59598580	5030	5030	5030	5030	0
6	20250312	201200	59598580	5030	5030	5030	5030	0
7	20250312	201100	59598580	5030	5030	5030	5030	0
8	20250312	201000	59598580	5030	5030	5030	5030	0
9	20250312	200900	59598580	5030	5030	5030	5030	0
10	20250312	200800	59598580	5030	5030	5030	5030	0
11	20250312	200700	59598580	5030	5030	5030	5030	0
12	20250312	200600	59598580	5030	5030	5030	5030	0
13	20250312	200500	59598580	5030	5030	5030	5030	0
14	20250312	200400	59598580	5030	5030	5030	5030	0
15	20250312	200300	59598580	5030	5030	5030	5030	0
16	20250312	200200	59598580	5030	5030	5030	5030	0
17	20250312	200100	59598580	5030	5030	5030	5030	0
18	20250312	200000	59598580	5030	5030	5030	5030	0
19	20250312	195900	59598580	5030	5030	5030	5030	0
20	20250312	195800	59598580	5030	5030	5030	5030	0
21	20250312	195700	59598580	5030	5030	5030	5030	0
22	20250312	195600	59598580	5030	5030	5030	5030	0
23	20250312	195500	59598580	5030	5030	5030	5030	0
24	20250312	195400	59598580	5030	5030	5030	5030	0
25	20250312	195300	59598580	5030	5030	5030	5030	0
26	20250312	195200	59598580	5030	5030	5030	5030	0
27	20250312	195100	59598580	5030	5030	5030	5030	0
28	20250312	195000	59598580	5030	5030	5030	5030	0
29	20250312	194900	59598580	5030	5030	5030	5030	0
30	20250312	194800	59598580	5030	5030	5030	5030	0
31	20250312	194700	59598580	5030	5030	5030	5030	0
32	20250312	194600	59598580	5030	5030	5030	5030	132
33	20250312	194500	59598580	5030	5030	5030	5030	0
34	20250312	194400	59598580	5030	5030	5030	5030	0
35	20250312	194300	59598580	5030	5030	5030	5030	0
36	20250312	194200	59598580	5030	5030	5030	5030	0
37	20250312	194100	59598580	5030	5030	5030	5030	0
38	20250312	194000	59598580	5030	5030	5030	5030	0
39	20250312	193900	59598580	5030	5030	5030	5030	0
40	20250312	193800	59598580	5030	5030	5030	5030	0
41	20250312	193700	59598580	5030	5030	5030	5030	0
42	20250312	193600	59598580	5030	5030	5030	5030	0
43	20250312	193500	59598580	5030	5030	5030	5030	0
44	20250312	193400	59598580	5030	5030	5030	5030	0
45	20250312	193300	59598580	5030	5030	5030	5030	0
46	20250312	193200	59598580	5030	5030	5030	5030	0
47	20250312	193100	59598580	5030	5030	5030	5030	0
48	20250312	193000	59598580	5030	5030	5030	5030	0
49	20250312	192900	59598580	5030	5030	5030	5030	0
50	20250312	192800	59598580	5030	5030	5030	5030	0
51	20250312	192700	59598580	5030	5030	5030	5030	0
52	20250312	192600	59598580	5030	5030	5030	5030	0
53	20250312	192500	59598580	5030	5030	5030	5030	0
54	20250312	192400	59598580	5030	5030	5030	5030	0
55	20250312	192300	59598580	5030	5030	5030	5030	0
56	20250312	192200	59598580	5030	5030	5030	5030	0
57	20250312	192100	59598580	5030	5030	5030	5030	0
58	20250312	192000	59598580	5030	5030	5030	5030	0
59	20250312	191900	59598580	5030	5030	5030	5030	0
60	20250312	191800	59598580	5030	5030	5030	5030	0
61	20250312	191700	59598580	5030	5030	5030	5030	0
62	20250312	191600	59598580	5030	5030	5030	5030	132
63	20250312	191500	59598580	5030	5030	5030	5030	0
64	20250312	191400	59598580	5030	5030	5030	5030	0
65	20250312	191300	59598580	5030	5030	5030	5030	0
66	20250312	191200	59598580	5030	5030	5030	5030	0
67	20250312	191100	59598580	5030	5030	5030	5030	0
68	20250312	191000	59598580	5030	5030	5030	5030	0
69	20250312	190900	59598580	5030	5030	5030	5030	0
70	20250312	190800	59598580	5030	5030	5030	5030	0
71	20250312	190700	59598580	5030	5030	5030	5030	0
72	20250312	190600	59598580	5030	5030	5030	5030	0
73	20250312	190500	59598580	5030	5030	5030	5030	0
74	20250312	190400	59598580	5030	5030	5030	5030	0
75	20250312	190300	59598580	5030	5030	5030	5030	0
76	20250312	190200	59598580	5030	5030	5030	5030	0
77	20250312	190100	59598580	5030	5030	5030	5030	0
78	20250312	190000	59598580	5030	5030	5030	5030	0
79	20250312	185900	59598580	5030	5030	5030	5030	0
80	20250312	185800	59598580	5030	5030	5030	5030	0
81	20250312	185700	59598580	5030	5030	5030	5030	0
82	20250312	185600	59598580	5030	5030	5030	5030	0
83	20250312	185500	59598580	5030	5030	5030	5030	0
84	20250312	185400	59598580	5030	5030	5030	5030	0
85	20250312	185300	59598580	5030	5030	5030	5030	0
86	20250312	185200	59598580	5030	5030	5030	5030	0
87	20250312	185100	59598580	5030	5030	5030	5030	0
88	20250312	185000	59598580	5030	5030	5030	5030	0
89	20250312	184900	59598580	5030	5030	5030	5030	0
90	20250312	184800	59598580	5030	5030	5030	5030	0
