KissMeData/041650/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	192700	52241645	2930	2930	2930	2930	593
3	20250312	192600	52241645	2930	2930	2930	2930	0
4	20250312	192500	52241645	2930	2930	2930	2930	0
5	20250312	192400	52241645	2930	2930	2930	2930	0
6	20250312	192300	52241645	2930	2930	2930	2930	0
7	20250312	192200	52241645	2930	2930	2930	2930	0
8	20250312	192100	52241645	2930	2930	2930	2930	0
9	20250312	192000	52241645	2930	2930	2930	2930	0
10	20250312	191900	52241645	2930	2930	2930	2930	0
11	20250312	191800	52241645	2930	2930	2930	2930	0
12	20250312	191700	52241645	2930	2930	2930	2930	0
13	20250312	191600	52241645	2930	2930	2930	2930	0
14	20250312	191500	52241645	2930	2930	2930	2930	0
15	20250312	191400	52241645	2930	2930	2930	2930	0
16	20250312	191300	52241645	2930	2930	2930	2930	0
17	20250312	191200	52241645	2930	2930	2930	2930	0
18	20250312	191100	52241645	2930	2930	2930	2930	0
19	20250312	191000	52241645	2930	2930	2930	2930	0
20	20250312	190900	52241645	2930	2930	2930	2930	0
21	20250312	190800	52241645	2930	2930	2930	2930	0
22	20250312	190700	52241645	2930	2930	2930	2930	0
23	20250312	190600	52241645	2930	2930	2930	2930	0
24	20250312	190500	52241645	2930	2930	2930	2930	0
25	20250312	190400	52241645	2930	2930	2930	2930	0
26	20250312	190300	52241645	2930	2930	2930	2930	0
27	20250312	190200	52241645	2930	2930	2930	2930	0
28	20250312	190100	52241645	2930	2930	2930	2930	0
29	20250312	190000	52241645	2930	2930	2930	2930	0
30	20250312	185900	52241645	2930	2930	2930	2930	0
31	20250312	185800	52241645	2930	2930	2930	2930	0
32	20250312	185700	52241645	2930	2930	2930	2930	593
33	20250312	185600	52241645	2930	2930	2930	2930	0
34	20250312	185500	52241645	2930	2930	2930	2930	0
35	20250312	185400	52241645	2930	2930	2930	2930	0
36	20250312	185300	52241645	2930	2930	2930	2930	0
37	20250312	185200	52241645	2930	2930	2930	2930	0
38	20250312	185100	52241645	2930	2930	2930	2930	0
39	20250312	185000	52241645	2930	2930	2930	2930	0
40	20250312	184900	52241645	2930	2930	2930	2930	0
41	20250312	184800	52241645	2930	2930	2930	2930	0
42	20250312	184700	52241645	2930	2930	2930	2930	0
43	20250312	184600	52241645	2930	2930	2930	2930	0
44	20250312	184500	52241645	2930	2930	2930	2930	0
45	20250312	184400	52241645	2930	2930	2930	2930	0
46	20250312	184300	52241645	2930	2930	2930	2930	0
47	20250312	184200	52241645	2930	2930	2930	2930	0
48	20250312	184100	52241645	2930	2930	2930	2930	0
49	20250312	184000	52241645	2930	2930	2930	2930	0
50	20250312	183900	52241645	2930	2930	2930	2930	0
51	20250312	183800	52241645	2930	2930	2930	2930	0
52	20250312	183700	52241645	2930	2930	2930	2930	0
53	20250312	183600	52241645	2930	2930	2930	2930	0
54	20250312	183500	52241645	2930	2930	2930	2930	0
55	20250312	183400	52241645	2930	2930	2930	2930	0
56	20250312	183300	52241645	2930	2930	2930	2930	0
57	20250312	183200	52241645	2930	2930	2930	2930	0
58	20250312	183100	52241645	2930	2930	2930	2930	0
59	20250312	183000	52241645	2930	2930	2930	2930	0
60	20250312	182900	52241645	2930	2930	2930	2930	0
61	20250312	182800	52241645	2930	2930	2930	2930	0
62	20250312	182700	52241645	2930	2930	2930	2930	593
63	20250312	182600	52241645	2930	2930	2930	2930	0
64	20250312	182500	52241645	2930	2930	2930	2930	0
65	20250312	182400	52241645	2930	2930	2930	2930	0
66	20250312	182300	52241645	2930	2930	2930	2930	0
67	20250312	182200	52241645	2930	2930	2930	2930	0
68	20250312	182100	52241645	2930	2930	2930	2930	0
69	20250312	182000	52241645	2930	2930	2930	2930	0
70	20250312	181900	52241645	2930	2930	2930	2930	0
71	20250312	181800	52241645	2930	2930	2930	2930	0
72	20250312	181700	52241645	2930	2930	2930	2930	0
73	20250312	181600	52241645	2930	2930	2930	2930	0
74	20250312	181500	52241645	2930	2930	2930	2930	0
75	20250312	181400	52241645	2930	2930	2930	2930	0
76	20250312	181300	52241645	2930	2930	2930	2930	0
77	20250312	181200	52241645	2930	2930	2930	2930	0
78	20250312	181100	52241645	2930	2930	2930	2930	0
79	20250312	181000	52241645	2930	2930	2930	2930	0
80	20250312	180900	52241645	2930	2930	2930	2930	0
