KissMeData/064260/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	194500	504389749	2925	2925	2925	2925	2320
3	20250312	194400	504389749	2925	2925	2925	2925	0
4	20250312	194300	504389749	2925	2925	2925	2925	0
5	20250312	194200	504389749	2925	2925	2925	2925	0
6	20250312	194100	504389749	2925	2925	2925	2925	0
7	20250312	194000	504389749	2925	2925	2925	2925	0
8	20250312	193900	504389749	2925	2925	2925	2925	0
9	20250312	193800	504389749	2925	2925	2925	2925	0
10	20250312	193700	504389749	2925	2925	2925	2925	0
11	20250312	193600	504389749	2925	2925	2925	2925	0
12	20250312	193500	504389749	2925	2925	2925	2925	0
13	20250312	193400	504389749	2925	2925	2925	2925	0
14	20250312	193300	504389749	2925	2925	2925	2925	0
15	20250312	193200	504389749	2925	2925	2925	2925	0
16	20250312	193100	504389749	2925	2925	2925	2925	0
17	20250312	193000	504389749	2925	2925	2925	2925	0
18	20250312	192900	504389749	2925	2925	2925	2925	0
19	20250312	192800	504389749	2925	2925	2925	2925	0
20	20250312	192700	504389749	2925	2925	2925	2925	0
21	20250312	192600	504389749	2925	2925	2925	2925	0
22	20250312	192500	504389749	2925	2925	2925	2925	0
23	20250312	192400	504389749	2925	2925	2925	2925	0
24	20250312	192300	504389749	2925	2925	2925	2925	0
25	20250312	192200	504389749	2925	2925	2925	2925	0
26	20250312	192100	504389749	2925	2925	2925	2925	0
27	20250312	192000	504389749	2925	2925	2925	2925	0
28	20250312	191900	504389749	2925	2925	2925	2925	0
29	20250312	191800	504389749	2925	2925	2925	2925	0
30	20250312	191700	504389749	2925	2925	2925	2925	0
31	20250312	191600	504389749	2925	2925	2925	2925	0
32	20250312	191500	504389749	2925	2925	2925	2925	2320
33	20250312	191400	504389749	2925	2925	2925	2925	0
34	20250312	191300	504389749	2925	2925	2925	2925	0
35	20250312	191200	504389749	2925	2925	2925	2925	0
36	20250312	191100	504389749	2925	2925	2925	2925	0
37	20250312	191000	504389749	2925	2925	2925	2925	0
38	20250312	190900	504389749	2925	2925	2925	2925	0
39	20250312	190800	504389749	2925	2925	2925	2925	0
40	20250312	190700	504389749	2925	2925	2925	2925	0
41	20250312	190600	504389749	2925	2925	2925	2925	0
42	20250312	190500	504389749	2925	2925	2925	2925	0
43	20250312	190400	504389749	2925	2925	2925	2925	0
44	20250312	190300	504389749	2925	2925	2925	2925	0
45	20250312	190200	504389749	2925	2925	2925	2925	0
46	20250312	190100	504389749	2925	2925	2925	2925	0
47	20250312	190000	504389749	2925	2925	2925	2925	0
48	20250312	185900	504389749	2925	2925	2925	2925	0
49	20250312	185800	504389749	2925	2925	2925	2925	0
50	20250312	185700	504389749	2925	2925	2925	2925	0
51	20250312	185600	504389749	2925	2925	2925	2925	0
52	20250312	185500	504389749	2925	2925	2925	2925	0
53	20250312	185400	504389749	2925	2925	2925	2925	0
54	20250312	185300	504389749	2925	2925	2925	2925	0
55	20250312	185200	504389749	2925	2925	2925	2925	0
56	20250312	185100	504389749	2925	2925	2925	2925	0
57	20250312	185000	504389749	2925	2925	2925	2925	0
58	20250312	184900	504389749	2925	2925	2925	2925	0
59	20250312	184800	504389749	2925	2925	2925	2925	0
60	20250312	184700	504389749	2925	2925	2925	2925	0
61	20250312	184600	504389749	2925	2925	2925	2925	0
62	20250312	184500	504389749	2925	2925	2925	2925	2320
63	20250312	184400	504389749	2925	2925	2925	2925	0
64	20250312	184300	504389749	2925	2925	2925	2925	0
65	20250312	184200	504389749	2925	2925	2925	2925	0
66	20250312	184100	504389749	2925	2925	2925	2925	0
67	20250312	184000	504389749	2925	2925	2925	2925	0
68	20250312	183900	504389749	2925	2925	2925	2925	0
69	20250312	183800	504389749	2925	2925	2925	2925	0
70	20250312	183700	504389749	2925	2925	2925	2925	0
71	20250312	183600	504389749	2925	2925	2925	2925	0
72	20250312	183500	504389749	2925	2925	2925	2925	0
73	20250312	183400	504389749	2925	2925	2925	2925	0
74	20250312	183300	504389749	2925	2925	2925	2925	0
75	20250312	183200	504389749	2925	2925	2925	2925	0
76	20250312	183100	504389749	2925	2925	2925	2925	0
77	20250312	183000	504389749	2925	2925	2925	2925	0
78	20250312	182900	504389749	2925	2925	2925	2925	0
79	20250312	182800	504389749	2925	2925	2925	2925	0
80	20250312	182700	504389749	2925	2925	2925	2925	0
81	20250312	182600	504389749	2925	2925	2925	2925	0
82	20250312	182500	504389749	2925	2925	2925	2925	0
83	20250312	182400	504389749	2925	2925	2925	2925	0