91	20250312	184700	59598580	5030	5030	5030	5030	0
92	20250312	184600	59598580	5030	5030	5030	5030	132
93	20250312	184500	59598580	5030	5030	5030	5030	0
94	20250312	184400	59598580	5030	5030	5030	5030	0
95	20250312	184300	59598580	5030	5030	5030	5030	0
96	20250312	184200	59598580	5030	5030	5030	5030	0
97	20250312	184100	59598580	5030	5030	5030	5030	0
98	20250312	184000	59598580	5030	5030	5030	5030	0
99	20250312	183900	59598580	5030	5030	5030	5030	0
100	20250312	183800	59598580	5030	5030	5030	5030	0
101	20250312	183700	59598580	5030	5030	5030	5030	0
102	20250312	183600	59598580	5030	5030	5030	5030	0
103	20250312	183500	59598580	5030	5030	5030	5030	0
104	20250312	183400	59598580	5030	5030	5030	5030	0
105	20250312	183300	59598580	5030	5030	5030	5030	0
106	20250312	183200	59598580	5030	5030	5030	5030	0
107	20250312	183100	59598580	5030	5030	5030	5030	0
108	20250312	183000	59598580	5030	5030	5030	5030	0
109	20250312	182900	59598580	5030	5030	5030	5030	0
110	20250312	182800	59598580	5030	5030	5030	5030	0
111	20250312	182700	59598580	5030	5030	5030	5030	0
112	20250312	182600	59598580	5030	5030	5030	5030	0
113	20250312	182500	59598580	5030	5030	5030	5030	0
114	20250312	182400	59598580	5030	5030	5030	5030	0
115	20250312	182300	59598580	5030	5030	5030	5030	0
116	20250312	182200	59598580	5030	5030	5030	5030	0
117	20250312	182100	59598580	5030	5030	5030	5030	0
118	20250312	182000	59598580	5030	5030	5030	5030	0
119	20250312	181900	59598580	5030	5030	5030	5030	0
120	20250312	181800	59598580	5030	5030	5030	5030	0
121	20250312	181700	59598580	5030	5030	5030	5030	0
122	20250312	181600	59598580	5030	5030	5030	5030	132
123	20250312	181500	59598580	5030	5030	5030	5030	0
124	20250312	181400	59598580	5030	5030	5030	5030	0
125	20250312	181300	59598580	5030	5030	5030	5030	0
126	20250312	181200	59598580	5030	5030	5030	5030	0
127	20250312	181100	59598580	5030	5030	5030	5030	0
128	20250312	181000	59598580	5030	5030	5030	5030	0
129	20250312	180900	59598580	5030	5030	5030	5030	0
130	20250312	180800	59598580	5030	5030	5030	5030	0
131	20250312	180700	59598580	5030	5030	5030	5030	0
132	20250312	180600	59598580	5030	5030	5030	5030	0
133	20250312	180500	59598580	5030	5030	5030	5030	0
134	20250312	180400	59598580	5030	5030	5030	5030	0
135	20250312	180300	59598580	5030	5030	5030	5030	0
136	20250312	180200	59598580	5030	5030	5030	5030	0
137	20250312	180100	59598580	5030	5030	5030	5030	0
138	20250312	180000	59598580	5030	5030	5030	5030	0
139	20250312	175900	59598580	5030	5030	5030	5030	0
140	20250312	175800	59598580	5030	5030	5030	5030	0
141	20250312	175700	59598580	5030	5030	5030	5030	0
142	20250312	175600	59598580	5030	5030	5030	5030	0
143	20250312	175500	59598580	5030	5030	5030	5030	0
144	20250312	175400	59598580	5030	5030	5030	5030	0
145	20250312	175300	59598580	5030	5030	5030	5030	0
146	20250312	175200	59598580	5030	5030	5030	5030	0
147	20250312	175100	59598580	5030	5030	5030	5030	0
148	20250312	175000	59598580	5030	5030	5030	5030	0
149	20250312	174900	59598580	5030	5030	5030	5030	0
150	20250312	174800	59598580	5030	5030	5030	5030	0
151	20250312	174700	59598580	5030	5030	5030	5030	0
152	20250312	174600	59598580	5030	5030	5030	5030	132
153	20250312	174500	59598580	5030	5030	5030	5030	0
154	20250312	174400	59598580	5030	5030	5030	5030	0
155	20250312	174300	59598580	5030	5030	5030	5030	0
156	20250312	174200	59598580	5030	5030	5030	5030	0
157	20250312	174100	59598580	5030	5030	5030	5030	0
158	20250312	174000	59598580	5030	5030	5030	5030	0
159	20250312	173900	59598580	5030	5030	5030	5030	0
160	20250312	173800	59598580	5030	5030	5030	5030	0
161	20250312	173700	59598580	5030	5030	5030	5030	0
162	20250312	173600	59598580	5030	5030	5030	5030	0
163	20250312	173500	59598580	5030	5030	5030	5030	0
164	20250312	173400	59598580	5030	5030	5030	5030	0
165	20250312	173300	59598580	5030	5030	5030	5030	0
166	20250312	173200	59598580	5030	5030	5030	5030	0
167	20250312	173100	59598580	5030	5030	5030	5030	0
168	20250312	173000	59598580	5030	5030	5030	5030	0
169	20250312	172900	59598580	5030	5030	5030	5030	0
170	20250312	172800	59598580	5030	5030	5030	5030	0
171	20250312	172700	59598580	5030	5030	5030	5030	0
172	20250312	172600	59598580	5030	5030	5030	5030	0
173	20250312	172500	59598580	5030	5030	5030	5030	0
174	20250312	172400	59598580	5030	5030	5030	5030	0
175	20250312	172300	59598580	5030	5030	5030	5030	0