81	20250312	180800	52241645	2930	2930	2930	2930	0
82	20250312	180700	52241645	2930	2930	2930	2930	0
83	20250312	180600	52241645	2930	2930	2930	2930	0
84	20250312	180500	52241645	2930	2930	2930	2930	0
85	20250312	180400	52241645	2930	2930	2930	2930	0
86	20250312	180300	52241645	2930	2930	2930	2930	0
87	20250312	180200	52241645	2930	2930	2930	2930	0
88	20250312	180100	52241645	2930	2930	2930	2930	0
89	20250312	180000	52241645	2930	2930	2930	2930	0
90	20250312	175900	52241645	2930	2930	2930	2930	0
91	20250312	175800	52241645	2930	2930	2930	2930	0
92	20250312	175700	52241645	2930	2930	2930	2930	593
93	20250312	175600	52241645	2930	2930	2930	2930	0
94	20250312	175500	52241645	2930	2930	2930	2930	0
95	20250312	175400	52241645	2930	2930	2930	2930	0
96	20250312	175300	52241645	2930	2930	2930	2930	0
97	20250312	175200	52241645	2930	2930	2930	2930	0
98	20250312	175100	52241645	2930	2930	2930	2930	0
99	20250312	175000	52241645	2930	2930	2930	2930	0
100	20250312	174900	52241645	2930	2930	2930	2930	0
101	20250312	174800	52241645	2930	2930	2930	2930	0
102	20250312	174700	52241645	2930	2930	2930	2930	0
103	20250312	174600	52241645	2930	2930	2930	2930	0
104	20250312	174500	52241645	2930	2930	2930	2930	0
105	20250312	174400	52241645	2930	2930	2930	2930	0
106	20250312	174300	52241645	2930	2930	2930	2930	0
107	20250312	174200	52241645	2930	2930	2930	2930	0
108	20250312	174100	52241645	2930	2930	2930	2930	0
109	20250312	174000	52241645	2930	2930	2930	2930	0
110	20250312	173900	52241645	2930	2930	2930	2930	0
111	20250312	173800	52241645	2930	2930	2930	2930	0
112	20250312	173700	52241645	2930	2930	2930	2930	0
113	20250312	173600	52241645	2930	2930	2930	2930	0
114	20250312	173500	52241645	2930	2930	2930	2930	0
115	20250312	173400	52241645	2930	2930	2930	2930	0
116	20250312	173300	52241645	2930	2930	2930	2930	0
117	20250312	173200	52241645	2930	2930	2930	2930	0
118	20250312	173100	52241645	2930	2930	2930	2930	0
119	20250312	173000	52241645	2930	2930	2930	2930	0
120	20250312	172900	52241645	2930	2930	2930	2930	0
121	20250312	172800	52241645	2930	2930	2930	2930	0
122	20250312	172700	52241645	2930	2930	2930	2930	593
123	20250312	172600	52241645	2930	2930	2930	2930	0
124	20250312	172500	52241645	2930	2930	2930	2930	0
125	20250312	172400	52241645	2930	2930	2930	2930	0
126	20250312	172300	52241645	2930	2930	2930	2930	0
127	20250312	172200	52241645	2930	2930	2930	2930	0
128	20250312	172100	52241645	2930	2930	2930	2930	0
129	20250312	172000	52241645	2930	2930	2930	2930	0
130	20250312	171900	52241645	2930	2930	2930	2930	0
131	20250312	171800	52241645	2930	2930	2930	2930	0
132	20250312	171700	52241645	2930	2930	2930	2930	0
133	20250312	171600	52241645	2930	2930	2930	2930	0
134	20250312	171500	52241645	2930	2930	2930	2930	0
135	20250312	171400	52241645	2930	2930	2930	2930	0
136	20250312	171300	52241645	2930	2930	2930	2930	0
137	20250312	171200	52241645	2930	2930	2930	2930	0
138	20250312	171100	52241645	2930	2930	2930	2930	0
139	20250312	171000	52241645	2930	2930	2930	2930	0
140	20250312	170900	52241645	2930	2930	2930	2930	0
141	20250312	170800	52241645	2930	2930	2930	2930	0
142	20250312	170700	52241645	2930	2930	2930	2930	0
143	20250312	170600	52241645	2930	2930	2930	2930	0
144	20250312	170500	52241645	2930	2930	2930	2930	0
145	20250312	170400	52241645	2930	2930	2930	2930	0
146	20250312	170300	52241645	2930	2930	2930	2930	0
147	20250312	170200	52241645	2930	2930	2930	2930	0
148	20250312	170100	52241645	2930	2930	2930	2930	0
149	20250312	170000	52241645	2930	2930	2930	2930	0
150	20250312	165900	52241645	2930	2930	2930	2930	0
151	20250312	165800	52241645	2930	2930	2930	2930	0
152	20250312	165700	52241645	2930	2930	2930	2930	593
153	20250312	165600	52241645	2930	2930	2930	2930	0
154	20250312	165500	52241645	2930	2930	2930	2930	0
155	20250312	165400	52241645	2930	2930	2930	2930	0
156	20250312	165300	52241645	2930	2930	2930	2930	0
157	20250312	165200	52241645	2930	2930	2930	2930	0
158	20250312	165100	52241645	2930	2930	2930	2930	0
159	20250312	165000	52241645	2930	2930	2930	2930	0
