KissMeData/123700/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	202300	24285560	2930	2930	2930	2930	984
3	20250312	202200	24285560	2930	2930	2930	2930	0
4	20250312	202100	24285560	2930	2930	2930	2930	0
5	20250312	202000	24285560	2930	2930	2930	2930	0
6	20250312	201900	24285560	2930	2930	2930	2930	0
7	20250312	201800	24285560	2930	2930	2930	2930	0
8	20250312	201700	24285560	2930	2930	2930	2930	0
9	20250312	201600	24285560	2930	2930	2930	2930	0
10	20250312	201500	24285560	2930	2930	2930	2930	0
11	20250312	201400	24285560	2930	2930	2930	2930	0
12	20250312	201300	24285560	2930	2930	2930	2930	0
13	20250312	201200	24285560	2930	2930	2930	2930	0
14	20250312	201100	24285560	2930	2930	2930	2930	0
15	20250312	201000	24285560	2930	2930	2930	2930	0
16	20250312	200900	24285560	2930	2930	2930	2930	0
17	20250312	200800	24285560	2930	2930	2930	2930	0
18	20250312	200700	24285560	2930	2930	2930	2930	0
19	20250312	200600	24285560	2930	2930	2930	2930	0
20	20250312	200500	24285560	2930	2930	2930	2930	0
21	20250312	200400	24285560	2930	2930	2930	2930	0
22	20250312	200300	24285560	2930	2930	2930	2930	0
23	20250312	200200	24285560	2930	2930	2930	2930	0
24	20250312	200100	24285560	2930	2930	2930	2930	0
25	20250312	200000	24285560	2930	2930	2930	2930	0
26	20250312	195900	24285560	2930	2930	2930	2930	0
27	20250312	195800	24285560	2930	2930	2930	2930	0
28	20250312	195700	24285560	2930	2930	2930	2930	0
29	20250312	195600	24285560	2930	2930	2930	2930	0
30	20250312	195500	24285560	2930	2930	2930	2930	0
31	20250312	195400	24285560	2930	2930	2930	2930	0
32	20250312	195300	24285560	2930	2930	2930	2930	984
33	20250312	195200	24285560	2930	2930	2930	2930	0
34	20250312	195100	24285560	2930	2930	2930	2930	0
35	20250312	195000	24285560	2930	2930	2930	2930	0
36	20250312	194900	24285560	2930	2930	2930	2930	0
37	20250312	194800	24285560	2930	2930	2930	2930	0
38	20250312	194700	24285560	2930	2930	2930	2930	0
39	20250312	194600	24285560	2930	2930	2930	2930	0
40	20250312	194500	24285560	2930	2930	2930	2930	0
41	20250312	194400	24285560	2930	2930	2930	2930	0
42	20250312	194300	24285560	2930	2930	2930	2930	0
43	20250312	194200	24285560	2930	2930	2930	2930	0
44	20250312	194100	24285560	2930	2930	2930	2930	0
45	20250312	194000	24285560	2930	2930	2930	2930	0
46	20250312	193900	24285560	2930	2930	2930	2930	0
47	20250312	193800	24285560	2930	2930	2930	2930	0
48	20250312	193700	24285560	2930	2930	2930	2930	0
49	20250312	193600	24285560	2930	2930	2930	2930	0
50	20250312	193500	24285560	2930	2930	2930	2930	0
51	20250312	193400	24285560	2930	2930	2930	2930	0
52	20250312	193300	24285560	2930	2930	2930	2930	0
53	20250312	193200	24285560	2930	2930	2930	2930	0
54	20250312	193100	24285560	2930	2930	2930	2930	0
55	20250312	193000	24285560	2930	2930	2930	2930	0
56	20250312	192900	24285560	2930	2930	2930	2930	0
57	20250312	192800	24285560	2930	2930	2930	2930	0
58	20250312	192700	24285560	2930	2930	2930	2930	0
59	20250312	192600	24285560	2930	2930	2930	2930	0
60	20250312	192500	24285560	2930	2930	2930	2930	0
61	20250312	192400	24285560	2930	2930	2930	2930	0
62	20250312	192300	24285560	2930	2930	2930	2930	984
63	20250312	192200	24285560	2930	2930	2930	2930	0
64	20250312	192100	24285560	2930	2930	2930	2930	0
65	20250312	192000	24285560	2930	2930	2930	2930	0
66	20250312	191900	24285560	2930	2930	2930	2930	0
67	20250312	191800	24285560	2930	2930	2930	2930	0
68	20250312	191700	24285560	2930	2930	2930	2930	0
69	20250312	191600	24285560	2930	2930	2930	2930	0
70	20250312	191500	24285560	2930	2930	2930	2930	0
71	20250312	191400	24285560	2930	2930	2930	2930	0
72	20250312	191300	24285560	2930	2930	2930	2930	0