84	20250312	182300	504389749	2925	2925	2925	2925	0
85	20250312	182200	504389749	2925	2925	2925	2925	0
86	20250312	182100	504389749	2925	2925	2925	2925	0
87	20250312	182000	504389749	2925	2925	2925	2925	0
88	20250312	181900	504389749	2925	2925	2925	2925	0
89	20250312	181800	504389749	2925	2925	2925	2925	0
90	20250312	181700	504389749	2925	2925	2925	2925	0
91	20250312	181600	504389749	2925	2925	2925	2925	0
92	20250312	181500	504389749	2925	2925	2925	2925	2320
93	20250312	181400	504389749	2925	2925	2925	2925	0
94	20250312	181300	504389749	2925	2925	2925	2925	0
95	20250312	181200	504389749	2925	2925	2925	2925	0
96	20250312	181100	504389749	2925	2925	2925	2925	0
97	20250312	181000	504389749	2925	2925	2925	2925	0
98	20250312	180900	504389749	2925	2925	2925	2925	0
99	20250312	180800	504389749	2925	2925	2925	2925	0
100	20250312	180700	504389749	2925	2925	2925	2925	0
101	20250312	180600	504389749	2925	2925	2925	2925	0
102	20250312	180500	504389749	2925	2925	2925	2925	0
103	20250312	180400	504389749	2925	2925	2925	2925	0
104	20250312	180300	504389749	2925	2925	2925	2925	0
105	20250312	180200	504389749	2925	2925	2925	2925	0
106	20250312	180100	504389749	2925	2925	2925	2925	0
107	20250312	180000	504389749	2925	2925	2925	2925	0
108	20250312	175900	504389749	2925	2925	2925	2925	0
109	20250312	175800	504389749	2925	2925	2925	2925	0
110	20250312	175700	504389749	2925	2925	2925	2925	0
111	20250312	175600	504389749	2925	2925	2925	2925	0
112	20250312	175500	504389749	2925	2925	2925	2925	0
113	20250312	175400	504389749	2925	2925	2925	2925	0
114	20250312	175300	504389749	2925	2925	2925	2925	0
115	20250312	175200	504389749	2925	2925	2925	2925	0
116	20250312	175100	504389749	2925	2925	2925	2925	0
117	20250312	175000	504389749	2925	2925	2925	2925	0
118	20250312	174900	504389749	2925	2925	2925	2925	0
119	20250312	174800	504389749	2925	2925	2925	2925	0
120	20250312	174700	504389749	2925	2925	2925	2925	0
121	20250312	174600	504389749	2925	2925	2925	2925	0
122	20250312	174500	504389749	2925	2925	2925	2925	2320
123	20250312	174400	504389749	2925	2925	2925	2925	0
124	20250312	174300	504389749	2925	2925	2925	2925	0
125	20250312	174200	504389749	2925	2925	2925	2925	0
126	20250312	174100	504389749	2925	2925	2925	2925	0
127	20250312	174000	504389749	2925	2925	2925	2925	0
128	20250312	173900	504389749	2925	2925	2925	2925	0
129	20250312	173800	504389749	2925	2925	2925	2925	0
130	20250312	173700	504389749	2925	2925	2925	2925	0
131	20250312	173600	504389749	2925	2925	2925	2925	0
132	20250312	173500	504389749	2925	2925	2925	2925	0
133	20250312	173400	504389749	2925	2925	2925	2925	0
134	20250312	173300	504389749	2925	2925	2925	2925	0
135	20250312	173200	504389749	2925	2925	2925	2925	0
136	20250312	173100	504389749	2925	2925	2925	2925	0
137	20250312	173000	504389749	2925	2925	2925	2925	0
138	20250312	172900	504389749	2925	2925	2925	2925	0
139	20250312	172800	504389749	2925	2925	2925	2925	0
140	20250312	172700	504389749	2925	2925	2925	2925	0
141	20250312	172600	504389749	2925	2925	2925	2925	0
142	20250312	172500	504389749	2925	2925	2925	2925	0
143	20250312	172400	504389749	2925	2925	2925	2925	0
144	20250312	172300	504389749	2925	2925	2925	2925	0
145	20250312	172200	504389749	2925	2925	2925	2925	0
146	20250312	172100	504389749	2925	2925	2925	2925	0
147	20250312	172000	504389749	2925	2925	2925	2925	0
148	20250312	171900	504389749	2925	2925	2925	2925	0
149	20250312	171800	504389749	2925	2925	2925	2925	0
150	20250312	171700	504389749	2925	2925	2925	2925	0
151	20250312	171600	504389749	2925	2925	2925	2925	0
152	20250312	171500	504389749	2925	2925	2925	2925	2320
153	20250312	171400	504389749	2925	2925	2925	2925	0
154	20250312	171300	504389749	2925	2925	2925	2925	0
155	20250312	171200	504389749	2925	2925	2925	2925	0
156	20250312	171100	504389749	2925	2925	2925	2925	0
157	20250312	171000	504389749	2925	2925	2925	2925	0
158	20250312	170900	504389749	2925	2925	2925	2925	0
159	20250312	170800	504389749	2925	2925	2925	2925	0
160	20250312	170700	504389749	2925	2925	2925	2925	0
161	20250312	170600	504389749	2925	2925	2925	2925	0
162	20250312	170500	504389749	2925	2925	2925	2925	0
163	20250312	170400	504389749	2925	2925	2925	2925	0
164	20250312	170300	504389749	2925	2925	2925	2925	0
165	20250312	170200	504389749	2925	2925	2925	2925	0