160	20250312	164900	52241645	2930	2930	2930	2930	0
161	20250312	164800	52241645	2930	2930	2930	2930	0
162	20250312	164700	52241645	2930	2930	2930	2930	0
163	20250312	164600	52241645	2930	2930	2930	2930	0
164	20250312	164500	52241645	2930	2930	2930	2930	0
165	20250312	164400	52241645	2930	2930	2930	2930	0
166	20250312	164300	52241645	2930	2930	2930	2930	0
167	20250312	164200	52241645	2930	2930	2930	2930	0
168	20250312	164100	52241645	2930	2930	2930	2930	0
169	20250312	164000	52241645	2930	2930	2930	2930	0
170	20250312	163900	52241645	2930	2930	2930	2930	0
171	20250312	163800	52241645	2930	2930	2930	2930	0
172	20250312	163700	52241645	2930	2930	2930	2930	0
173	20250312	163600	52241645	2930	2930	2930	2930	0
174	20250312	163500	52241645	2930	2930	2930	2930	0
175	20250312	163400	52241645	2930	2930	2930	2930	0
176	20250312	163300	52241645	2930	2930	2930	2930	0
177	20250312	163200	52241645	2930	2930	2930	2930	0
178	20250312	163100	52241645	2930	2930	2930	2930	0
179	20250312	163000	52241645	2930	2930	2930	2930	0
180	20250312	162900	52241645	2930	2930	2930	2930	0
181	20250312	162800	52241645	2930	2930	2930	2930	0
182	20250312	162700	52241645	2930	2930	2930	2930	593
183	20250312	162600	52241645	2930	2930	2930	2930	0
184	20250312	162500	52241645	2930	2930	2930	2930	0
185	20250312	162400	52241645	2930	2930	2930	2930	0
186	20250312	162300	52241645	2930	2930	2930	2930	0
187	20250312	162200	52241645	2930	2930	2930	2930	0
188	20250312	162100	52241645	2930	2930	2930	2930	0
189	20250312	162000	52241645	2930	2930	2930	2930	0
190	20250312	161900	52241645	2930	2930	2930	2930	0
191	20250312	161800	52241645	2930	2930	2930	2930	0
192	20250312	161700	52241645	2930	2930	2930	2930	0
193	20250312	161600	52241645	2930	2930	2930	2930	0
194	20250312	161500	52241645	2930	2930	2930	2930	0
195	20250312	161400	52241645	2930	2930	2930	2930	0
196	20250312	161300	52241645	2930	2930	2930	2930	0
197	20250312	161200	52241645	2930	2930	2930	2930	0
198	20250312	161100	52241645	2930	2930	2930	2930	0
199	20250312	161000	52241645	2930	2930	2930	2930	0
200	20250312	160900	52241645	2930	2930	2930	2930	0
201	20250312	160800	52241645	2930	2930	2930	2930	0
202	20250312	160700	52241645	2930	2930	2930	2930	0
203	20250312	160600	52241645	2930	2930	2930	2930	0
204	20250312	160500	52241645	2930	2930	2930	2930	0
205	20250312	160400	52241645	2930	2930	2930	2930	0
206	20250312	160300	52241645	2930	2930	2930	2930	0
207	20250312	160200	52241645	2930	2930	2930	2930	0
208	20250312	160100	52241645	2930	2930	2930	2930	0
209	20250312	160000	52241645	2930	2930	2930	2930	0
210	20250312	155900	52241645	2930	2930	2930	2930	0
211	20250312	155800	52241645	2930	2930	2930	2930	0
212	20250312	155700	52241645	2930	2930	2930	2930	593
213	20250312	155600	52241645	2930	2930	2930	2930	0
214	20250312	155500	52241645	2930	2930	2930	2930	0
215	20250312	155400	52241645	2930	2930	2930	2930	0
216	20250312	155300	52241645	2930	2930	2930	2930	0
217	20250312	155200	52241645	2930	2930	2930	2930	0
218	20250312	155100	52241645	2930	2930	2930	2930	0
219	20250312	155000	52241645	2930	2930	2930	2930	0
220	20250312	154900	52241645	2930	2930	2930	2930	0
221	20250312	154800	52241645	2930	2930	2930	2930	0
222	20250312	154700	52241645	2930	2930	2930	2930	0
223	20250312	154600	52241645	2930	2930	2930	2930	0
224	20250312	154500	52241645	2930	2930	2930	2930	0
225	20250312	154400	52241645	2930	2930	2930	2930	0
226	20250312	154300	52241645	2930	2930	2930	2930	0
227	20250312	154200	52241645	2930	2930	2930	2930	0
228	20250312	154100	52241645	2930	2930	2930	2930	0
229	20250312	154000	52241645	2930	2930	2930	2930	0
230	20250312	153900	52241645	2930	2930	2930	2930	0
231	20250312	153800	52241645	2930	2930	2930	2930	0
232	20250312	153700	52241645	2930	2930	2930	2930	0
233	20250312	153600	52241645	2930	2930	2930	2930	0
234	20250312	153500	52241645	2930	2930	2930	2930	0
235	20250312	153400	52241645	2930	2930	2930	2930	0
236	20250312	153300	52241645	2930	2930	2930	2930	0
237	20250312	153200	52241645	2930	2930	2930	2930	0
