KissMeData/041930/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	192800	41842175	5380	5380	5380	5380	114
3	20250312	192700	41842175	5380	5380	5380	5380	0
4	20250312	192600	41842175	5380	5380	5380	5380	0
5	20250312	192500	41842175	5380	5380	5380	5380	0
6	20250312	192400	41842175	5380	5380	5380	5380	0
7	20250312	192300	41842175	5380	5380	5380	5380	0
8	20250312	192200	41842175	5380	5380	5380	5380	0
9	20250312	192100	41842175	5380	5380	5380	5380	0
10	20250312	192000	41842175	5380	5380	5380	5380	0
11	20250312	191900	41842175	5380	5380	5380	5380	0
12	20250312	191800	41842175	5380	5380	5380	5380	0
13	20250312	191700	41842175	5380	5380	5380	5380	0
14	20250312	191600	41842175	5380	5380	5380	5380	0
15	20250312	191500	41842175	5380	5380	5380	5380	0
16	20250312	191400	41842175	5380	5380	5380	5380	0
17	20250312	191300	41842175	5380	5380	5380	5380	0
18	20250312	191200	41842175	5380	5380	5380	5380	0
19	20250312	191100	41842175	5380	5380	5380	5380	0
20	20250312	191000	41842175	5380	5380	5380	5380	0
21	20250312	190900	41842175	5380	5380	5380	5380	0
22	20250312	190800	41842175	5380	5380	5380	5380	0
23	20250312	190700	41842175	5380	5380	5380	5380	0
24	20250312	190600	41842175	5380	5380	5380	5380	0
25	20250312	190500	41842175	5380	5380	5380	5380	0
26	20250312	190400	41842175	5380	5380	5380	5380	0
27	20250312	190300	41842175	5380	5380	5380	5380	0
28	20250312	190200	41842175	5380	5380	5380	5380	0
29	20250312	190100	41842175	5380	5380	5380	5380	0
30	20250312	190000	41842175	5380	5380	5380	5380	0
31	20250312	185900	41842175	5380	5380	5380	5380	0
32	20250312	185800	41842175	5380	5380	5380	5380	114
33	20250312	185700	41842175	5380	5380	5380	5380	0
34	20250312	185600	41842175	5380	5380	5380	5380	0
35	20250312	185500	41842175	5380	5380	5380	5380	0
36	20250312	185400	41842175	5380	5380	5380	5380	0
37	20250312	185300	41842175	5380	5380	5380	5380	0
38	20250312	185200	41842175	5380	5380	5380	5380	0
39	20250312	185100	41842175	5380	5380	5380	5380	0
40	20250312	185000	41842175	5380	5380	5380	5380	0
41	20250312	184900	41842175	5380	5380	5380	5380	0
42	20250312	184800	41842175	5380	5380	5380	5380	0
43	20250312	184700	41842175	5380	5380	5380	5380	0
44	20250312	184600	41842175	5380	5380	5380	5380	0
45	20250312	184500	41842175	5380	5380	5380	5380	0
46	20250312	184400	41842175	5380	5380	5380	5380	0
47	20250312	184300	41842175	5380	5380	5380	5380	0
48	20250312	184200	41842175	5380	5380	5380	5380	0
49	20250312	184100	41842175	5380	5380	5380	5380	0
50	20250312	184000	41842175	5380	5380	5380	5380	0
51	20250312	183900	41842175	5380	5380	5380	5380	0
52	20250312	183800	41842175	5380	5380	5380	5380	0
53	20250312	183700	41842175	5380	5380	5380	5380	0
54	20250312	183600	41842175	5380	5380	5380	5380	0
55	20250312	183500	41842175	5380	5380	5380	5380	0
56	20250312	183400	41842175	5380	5380	5380	5380	0
57	20250312	183300	41842175	5380	5380	5380	5380	0
58	20250312	183200	41842175	5380	5380	5380	5380	0
59	20250312	183100	41842175	5380	5380	5380	5380	0
60	20250312	183000	41842175	5380	5380	5380	5380	0
61	20250312	182900	41842175	5380	5380	5380	5380	0
62	20250312	182800	41842175	5380	5380	5380	5380	114
63	20250312	182700	41842175	5380	5380	5380	5380	0
64	20250312	182600	41842175	5380	5380	5380	5380	0
65	20250312	182500	41842175	5380	5380	5380	5380	0
66	20250312	182400	41842175	5380	5380	5380	5380	0
67	20250312	182300	41842175	5380	5380	5380	5380	0
68	20250312	182200	41842175	5380	5380	5380	5380	0
69	20250312	182100	41842175	5380	5380	5380	5380	0
70	20250312	182000	41842175	5380	5380	5380	5380	0
71	20250312	181900	41842175	5380	5380	5380	5380	0
72	20250312	181800	41842175	5380	5380	5380	5380	0
73	20250312	181700	41842175	5380	5380	5380	5380	0
74	20250312	181600	41842175	5380	5380	5380	5380	0
75	20250312	181500	41842175	5380	5380	5380	5380	0
76	20250312	181400	41842175	5380	5380	5380	5380	0
77	20250312	181300	41842175	5380	5380	5380	5380	0
78	20250312	181200	41842175	5380	5380	5380	5380	0
79	20250312	181100	41842175	5380	5380	5380	5380	0
80	20250312	181000	41842175	5380	5380	5380	5380	0