166	20250312	170100	504389749	2925	2925	2925	2925	0
167	20250312	170000	504389749	2925	2925	2925	2925	0
168	20250312	165900	504389749	2925	2925	2925	2925	0
169	20250312	165800	504389749	2925	2925	2925	2925	0
170	20250312	165700	504389749	2925	2925	2925	2925	0
171	20250312	165600	504389749	2925	2925	2925	2925	0
172	20250312	165500	504389749	2925	2925	2925	2925	0
173	20250312	165400	504389749	2925	2925	2925	2925	0
174	20250312	165300	504389749	2925	2925	2925	2925	0
175	20250312	165200	504389749	2925	2925	2925	2925	0
176	20250312	165100	504389749	2925	2925	2925	2925	0
177	20250312	165000	504389749	2925	2925	2925	2925	0
178	20250312	164900	504389749	2925	2925	2925	2925	0
179	20250312	164800	504389749	2925	2925	2925	2925	0
180	20250312	164700	504389749	2925	2925	2925	2925	0
181	20250312	164600	504389749	2925	2925	2925	2925	0
182	20250312	164500	504389749	2925	2925	2925	2925	2320
183	20250312	164400	504389749	2925	2925	2925	2925	0
184	20250312	164300	504389749	2925	2925	2925	2925	0
185	20250312	164200	504389749	2925	2925	2925	2925	0
186	20250312	164100	504389749	2925	2925	2925	2925	0
187	20250312	164000	504389749	2925	2925	2925	2925	0
188	20250312	163900	504389749	2925	2925	2925	2925	0
189	20250312	163800	504389749	2925	2925	2925	2925	0
190	20250312	163700	504389749	2925	2925	2925	2925	0
191	20250312	163600	504389749	2925	2925	2925	2925	0
192	20250312	163500	504389749	2925	2925	2925	2925	0
193	20250312	163400	504389749	2925	2925	2925	2925	0
194	20250312	163300	504389749	2925	2925	2925	2925	0
195	20250312	163200	504389749	2925	2925	2925	2925	0
196	20250312	163100	504389749	2925	2925	2925	2925	0
197	20250312	163000	504389749	2925	2925	2925	2925	0
198	20250312	162900	504389749	2925	2925	2925	2925	0
199	20250312	162800	504389749	2925	2925	2925	2925	0
200	20250312	162700	504389749	2925	2925	2925	2925	0
201	20250312	162600	504389749	2925	2925	2925	2925	0
202	20250312	162500	504389749	2925	2925	2925	2925	0
203	20250312	162400	504389749	2925	2925	2925	2925	0
204	20250312	162300	504389749	2925	2925	2925	2925	0
205	20250312	162200	504389749	2925	2925	2925	2925	0
206	20250312	162100	504389749	2925	2925	2925	2925	0
207	20250312	162000	504389749	2925	2925	2925	2925	0
208	20250312	161900	504389749	2925	2925	2925	2925	0
209	20250312	161800	504389749	2925	2925	2925	2925	0
210	20250312	161700	504389749	2925	2925	2925	2925	0
211	20250312	161600	504389749	2925	2925	2925	2925	0
212	20250312	161500	504389749	2925	2925	2925	2925	2320
213	20250312	161400	504389749	2925	2925	2925	2925	0
214	20250312	161300	504389749	2925	2925	2925	2925	0
215	20250312	161200	504389749	2925	2925	2925	2925	0
216	20250312	161100	504389749	2925	2925	2925	2925	0
217	20250312	161000	504389749	2925	2925	2925	2925	0
218	20250312	160900	504389749	2925	2925	2925	2925	0
219	20250312	160800	504389749	2925	2925	2925	2925	0
220	20250312	160700	504389749	2925	2925	2925	2925	0
221	20250312	160600	504389749	2925	2925	2925	2925	0
222	20250312	160500	504389749	2925	2925	2925	2925	0
223	20250312	160400	504389749	2925	2925	2925	2925	0
224	20250312	160300	504389749	2925	2925	2925	2925	0
225	20250312	160200	504389749	2925	2925	2925	2925	0
226	20250312	160100	504389749	2925	2925	2925	2925	0
227	20250312	160000	504389749	2925	2925	2925	2925	0
228	20250312	155900	504389749	2925	2925	2925	2925	0
229	20250312	155800	504389749	2925	2925	2925	2925	0
230	20250312	155700	504389749	2925	2925	2925	2925	0
231	20250312	155600	504389749	2925	2925	2925	2925	0
232	20250312	155500	504389749	2925	2925	2925	2925	0
233	20250312	155400	504389749	2925	2925	2925	2925	0
234	20250312	155300	504389749	2925	2925	2925	2925	0
235	20250312	155200	504389749	2925	2925	2925	2925	0
236	20250312	155100	504389749	2925	2925	2925	2925	0
237	20250312	155000	504389749	2925	2925	2925	2925	0
238	20250312	154900	504389749	2925	2925	2925	2925	0
239	20250312	154800	504389749	2925	2925	2925	2925	0
240	20250312	154700	504389749	2925	2925	2925	2925	0
241	20250312	154600	504389749	2925	2925	2925	2925	0
242	20250312	154500	504389749	2925	2925	2925	2925	2320
243	20250312	154400	504389749	2925	2925	2925	2925	0
244	20250312	154300	504389749	2925	2925	2925	2925	0
245	20250312	154200	504389749	2925	2925	2925	2925	0
246	20250312	154100	504389749	2925	2925	2925	2925	0