73	20250312	191200	24285560	2930	2930	2930	2930	0
74	20250312	191100	24285560	2930	2930	2930	2930	0
75	20250312	191000	24285560	2930	2930	2930	2930	0
76	20250312	190900	24285560	2930	2930	2930	2930	0
77	20250312	190800	24285560	2930	2930	2930	2930	0
78	20250312	190700	24285560	2930	2930	2930	2930	0
79	20250312	190600	24285560	2930	2930	2930	2930	0
80	20250312	190500	24285560	2930	2930	2930	2930	0
81	20250312	190400	24285560	2930	2930	2930	2930	0
82	20250312	190300	24285560	2930	2930	2930	2930	0
83	20250312	190200	24285560	2930	2930	2930	2930	0
84	20250312	190100	24285560	2930	2930	2930	2930	0
85	20250312	190000	24285560	2930	2930	2930	2930	0
86	20250312	185900	24285560	2930	2930	2930	2930	0
87	20250312	185800	24285560	2930	2930	2930	2930	0
88	20250312	185700	24285560	2930	2930	2930	2930	0
89	20250312	185600	24285560	2930	2930	2930	2930	0
90	20250312	185500	24285560	2930	2930	2930	2930	0
91	20250312	185400	24285560	2930	2930	2930	2930	0
92	20250312	185300	24285560	2930	2930	2930	2930	984
93	20250312	185200	24285560	2930	2930	2930	2930	0
94	20250312	185100	24285560	2930	2930	2930	2930	0
95	20250312	185000	24285560	2930	2930	2930	2930	0
96	20250312	184900	24285560	2930	2930	2930	2930	0
97	20250312	184800	24285560	2930	2930	2930	2930	0
98	20250312	184700	24285560	2930	2930	2930	2930	0
99	20250312	184600	24285560	2930	2930	2930	2930	0
100	20250312	184500	24285560	2930	2930	2930	2930	0
101	20250312	184400	24285560	2930	2930	2930	2930	0
102	20250312	184300	24285560	2930	2930	2930	2930	0
103	20250312	184200	24285560	2930	2930	2930	2930	0
104	20250312	184100	24285560	2930	2930	2930	2930	0
105	20250312	184000	24285560	2930	2930	2930	2930	0
106	20250312	183900	24285560	2930	2930	2930	2930	0
107	20250312	183800	24285560	2930	2930	2930	2930	0
108	20250312	183700	24285560	2930	2930	2930	2930	0
109	20250312	183600	24285560	2930	2930	2930	2930	0
110	20250312	183500	24285560	2930	2930	2930	2930	0
111	20250312	183400	24285560	2930	2930	2930	2930	0
112	20250312	183300	24285560	2930	2930	2930	2930	0
113	20250312	183200	24285560	2930	2930	2930	2930	0
114	20250312	183100	24285560	2930	2930	2930	2930	0
115	20250312	183000	24285560	2930	2930	2930	2930	0
116	20250312	182900	24285560	2930	2930	2930	2930	0
117	20250312	182800	24285560	2930	2930	2930	2930	0
118	20250312	182700	24285560	2930	2930	2930	2930	0
119	20250312	182600	24285560	2930	2930	2930	2930	0
120	20250312	182500	24285560	2930	2930	2930	2930	0
121	20250312	182400	24285560	2930	2930	2930	2930	0
122	20250312	182300	24285560	2930	2930	2930	2930	984
123	20250312	182200	24285560	2930	2930	2930	2930	0
124	20250312	182100	24285560	2930	2930	2930	2930	0
125	20250312	182000	24285560	2930	2930	2930	2930	0
126	20250312	181900	24285560	2930	2930	2930	2930	0
127	20250312	181800	24285560	2930	2930	2930	2930	0
128	20250312	181700	24285560	2930	2930	2930	2930	0
129	20250312	181600	24285560	2930	2930	2930	2930	0
130	20250312	181500	24285560	2930	2930	2930	2930	0
131	20250312	181400	24285560	2930	2930	2930	2930	0
132	20250312	181300	24285560	2930	2930	2930	2930	0
133	20250312	181200	24285560	2930	2930	2930	2930	0
134	20250312	181100	24285560	2930	2930	2930	2930	0
135	20250312	181000	24285560	2930	2930	2930	2930	0
136	20250312	180900	24285560	2930	2930	2930	2930	0
137	20250312	180800	24285560	2930	2930	2930	2930	0
138	20250312	180700	24285560	2930	2930	2930	2930	0
139	20250312	180600	24285560	2930	2930	2930	2930	0
140	20250312	180500	24285560	2930	2930	2930	2930	0
141	20250312	180400	24285560	2930	2930	2930	2930	0
142	20250312	180300	24285560	2930	2930	2930	2930	0