238	20250312	153100	52241645	2930	2930	2930	2930	0
239	20250312	153000	52241645	2930	2930	2930	2930	593
240	20250312	152900	50504155	2930	2930	2930	2930	0
241	20250312	152800	50504155	2930	2930	2930	2930	0
242	20250312	152700	50504155	2930	2930	2930	2930	0
243	20250312	152600	50504155	2930	2930	2930	2930	0
244	20250312	152500	50504155	2930	2930	2930	2930	0
245	20250312	152400	50504155	2930	2930	2930	2930	0
246	20250312	152300	50504155	2930	2930	2930	2930	0
247	20250312	152200	50504155	2930	2930	2930	2930	0
248	20250312	152100	50504155	2930	2930	2930	2930	0
249	20250312	152000	50504155	2930	2930	2930	2930	0
250	20250312	151900	50504155	2930	2930	2930	2930	1
251	20250312	151800	50501225	2925	2925	2925	2925	35
252	20250312	151700	50398850	2925	2925	2925	2925	0
253	20250312	151600	50398850	2925	2925	2925	2925	0
254	20250312	151500	50398850	2925	2925	2925	2925	0
255	20250312	151400	50398850	2925	2925	2925	2925	0
256	20250312	151300	50398850	2925	2925	2925	2925	0
257	20250312	151200	50398850	2925	2925	2925	2925	0
258	20250312	151100	50398850	2925	2925	2925	2925	0
259	20250312	151000	50398850	2925	2925	2925	2925	0
260	20250312	150900	50398850	2925	2925	2925	2925	0
261	20250312	150800	50398850	2925	2925	2925	2925	0
262	20250312	150700	50398850	2925	2925	2925	2925	0
263	20250312	150600	50398850	2925	2925	2925	2925	0
264	20250312	150500	50398850	2925	2925	2925	2925	0
265	20250312	150400	50398850	2925	2925	2925	2925	0
266	20250312	150300	50398850	2925	2925	2925	2925	0
267	20250312	150200	50398850	2925	2925	2925	2925	0
268	20250312	150100	50398850	2925	2925	2925	2925	0
269	20250312	150000	50398850	2925	2925	2925	2925	0
270	20250312	145900	50398850	2925	2925	2925	2925	0
271	20250312	145800	50398850	2925	2925	2925	2925	0
272	20250312	145700	50398850	2925	2925	2925	2925	0
273	20250312	145600	50398850	2925	2925	2925	2925	0
274	20250312	145500	50398850	2925	2925	2925	2925	0
275	20250312	145400	50398850	2925	2925	2925	2925	0
276	20250312	145300	50398850	2925	2925	2925	2925	0
277	20250312	145200	50398850	2925	2925	2925	2925	0
278	20250312	145100	50398850	2925	2925	2925	2925	0
279	20250312	145000	50398850	2925	2925	2925	2925	868
280	20250312	144900	47859950	2920	2920	2920	2920	0
281	20250312	144800	47859950	2920	2920	2920	2920	0
282	20250312	144700	47859950	2920	2920	2920	2920	0
283	20250312	144600	47859950	2920	2920	2920	2920	0
284	20250312	144500	47859950	2920	2920	2920	2920	0
285	20250312	144400	47859950	2920	2920	2920	2920	1
286	20250312	144300	47857030	2915	2915	2915	2915	0
287	20250312	144200	47857030	2915	2915	2915	2915	38
288	20250312	144100	47746260	2915	2915	2915	2915	0
289	20250312	144000	47746260	2915	2920	2920	2915	843
290	20250312	143900	45287205	2920	2920	2920	2920	0
291	20250312	143800	45287205	2920	2920	2920	2920	30
292	20250312	143700	45199605	2915	2915	2915	2915	0
293	20250312	143600	45199605	2915	2915	2915	2915	0
294	20250312	143500	45199605	2915	2915	2915	2915	0
295	20250312	143400	45199605	2915	2915	2915	2915	0
296	20250312	143300	45199605	2915	2915	2915	2915	0
297	20250312	143200	45199605	2915	2915	2915	2915	0
298	20250312	143100	45199605	2915	2915	2915	2915	0
299	20250312	143000	45199605	2915	2915	2915	2915	0
300	20250312	142900	45199605	2915	2915	2915	2915	0
301	20250312	142800	45199605	2915	2915	2915	2915	0
302	20250312	142700	45199605	2915	2915	2915	2915	0
303	20250312	142600	45199605	2915	2915	2915	2915	0
304	20250312	142500	45199605	2915	2915	2915	2915	0
305	20250312	142400	45199605	2915	2915	2915	2915	0
306	20250312	142300	45199605	2915	2915	2915	2915	0
307	20250312	142200	45199605	2915	2915	2915	2915	1556
308	20250312	142100	40663865	2915	2915	2915	2915	0
309	20250312	142000	40663865	2915	2915	2915	2915	3
310	20250312	141900	40655120	2920	2920	2920	2920	0
311	20250312	141800	40655120	2920	2920	2920	2920	0
312	20250312	141700	40655120	2920	2920	2920	2920	0
313	20250312	141600	40655120	2920	2920	2920	2920	201
314	20250312	141500	40068200	2920	2920	2920	2920	540
315	20250312	141400	38491400	2920	2920	2920	2920	0