247	20250312	154000	504389749	2925	2925	2925	2925	0
248	20250312	153900	504389749	2925	2925	2925	2925	0
249	20250312	153800	504389749	2925	2925	2925	2925	0
250	20250312	153700	504389749	2925	2925	2925	2925	0
251	20250312	153600	504389749	2925	2925	2925	2925	0
252	20250312	153500	504389749	2925	2925	2925	2925	0
253	20250312	153400	504389749	2925	2925	2925	2925	0
254	20250312	153300	504389749	2925	2925	2925	2925	0
255	20250312	153200	504389749	2925	2925	2925	2925	0
256	20250312	153100	504389749	2925	2925	2925	2925	0
257	20250312	153000	504389749	2925	2925	2925	2925	2320
258	20250312	152900	497603749	2915	2915	2915	2915	0
259	20250312	152800	497603749	2915	2915	2915	2915	0
260	20250312	152700	497603749	2915	2915	2915	2915	0
261	20250312	152600	497603749	2915	2915	2915	2915	0
262	20250312	152500	497603749	2915	2915	2915	2915	0
263	20250312	152400	497603749	2915	2915	2915	2915	0
264	20250312	152300	497603749	2915	2915	2915	2915	0
265	20250312	152200	497603749	2915	2915	2915	2915	0
266	20250312	152100	497603749	2915	2915	2915	2915	0
267	20250312	152000	497603749	2915	2915	2915	2915	0
268	20250312	151900	497603749	2915	2915	2915	2915	267
269	20250312	151800	496825444	2915	2917	2917	2915	240
270	20250312	151700	496125842	2915	2915	2915	2915	0
271	20250312	151600	496125842	2915	2915	2915	2915	0
272	20250312	151500	496125842	2915	2915	2915	2915	0
273	20250312	151400	496125842	2915	2915	2915	2915	20
274	20250312	151300	496067542	2925	2925	2925	2925	0
275	20250312	151200	496067542	2925	2920	2925	2905	4883
276	20250312	151100	481869517	2920	2920	2920	2920	0
277	20250312	151000	481869517	2920	2925	2925	2920	208
278	20250312	150900	481261152	2925	2925	2925	2925	0
279	20250312	150800	481261152	2925	2925	2925	2915	415
280	20250312	150700	480051277	2925	2925	2925	2925	0
281	20250312	150600	480051277	2925	2925	2925	2925	0
282	20250312	150500	480051277	2925	2925	2925	2925	0
283	20250312	150400	480051277	2925	2920	2925	2920	33
284	20250312	150300	479954907	2920	2920	2920	2920	72
285	20250312	150200	479744667	2920	2920	2920	2920	240
286	20250312	150100	479043867	2920	2920	2920	2920	0
287	20250312	150000	479043867	2920	2920	2920	2920	504
288	20250312	145900	477572187	2920	2920	2920	2920	114
289	20250312	145800	477239307	2920	2920	2920	2920	111
290	20250312	145700	476915187	2920	2920	2920	2920	115
291	20250312	145600	476579387	2920	2920	2920	2920	1060
292	20250312	145500	473484187	2920	2910	2920	2910	2
293	20250312	145400	473478357	2920	2920	2920	2920	1
294	20250312	145300	473475437	2910	2910	2910	2910	0
295	20250312	145200	473475437	2910	2910	2910	2910	0
296	20250312	145100	473475437	2910	2910	2910	2910	1900
297	20250312	145000	467946437	2925	2925	2925	2925	3
298	20250312	144900	467937662	2910	2910	2910	2910	0
299	20250312	144800	467937662	2910	2915	2915	2910	2002
300	20250312	144700	462110272	2920	2920	2920	2920	2
301	20250312	144600	462104432	2915	2915	2915	2915	0
302	20250312	144500	462104432	2915	2920	2920	2915	91
303	20250312	144400	461838717	2925	2925	2925	2925	0
304	20250312	144300	461838717	2925	2925	2925	2925	0
305	20250312	144200	461838717	2925	2925	2925	2925	0
306	20250312	144100	461838717	2925	2925	2925	2925	0
307	20250312	144000	461838717	2925	2925	2925	2925	0
308	20250312	143900	461838717	2925	2925	2925	2925	0
309	20250312	143800	461838717	2925	2925	2925	2925	0
310	20250312	143700	461838717	2925	2925	2925	2925	1
311	20250312	143600	461835792	2905	2905	2905	2905	210
312	20250312	143500	461225742	2905	2915	2925	2905	4582
313	20250312	143400	447888617	2920	2920	2920	2920	5
314	20250312	143300	447874017	2915	2915	2915	2915	984
315	20250312	143200	445005657	2925	2922	2925	2915	321
316	20250312	143100	444068967	2925	2925	2925	2925	0
317	20250312	143000	444068967	2925	2925	2925	2925	0
318	20250312	142900	444068967	2925	2925	2925	2925	0
319	20250312	142800	444068967	2925	2925	2925	2925	0
320	20250312	142700	444068967	2925	2925	2925	2925	0
321	20250312	142600	444068967	2925	2922	2925	2922	6
322	20250312	142500	444051432	2920	2925	2925	2920	182
323	20250312	142400	443519987	2920	2925	2925	2920	353
324	20250312	142300	442489212	2925	2925	2925	2925	16
325	20250312	142200	442442412	2920	2920	2920	2920	2051
326	20250312	142100	436453492	2925	2925	2925	2925	20