176	20250312	172200	59598580	5030	5030	5030	5030	0
177	20250312	172100	59598580	5030	5030	5030	5030	0
178	20250312	172000	59598580	5030	5030	5030	5030	0
179	20250312	171900	59598580	5030	5030	5030	5030	0
180	20250312	171800	59598580	5030	5030	5030	5030	0
181	20250312	171700	59598580	5030	5030	5030	5030	0
182	20250312	171600	59598580	5030	5030	5030	5030	132
183	20250312	171500	59598580	5030	5030	5030	5030	0
184	20250312	171400	59598580	5030	5030	5030	5030	0
185	20250312	171300	59598580	5030	5030	5030	5030	0
186	20250312	171200	59598580	5030	5030	5030	5030	0
187	20250312	171100	59598580	5030	5030	5030	5030	0
188	20250312	171000	59598580	5030	5030	5030	5030	0
189	20250312	170900	59598580	5030	5030	5030	5030	0
190	20250312	170800	59598580	5030	5030	5030	5030	0
191	20250312	170700	59598580	5030	5030	5030	5030	0
192	20250312	170600	59598580	5030	5030	5030	5030	0
193	20250312	170500	59598580	5030	5030	5030	5030	0
194	20250312	170400	59598580	5030	5030	5030	5030	0
195	20250312	170300	59598580	5030	5030	5030	5030	0
196	20250312	170200	59598580	5030	5030	5030	5030	0
197	20250312	170100	59598580	5030	5030	5030	5030	0
198	20250312	170000	59598580	5030	5030	5030	5030	0
199	20250312	165900	59598580	5030	5030	5030	5030	0
200	20250312	165800	59598580	5030	5030	5030	5030	0
201	20250312	165700	59598580	5030	5030	5030	5030	0
202	20250312	165600	59598580	5030	5030	5030	5030	0
203	20250312	165500	59598580	5030	5030	5030	5030	0
204	20250312	165400	59598580	5030	5030	5030	5030	0
205	20250312	165300	59598580	5030	5030	5030	5030	0
206	20250312	165200	59598580	5030	5030	5030	5030	0
207	20250312	165100	59598580	5030	5030	5030	5030	0
208	20250312	165000	59598580	5030	5030	5030	5030	0
209	20250312	164900	59598580	5030	5030	5030	5030	0
210	20250312	164800	59598580	5030	5030	5030	5030	0
211	20250312	164700	59598580	5030	5030	5030	5030	0
212	20250312	164600	59598580	5030	5030	5030	5030	132
213	20250312	164500	59598580	5030	5030	5030	5030	0
214	20250312	164400	59598580	5030	5030	5030	5030	0
215	20250312	164300	59598580	5030	5030	5030	5030	0
216	20250312	164200	59598580	5030	5030	5030	5030	0
217	20250312	164100	59598580	5030	5030	5030	5030	0
218	20250312	164000	59598580	5030	5030	5030	5030	0
219	20250312	163900	59598580	5030	5030	5030	5030	0
220	20250312	163800	59598580	5030	5030	5030	5030	0
221	20250312	163700	59598580	5030	5030	5030	5030	0
222	20250312	163600	59598580	5030	5030	5030	5030	0
223	20250312	163500	59598580	5030	5030	5030	5030	0
224	20250312	163400	59598580	5030	5030	5030	5030	0
225	20250312	163300	59598580	5030	5030	5030	5030	0
226	20250312	163200	59598580	5030	5030	5030	5030	0
227	20250312	163100	59598580	5030	5030	5030	5030	0
228	20250312	163000	59598580	5030	5030	5030	5030	0
229	20250312	162900	59598580	5030	5030	5030	5030	0
230	20250312	162800	59598580	5030	5030	5030	5030	0
231	20250312	162700	59598580	5030	5030	5030	5030	0
232	20250312	162600	59598580	5030	5030	5030	5030	0
233	20250312	162500	59598580	5030	5030	5030	5030	0
234	20250312	162400	59598580	5030	5030	5030	5030	0
235	20250312	162300	59598580	5030	5030	5030	5030	0
236	20250312	162200	59598580	5030	5030	5030	5030	0
237	20250312	162100	59598580	5030	5030	5030	5030	0
238	20250312	162000	59598580	5030	5030	5030	5030	0
239	20250312	161900	59598580	5030	5030	5030	5030	0
240	20250312	161800	59598580	5030	5030	5030	5030	0
241	20250312	161700	59598580	5030	5030	5030	5030	0
242	20250312	161600	59598580	5030	5030	5030	5030	132
243	20250312	161500	59598580	5030	5030	5030	5030	0
244	20250312	161400	59598580	5030	5030	5030	5030	0
245	20250312	161300	59598580	5030	5030	5030	5030	0
246	20250312	161200	59598580	5030	5030	5030	5030	0
247	20250312	161100	59598580	5030	5030	5030	5030	0
248	20250312	161000	59598580	5030	5030	5030	5030	0
249	20250312	160900	59598580	5030	5030	5030	5030	0
250	20250312	160800	59598580	5030	5030	5030	5030	0
251	20250312	160700	59598580	5030	5030	5030	5030	0
252	20250312	160600	59598580	5030	5030	5030	5030	0
253	20250312	160500	59598580	5030	5030	5030	5030	0
254	20250312	160400	59598580	5030	5030	5030	5030	0
255	20250312	160300	59598580	5030	5030	5030	5030	0
256	20250312	160200	59598580	5030	5030	5030	5030	0
257	20250312	160100	59598580	5030	5030	5030	5030	0
258	20250312	160000	59598580	5030	5030	5030	5030	0
259	20250312	155900	59598580	5030	5030	5030	5030	0