81	20250312	180900	41842175	5380	5380	5380	5380	0
82	20250312	180800	41842175	5380	5380	5380	5380	0
83	20250312	180700	41842175	5380	5380	5380	5380	0
84	20250312	180600	41842175	5380	5380	5380	5380	0
85	20250312	180500	41842175	5380	5380	5380	5380	0
86	20250312	180400	41842175	5380	5380	5380	5380	0
87	20250312	180300	41842175	5380	5380	5380	5380	0
88	20250312	180200	41842175	5380	5380	5380	5380	0
89	20250312	180100	41842175	5380	5380	5380	5380	0
90	20250312	180000	41842175	5380	5380	5380	5380	0
91	20250312	175900	41842175	5380	5380	5380	5380	0
92	20250312	175800	41842175	5380	5380	5380	5380	114
93	20250312	175700	41842175	5380	5380	5380	5380	0
94	20250312	175600	41842175	5380	5380	5380	5380	0
95	20250312	175500	41842175	5380	5380	5380	5380	0
96	20250312	175400	41842175	5380	5380	5380	5380	0
97	20250312	175300	41842175	5380	5380	5380	5380	0
98	20250312	175200	41842175	5380	5380	5380	5380	0
99	20250312	175100	41842175	5380	5380	5380	5380	0
100	20250312	175000	41842175	5380	5380	5380	5380	0
101	20250312	174900	41842175	5380	5380	5380	5380	0
102	20250312	174800	41842175	5380	5380	5380	5380	0
103	20250312	174700	41842175	5380	5380	5380	5380	0
104	20250312	174600	41842175	5380	5380	5380	5380	0
105	20250312	174500	41842175	5380	5380	5380	5380	0
106	20250312	174400	41842175	5380	5380	5380	5380	0
107	20250312	174300	41842175	5380	5380	5380	5380	0
108	20250312	174200	41842175	5380	5380	5380	5380	0
109	20250312	174100	41842175	5380	5380	5380	5380	0
110	20250312	174000	41842175	5380	5380	5380	5380	0
111	20250312	173900	41842175	5380	5380	5380	5380	0
112	20250312	173800	41842175	5380	5380	5380	5380	0
113	20250312	173700	41842175	5380	5380	5380	5380	0
114	20250312	173600	41842175	5380	5380	5380	5380	0
115	20250312	173500	41842175	5380	5380	5380	5380	0
116	20250312	173400	41842175	5380	5380	5380	5380	0
117	20250312	173300	41842175	5380	5380	5380	5380	0
118	20250312	173200	41842175	5380	5380	5380	5380	0
119	20250312	173100	41842175	5380	5380	5380	5380	0
120	20250312	173000	41842175	5380	5380	5380	5380	0
121	20250312	172900	41842175	5380	5380	5380	5380	0
122	20250312	172800	41842175	5380	5380	5380	5380	114
123	20250312	172700	41842175	5380	5380	5380	5380	0
124	20250312	172600	41842175	5380	5380	5380	5380	0
125	20250312	172500	41842175	5380	5380	5380	5380	0
126	20250312	172400	41842175	5380	5380	5380	5380	0
127	20250312	172300	41842175	5380	5380	5380	5380	0
128	20250312	172200	41842175	5380	5380	5380	5380	0
129	20250312	172100	41842175	5380	5380	5380	5380	0
130	20250312	172000	41842175	5380	5380	5380	5380	0
131	20250312	171900	41842175	5380	5380	5380	5380	0
132	20250312	171800	41842175	5380	5380	5380	5380	0
133	20250312	171700	41842175	5380	5380	5380	5380	0
134	20250312	171600	41842175	5380	5380	5380	5380	0
135	20250312	171500	41842175	5380	5380	5380	5380	0
136	20250312	171400	41842175	5380	5380	5380	5380	0
137	20250312	171300	41842175	5380	5380	5380	5380	0
138	20250312	171200	41842175	5380	5380	5380	5380	0
139	20250312	171100	41842175	5380	5380	5380	5380	0
140	20250312	171000	41842175	5380	5380	5380	5380	0
141	20250312	170900	41842175	5380	5380	5380	5380	0
142	20250312	170800	41842175	5380	5380	5380	5380	0
143	20250312	170700	41842175	5380	5380	5380	5380	0
144	20250312	170600	41842175	5380	5380	5380	5380	0
145	20250312	170500	41842175	5380	5380	5380	5380	0
146	20250312	170400	41842175	5380	5380	5380	5380	0
147	20250312	170300	41842175	5380	5380	5380	5380	0
148	20250312	170200	41842175	5380	5380	5380	5380	0
149	20250312	170100	41842175	5380	5380	5380	5380	0
150	20250312	170000	41842175	5380	5380	5380	5380	0
151	20250312	165900	41842175	5380	5380	5380	5380	0
152	20250312	165800	41842175	5380	5380	5380	5380	114
153	20250312	165700	41842175	5380	5380	5380	5380	0
154	20250312	165600	41842175	5380	5380	5380	5380	0
155	20250312	165500	41842175	5380	5380	5380	5380	0
156	20250312	165400	41842175	5380	5380	5380	5380	0
157	20250312	165300	41842175	5380	5380	5380	5380	0
158	20250312	165200	41842175	5380	5380	5380	5380	0
159	20250312	165100	41842175	5380	5380	5380	5380	0