327	20250312	142000	436394992	2920	2920	2920	2920	0
328	20250312	141900	436394992	2920	2920	2920	2920	0
329	20250312	141800	436394992	2920	2920	2920	2920	1000
330	20250312	141700	433474992	2925	2925	2925	2925	5
331	20250312	141600	433460367	2930	2930	2930	2930	0
332	20250312	141500	433460367	2930	2930	2930	2930	0
333	20250312	141400	433460367	2930	2930	2930	2930	0
334	20250312	141300	433460367	2930	2925	2930	2925	9
335	20250312	141200	433434037	2925	2925	2925	2925	2
336	20250312	141100	433428187	2925	2925	2925	2925	0
337	20250312	141000	433428187	2925	2925	2925	2925	0
338	20250312	140900	433428187	2925	2925	2925	2925	10
339	20250312	140800	433398937	2925	2925	2925	2925	480
340	20250312	140700	431994937	2925	2925	2925	2925	1
341	20250312	140600	431992012	2925	2925	2925	2925	156
342	20250312	140500	431535712	2930	2930	2930	2930	3
343	20250312	140400	431526922	2930	2930	2930	2930	10
344	20250312	140300	431497622	2925	2930	2930	2925	564
345	20250312	140200	429847602	2925	2925	2925	2925	0
346	20250312	140100	429847602	2925	2925	2925	2925	630
347	20250312	140000	428004852	2925	2925	2925	2925	0
348	20250312	135900	428004852	2925	2930	2930	2925	290
349	20250312	135800	427156502	2930	2930	2930	2930	30
350	20250312	135700	427068602	2930	2930	2930	2930	0
351	20250312	135600	427068602	2930	2930	2930	2930	20
352	20250312	135500	427010002	2930	2930	2930	2930	32
353	20250312	135400	426916242	2930	2930	2930	2930	33
354	20250312	135300	426819552	2930	2930	2930	2930	0
355	20250312	135200	426819552	2930	2930	2930	2930	0
356	20250312	135100	426819552	2930	2930	2930	2925	719
357	20250312	135000	424716382	2930	2930	2930	2930	24
358	20250312	134900	424646062	2930	2930	2930	2930	0
359	20250312	134800	424646062	2930	2930	2930	2930	209
360	20250312	134700	424033692	2925	2930	2930	2925	399
361	20250312	134600	422866372	2930	2930	2930	2930	5
362	20250312	134500	422851722	2930	2930	2930	2930	245
363	20250312	134400	422133872	2935	2935	2935	2935	250
364	20250312	134300	421400122	2935	2935	2935	2935	50
365	20250312	134200	421253372	2935	2935	2935	2935	70
366	20250312	134100	421047922	2935	2935	2935	2935	0
367	20250312	134000	421047922	2935	2930	2935	2930	8000
368	20250312	133900	397568387	2925	2925	2925	2925	300
369	20250312	133800	396690887	2930	2930	2930	2930	7
370	20250312	133700	396670377	2935	2935	2935	2935	0
371	20250312	133600	396670377	2935	2935	2935	2935	0
372	20250312	133500	396670377	2935	2935	2935	2935	0
373	20250312	133400	396670377	2935	2925	2935	2925	29
374	20250312	133300	396585542	2930	2930	2930	2930	2
375	20250312	133200	396579682	2930	2930	2930	2930	9
376	20250312	133100	396553312	2930	2930	2930	2930	0
377	20250312	133000	396553312	2930	2930	2930	2930	1
378	20250312	132900	396550382	2930	2930	2930	2930	171
379	20250312	132800	396049352	2925	2925	2925	2925	200
380	20250312	132700	395464352	2930	2930	2930	2930	54
381	20250312	132600	395306132	2930	2930	2930	2930	54
382	20250312	132500	395147912	2930	2930	2930	2930	10
383	20250312	132400	395118612	2925	2925	2930	2925	567
384	20250312	132300	393459817	2925	2925	2925	2925	165
385	20250312	132200	392977192	2925	2925	2925	2925	13
386	20250312	132100	392939167	2930	2930	2930	2930	625
387	20250312	132000	391107917	2930	2930	2930	2930	0
388	20250312	131900	391107917	2930	2930	2930	2930	400
389	20250312	131800	389935917	2935	2935	2935	2935	2
390	20250312	131700	389930047	2935	2935	2935	2935	0
391	20250312	131600	389930047	2935	2935	2935	2935	0
392	20250312	131500	389930047	2935	2935	2935	2935	212
393	20250312	131400	389307827	2935	2935	2935	2935	10
394	20250312	131300	389278477	2935	2935	2935	2935	0
395	20250312	131200	389278477	2935	2930	2935	2930	101
396	20250312	131100	388982147	2930	2930	2930	2930	0
397	20250312	131000	388982147	2930	2930	2930	2930	0
398	20250312	130900	388982147	2930	2930	2930	2930	201
399	20250312	130800	388393217	2930	2930	2930	2930	23
400	20250312	130700	388325827	2930	2930	2930	2930	577
401	20250312	130600	386635217	2930	2930	2930	2930	500
402	20250312	130500	385170217	2930	2935	2935	2930	770
403	20250312	130400	382913817	2935	2935	2935	2935	0
404	20250312	130300	382913817	2935	2937	2937	2935	701
405	20250312	130200	380854998	2940	2940	2940	2937	130
406	20250312	130100	380472828	2935	2935	2935	2935	0