316	20250312	141300	38491400	2920	2920	2920	2920	0
317	20250312	141200	38491400	2920	2920	2920	2920	0
318	20250312	141100	38491400	2920	2920	2920	2920	0
319	20250312	141000	38491400	2920	2920	2920	2920	0
320	20250312	140900	38491400	2920	2920	2920	2920	0
321	20250312	140800	38491400	2920	2920	2920	2915	102
322	20250312	140700	38194060	2920	2920	2920	2920	0
323	20250312	140600	38194060	2920	2920	2920	2920	20
324	20250312	140500	38135660	2920	2920	2920	2920	1
325	20250312	140400	38132740	2920	2920	2920	2920	0
326	20250312	140300	38132740	2920	2920	2920	2920	0
327	20250312	140200	38132740	2920	2920	2920	2920	0
328	20250312	140100	38132740	2920	2920	2920	2920	30
329	20250312	140000	38045140	2920	2920	2920	2920	0
330	20250312	135900	38045140	2920	2920	2920	2920	0
331	20250312	135800	38045140	2920	2920	2920	2920	0
332	20250312	135700	38045140	2920	2920	2920	2920	0
333	20250312	135600	38045140	2920	2920	2920	2920	0
334	20250312	135500	38045140	2920	2920	2920	2920	0
335	20250312	135400	38045140	2920	2920	2920	2920	0
336	20250312	135300	38045140	2920	2920	2920	2920	0
337	20250312	135200	38045140	2920	2920	2920	2920	3
338	20250312	135100	38036380	2915	2915	2915	2915	0
339	20250312	135000	38036380	2915	2915	2915	2915	0
340	20250312	134900	38036380	2915	2915	2915	2915	0
341	20250312	134800	38036380	2915	2915	2915	2915	0
342	20250312	134700	38036380	2915	2915	2915	2915	0
343	20250312	134600	38036380	2915	2915	2915	2915	0
344	20250312	134500	38036380	2915	2915	2915	2915	0
345	20250312	134400	38036380	2915	2915	2915	2915	0
346	20250312	134300	38036380	2915	2915	2915	2915	0
347	20250312	134200	38036380	2915	2915	2915	2915	0
348	20250312	134100	38036380	2915	2915	2915	2915	0
349	20250312	134000	38036380	2915	2915	2915	2915	347
350	20250312	133900	37024875	2915	2915	2915	2915	0
351	20250312	133800	37024875	2915	2915	2915	2915	0
352	20250312	133700	37024875	2915	2925	2925	2915	1481
353	20250312	133600	32707660	2925	2915	2925	2915	9
354	20250312	133500	32681405	2915	2915	2915	2915	0
355	20250312	133400	32681405	2915	2915	2915	2915	0
356	20250312	133300	32681405	2915	2915	2915	2915	0
357	20250312	133200	32681405	2915	2925	2925	2915	13
358	20250312	133100	32643410	2925	2925	2925	2925	0
359	20250312	133000	32643410	2925	2925	2925	2925	0
360	20250312	132900	32643410	2925	2925	2925	2925	0
361	20250312	132800	32643410	2925	2925	2925	2925	2
362	20250312	132700	32637560	2920	2920	2920	2920	5
363	20250312	132600	32622960	2920	2920	2920	2920	0
364	20250312	132500	32622960	2920	2920	2920	2920	0
365	20250312	132400	32622960	2920	2920	2920	2920	0
366	20250312	132300	32622960	2920	2920	2920	2920	512
367	20250312	132200	31127920	2930	2930	2930	2930	0
368	20250312	132100	31127920	2930	2930	2930	2930	0
369	20250312	132000	31127920	2930	2930	2930	2930	0
370	20250312	131900	31127920	2930	2930	2930	2930	0
371	20250312	131800	31127920	2930	2930	2930	2930	0
372	20250312	131700	31127920	2930	2930	2930	2930	1
373	20250312	131600	31124990	2925	2930	2930	2925	2
374	20250312	131500	31119135	2935	2935	2935	2935	0
375	20250312	131400	31119135	2935	2935	2935	2935	0
376	20250312	131300	31119135	2935	2935	2935	2935	0
377	20250312	131200	31119135	2935	2935	2935	2935	1
378	20250312	131100	31116200	2915	2915	2915	2915	0
379	20250312	131000	31116200	2915	2915	2915	2915	0
380	20250312	130900	31116200	2915	2915	2915	2915	0
381	20250312	130800	31116200	2915	2915	2915	2915	0
382	20250312	130700	31116200	2915	2915	2915	2915	0
383	20250312	130600	31116200	2915	2915	2915	2915	0
384	20250312	130500	31116200	2915	2915	2915	2915	0
385	20250312	130400	31116200	2915	2915	2915	2915	0
386	20250312	130300	31116200	2915	2915	2915	2915	0
387	20250312	130200	31116200	2915	2915	2915	2915	0
388	20250312	130100	31116200	2915	2915	2915	2915	0
389	20250312	130000	31116200	2915	2915	2915	2915	0
390	20250312	125900	31116200	2915	2915	2915	2915	0
391	20250312	125800	31116200	2915	2915	2915	2915	0
392	20250312	125700	31116200	2915	2915	2915	2915	0
393	20250312	125600	31116200	2915	2915	2915	2915	0