143	20250312	180200	24285560	2930	2930	2930	2930	0
144	20250312	180100	24285560	2930	2930	2930	2930	0
145	20250312	180000	24285560	2930	2930	2930	2930	0
146	20250312	175900	24285560	2930	2930	2930	2930	0
147	20250312	175800	24285560	2930	2930	2930	2930	0
148	20250312	175700	24285560	2930	2930	2930	2930	0
149	20250312	175600	24285560	2930	2930	2930	2930	0
150	20250312	175500	24285560	2930	2930	2930	2930	0
151	20250312	175400	24285560	2930	2930	2930	2930	0
152	20250312	175300	24285560	2930	2930	2930	2930	984
153	20250312	175200	24285560	2930	2930	2930	2930	0
154	20250312	175100	24285560	2930	2930	2930	2930	0
155	20250312	175000	24285560	2930	2930	2930	2930	0
156	20250312	174900	24285560	2930	2930	2930	2930	0
157	20250312	174800	24285560	2930	2930	2930	2930	0
158	20250312	174700	24285560	2930	2930	2930	2930	0
159	20250312	174600	24285560	2930	2930	2930	2930	0
160	20250312	174500	24285560	2930	2930	2930	2930	0
161	20250312	174400	24285560	2930	2930	2930	2930	0
162	20250312	174300	24285560	2930	2930	2930	2930	0
163	20250312	174200	24285560	2930	2930	2930	2930	0
164	20250312	174100	24285560	2930	2930	2930	2930	0
165	20250312	174000	24285560	2930	2930	2930	2930	0
166	20250312	173900	24285560	2930	2930	2930	2930	0
167	20250312	173800	24285560	2930	2930	2930	2930	0
168	20250312	173700	24285560	2930	2930	2930	2930	0
169	20250312	173600	24285560	2930	2930	2930	2930	0
170	20250312	173500	24285560	2930	2930	2930	2930	0
171	20250312	173400	24285560	2930	2930	2930	2930	0
172	20250312	173300	24285560	2930	2930	2930	2930	0
173	20250312	173200	24285560	2930	2930	2930	2930	0
174	20250312	173100	24285560	2930	2930	2930	2930	0
175	20250312	173000	24285560	2930	2930	2930	2930	0
176	20250312	172900	24285560	2930	2930	2930	2930	0
177	20250312	172800	24285560	2930	2930	2930	2930	0
178	20250312	172700	24285560	2930	2930	2930	2930	0
179	20250312	172600	24285560	2930	2930	2930	2930	0
180	20250312	172500	24285560	2930	2930	2930	2930	0
181	20250312	172400	24285560	2930	2930	2930	2930	0
182	20250312	172300	24285560	2930	2930	2930	2930	984
183	20250312	172200	24285560	2930	2930	2930	2930	0
184	20250312	172100	24285560	2930	2930	2930	2930	0
185	20250312	172000	24285560	2930	2930	2930	2930	0
186	20250312	171900	24285560	2930	2930	2930	2930	0
187	20250312	171800	24285560	2930	2930	2930	2930	0
188	20250312	171700	24285560	2930	2930	2930	2930	0
189	20250312	171600	24285560	2930	2930	2930	2930	0
190	20250312	171500	24285560	2930	2930	2930	2930	0
191	20250312	171400	24285560	2930	2930	2930	2930	0
192	20250312	171300	24285560	2930	2930	2930	2930	0
193	20250312	171200	24285560	2930	2930	2930	2930	0
194	20250312	171100	24285560	2930	2930	2930	2930	0
195	20250312	171000	24285560	2930	2930	2930	2930	0
196	20250312	170900	24285560	2930	2930	2930	2930	0
197	20250312	170800	24285560	2930	2930	2930	2930	0
198	20250312	170700	24285560	2930	2930	2930	2930	0
199	20250312	170600	24285560	2930	2930	2930	2930	0
200	20250312	170500	24285560	2930	2930	2930	2930	0
201	20250312	170400	24285560	2930	2930	2930	2930	0
202	20250312	170300	24285560	2930	2930	2930	2930	0
203	20250312	170200	24285560	2930	2930	2930	2930	0
204	20250312	170100	24285560	2930	2930	2930	2930	0
205	20250312	170000	24285560	2930	2930	2930	2930	0
206	20250312	165900	24285560	2930	2930	2930	2930	0
207	20250312	165800	24285560	2930	2930	2930	2930	0
208	20250312	165700	24285560	2930	2930	2930	2930	0
209	20250312	165600	24285560	2930	2930	2930	2930	0
210	20250312	165500	24285560	2930	2930	2930	2930	0
211	20250312	165400	24285560	2930	2930	2930	2930	0
212	20250312	165300	24285560	2930	2930	2930	2930	984
213	20250312	165200	24285560	2930	2930	2930	2930	0