260	20250312	155800	59598580	5030	5030	5030	5030	0
261	20250312	155700	59598580	5030	5030	5030	5030	0
262	20250312	155600	59598580	5030	5030	5030	5030	0
263	20250312	155500	59598580	5030	5030	5030	5030	0
264	20250312	155400	59598580	5030	5030	5030	5030	0
265	20250312	155300	59598580	5030	5030	5030	5030	0
266	20250312	155200	59598580	5030	5030	5030	5030	0
267	20250312	155100	59598580	5030	5030	5030	5030	0
268	20250312	155000	59598580	5030	5030	5030	5030	0
269	20250312	154900	59598580	5030	5030	5030	5030	0
270	20250312	154800	59598580	5030	5030	5030	5030	0
271	20250312	154700	59598580	5030	5030	5030	5030	0
272	20250312	154600	59598580	5030	5030	5030	5030	132
273	20250312	154500	59598580	5030	5030	5030	5030	0
274	20250312	154400	59598580	5030	5030	5030	5030	0
275	20250312	154300	59598580	5030	5030	5030	5030	0
276	20250312	154200	59598580	5030	5030	5030	5030	0
277	20250312	154100	59598580	5030	5030	5030	5030	0
278	20250312	154000	59598580	5030	5030	5030	5030	0
279	20250312	153900	59598580	5030	5030	5030	5030	0
280	20250312	153800	59598580	5030	5030	5030	5030	0
281	20250312	153700	59598580	5030	5030	5030	5030	0
282	20250312	153600	59598580	5030	5030	5030	5030	0
283	20250312	153500	59598580	5030	5030	5030	5030	0
284	20250312	153400	59598580	5030	5030	5030	5030	0
285	20250312	153300	59598580	5030	5030	5030	5030	0
286	20250312	153200	59598580	5030	5030	5030	5030	0
287	20250312	153100	59598580	5030	5030	5030	5030	0
288	20250312	153000	59598580	5030	5030	5030	5030	132
289	20250312	152900	58934620	5030	5030	5030	5030	0
290	20250312	152800	58934620	5030	5030	5030	5030	0
291	20250312	152700	58934620	5030	5030	5030	5030	0
292	20250312	152600	58934620	5030	5030	5030	5030	0
293	20250312	152500	58934620	5030	5030	5030	5030	0
294	20250312	152400	58934620	5030	5030	5030	5030	0
295	20250312	152300	58934620	5030	5030	5030	5030	0
296	20250312	152200	58934620	5030	5030	5030	5030	0
297	20250312	152100	58934620	5030	5030	5030	5030	0
298	20250312	152000	58934620	5030	5030	5030	5030	0
299	20250312	151900	58934620	5030	5050	5050	5030	26
300	20250312	151800	58803780	5030	5030	5030	5030	35
301	20250312	151700	58627730	5030	5030	5030	5030	0
302	20250312	151600	58627730	5030	5030	5030	5030	22
303	20250312	151500	58517070	5020	5030	5030	5020	25
304	20250312	151400	58391560	5020	5020	5020	5020	0
305	20250312	151300	58391560	5020	5030	5030	5020	81
306	20250312	151200	57984460	5020	5020	5020	5020	0
307	20250312	151100	57984460	5020	5030	5030	5020	214
308	20250312	151000	56909540	5030	5030	5030	5030	0
309	20250312	150900	56909540	5030	5030	5030	5030	34
310	20250312	150800	56738520	5030	5040	5040	5030	481
311	20250312	150700	54317730	5040	5040	5040	5040	0
312	20250312	150600	54317730	5040	5040	5040	5040	0
313	20250312	150500	54317730	5040	5040	5040	5040	0
314	20250312	150400	54317730	5040	5040	5040	5040	50
315	20250312	150300	54065730	5050	5050	5050	5050	20
316	20250312	150200	53964730	5040	5040	5040	5040	15
317	20250312	150100	53889130	5060	5060	5060	5060	0
318	20250312	150000	53889130	5060	5060	5060	5060	101
319	20250312	145900	53378070	5060	5060	5060	5060	0
320	20250312	145800	53378070	5060	5060	5060	5060	0
321	20250312	145700	53378070	5060	5060	5060	5060	0
322	20250312	145600	53378070	5060	5060	5060	5060	9
323	20250312	145500	53332530	5030	5030	5030	5030	0
324	20250312	145400	53332530	5030	5030	5030	5030	0
325	20250312	145300	53332530	5030	5030	5030	5030	0
326	20250312	145200	53332530	5030	5030	5030	5030	0
327	20250312	145100	53332530	5030	5030	5030	5030	0
328	20250312	145000	53332530	5030	5030	5030	5030	0
329	20250312	144900	53332530	5030	5030	5030	5030	0
330	20250312	144800	53332530	5030	5030	5030	5030	0
331	20250312	144700	53332530	5030	5030	5030	5030	0
332	20250312	144600	53332530	5030	5030	5030	5030	0
333	20250312	144500	53332530	5030	5030	5030	5030	0
334	20250312	144400	53332530	5030	5030	5030	5030	0
335	20250312	144300	53332530	5030	5030	5030	5030	0
336	20250312	144200	53332530	5030	5030	5030	5030	0
337	20250312	144100	53332530	5030	5030	5030	5030	0
338	20250312	144000	53332530	5030	5030	5030	5030	0
339	20250312	143900	53332530	5030	5030	5030	5030	0
340	20250312	143800	53332530	5030	5030	5030	5030	0
341	20250312	143700	53332530	5030	5030	5030	5030	30
342	20250312	143600	53181630	5030	5030	5030	5030	168
343	20250312	143500	52336590	5060	5060	5060	5060	0