407	20250312	130000	380472828	2935	2935	2935	2935	1
408	20250312	125900	380469893	2940	2940	2940	2940	0
409	20250312	125800	380469893	2940	2940	2940	2940	3
410	20250312	125700	380461073	2940	2940	2940	2940	1
411	20250312	125600	380458133	2935	2935	2935	2935	0
412	20250312	125500	380458133	2935	2935	2935	2935	0
413	20250312	125400	380458133	2935	2935	2935	2935	75
414	20250312	125300	380238008	2940	2940	2940	2940	0
415	20250312	125200	380238008	2940	2940	2940	2940	0
416	20250312	125100	380238008	2940	2940	2940	2940	0
417	20250312	125000	380238008	2940	2940	2940	2940	0
418	20250312	124900	380238008	2940	2940	2940	2940	0
419	20250312	124800	380238008	2940	2940	2940	2940	0
420	20250312	124700	380238008	2940	2940	2940	2940	0
421	20250312	124600	380238008	2940	2940	2940	2940	1
422	20250312	124500	380235068	2935	2935	2935	2935	17
423	20250312	124400	380185173	2935	2935	2935	2935	300
424	20250312	124300	379304673	2935	2935	2935	2935	0
425	20250312	124200	379304673	2935	2935	2935	2935	53
426	20250312	124100	379149118	2935	2935	2935	2935	401
427	20250312	124000	377972183	2935	2935	2935	2935	0
428	20250312	123900	377972183	2935	2935	2935	2935	2172
429	20250312	123800	371597363	2935	2935	2935	2935	198
430	20250312	123700	371016233	2940	2940	2940	2940	0
431	20250312	123600	371016233	2940	2940	2940	2940	0
432	20250312	123500	371016233	2940	2940	2940	2940	0
433	20250312	123400	371016233	2940	2940	2940	2940	0
434	20250312	123300	371016233	2940	2940	2940	2940	0
435	20250312	123200	371016233	2940	2940	2940	2940	47
436	20250312	123100	370878053	2940	2940	2940	2940	4
437	20250312	123000	370866293	2940	2940	2940	2940	0
438	20250312	122900	370866293	2940	2940	2940	2940	0
439	20250312	122800	370866293	2940	2940	2940	2940	0
440	20250312	122700	370866293	2940	2940	2940	2940	0
441	20250312	122600	370866293	2940	2940	2940	2940	43
442	20250312	122500	370739873	2935	2935	2935	2935	0
443	20250312	122400	370739873	2935	2935	2935	2935	0
444	20250312	122300	370739873	2935	2935	2935	2935	5
445	20250312	122200	370725198	2935	2935	2935	2935	0
446	20250312	122100	370725198	2935	2935	2935	2935	0
447	20250312	122000	370725198	2935	2940	2940	2935	52
448	20250312	121900	370572328	2940	2940	2940	2940	3
449	20250312	121800	370563508	2940	2940	2940	2940	101
450	20250312	121700	370266568	2940	2940	2940	2940	2
451	20250312	121600	370260688	2940	2940	2940	2940	6
452	20250312	121500	370243048	2935	2935	2935	2935	195
453	20250312	121400	369670723	2940	2940	2940	2940	0
454	20250312	121300	369670723	2940	2940	2940	2940	0
455	20250312	121200	369670723	2940	2940	2940	2940	31
456	20250312	121100	369579583	2940	2940	2940	2940	5
457	20250312	121000	369564883	2930	2930	2930	2930	2
458	20250312	120900	369559023	2935	2935	2935	2935	33
459	20250312	120800	369462168	2935	2935	2935	2930	2006
460	20250312	120700	363583653	2940	2935	2940	2935	211
461	20250312	120600	362964063	2935	2935	2935	2935	0
462	20250312	120500	362964063	2935	2935	2935	2935	0
463	20250312	120400	362964063	2935	2935	2935	2935	460
464	20250312	120300	361613963	2945	2945	2945	2945	0
465	20250312	120200	361613963	2945	2940	2945	2940	41
466	20250312	120100	361493418	2935	2935	2935	2935	0
467	20250312	120000	361493418	2935	2935	2935	2935	0
468	20250312	115900	361493418	2935	2935	2935	2935	1
469	20250312	115800	361490483	2945	2945	2945	2945	0
470	20250312	115700	361490483	2945	2935	2945	2935	1354
471	20250312	115600	357516423	2935	2935	2935	2935	11
472	20250312	115500	357484138	2935	2935	2935	2935	1
473	20250312	115400	357481203	2935	2935	2935	2935	0
474	20250312	115300	357481203	2935	2935	2935	2935	0
475	20250312	115200	357481203	2935	2935	2935	2935	40
476	20250312	115100	357363803	2930	2930	2930	2930	0
477	20250312	115000	357363803	2930	2930	2930	2930	0
478	20250312	114900	357363803	2930	2930	2930	2930	0
479	20250312	114800	357363803	2930	2930	2930	2930	0
480	20250312	114700	357363803	2930	2930	2930	2930	0
481	20250312	114600	357363803	2930	2930	2930	2930	0
482	20250312	114500	357363803	2930	2930	2930	2930	0
483	20250312	114400	357363803	2930	2935	2935	2930	72
484	20250312	114300	357152828	2930	2930	2930	2930	0
485	20250312	114200	357152828	2930	2930	2930	2930	0
486	20250312	114100	357152828	2930	2930	2930	2930	0
487	20250312	114000	357152828	2930	2930	2930	2930	0