160	20250312	165000	41842175	5380	5380	5380	5380	0
161	20250312	164900	41842175	5380	5380	5380	5380	0
162	20250312	164800	41842175	5380	5380	5380	5380	0
163	20250312	164700	41842175	5380	5380	5380	5380	0
164	20250312	164600	41842175	5380	5380	5380	5380	0
165	20250312	164500	41842175	5380	5380	5380	5380	0
166	20250312	164400	41842175	5380	5380	5380	5380	0
167	20250312	164300	41842175	5380	5380	5380	5380	0
168	20250312	164200	41842175	5380	5380	5380	5380	0
169	20250312	164100	41842175	5380	5380	5380	5380	0
170	20250312	164000	41842175	5380	5380	5380	5380	0
171	20250312	163900	41842175	5380	5380	5380	5380	0
172	20250312	163800	41842175	5380	5380	5380	5380	0
173	20250312	163700	41842175	5380	5380	5380	5380	0
174	20250312	163600	41842175	5380	5380	5380	5380	0
175	20250312	163500	41842175	5380	5380	5380	5380	0
176	20250312	163400	41842175	5380	5380	5380	5380	0
177	20250312	163300	41842175	5380	5380	5380	5380	0
178	20250312	163200	41842175	5380	5380	5380	5380	0
179	20250312	163100	41842175	5380	5380	5380	5380	0
180	20250312	163000	41842175	5380	5380	5380	5380	0
181	20250312	162900	41842175	5380	5380	5380	5380	0
182	20250312	162800	41842175	5380	5380	5380	5380	114
183	20250312	162700	41842175	5380	5380	5380	5380	0
184	20250312	162600	41842175	5380	5380	5380	5380	0
185	20250312	162500	41842175	5380	5380	5380	5380	0
186	20250312	162400	41842175	5380	5380	5380	5380	0
187	20250312	162300	41842175	5380	5380	5380	5380	0
188	20250312	162200	41842175	5380	5380	5380	5380	0
189	20250312	162100	41842175	5380	5380	5380	5380	0
190	20250312	162000	41842175	5380	5380	5380	5380	0
191	20250312	161900	41842175	5380	5380	5380	5380	0
192	20250312	161800	41842175	5380	5380	5380	5380	0
193	20250312	161700	41842175	5380	5380	5380	5380	0
194	20250312	161600	41842175	5380	5380	5380	5380	0
195	20250312	161500	41842175	5380	5380	5380	5380	0
196	20250312	161400	41842175	5380	5380	5380	5380	0
197	20250312	161300	41842175	5380	5380	5380	5380	0
198	20250312	161200	41842175	5380	5380	5380	5380	0
199	20250312	161100	41842175	5380	5380	5380	5380	0
200	20250312	161000	41842175	5380	5380	5380	5380	0
201	20250312	160900	41842175	5380	5380	5380	5380	0
202	20250312	160800	41842175	5380	5380	5380	5380	0
203	20250312	160700	41842175	5380	5380	5380	5380	0
204	20250312	160600	41842175	5380	5380	5380	5380	0
205	20250312	160500	41842175	5380	5380	5380	5380	0
206	20250312	160400	41842175	5380	5380	5380	5380	0
207	20250312	160300	41842175	5380	5380	5380	5380	0
208	20250312	160200	41842175	5380	5380	5380	5380	0
209	20250312	160100	41842175	5380	5380	5380	5380	0
210	20250312	160000	41842175	5380	5380	5380	5380	0
211	20250312	155900	41842175	5380	5380	5380	5380	0
212	20250312	155800	41842175	5380	5380	5380	5380	114
213	20250312	155700	41842175	5380	5380	5380	5380	0
214	20250312	155600	41842175	5380	5380	5380	5380	0
215	20250312	155500	41842175	5380	5380	5380	5380	0
216	20250312	155400	41842175	5380	5380	5380	5380	0
217	20250312	155300	41842175	5380	5380	5380	5380	0
218	20250312	155200	41842175	5380	5380	5380	5380	0
219	20250312	155100	41842175	5380	5380	5380	5380	0
220	20250312	155000	41842175	5380	5380	5380	5380	0
221	20250312	154900	41842175	5380	5380	5380	5380	0
222	20250312	154800	41842175	5380	5380	5380	5380	0
223	20250312	154700	41842175	5380	5380	5380	5380	0
224	20250312	154600	41842175	5380	5380	5380	5380	0
225	20250312	154500	41842175	5380	5380	5380	5380	0
226	20250312	154400	41842175	5380	5380	5380	5380	0
227	20250312	154300	41842175	5380	5380	5380	5380	0
228	20250312	154200	41842175	5380	5380	5380	5380	0
229	20250312	154100	41842175	5380	5380	5380	5380	0
230	20250312	154000	41842175	5380	5380	5380	5380	0
231	20250312	153900	41842175	5380	5380	5380	5380	0
232	20250312	153800	41842175	5380	5380	5380	5380	0
233	20250312	153700	41842175	5380	5380	5380	5380	0
234	20250312	153600	41842175	5380	5380	5380	5380	0
235	20250312	153500	41842175	5380	5380	5380	5380	0
236	20250312	153400	41842175	5380	5380	5380	5380	0
237	20250312	153300	41842175	5380	5380	5380	5380	0