344	20250312	143400	52336590	5060	5060	5060	5060	0
345	20250312	143300	52336590	5060	5060	5060	5060	0
346	20250312	143200	52336590	5060	5060	5060	5060	0
347	20250312	143100	52336590	5060	5060	5060	5060	0
348	20250312	143000	52336590	5060	5060	5060	5060	0
349	20250312	142900	52336590	5060	5060	5060	5060	0
350	20250312	142800	52336590	5060	5060	5060	5060	0
351	20250312	142700	52336590	5060	5060	5060	5060	0
352	20250312	142600	52336590	5060	5060	5060	5060	0
353	20250312	142500	52336590	5060	5060	5060	5060	0
354	20250312	142400	52336590	5060	5060	5060	5060	0
355	20250312	142300	52336590	5060	5060	5060	5060	0
356	20250312	142200	52336590	5060	5060	5060	5060	0
357	20250312	142100	52336590	5060	5060	5060	5060	0
358	20250312	142000	52336590	5060	5060	5060	5060	0
359	20250312	141900	52336590	5060	5060	5060	5060	0
360	20250312	141800	52336590	5060	5060	5060	5060	0
361	20250312	141700	52336590	5060	5060	5060	5060	0
362	20250312	141600	52336590	5060	5060	5060	5060	0
363	20250312	141500	52336590	5060	5040	5060	5040	200
364	20250312	141400	51325800	5030	5030	5030	5030	0
365	20250312	141300	51325800	5030	5030	5030	5030	0
366	20250312	141200	51325800	5030	5030	5030	5030	62
367	20250312	141100	51013940	5020	5020	5020	5020	0
368	20250312	141000	51013940	5020	5020	5020	5020	19
369	20250312	140900	50918560	5020	5020	5020	5020	0
370	20250312	140800	50918560	5020	5020	5020	5020	0
371	20250312	140700	50918560	5020	5020	5020	5020	0
372	20250312	140600	50918560	5020	5030	5030	5020	1020
373	20250312	140500	45796990	5040	5040	5040	5040	19
374	20250312	140400	45701230	5030	5030	5030	5030	0
375	20250312	140300	45701230	5030	5030	5030	5030	2
376	20250312	140200	45691170	5040	5040	5040	5040	0
377	20250312	140100	45691170	5040	5040	5040	5040	0
378	20250312	140000	45691170	5040	5040	5040	5040	0
379	20250312	135900	45691170	5040	5040	5040	5040	0
380	20250312	135800	45691170	5040	5040	5040	5040	0
381	20250312	135700	45691170	5040	5040	5040	5040	0
382	20250312	135600	45691170	5040	5040	5040	5040	0
383	20250312	135500	45691170	5040	5040	5040	5040	24
384	20250312	135400	45570210	5040	5040	5040	5040	3
385	20250312	135300	45555090	5040	5040	5040	5040	0
386	20250312	135200	45555090	5040	5040	5040	5040	0
387	20250312	135100	45555090	5040	5040	5040	5040	1
388	20250312	135000	45550050	5040	5040	5040	5040	10
389	20250312	134900	45499650	5050	5050	5050	5050	0
390	20250312	134800	45499650	5050	5050	5050	5050	0
391	20250312	134700	45499650	5050	5050	5050	5050	10
392	20250312	134600	45449150	5050	5050	5050	5050	0
393	20250312	134500	45449150	5050	5050	5050	5050	0
394	20250312	134400	45449150	5050	5050	5050	5050	0
395	20250312	134300	45449150	5050	5050	5050	5050	0
396	20250312	134200	45449150	5050	5050	5050	5050	1
397	20250312	134100	45444100	5030	5030	5030	5030	0
398	20250312	134000	45444100	5030	5030	5030	5030	0
399	20250312	133900	45444100	5030	5030	5030	5030	0
400	20250312	133800	45444100	5030	5030	5030	5030	0
401	20250312	133700	45444100	5030	5030	5030	5030	0
402	20250312	133600	45444100	5030	5030	5030	5030	0
403	20250312	133500	45444100	5030	5030	5030	5030	0
404	20250312	133400	45444100	5030	5030	5030	5030	0
405	20250312	133300	45444100	5030	5030	5030	5030	0
406	20250312	133200	45444100	5030	5040	5040	5030	300
407	20250312	133100	43934670	5040	5040	5040	5040	0
408	20250312	133000	43934670	5040	5040	5040	5040	0
409	20250312	132900	43934670	5040	5040	5040	5040	0
410	20250312	132800	43934670	5040	5040	5040	5040	0
411	20250312	132700	43934670	5040	5040	5040	5040	0
412	20250312	132600	43934670	5040	5045	5045	5040	200
413	20250312	132500	42926545	5050	5050	5050	5050	7
414	20250312	132400	42891195	5050	5050	5050	5050	4
415	20250312	132300	42870995	5050	5050	5050	5050	0
416	20250312	132200	42870995	5050	5050	5050	5050	2
417	20250312	132100	42860895	5050	5050	5050	5050	0
418	20250312	132000	42860895	5050	5050	5050	5050	0
419	20250312	131900	42860895	5050	5050	5050	5050	0
420	20250312	131800	42860895	5050	5050	5050	5050	0
421	20250312	131700	42860895	5050	5050	5050	5050	0
422	20250312	131600	42860895	5050	5050	5050	5050	0
423	20250312	131500	42860895	5050	5050	5050	5050	0
424	20250312	131400	42860895	5050	5050	5050	5050	1
425	20250312	131300	42855845	5040	5040	5040	5040	0
426	20250312	131200	42855845	5040	5040	5040	5040	0