394	20250312	125500	31116200	2915	2915	2915	2915	0
395	20250312	125400	31116200	2915	2915	2915	2915	0
396	20250312	125300	31116200	2915	2915	2915	2915	0
397	20250312	125200	31116200	2915	2915	2915	2915	0
398	20250312	125100	31116200	2915	2915	2915	2915	0
399	20250312	125000	31116200	2915	2915	2915	2915	0
400	20250312	124900	31116200	2915	2915	2915	2915	0
401	20250312	124800	31116200	2915	2915	2915	2915	1000
402	20250312	124700	28201200	2915	2915	2915	2915	0
403	20250312	124600	28201200	2915	2915	2915	2915	0
404	20250312	124500	28201200	2915	2925	2925	2915	3000
405	20250312	124400	19439665	2930	2930	2930	2930	0
406	20250312	124300	19439665	2930	2935	2935	2930	2
407	20250312	124200	19433800	2930	2930	2930	2930	0
408	20250312	124100	19433800	2930	2930	2930	2930	0
409	20250312	124000	19433800	2930	2930	2930	2930	0
410	20250312	123900	19433800	2930	2930	2930	2930	0
411	20250312	123800	19433800	2930	2930	2930	2930	0
412	20250312	123700	19433800	2930	2930	2930	2930	0
413	20250312	123600	19433800	2930	2930	2930	2930	4
414	20250312	123500	19422080	2930	2930	2930	2930	0
415	20250312	123400	19422080	2930	2930	2930	2930	0
416	20250312	123300	19422080	2930	2930	2930	2930	0
417	20250312	123200	19422080	2930	2930	2930	2930	0
418	20250312	123100	19422080	2930	2930	2930	2930	0
419	20250312	123000	19422080	2930	2930	2930	2930	0
420	20250312	122900	19422080	2930	2930	2930	2930	3
421	20250312	122800	19413290	2930	2930	2930	2930	0
422	20250312	122700	19413290	2930	2930	2930	2930	0
423	20250312	122600	19413290	2930	2930	2930	2930	0
424	20250312	122500	19413290	2930	2930	2930	2930	0
425	20250312	122400	19413290	2930	2930	2930	2930	0
426	20250312	122300	19413290	2930	2930	2930	2930	0
427	20250312	122200	19413290	2930	2930	2930	2930	0
428	20250312	122100	19413290	2930	2930	2930	2930	0
429	20250312	122000	19413290	2930	2930	2930	2930	0
430	20250312	121900	19413290	2930	2930	2930	2930	100
431	20250312	121800	19120290	2930	2930	2930	2930	30
432	20250312	121700	19032390	2925	2925	2925	2925	0
433	20250312	121600	19032390	2925	2925	2925	2925	0
434	20250312	121500	19032390	2925	2925	2925	2925	9
435	20250312	121400	19006065	2925	2925	2925	2925	10
436	20250312	121300	18976815	2925	2925	2925	2925	0
437	20250312	121200	18976815	2925	2925	2925	2925	0
438	20250312	121100	18976815	2925	2925	2925	2925	0
439	20250312	121000	18976815	2925	2925	2925	2925	0
440	20250312	120900	18976815	2925	2925	2925	2925	0
441	20250312	120800	18976815	2925	2925	2925	2925	0
442	20250312	120700	18976815	2925	2925	2925	2925	0
443	20250312	120600	18976815	2925	2925	2925	2925	0
444	20250312	120500	18976815	2925	2925	2925	2925	0
445	20250312	120400	18976815	2925	2925	2925	2925	200
446	20250312	120300	18391815	2930	2930	2930	2930	0
447	20250312	120200	18391815	2930	2930	2930	2930	0
448	20250312	120100	18391815	2930	2930	2930	2930	0
449	20250312	120000	18391815	2930	2930	2930	2930	0
450	20250312	115900	18391815	2930	2930	2930	2930	0
451	20250312	115800	18391815	2930	2930	2930	2930	0
452	20250312	115700	18391815	2930	2930	2930	2930	0
453	20250312	115600	18391815	2930	2930	2930	2930	0
454	20250312	115500	18391815	2930	2930	2930	2930	0
455	20250312	115400	18391815	2930	2930	2930	2930	0
456	20250312	115300	18391815	2930	2930	2930	2930	0
457	20250312	115200	18391815	2930	2930	2930	2930	0
458	20250312	115100	18391815	2930	2925	2930	2925	11
459	20250312	115000	18359635	2925	2925	2925	2925	0
460	20250312	114900	18359635	2925	2925	2925	2925	70
461	20250312	114800	18154885	2925	2925	2925	2925	0
462	20250312	114700	18154885	2925	2925	2925	2925	0
463	20250312	114600	18154885	2925	2925	2925	2925	0
464	20250312	114500	18154885	2925	2925	2925	2925	0
465	20250312	114400	18154885	2925	2925	2925	2925	0
466	20250312	114300	18154885	2925	2925	2925	2925	0
467	20250312	114200	18154885	2925	2925	2925	2925	0
468	20250312	114100	18154885	2925	2925	2925	2925	0
469	20250312	114000	18154885	2925	2925	2925	2925	0
470	20250312	113900	18154885	2925	2925	2925	2925	0
471	20250312	113800	18154885	2925	2925	2925	2925	25