238	20250312	153200	41842175	5380	5380	5380	5380	0
239	20250312	153100	41842175	5380	5380	5380	5380	0
240	20250312	153000	41842175	5380	5380	5380	5380	114
241	20250312	152900	41228855	5390	5390	5390	5390	0
242	20250312	152800	41228855	5390	5390	5390	5390	0
243	20250312	152700	41228855	5390	5390	5390	5390	0
244	20250312	152600	41228855	5390	5390	5390	5390	0
245	20250312	152500	41228855	5390	5390	5390	5390	0
246	20250312	152400	41228855	5390	5390	5390	5390	0
247	20250312	152300	41228855	5390	5390	5390	5390	0
248	20250312	152200	41228855	5390	5390	5390	5390	0
249	20250312	152100	41228855	5390	5390	5390	5390	0
250	20250312	152000	41228855	5390	5390	5390	5390	0
251	20250312	151900	41228855	5390	5390	5390	5390	0
252	20250312	151800	41228855	5390	5390	5390	5390	0
253	20250312	151700	41228855	5390	5390	5390	5390	0
254	20250312	151600	41228855	5390	5390	5390	5390	0
255	20250312	151500	41228855	5390	5390	5390	5390	1
256	20250312	151400	41223465	5360	5360	5360	5360	0
257	20250312	151300	41223465	5360	5360	5360	5360	116
258	20250312	151200	40601705	5390	5390	5390	5360	12
259	20250312	151100	40537295	5370	5370	5370	5370	0
260	20250312	151000	40537295	5370	5370	5370	5370	35
261	20250312	150900	40349345	5390	5390	5390	5390	0
262	20250312	150800	40349345	5390	5390	5390	5390	31
263	20250312	150700	40182255	5390	5390	5390	5390	0
264	20250312	150600	40182255	5390	5350	5390	5350	31
265	20250312	150500	40016365	5400	5400	5400	5400	0
266	20250312	150400	40016365	5400	5400	5400	5400	0
267	20250312	150300	40016365	5400	5400	5400	5400	0
268	20250312	150200	40016365	5400	5400	5400	5400	10
269	20250312	150100	39962365	5400	5400	5400	5400	1
270	20250312	150000	39956965	5420	5420	5420	5420	0
271	20250312	145900	39956965	5420	5420	5420	5420	0
272	20250312	145800	39956965	5420	5420	5420	5420	0
273	20250312	145700	39956965	5420	5420	5420	5420	0
274	20250312	145600	39956965	5420	5420	5420	5420	0
275	20250312	145500	39956965	5420	5420	5420	5420	0
276	20250312	145400	39956965	5420	5420	5420	5420	0
277	20250312	145300	39956965	5420	5420	5420	5420	0
278	20250312	145200	39956965	5420	5370	5420	5370	2259
279	20250312	145100	27773205	5370	5370	5370	5370	1
280	20250312	145000	27767835	5350	5350	5350	5350	0
281	20250312	144900	27767835	5350	5350	5350	5350	0
282	20250312	144800	27767835	5350	5350	5350	5350	1000
283	20250312	144700	22417835	5370	5370	5370	5370	1
284	20250312	144600	22412465	5360	5350	5360	5350	130
285	20250312	144500	21716165	5360	5360	5360	5360	220
286	20250312	144400	20536965	5370	5370	5370	5370	0
287	20250312	144300	20536965	5370	5370	5370	5370	0
288	20250312	144200	20536965	5370	5370	5370	5370	0
289	20250312	144100	20536965	5370	5370	5370	5370	0
290	20250312	144000	20536965	5370	5370	5370	5370	8
291	20250312	143900	20494005	5380	5380	5380	5380	1
292	20250312	143800	20488625	5380	5380	5380	5380	5
293	20250312	143700	20461725	5380	5380	5380	5380	0
294	20250312	143600	20461725	5380	5380	5380	5380	20
295	20250312	143500	20354125	5380	5380	5380	5380	0
296	20250312	143400	20354125	5380	5380	5380	5380	0
297	20250312	143300	20354125	5380	5380	5380	5380	0
298	20250312	143200	20354125	5380	5380	5380	5380	0
299	20250312	143100	20354125	5380	5380	5380	5380	0
300	20250312	143000	20354125	5380	5380	5380	5380	0
301	20250312	142900	20354125	5380	5370	5380	5370	14
302	20250312	142800	20278935	5380	5380	5380	5380	0
303	20250312	142700	20278935	5380	5380	5380	5380	0
304	20250312	142600	20278935	5380	5380	5380	5380	0
305	20250312	142500	20278935	5380	5380	5380	5380	0
306	20250312	142400	20278935	5380	5380	5380	5380	0
307	20250312	142300	20278935	5380	5380	5380	5380	0
308	20250312	142200	20278935	5380	5380	5380	5380	0
309	20250312	142100	20278935	5380	5380	5380	5380	0
310	20250312	142000	20278935	5380	5380	5380	5380	0
311	20250312	141900	20278935	5380	5380	5380	5380	0
312	20250312	141800	20278935	5380	5380	5380	5380	0
313	20250312	141700	20278935	5380	5380	5380	5380	0
314	20250312	141600	20278935	5380	5380	5380	5380	0
315	20250312	141500	20278935	5380	5380	5380	5380	0