427	20250312	131100	42855845	5040	5040	5040	5040	0
428	20250312	131000	42855845	5040	5040	5040	5040	0
429	20250312	130900	42855845	5040	5040	5040	5040	0
430	20250312	130800	42855845	5040	5040	5040	5040	0
431	20250312	130700	42855845	5040	5040	5040	5040	0
432	20250312	130600	42855845	5040	5040	5040	5040	0
433	20250312	130500	42855845	5040	5040	5040	5040	0
434	20250312	130400	42855845	5040	5040	5040	5040	0
435	20250312	130300	42855845	5040	5040	5040	5040	2
436	20250312	130200	42845765	5040	5040	5040	5040	0
437	20250312	130100	42845765	5040	5040	5040	5040	0
438	20250312	130000	42845765	5040	5040	5040	5040	50
439	20250312	125900	42593765	5020	5020	5020	5020	0
440	20250312	125800	42593765	5020	5020	5020	5020	0
441	20250312	125700	42593765	5020	5020	5020	5020	0
442	20250312	125600	42593765	5020	5020	5020	5020	0
443	20250312	125500	42593765	5020	5020	5020	5020	0
444	20250312	125400	42593765	5020	5020	5020	5020	0
445	20250312	125300	42593765	5020	5020	5020	5020	0
446	20250312	125200	42593765	5020	5020	5020	5020	0
447	20250312	125100	42593765	5020	5020	5020	5020	0
448	20250312	125000	42593765	5020	5020	5020	5020	10
449	20250312	124900	42543565	5020	5020	5020	5020	0
450	20250312	124800	42543565	5020	5020	5020	5020	0
451	20250312	124700	42543565	5020	5020	5020	5020	0
452	20250312	124600	42543565	5020	5020	5020	5020	0
453	20250312	124500	42543565	5020	5020	5020	5020	0
454	20250312	124400	42543565	5020	5020	5020	5020	30
455	20250312	124300	42392965	5020	5020	5020	5020	0
456	20250312	124200	42392965	5020	5020	5020	5020	100
457	20250312	124100	41890965	5050	5050	5050	5050	0
458	20250312	124000	41890965	5050	5050	5050	5050	0
459	20250312	123900	41890965	5050	5050	5050	5050	0
460	20250312	123800	41890965	5050	5050	5050	5050	214
461	20250312	123700	40810265	5050	5050	5050	5050	0
462	20250312	123600	40810265	5050	5050	5050	5050	0
463	20250312	123500	40810265	5050	5050	5050	5050	0
464	20250312	123400	40810265	5050	5050	5050	5050	0
465	20250312	123300	40810265	5050	5050	5050	5050	0
466	20250312	123200	40810265	5050	5050	5050	5050	0
467	20250312	123100	40810265	5050	5050	5050	5050	0
468	20250312	123000	40810265	5050	5050	5050	5050	0
469	20250312	122900	40810265	5050	5050	5050	5050	0
470	20250312	122800	40810265	5050	5050	5050	5050	0
471	20250312	122700	40810265	5050	5050	5050	5050	0
472	20250312	122600	40810265	5050	5050	5050	5050	0
473	20250312	122500	40810265	5050	5050	5050	5050	0
474	20250312	122400	40810265	5050	5050	5050	5050	1
475	20250312	122300	40805215	5020	5020	5020	5020	0
476	20250312	122200	40805215	5020	5020	5020	5020	0
477	20250312	122100	40805215	5020	5020	5020	5020	0
478	20250312	122000	40805215	5020	5020	5020	5020	8
479	20250312	121900	40765055	5030	5030	5030	5030	0
480	20250312	121800	40765055	5030	5030	5030	5030	0
481	20250312	121700	40765055	5030	5030	5030	5030	0
482	20250312	121600	40765055	5030	5030	5030	5030	202
483	20250312	121500	39748995	5030	5030	5030	5030	0
484	20250312	121400	39748995	5030	5030	5030	5030	0
485	20250312	121300	39748995	5030	5030	5030	5030	0
486	20250312	121200	39748995	5030	5030	5030	5030	0
487	20250312	121100	39748995	5030	5030	5030	5030	0
488	20250312	121000	39748995	5030	5030	5030	5030	0
489	20250312	120900	39748995	5030	5030	5030	5030	0
490	20250312	120800	39748995	5030	5030	5030	5030	0
491	20250312	120700	39748995	5030	5030	5030	5030	0
492	20250312	120600	39748995	5030	5030	5030	5030	0
493	20250312	120500	39748995	5030	5030	5030	5030	230
494	20250312	120400	38592095	5030	5030	5030	5030	0
495	20250312	120300	38592095	5030	5030	5030	5030	0
496	20250312	120200	38592095	5030	5030	5030	5030	1200
497	20250312	120100	32556095	5030	5040	5040	5030	50
498	20250312	120000	32304105	5050	5050	5050	5050	0
499	20250312	115900	32304105	5050	5050	5050	5050	0
500	20250312	115800	32304105	5050	5050	5050	5050	0
501	20250312	115700	32304105	5050	5050	5050	5050	3
502	20250312	115600	32288955	5050	5050	5050	5050	0
503	20250312	115500	32288955	5050	5050	5050	5050	0
504	20250312	115400	32288955	5050	5050	5050	5050	0
505	20250312	115300	32288955	5050	5050	5050	5050	1
506	20250312	115200	32283905	5060	5060	5060	5060	0
507	20250312	115100	32283905	5060	5060	5060	5060	0
508	20250312	115000	32283905	5060	5060	5060	5060	0
509	20250312	114900	32283905	5060	5060	5060	5060	0
510	20250312	114800	32283905	5060	5060	5060	5060	0