472	20250312	113700	18081760	2925	2925	2925	2925	0
473	20250312	113600	18081760	2925	2925	2925	2925	40
474	20250312	113500	17964760	2940	2940	2940	2940	0
475	20250312	113400	17964760	2940	2940	2940	2940	0
476	20250312	113300	17964760	2940	2940	2940	2940	0
477	20250312	113200	17964760	2940	2940	2940	2940	0
478	20250312	113100	17964760	2940	2940	2940	2940	1
479	20250312	113000	17961820	2925	2925	2925	2925	0
480	20250312	112900	17961820	2925	2925	2925	2925	0
481	20250312	112800	17961820	2925	2925	2925	2925	0
482	20250312	112700	17961820	2925	2925	2925	2925	0
483	20250312	112600	17961820	2925	2925	2925	2925	0
484	20250312	112500	17961820	2925	2925	2925	2925	0
485	20250312	112400	17961820	2925	2925	2925	2925	0
486	20250312	112300	17961820	2925	2925	2925	2925	0
487	20250312	112200	17961820	2925	2925	2925	2925	0
488	20250312	112100	17961820	2925	2925	2925	2925	0
489	20250312	112000	17961820	2925	2925	2925	2925	0
490	20250312	111900	17961820	2925	2925	2925	2925	0
491	20250312	111800	17961820	2925	2925	2925	2925	0
492	20250312	111700	17961820	2925	2930	2930	2925	400
493	20250312	111600	16791665	2940	2940	2940	2940	0
494	20250312	111500	16791665	2940	2940	2940	2940	0
495	20250312	111400	16791665	2940	2940	2940	2940	0
496	20250312	111300	16791665	2940	2940	2940	2940	340
497	20250312	111200	15792065	2935	2935	2935	2935	0
498	20250312	111100	15792065	2935	2935	2935	2935	0
499	20250312	111000	15792065	2935	2935	2935	2935	0
500	20250312	110900	15792065	2935	2935	2935	2935	0
501	20250312	110800	15792065	2935	2935	2935	2935	2
502	20250312	110700	15786195	2935	2935	2935	2935	0
503	20250312	110600	15786195	2935	2935	2935	2935	0
504	20250312	110500	15786195	2935	2935	2935	2935	0
505	20250312	110400	15786195	2935	2945	2945	2935	3
506	20250312	110300	15777375	2945	2945	2945	2945	30
507	20250312	110200	15689025	2930	2930	2930	2930	0
508	20250312	110100	15689025	2930	2930	2930	2930	0
509	20250312	110000	15689025	2930	2930	2930	2930	0
510	20250312	105900	15689025	2930	2930	2930	2930	0
511	20250312	105800	15689025	2930	2930	2930	2930	0
512	20250312	105700	15689025	2930	2930	2930	2930	0
513	20250312	105600	15689025	2930	2930	2930	2930	300
514	20250312	105500	14810025	2940	2940	2940	2940	0
515	20250312	105400	14810025	2940	2940	2940	2940	0
516	20250312	105300	14810025	2940	2940	2940	2940	3
517	20250312	105200	14801205	2940	2940	2940	2940	0
518	20250312	105100	14801205	2940	2940	2940	2940	0
519	20250312	105000	14801205	2940	2940	2942	2940	39
520	20250312	104900	14686535	2935	2935	2935	2935	0
521	20250312	104800	14686535	2935	2935	2935	2935	0
522	20250312	104700	14686535	2935	2935	2935	2935	0
523	20250312	104600	14686535	2935	2935	2935	2935	0
524	20250312	104500	14686535	2935	2935	2935	2935	0
525	20250312	104400	14686535	2935	2935	2935	2935	0
526	20250312	104300	14686535	2935	2935	2935	2935	0
527	20250312	104200	14686535	2935	2935	2935	2935	0
528	20250312	104100	14686535	2935	2935	2935	2935	0
529	20250312	104000	14686535	2935	2935	2935	2935	0
530	20250312	103900	14686535	2935	2935	2935	2935	0
531	20250312	103800	14686535	2935	2935	2935	2935	0
532	20250312	103700	14686535	2935	2935	2935	2935	0
533	20250312	103600	14686535	2935	2935	2935	2935	34
534	20250312	103500	14586745	2935	2935	2935	2935	0
535	20250312	103400	14586745	2935	2935	2935	2935	0
536	20250312	103300	14586745	2935	2935	2935	2935	6
537	20250312	103200	14569135	2930	2930	2930	2930	0
538	20250312	103100	14569135	2930	2930	2930	2930	0
539	20250312	103000	14569135	2930	2930	2930	2930	276
540	20250312	102900	13760455	2925	2925	2925	2925	0
541	20250312	102800	13760455	2925	2925	2925	2925	20
542	20250312	102700	13701955	2925	2925	2925	2925	0
543	20250312	102600	13701955	2925	2925	2925	2925	1
544	20250312	102500	13699030	2925	2925	2925	2925	0
545	20250312	102400	13699030	2925	2925	2925	2925	0
546	20250312	102300	13699030	2925	2925	2925	2925	11
547	20250312	102200	13666855	2925	2925	2925	2925	0
548	20250312	102100	13666855	2925	2925	2925	2925	26
549	20250312	102000	13590805	2925	2925	2925	2925	799