316	20250312	141400	20278935	5380	5380	5380	5380	0
317	20250312	141300	20278935	5380	5380	5380	5380	0
318	20250312	141200	20278935	5380	5380	5380	5380	0
319	20250312	141100	20278935	5380	5370	5380	5370	4
320	20250312	141000	20257445	5380	5380	5380	5380	0
321	20250312	140900	20257445	5380	5380	5380	5380	0
322	20250312	140800	20257445	5380	5380	5380	5380	0
323	20250312	140700	20257445	5380	5380	5380	5380	0
324	20250312	140600	20257445	5380	5380	5380	5380	0
325	20250312	140500	20257445	5380	5380	5380	5380	0
326	20250312	140400	20257445	5380	5380	5380	5380	0
327	20250312	140300	20257445	5380	5380	5380	5380	0
328	20250312	140200	20257445	5380	5380	5380	5380	0
329	20250312	140100	20257445	5380	5380	5380	5380	0
330	20250312	140000	20257445	5380	5380	5380	5380	0
331	20250312	135900	20257445	5380	5380	5380	5380	0
332	20250312	135800	20257445	5380	5380	5380	5380	1
333	20250312	135700	20252065	5370	5375	5375	5370	2
334	20250312	135600	20241320	5380	5380	5380	5380	0
335	20250312	135500	20241320	5380	5380	5380	5380	1
336	20250312	135400	20235940	5380	5380	5380	5380	0
337	20250312	135300	20235940	5380	5380	5380	5380	0
338	20250312	135200	20235940	5380	5380	5380	5380	0
339	20250312	135100	20235940	5380	5380	5380	5380	0
340	20250312	135000	20235940	5380	5380	5380	5380	1
341	20250312	134900	20230560	5370	5370	5370	5370	75
342	20250312	134800	19827810	5370	5370	5370	5370	0
343	20250312	134700	19827810	5370	5370	5370	5370	0
344	20250312	134600	19827810	5370	5370	5370	5370	0
345	20250312	134500	19827810	5370	5370	5370	5370	0
346	20250312	134400	19827810	5370	5370	5370	5370	0
347	20250312	134300	19827810	5370	5370	5370	5370	0
348	20250312	134200	19827810	5370	5370	5370	5370	0
349	20250312	134100	19827810	5370	5370	5370	5370	0
350	20250312	134000	19827810	5370	5370	5370	5370	0
351	20250312	133900	19827810	5370	5370	5370	5370	0
352	20250312	133800	19827810	5370	5370	5370	5370	0
353	20250312	133700	19827810	5370	5370	5370	5370	0
354	20250312	133600	19827810	5370	5370	5370	5370	0
355	20250312	133500	19827810	5370	5370	5370	5370	0
356	20250312	133400	19827810	5370	5370	5370	5370	0
357	20250312	133300	19827810	5370	5370	5370	5370	1
358	20250312	133200	19822440	5370	5370	5370	5370	1
359	20250312	133100	19817070	5360	5360	5360	5360	7
360	20250312	133000	19779550	5370	5370	5370	5370	0
361	20250312	132900	19779550	5370	5370	5370	5370	0
362	20250312	132800	19779550	5370	5370	5370	5370	0
363	20250312	132700	19779550	5370	5370	5370	5370	0
364	20250312	132600	19779550	5370	5370	5370	5370	0
365	20250312	132500	19779550	5370	5370	5370	5370	0
366	20250312	132400	19779550	5370	5370	5370	5370	0
367	20250312	132300	19779550	5370	5370	5370	5370	0
368	20250312	132200	19779550	5370	5370	5370	5370	0
369	20250312	132100	19779550	5370	5370	5370	5370	0
370	20250312	132000	19779550	5370	5370	5370	5370	0
371	20250312	131900	19779550	5370	5370	5370	5370	0
372	20250312	131800	19779550	5370	5370	5370	5370	0
373	20250312	131700	19779550	5370	5370	5370	5370	1
374	20250312	131600	19774180	5360	5360	5360	5360	5
375	20250312	131500	19747380	5370	5370	5370	5370	0
376	20250312	131400	19747380	5370	5370	5370	5370	116
377	20250312	131300	19124460	5370	5370	5370	5370	0
378	20250312	131200	19124460	5370	5370	5370	5370	1
379	20250312	131100	19119090	5360	5360	5360	5360	0
380	20250312	131000	19119090	5360	5360	5360	5360	0
381	20250312	130900	19119090	5360	5370	5370	5360	3
382	20250312	130800	19103000	5370	5370	5370	5370	1
383	20250312	130700	19097630	5360	5360	5360	5360	0
384	20250312	130600	19097630	5360	5360	5360	5360	0
385	20250312	130500	19097630	5360	5360	5360	5360	0
386	20250312	130400	19097630	5360	5360	5360	5360	0
387	20250312	130300	19097630	5360	5360	5360	5360	0
388	20250312	130200	19097630	5360	5360	5360	5360	0
389	20250312	130100	19097630	5360	5360	5360	5360	0
390	20250312	130000	19097630	5360	5360	5360	5360	0
391	20250312	125900	19097630	5360	5360	5360	5360	0
392	20250312	125800	19097630	5360	5360	5360	5360	0
393	20250312	125700	19097630	5360	5360	5360	5360	0
394	20250312	125600	19097630	5360	5360	5360	5360	10