511	20250312	114700	32283905	5060	5060	5060	5060	0
512	20250312	114600	32283905	5060	5060	5060	5060	0
513	20250312	114500	32283905	5060	5060	5060	5060	0
514	20250312	114400	32283905	5060	5060	5060	5060	0
515	20250312	114300	32283905	5060	5060	5060	5060	2
516	20250312	114200	32273785	5050	5050	5050	5050	0
517	20250312	114100	32273785	5050	5050	5050	5050	0
518	20250312	114000	32273785	5050	5050	5050	5050	0
519	20250312	113900	32273785	5050	5050	5050	5050	0
520	20250312	113800	32273785	5050	5050	5050	5050	0
521	20250312	113700	32273785	5050	5050	5050	5050	0
522	20250312	113600	32273785	5050	5050	5050	5050	0
523	20250312	113500	32273785	5050	5050	5050	5050	8
524	20250312	113400	32233385	5050	5050	5050	5050	0
525	20250312	113300	32233385	5050	5050	5050	5050	0
526	20250312	113200	32233385	5050	5050	5050	5050	0
527	20250312	113100	32233385	5050	5050	5050	5050	0
528	20250312	113000	32233385	5050	5050	5050	5050	0
529	20250312	112900	32233385	5050	5050	5050	5050	2
530	20250312	112800	32223285	5060	5060	5060	5060	0
531	20250312	112700	32223285	5060	5060	5060	5060	0
532	20250312	112600	32223285	5060	5060	5060	5060	0
533	20250312	112500	32223285	5060	5060	5060	5060	0
534	20250312	112400	32223285	5060	5060	5060	5060	0
535	20250312	112300	32223285	5060	5060	5060	5060	0
536	20250312	112200	32223285	5060	5060	5060	5060	0
537	20250312	112100	32223285	5060	5060	5060	5060	0
538	20250312	112000	32223285	5060	5060	5060	5060	0
539	20250312	111900	32223285	5060	5060	5060	5060	0
540	20250312	111800	32223285	5060	5060	5060	5060	0
541	20250312	111700	32223285	5060	5060	5060	5060	0
542	20250312	111600	32223285	5060	5060	5060	5060	0
543	20250312	111500	32223285	5060	5040	5060	5040	3
544	20250312	111400	32208145	5060	5050	5060	5050	6
545	20250312	111300	32177835	5040	5050	5050	5040	132
546	20250312	111200	31511545	5040	5040	5040	5040	0
547	20250312	111100	31511545	5040	5040	5040	5040	0
548	20250312	111000	31511545	5040	5040	5040	5040	3
549	20250312	110900	31496425	5040	5040	5040	5040	1
550	20250312	110800	31491385	5040	5045	5045	5040	229
551	20250312	110700	30337220	5050	5050	5050	5050	0
552	20250312	110600	30337220	5050	5050	5050	5050	0
553	20250312	110500	30337220	5050	5050	5050	5050	0
554	20250312	110400	30337220	5050	5050	5050	5050	0
555	20250312	110300	30337220	5050	5050	5050	5050	0
556	20250312	110200	30337220	5050	5050	5050	5050	0
557	20250312	110100	30337220	5050	5050	5050	5050	0
558	20250312	110000	30337220	5050	5050	5050	5050	0
559	20250312	105900	30337220	5050	5050	5050	5050	1
560	20250312	105800	30332170	5040	5040	5040	5040	0
561	20250312	105700	30332170	5040	5040	5040	5040	10
562	20250312	105600	30281770	5040	5040	5040	5040	0
563	20250312	105500	30281770	5040	5040	5040	5040	0
564	20250312	105400	30281770	5040	5040	5040	5040	0
565	20250312	105300	30281770	5040	5040	5040	5040	0
566	20250312	105200	30281770	5040	5040	5040	5040	0
567	20250312	105100	30281770	5040	5040	5040	5040	0
568	20250312	105000	30281770	5040	5040	5040	5040	0
569	20250312	104900	30281770	5040	5040	5040	5040	0
570	20250312	104800	30281770	5040	5040	5040	5040	0
571	20250312	104700	30281770	5040	5040	5040	5040	5
572	20250312	104600	30256570	5040	5040	5040	5040	0
573	20250312	104500	30256570	5040	5040	5040	5040	0
574	20250312	104400	30256570	5040	5040	5040	5040	0
575	20250312	104300	30256570	5040	5040	5040	5040	0
576	20250312	104200	30256570	5040	5040	5040	5040	0
577	20250312	104100	30256570	5040	5040	5040	5040	2
578	20250312	104000	30246490	5040	5040	5040	5040	0
579	20250312	103900	30246490	5040	5040	5040	5040	0
580	20250312	103800	30246490	5040	5040	5040	5040	0
581	20250312	103700	30246490	5040	5040	5040	5040	200
582	20250312	103600	29238490	5040	5040	5040	5040	0
583	20250312	103500	29238490	5040	5040	5040	5040	0
584	20250312	103400	29238490	5040	5040	5040	5040	100
585	20250312	103300	28734490	5040	5040	5040	5040	0
586	20250312	103200	28734490	5040	5040	5040	5040	0
587	20250312	103100	28734490	5040	5040	5040	5040	0
588	20250312	103000	28734490	5040	5040	5040	5040	0
589	20250312	102900	28734490	5040	5040	5040	5040	0
590	20250312	102800	28734490	5040	5040	5040	5040	20
591	20250312	102700	28633690	5070	5070	5070	5070	0
592	20250312	102600	28633690	5070	5070	5070	5070	0
593	20250312	102500	28633690	5070	5070	5070	5070	0
594	20250312	102400	28633690	5070	5070	5070	5070	1