550	20250312	101900	11253730	2925	2925	2925	2925	400
551	20250312	101800	10083730	2930	2930	2930	2930	0
552	20250312	101700	10083730	2930	2930	2930	2930	0
553	20250312	101600	10083730	2930	2930	2930	2930	0
554	20250312	101500	10083730	2930	2930	2930	2930	0
555	20250312	101400	10083730	2930	2930	2930	2930	0
556	20250312	101300	10083730	2930	2930	2930	2930	0
557	20250312	101200	10083730	2930	2930	2930	2930	0
558	20250312	101100	10083730	2930	2930	2930	2930	10
559	20250312	101000	10054430	2935	2935	2935	2935	0
560	20250312	100900	10054430	2935	2935	2935	2935	1
561	20250312	100800	10051495	2930	2930	2930	2930	0
562	20250312	100700	10051495	2930	2930	2930	2930	0
563	20250312	100600	10051495	2930	2930	2930	2930	0
564	20250312	100500	10051495	2930	2940	2940	2930	4
565	20250312	100400	10039750	2940	2940	2940	2940	0
566	20250312	100300	10039750	2940	2940	2940	2940	0
567	20250312	100200	10039750	2940	2940	2940	2940	10
568	20250312	100100	10010350	2925	2925	2925	2925	0
569	20250312	100000	10010350	2925	2925	2925	2925	0
570	20250312	095900	10010350	2925	2925	2925	2925	0
571	20250312	095800	10010350	2925	2925	2925	2925	0
572	20250312	095700	10010350	2925	2925	2925	2925	261
573	20250312	095600	9246925	2920	2930	2930	2920	800
574	20250312	095500	6904315	2935	2935	2935	2935	139
575	20250312	095400	6496350	2950	2950	2950	2950	0
576	20250312	095300	6496350	2950	2950	2950	2950	0
577	20250312	095200	6496350	2950	2950	2950	2950	1
578	20250312	095100	6493400	2945	2935	2947	2935	479
579	20250312	095000	5087450	2935	2935	2935	2935	0
580	20250312	094900	5087450	2935	2935	2935	2935	10
581	20250312	094800	5058100	2935	2935	2935	2935	0
582	20250312	094700	5058100	2935	2935	2935	2935	50
583	20250312	094600	4911350	2930	2930	2930	2930	0
584	20250312	094500	4911350	2930	2930	2930	2930	0
585	20250312	094400	4911350	2930	2930	2930	2930	21
586	20250312	094300	4849820	2950	2935	2950	2935	2
587	20250312	094200	4843935	2935	2935	2935	2935	30
588	20250312	094100	4755885	2950	2950	2950	2950	0
589	20250312	094000	4755885	2950	2950	2950	2950	0
590	20250312	093900	4755885	2950	2950	2950	2950	10
591	20250312	093800	4726385	2950	2950	2950	2950	0
592	20250312	093700	4726385	2950	2950	2950	2950	10
593	20250312	093600	4696885	2950	2950	2950	2950	2
594	20250312	093500	4690985	2950	2950	2950	2950	0
595	20250312	093400	4690985	2950	2950	2950	2950	351
596	20250312	093300	3655535	2950	2950	2950	2950	0
597	20250312	093200	3655535	2950	2950	2950	2950	1
598	20250312	093100	3652585	2920	2920	2920	2920	0
599	20250312	093000	3652585	2920	2925	2930	2920	876
600	20250312	092900	1089220	2925	2925	2925	2925	0
601	20250312	092800	1089220	2925	2925	2925	2925	50
602	20250312	092700	942970	2925	2925	2925	2925	0
603	20250312	092600	942970	2925	2925	2925	2925	2
604	20250312	092500	937120	2925	2925	2930	2925	117
605	20250312	092400	594870	2930	2930	2930	2930	0
606	20250312	092300	594870	2930	2930	2930	2930	0
607	20250312	092200	594870	2930	2930	2930	2930	0
608	20250312	092100	594870	2930	2930	2930	2930	0
609	20250312	092000	594870	2930	2930	2930	2930	4
610	20250312	091900	583150	2935	2935	2935	2935	0
611	20250312	091800	583150	2935	2935	2935	2935	52
612	20250312	091700	430530	2935	2935	2935	2935	0
613	20250312	091600	430530	2935	2935	2935	2935	0
614	20250312	091500	430530	2935	2935	2935	2935	0
615	20250312	091400	430530	2935	2935	2935	2935	0
616	20250312	091300	430530	2935	2935	2935	2935	0
617	20250312	091200	430530	2935	2935	2935	2935	0
618	20250312	091100	430530	2935	2935	2935	2935	0
619	20250312	091000	430530	2935	2935	2935	2935	0
620	20250312	090900	430530	2935	2935	2935	2935	0
621	20250312	090800	430530	2935	2935	2935	2935	0
622	20250312	090700	430530	2935	2935	2935	2935	10
623	20250312	090600	401180	2935	2935	2935	2935	11
624	20250312	090500	368895	2940	2940	2940	2940	28
625	20250312	090400	286575	2935	2935	2935	2935	0
626	20250312	090300	286575	2935	2945	2945	2935	9
627	20250312	090200	260105	2945	2945	2945	2945	50
628	20250312	090100	112855	2945	2950	2950	2945	7
629	20250312	090000	92225	2975	2975	2975	2975	31