395	20250312	125500	19044030	5360	5360	5360	5360	0
396	20250312	125400	19044030	5360	5360	5360	5360	0
397	20250312	125300	19044030	5360	5360	5360	5360	0
398	20250312	125200	19044030	5360	5360	5360	5360	19
399	20250312	125100	18942190	5360	5360	5360	5360	1
400	20250312	125000	18936830	5370	5370	5370	5370	0
401	20250312	124900	18936830	5370	5370	5370	5370	0
402	20250312	124800	18936830	5370	5370	5370	5370	0
403	20250312	124700	18936830	5370	5370	5370	5370	39
404	20250312	124600	18727400	5370	5370	5370	5370	0
405	20250312	124500	18727400	5370	5370	5370	5370	61
406	20250312	124400	18399830	5370	5370	5370	5370	0
407	20250312	124300	18399830	5370	5370	5370	5370	0
408	20250312	124200	18399830	5370	5370	5370	5370	0
409	20250312	124100	18399830	5370	5370	5370	5370	0
410	20250312	124000	18399830	5370	5370	5370	5370	0
411	20250312	123900	18399830	5370	5370	5370	5370	0
412	20250312	123800	18399830	5370	5370	5370	5370	0
413	20250312	123700	18399830	5370	5370	5370	5370	20
414	20250312	123600	18292430	5370	5370	5370	5370	0
415	20250312	123500	18292430	5370	5370	5370	5370	80
416	20250312	123400	17862830	5380	5380	5380	5380	0
417	20250312	123300	17862830	5380	5380	5380	5380	0
418	20250312	123200	17862830	5380	5380	5380	5380	0
419	20250312	123100	17862830	5380	5380	5380	5380	0
420	20250312	123000	17862830	5380	5380	5380	5380	0
421	20250312	122900	17862830	5380	5380	5380	5380	0
422	20250312	122800	17862830	5380	5380	5380	5380	0
423	20250312	122700	17862830	5380	5380	5380	5380	0
424	20250312	122600	17862830	5380	5380	5380	5380	1
425	20250312	122500	17857450	5380	5380	5380	5380	0
426	20250312	122400	17857450	5380	5380	5380	5380	0
427	20250312	122300	17857450	5380	5380	5380	5380	0
428	20250312	122200	17857450	5380	5380	5380	5380	0
429	20250312	122100	17857450	5380	5380	5380	5380	0
430	20250312	122000	17857450	5380	5380	5380	5380	0
431	20250312	121900	17857450	5380	5380	5380	5380	0
432	20250312	121800	17857450	5380	5380	5380	5380	0
433	20250312	121700	17857450	5380	5380	5380	5380	0
434	20250312	121600	17857450	5380	5380	5380	5380	0
435	20250312	121500	17857450	5380	5380	5380	5380	0
436	20250312	121400	17857450	5380	5380	5380	5380	0
437	20250312	121300	17857450	5380	5380	5380	5380	0
438	20250312	121200	17857450	5380	5370	5380	5370	53
439	20250312	121100	17572810	5380	5380	5380	5380	0
440	20250312	121000	17572810	5380	5380	5380	5380	0
441	20250312	120900	17572810	5380	5380	5380	5380	0
442	20250312	120800	17572810	5380	5380	5380	5380	0
443	20250312	120700	17572810	5380	5380	5380	5380	0
444	20250312	120600	17572810	5380	5380	5380	5380	0
445	20250312	120500	17572810	5380	5380	5380	5380	0
446	20250312	120400	17572810	5380	5380	5380	5380	0
447	20250312	120300	17572810	5380	5380	5380	5380	0
448	20250312	120200	17572810	5380	5380	5380	5380	0
449	20250312	120100	17572810	5380	5380	5380	5380	0
450	20250312	120000	17572810	5380	5380	5380	5380	0
451	20250312	115900	17572810	5380	5380	5380	5380	0
452	20250312	115800	17572810	5380	5380	5380	5380	0
453	20250312	115700	17572810	5380	5380	5380	5380	0
454	20250312	115600	17572810	5380	5380	5380	5380	0
455	20250312	115500	17572810	5380	5380	5380	5380	0
456	20250312	115400	17572810	5380	5380	5380	5380	0
457	20250312	115300	17572810	5380	5380	5380	5380	0
458	20250312	115200	17572810	5380	5380	5380	5380	0
459	20250312	115100	17572810	5380	5380	5380	5380	0
460	20250312	115000	17572810	5380	5380	5380	5380	0
461	20250312	114900	17572810	5380	5380	5380	5380	0
462	20250312	114800	17572810	5380	5380	5380	5380	0
463	20250312	114700	17572810	5380	5380	5380	5380	0
464	20250312	114600	17572810	5380	5380	5380	5380	0
465	20250312	114500	17572810	5380	5380	5380	5380	0
466	20250312	114400	17572810	5380	5360	5380	5350	273
467	20250312	114300	16110770	5380	5380	5380	5380	0
468	20250312	114200	16110770	5380	5380	5380	5380	0
469	20250312	114100	16110770	5380	5380	5380	5380	0
470	20250312	114000	16110770	5380	5380	5380	5380	0
471	20250312	113900	16110770	5380	5380	5380	5380	0
472	20250312	113800	16110770	5380	5380	5380	5380	0