488	20250312	113900	357152828	2930	2930	2930	2930	0
489	20250312	113800	357152828	2930	2930	2930	2930	10
490	20250312	113700	357123528	2930	2930	2930	2930	0
491	20250312	113600	357123528	2930	2940	2940	2930	160
492	20250312	113500	356654708	2940	2945	2945	2940	1823
493	20250312	113400	351294818	2945	2945	2945	2945	0
494	20250312	113300	351294818	2945	2945	2945	2945	1
495	20250312	113200	351291873	2945	2945	2945	2945	0
496	20250312	113100	351291873	2945	2950	2950	2945	5
497	20250312	113000	351277133	2945	2945	2945	2945	44
498	20250312	112900	351147553	2945	2945	2945	2945	0
499	20250312	112800	351147553	2945	2945	2945	2945	2
500	20250312	112700	351141663	2945	2945	2945	2945	0
501	20250312	112600	351141663	2945	2945	2945	2945	19
502	20250312	112500	351085708	2945	2945	2945	2945	152
503	20250312	112400	350638068	2945	2945	2945	2945	250
504	20250312	112300	349901818	2950	2950	2950	2950	0
505	20250312	112200	349901818	2950	2950	2950	2950	0
506	20250312	112100	349901818	2950	2950	2950	2950	0
507	20250312	112000	349901818	2950	2950	2950	2950	0
508	20250312	111900	349901818	2950	2945	2950	2945	440
509	20250312	111800	348605513	2945	2932	2945	2932	22287
510	20250312	111700	283087489	2932	2935	2935	2932	12
511	20250312	111600	283052296	2930	2935	2935	2930	101
512	20250312	111500	282756361	2935	2935	2935	2935	10001
513	20250312	111400	253403426	2937	2937	2937	2937	0
514	20250312	111300	253403426	2937	2937	2937	2937	5
515	20250312	111200	253388741	2940	2940	2940	2940	50
516	20250312	111100	253241741	2940	2940	2940	2940	2
517	20250312	111000	253235861	2940	2940	2940	2940	0
518	20250312	110900	253235861	2940	2940	2940	2940	4773
519	20250312	110800	239203241	2940	2940	2940	2940	0
520	20250312	110700	239203241	2940	2945	2945	2940	7
521	20250312	110600	239182656	2945	2945	2945	2945	6
522	20250312	110500	239164986	2945	2945	2945	2945	33
523	20250312	110400	239067801	2945	2945	2945	2945	532
524	20250312	110300	237501061	2945	2945	2945	2945	256
525	20250312	110200	236747141	2940	2950	2950	2940	515
526	20250312	110100	235232861	2950	2950	2950	2950	0
527	20250312	110000	235232861	2950	2950	2950	2950	0
528	20250312	105900	235232861	2950	2950	2950	2945	444
529	20250312	105800	233925106	2950	2950	2950	2950	300
530	20250312	105700	233040106	2950	2950	2950	2950	0
531	20250312	105600	233040106	2950	2950	2950	2950	678
532	20250312	105500	231040006	2950	2950	2950	2950	1000
533	20250312	105400	228090006	2950	2945	2950	2945	46
534	20250312	105300	227954531	2950	2950	2950	2950	0
535	20250312	105200	227954531	2950	2945	2950	2945	400
536	20250312	105100	226775031	2945	2945	2945	2945	10
537	20250312	105000	226745581	2950	2950	2950	2950	0
538	20250312	104900	226745581	2950	2950	2950	2950	101
539	20250312	104800	226447631	2945	2945	2945	2945	185
540	20250312	104700	225902806	2950	2950	2950	2950	1
541	20250312	104600	225899856	2945	2945	2945	2945	10
542	20250312	104500	225870406	2955	2950	2955	2950	2
543	20250312	104400	225864501	2950	2940	2955	2940	14118
544	20250312	104300	184278051	2940	2940	2940	2940	0
545	20250312	104200	184278051	2940	2940	2940	2940	199
546	20250312	104100	183692991	2940	2935	2940	2935	330
547	20250312	104000	182724426	2935	2935	2935	2935	0
548	20250312	103900	182724426	2935	2937	2937	2935	156
549	20250312	103800	182266506	2940	2940	2940	2940	1
550	20250312	103700	182263566	2940	2940	2940	2940	0
551	20250312	103600	182263566	2940	2935	2940	2930	527
552	20250312	103500	180719306	2940	2935	2940	2935	1206
553	20250312	103400	177179666	2940	2940	2940	2940	1
554	20250312	103300	177176726	2935	2937	2937	2935	685
555	20250312	103200	175166247	2940	2935	2940	2935	41
556	20250312	103100	175045907	2940	2940	2940	2940	3
557	20250312	103000	175037087	2940	2940	2940	2940	202
558	20250312	102900	174443207	2935	2935	2935	2935	700
559	20250312	102800	172388707	2940	2945	2945	2940	350
560	20250312	102700	171359687	2945	2945	2945	2945	822
561	20250312	102600	168938897	2945	2935	2945	2935	6389
562	20250312	102500	150152172	2935	2935	2935	2935	503
563	20250312	102400	148675867	2935	2935	2935	2935	0
564	20250312	102300	148675867	2935	2935	2935	2935	0
565	20250312	102200	148675867	2935	2935	2935	2935	1500
566	20250312	102100	144273367	2930	2930	2930	2930	1000
567	20250312	102000	141343367	2940	2940	2940	2940	20