595	20250312	102300	28628620	5040	5040	5040	5040	0
596	20250312	102200	28628620	5040	5040	5040	5040	0
597	20250312	102100	28628620	5040	5040	5040	5040	0
598	20250312	102000	28628620	5040	5040	5040	5040	55
599	20250312	101900	28351420	5040	5040	5040	5040	30
600	20250312	101800	28200220	5040	5040	5040	5040	338
601	20250312	101700	26496700	5080	5080	5080	5080	1
602	20250312	101600	26491620	5040	5040	5040	5040	0
603	20250312	101500	26491620	5040	5040	5040	5040	0
604	20250312	101400	26491620	5040	5040	5040	5040	0
605	20250312	101300	26491620	5040	5040	5040	5040	0
606	20250312	101200	26491620	5040	5040	5040	5040	0
607	20250312	101100	26491620	5040	5040	5040	5040	0
608	20250312	101000	26491620	5040	5070	5070	5040	200
609	20250312	100900	25482280	5090	5090	5090	5090	0
610	20250312	100800	25482280	5090	5090	5090	5090	0
611	20250312	100700	25482280	5090	5090	5090	5090	29
612	20250312	100600	25334670	5090	5090	5090	5090	1
613	20250312	100500	25329580	5090	5090	5090	5090	20
614	20250312	100400	25227780	5090	5090	5090	5090	1
615	20250312	100300	25222690	5090	5090	5090	5090	0
616	20250312	100200	25222690	5090	5090	5090	5090	0
617	20250312	100100	25222690	5090	5090	5090	5090	0
618	20250312	100000	25222690	5090	5090	5090	5090	0
619	20250312	095900	25222690	5090	5090	5090	5090	0
620	20250312	095800	25222690	5090	5090	5090	5090	0
621	20250312	095700	25222690	5090	5090	5090	5090	0
622	20250312	095600	25222690	5090	5090	5090	5090	0
623	20250312	095500	25222690	5090	5090	5090	5090	0
624	20250312	095400	25222690	5090	5090	5090	5090	0
625	20250312	095300	25222690	5090	5090	5090	5090	0
626	20250312	095200	25222690	5090	5090	5090	5090	0
627	20250312	095100	25222690	5090	5090	5090	5090	0
628	20250312	095000	25222690	5090	5090	5090	5090	0
629	20250312	094900	25222690	5090	5090	5090	5090	0
630	20250312	094800	25222690	5090	5090	5090	5090	50
631	20250312	094700	24968190	5090	5090	5090	5090	10
632	20250312	094600	24917290	5090	5090	5090	5090	0
633	20250312	094500	24917290	5090	5090	5090	5090	1
634	20250312	094400	24912200	5090	5060	5090	5060	1019
635	20250312	094300	19742120	5060	5060	5060	5060	0
636	20250312	094200	19742120	5060	5060	5060	5060	0
637	20250312	094100	19742120	5060	5060	5060	5060	0
638	20250312	094000	19742120	5060	5060	5060	5060	0
639	20250312	093900	19742120	5060	5060	5060	5060	0
640	20250312	093800	19742120	5060	5060	5060	5060	1
641	20250312	093700	19737060	5030	5030	5030	5030	0
642	20250312	093600	19737060	5030	5030	5030	5030	0
643	20250312	093500	19737060	5030	5030	5030	5030	100
644	20250312	093400	19234060	5060	5060	5060	5060	0
645	20250312	093300	19234060	5060	5060	5060	5060	0
646	20250312	093200	19234060	5060	5060	5060	5060	1
647	20250312	093100	19229000	5040	5040	5040	5040	0
648	20250312	093000	19229000	5040	5020	5040	5020	663
649	20250312	092900	15889700	5020	5020	5020	5020	3
650	20250312	092800	15874640	5020	5020	5020	5020	0
651	20250312	092700	15874640	5020	5020	5020	5020	0
652	20250312	092600	15874640	5020	5020	5020	5020	370
653	20250312	092500	14017240	5020	5010	5020	5010	137
654	20250312	092400	13329910	5020	5020	5020	5020	37
655	20250312	092300	13144170	5020	5020	5020	5020	207
656	20250312	092200	12105030	5020	5020	5020	5020	0
657	20250312	092100	12105030	5020	5020	5020	5020	0
658	20250312	092000	12105030	5020	5030	5030	5020	15
659	20250312	091900	12029680	5020	5020	5020	5020	0
660	20250312	091800	12029680	5020	5020	5020	5020	0
661	20250312	091700	12029680	5020	5020	5020	5020	111
662	20250312	091600	11472460	5040	5040	5040	5040	0
663	20250312	091500	11472460	5040	5020	5040	5020	3
664	20250312	091400	11457380	5040	5040	5040	5040	13
665	20250312	091300	11391860	5040	5040	5040	5040	0
666	20250312	091200	11391860	5040	5040	5040	5040	0
667	20250312	091100	11391860	5040	5040	5040	5040	2
668	20250312	091000	11381780	5030	5030	5030	5030	100
669	20250312	090900	10878780	5040	5040	5040	5040	338
670	20250312	090800	9175260	5040	5040	5040	5040	312
671	20250312	090700	7602780	5040	5040	5040	5040	590
672	20250312	090600	4629180	5040	5040	5040	5040	98
673	20250312	090500	4135260	5040	5030	5040	5030	200
674	20250312	090400	3128760	5040	5040	5040	5040	9
675	20250312	090300	3083400	5040	5040	5040	5040	50
676	20250312	090200	2831400	5040	5040	5040	5040	47
677	20250312	090100	2594520	4970	4970	4970	4970	44
678	20250312	090000	2375840	4960	4960	4960	4960	479