473	20250312	113700	16110770	5380	5380	5380	5380	0
474	20250312	113600	16110770	5380	5380	5380	5380	0
475	20250312	113500	16110770	5380	5380	5380	5380	0
476	20250312	113400	16110770	5380	5380	5380	5380	0
477	20250312	113300	16110770	5380	5380	5380	5380	0
478	20250312	113200	16110770	5380	5380	5380	5380	1
479	20250312	113100	16105390	5370	5370	5370	5370	0
480	20250312	113000	16105390	5370	5370	5370	5370	0
481	20250312	112900	16105390	5370	5370	5370	5370	0
482	20250312	112800	16105390	5370	5370	5370	5370	0
483	20250312	112700	16105390	5370	5370	5370	5370	0
484	20250312	112600	16105390	5370	5370	5370	5370	271
485	20250312	112500	14650120	5380	5380	5380	5380	29
486	20250312	112400	14494100	5390	5390	5390	5390	0
487	20250312	112300	14494100	5390	5390	5390	5390	0
488	20250312	112200	14494100	5390	5390	5390	5390	0
489	20250312	112100	14494100	5390	5390	5390	5390	0
490	20250312	112000	14494100	5390	5390	5390	5390	250
491	20250312	111900	13146600	5390	5390	5390	5390	0
492	20250312	111800	13146600	5390	5390	5390	5390	0
493	20250312	111700	13146600	5390	5390	5390	5390	0
494	20250312	111600	13146600	5390	5380	5390	5380	2
495	20250312	111500	13135830	5380	5380	5380	5380	13
496	20250312	111400	13065890	5390	5390	5390	5390	0
497	20250312	111300	13065890	5390	5390	5390	5390	0
498	20250312	111200	13065890	5390	5390	5390	5390	110
499	20250312	111100	12472990	5390	5390	5390	5390	0
500	20250312	111000	12472990	5390	5390	5390	5390	0
501	20250312	110900	12472990	5390	5390	5390	5390	0
502	20250312	110800	12472990	5390	5390	5390	5390	0
503	20250312	110700	12472990	5390	5390	5390	5390	2
504	20250312	110600	12462210	5390	5390	5390	5390	0
505	20250312	110500	12462210	5390	5390	5390	5390	0
506	20250312	110400	12462210	5390	5390	5390	5390	0
507	20250312	110300	12462210	5390	5390	5390	5390	0
508	20250312	110200	12462210	5390	5390	5390	5390	0
509	20250312	110100	12462210	5390	5390	5390	5390	0
510	20250312	110000	12462210	5390	5390	5390	5390	0
511	20250312	105900	12462210	5390	5390	5390	5390	0
512	20250312	105800	12462210	5390	5390	5390	5390	0
513	20250312	105700	12462210	5390	5390	5390	5390	0
514	20250312	105600	12462210	5390	5390	5390	5390	0
515	20250312	105500	12462210	5390	5390	5390	5390	0
516	20250312	105400	12462210	5390	5390	5390	5390	0
517	20250312	105300	12462210	5390	5390	5390	5390	0
518	20250312	105200	12462210	5390	5390	5390	5390	0
519	20250312	105100	12462210	5390	5390	5390	5390	0
520	20250312	105000	12462210	5390	5390	5390	5390	0
521	20250312	104900	12462210	5390	5390	5390	5390	1
522	20250312	104800	12456820	5380	5380	5380	5380	42
523	20250312	104700	12230860	5380	5380	5380	5380	0
524	20250312	104600	12230860	5380	5380	5380	5380	46
525	20250312	104500	11983380	5380	5380	5380	5380	0
526	20250312	104400	11983380	5380	5380	5380	5380	0
527	20250312	104300	11983380	5380	5380	5380	5380	0
528	20250312	104200	11983380	5380	5380	5380	5380	0
529	20250312	104100	11983380	5380	5370	5380	5370	11
530	20250312	104000	11924300	5380	5380	5380	5380	0
531	20250312	103900	11924300	5380	5380	5380	5380	11
532	20250312	103800	11865120	5390	5390	5390	5390	0
533	20250312	103700	11865120	5390	5390	5390	5390	0
534	20250312	103600	11865120	5390	5390	5390	5390	0
535	20250312	103500	11865120	5390	5390	5390	5390	0
536	20250312	103400	11865120	5390	5390	5390	5390	0
537	20250312	103300	11865120	5390	5390	5390	5390	0
538	20250312	103200	11865120	5390	5390	5390	5390	0
539	20250312	103100	11865120	5390	5390	5390	5390	0
540	20250312	103000	11865120	5390	5390	5390	5390	0
541	20250312	102900	11865120	5390	5390	5390	5390	1
542	20250312	102800	11859730	5390	5390	5390	5390	190
543	20250312	102700	10835630	5390	5390	5390	5390	10
544	20250312	102600	10781730	5390	5380	5390	5380	306
545	20250312	102500	9134950	5370	5370	5370	5370	78
546	20250312	102400	8716090	5380	5380	5380	5380	0
547	20250312	102300	8716090	5380	5380	5380	5380	7
548	20250312	102200	8678430	5390	5390	5390	5390	0
549	20250312	102100	8678430	5390	5390	5390	5390	0
550	20250312	102000	8678430	5390	5390	5390	5390	0