568	20250312	101900	141284567	2940	2940	2940	2940	10
569	20250312	101800	141255167	2940	2940	2940	2940	11
570	20250312	101700	141222827	2940	2935	2945	2935	2578
571	20250312	101600	133645412	2930	2930	2930	2930	0
572	20250312	101500	133645412	2930	2930	2930	2930	50
573	20250312	101400	133498912	2935	2935	2935	2935	121
574	20250312	101300	133143777	2935	2935	2935	2935	184
575	20250312	101200	132603737	2935	2935	2935	2935	0
576	20250312	101100	132603737	2935	2935	2935	2935	2
577	20250312	101000	132597867	2935	2935	2935	2935	0
578	20250312	100900	132597867	2935	2935	2935	2935	0
579	20250312	100800	132597867	2935	2935	2935	2935	51
580	20250312	100700	132448182	2935	2935	2935	2935	0
581	20250312	100600	132448182	2935	2935	2935	2935	2
582	20250312	100500	132442312	2935	2930	2935	2930	93
583	20250312	100400	132169812	2935	2935	2935	2935	4
584	20250312	100300	132158072	2935	2935	2935	2935	0
585	20250312	100200	132158072	2935	2935	2935	2935	0
586	20250312	100100	132158072	2935	2935	2935	2935	0
587	20250312	100000	132158072	2935	2935	2935	2935	232
588	20250312	095900	131477152	2925	2925	2925	2925	0
589	20250312	095800	131477152	2925	2925	2925	2925	529
590	20250312	095700	129929827	2925	2925	2925	2925	181
591	20250312	095600	129400402	2935	2935	2935	2935	17
592	20250312	095500	129350507	2925	2925	2925	2925	60
593	20250312	095400	129175007	2935	2935	2935	2935	5
594	20250312	095300	129160332	2935	2930	2935	2930	31
595	20250312	095200	129069497	2925	2925	2925	2925	0
596	20250312	095100	129069497	2925	2925	2925	2925	0
597	20250312	095000	129069497	2925	2925	2925	2925	0
598	20250312	094900	129069497	2925	2925	2925	2925	345
599	20250312	094800	128060372	2925	2935	2940	2925	3503
600	20250312	094700	117796387	2935	2935	2935	2935	341
601	20250312	094600	116795552	2940	2940	2940	2940	0
602	20250312	094500	116795552	2940	2940	2940	2940	490
603	20250312	094400	115354952	2940	2940	2940	2935	333
604	20250312	094300	114377517	2935	2935	2935	2935	0
605	20250312	094200	114377517	2935	2935	2935	2935	0
606	20250312	094100	114377517	2935	2935	2935	2935	32
607	20250312	094000	114283597	2930	2935	2935	2930	476
608	20250312	093900	112886662	2930	2930	2930	2930	100
609	20250312	093800	112593662	2930	2930	2930	2930	10
610	20250312	093700	112564362	2930	2930	2935	2930	2052
611	20250312	093600	106551992	2930	2930	2930	2930	0
612	20250312	093500	106551992	2930	2935	2935	2930	284
613	20250312	093400	105719412	2940	2940	2940	2940	2
614	20250312	093300	105713532	2940	2940	2940	2940	1
615	20250312	093200	105710592	2935	2935	2935	2935	0
616	20250312	093100	105710592	2935	2935	2935	2935	119
617	20250312	093000	105361327	2935	2935	2935	2935	559
618	20250312	092900	103720662	2935	2935	2935	2935	234
619	20250312	092800	103033872	2935	2935	2935	2935	0
620	20250312	092700	103033872	2935	2935	2935	2935	1
621	20250312	092600	103030937	2935	2935	2935	2935	201
622	20250312	092500	102441002	2935	2935	2935	2935	0
623	20250312	092400	102441002	2935	2935	2935	2935	105
624	20250312	092300	102132827	2935	2935	2935	2935	16
625	20250312	092200	102085867	2935	2937	2937	2935	1000
626	20250312	092100	99150767	2935	2935	2935	2935	18
627	20250312	092000	99097937	2935	2935	2935	2935	0
628	20250312	091900	99097937	2935	2935	2935	2935	313
629	20250312	091800	98179282	2940	2935	2940	2930	3601
630	20250312	091700	87615842	2935	2930	2935	2930	4042
631	20250312	091600	75754767	2930	2920	2930	2920	2
632	20250312	091500	75748917	2930	2930	2930	2925	22
633	20250312	091400	75684527	2935	2925	2935	2925	1501
634	20250312	091300	71290382	2925	2925	2925	2915	246
635	20250312	091200	70573272	2920	2920	2925	2920	404
636	20250312	091100	69393587	2920	2920	2920	2920	0
637	20250312	091000	69393587	2920	2920	2920	2920	14
638	20250312	090900	69352707	2915	2917	2917	2915	16
639	20250312	090800	69306055	2920	2915	2920	2915	288
640	20250312	090700	68466470	2910	2915	2915	2910	4876
641	20250312	090600	54253305	2920	2920	2925	2920	2018
642	20250312	090500	48360740	2915	2915	2915	2915	1204
643	20250312	090400	44851080	2915	2915	2915	2905	202
644	20250312	090300	44263750	2910	2895	2910	2895	3023
645	20250312	090200	35471895	2890	2910	2910	2890	3446
646	20250312	090100	25483965	2905	2920	2920	2905	1704
647	20250312	090000	20508895	2930	2900	2930	2900	6742