551	20250312	101900	8678430	5390	5390	5390	5390	0
552	20250312	101800	8678430	5390	5390	5390	5390	0
553	20250312	101700	8678430	5390	5390	5390	5390	1
554	20250312	101600	8673040	5380	5390	5390	5380	105
555	20250312	101500	8107140	5380	5380	5380	5380	0
556	20250312	101400	8107140	5380	5380	5380	5380	0
557	20250312	101300	8107140	5380	5380	5380	5380	0
558	20250312	101200	8107140	5380	5380	5380	5380	0
559	20250312	101100	8107140	5380	5380	5380	5380	0
560	20250312	101000	8107140	5380	5380	5380	5380	19
561	20250312	100900	8004920	5380	5380	5380	5380	0
562	20250312	100800	8004920	5380	5380	5380	5380	1
563	20250312	100700	7999540	5390	5390	5390	5390	0
564	20250312	100600	7999540	5390	5390	5390	5390	0
565	20250312	100500	7999540	5390	5390	5390	5390	0
566	20250312	100400	7999540	5390	5390	5390	5390	0
567	20250312	100300	7999540	5390	5390	5390	5390	0
568	20250312	100200	7999540	5390	5390	5390	5390	0
569	20250312	100100	7999540	5390	5390	5390	5390	0
570	20250312	100000	7999540	5390	5390	5390	5390	0
571	20250312	095900	7999540	5390	5390	5390	5390	0
572	20250312	095800	7999540	5390	5390	5390	5390	0
573	20250312	095700	7999540	5390	5390	5390	5390	0
574	20250312	095600	7999540	5390	5390	5390	5390	0
575	20250312	095500	7999540	5390	5390	5390	5390	0
576	20250312	095400	7999540	5390	5390	5390	5390	0
577	20250312	095300	7999540	5390	5390	5390	5390	0
578	20250312	095200	7999540	5390	5390	5390	5390	0
579	20250312	095100	7999540	5390	5390	5390	5390	0
580	20250312	095000	7999540	5390	5390	5390	5390	0
581	20250312	094900	7999540	5390	5390	5390	5390	0
582	20250312	094800	7999540	5390	5390	5390	5390	1
583	20250312	094700	7994150	5390	5390	5390	5390	0
584	20250312	094600	7994150	5390	5390	5390	5390	2
585	20250312	094500	7983370	5390	5390	5390	5390	9
586	20250312	094400	7934860	5390	5390	5390	5390	1
587	20250312	094300	7929470	5350	5350	5350	5350	0
588	20250312	094200	7929470	5350	5350	5350	5350	200
589	20250312	094100	6859470	5390	5370	5390	5370	8
590	20250312	094000	6816370	5390	5390	5390	5390	0
591	20250312	093900	6816370	5390	5390	5390	5390	0
592	20250312	093800	6816370	5390	5390	5390	5390	0
593	20250312	093700	6816370	5390	5370	5390	5370	146
594	20250312	093600	6029970	5330	5340	5340	5330	20
595	20250312	093500	5923270	5360	5360	5360	5360	0
596	20250312	093400	5923270	5360	5360	5360	5360	0
597	20250312	093300	5923270	5360	5360	5360	5360	85
598	20250312	093200	5467670	5350	5350	5350	5350	155
599	20250312	093100	4638420	5350	5350	5350	5350	0
600	20250312	093000	4638420	5350	5350	5350	5350	10
601	20250312	092900	4584920	5340	5340	5340	5340	0
602	20250312	092800	4584920	5340	5340	5340	5340	20
603	20250312	092700	4478120	5340	5340	5340	5340	0
604	20250312	092600	4478120	5340	5340	5340	5340	10
605	20250312	092500	4424720	5340	5340	5340	5340	0
606	20250312	092400	4424720	5340	5330	5340	5310	104
607	20250312	092300	3871700	5340	5340	5340	5340	0
608	20250312	092200	3871700	5340	5340	5340	5340	0
609	20250312	092100	3871700	5340	5340	5340	5340	0
610	20250312	092000	3871700	5340	5340	5340	5340	0
611	20250312	091900	3871700	5340	5330	5340	5330	2
612	20250312	091800	3861030	5330	5340	5340	5330	215
613	20250312	091700	2713000	5340	5330	5340	5330	232
614	20250312	091600	1476430	5330	5330	5330	5330	0
615	20250312	091500	1476430	5330	5330	5330	5330	0
616	20250312	091400	1476430	5330	5330	5330	5330	0
617	20250312	091300	1476430	5330	5330	5330	5330	0
618	20250312	091200	1476430	5330	5330	5330	5330	0
619	20250312	091100	1476430	5330	5330	5330	5330	0
620	20250312	091000	1476430	5330	5330	5330	5330	27
621	20250312	090900	1332520	5340	5340	5340	5340	0
622	20250312	090800	1332520	5340	5340	5340	5340	0
623	20250312	090700	1332520	5340	5340	5340	5340	10
624	20250312	090600	1279120	5310	5310	5310	5310	0
625	20250312	090500	1279120	5310	5310	5310	5310	0
626	20250312	090400	1279120	5310	5310	5310	5310	0
627	20250312	090300	1279120	5310	5310	5310	5310	0
628	20250312	090200	1279120	5310	5310	5310	5310	0
629	20250312	090100	1279120	5310	5310	5310	5310	6
630	20250312	090000	1247260	5330	5300	5330	5300	235