214	20250312	165100	24285560	2930	2930	2930	2930	0
215	20250312	165000	24285560	2930	2930	2930	2930	0
216	20250312	164900	24285560	2930	2930	2930	2930	0
217	20250312	164800	24285560	2930	2930	2930	2930	0
218	20250312	164700	24285560	2930	2930	2930	2930	0
219	20250312	164600	24285560	2930	2930	2930	2930	0
220	20250312	164500	24285560	2930	2930	2930	2930	0
221	20250312	164400	24285560	2930	2930	2930	2930	0
222	20250312	164300	24285560	2930	2930	2930	2930	0
223	20250312	164200	24285560	2930	2930	2930	2930	0
224	20250312	164100	24285560	2930	2930	2930	2930	0
225	20250312	164000	24285560	2930	2930	2930	2930	0
226	20250312	163900	24285560	2930	2930	2930	2930	0
227	20250312	163800	24285560	2930	2930	2930	2930	0
228	20250312	163700	24285560	2930	2930	2930	2930	0
229	20250312	163600	24285560	2930	2930	2930	2930	0
230	20250312	163500	24285560	2930	2930	2930	2930	0
231	20250312	163400	24285560	2930	2930	2930	2930	0
232	20250312	163300	24285560	2930	2930	2930	2930	0
233	20250312	163200	24285560	2930	2930	2930	2930	0
234	20250312	163100	24285560	2930	2930	2930	2930	0
235	20250312	163000	24285560	2930	2930	2930	2930	0
236	20250312	162900	24285560	2930	2930	2930	2930	0
237	20250312	162800	24285560	2930	2930	2930	2930	0
238	20250312	162700	24285560	2930	2930	2930	2930	0
239	20250312	162600	24285560	2930	2930	2930	2930	0
240	20250312	162500	24285560	2930	2930	2930	2930	0
241	20250312	162400	24285560	2930	2930	2930	2930	0
242	20250312	162300	24285560	2930	2930	2930	2930	984
243	20250312	162200	24285560	2930	2930	2930	2930	0
244	20250312	162100	24285560	2930	2930	2930	2930	0
245	20250312	162000	24285560	2930	2930	2930	2930	0
246	20250312	161900	24285560	2930	2930	2930	2930	0
247	20250312	161800	24285560	2930	2930	2930	2930	0
248	20250312	161700	24285560	2930	2930	2930	2930	0
249	20250312	161600	24285560	2930	2930	2930	2930	0
250	20250312	161500	24285560	2930	2930	2930	2930	0
251	20250312	161400	24285560	2930	2930	2930	2930	0
252	20250312	161300	24285560	2930	2930	2930	2930	0
253	20250312	161200	24285560	2930	2930	2930	2930	0
254	20250312	161100	24285560	2930	2930	2930	2930	0
255	20250312	161000	24285560	2930	2930	2930	2930	0
256	20250312	160900	24285560	2930	2930	2930	2930	0
257	20250312	160800	24285560	2930	2930	2930	2930	0
258	20250312	160700	24285560	2930	2930	2930	2930	0
259	20250312	160600	24285560	2930	2930	2930	2930	0
260	20250312	160500	24285560	2930	2930	2930	2930	0
261	20250312	160400	24285560	2930	2930	2930	2930	0
262	20250312	160300	24285560	2930	2930	2930	2930	0
263	20250312	160200	24285560	2930	2930	2930	2930	0
264	20250312	160100	24285560	2930	2930	2930	2930	0
265	20250312	160000	24285560	2930	2930	2930	2930	0
266	20250312	155900	24285560	2930	2930	2930	2930	0
267	20250312	155800	24285560	2930	2930	2930	2930	0
268	20250312	155700	24285560	2930	2930	2930	2930	0
269	20250312	155600	24285560	2930	2930	2930	2930	0
270	20250312	155500	24285560	2930	2930	2930	2930	0
271	20250312	155400	24285560	2930	2930	2930	2930	0
272	20250312	155300	24285560	2930	2930	2930	2930	984
273	20250312	155200	24285560	2930	2930	2930	2930	0
274	20250312	155100	24285560	2930	2930	2930	2930	0
275	20250312	155000	24285560	2930	2930	2930	2930	0
276	20250312	154900	24285560	2930	2930	2930	2930	0
277	20250312	154800	24285560	2930	2930	2930	2930	0
278	20250312	154700	24285560	2930	2930	2930	2930	0
279	20250312	154600	24285560	2930	2930	2930	2930	0
280	20250312	154500	24285560	2930	2930	2930	2930	0
281	20250312	154400	24285560	2930	2930	2930	2930	0
282	20250312	154300	24285560	2930	2930	2930	2930	0
283	20250312	154200	24285560	2930	2930	2930	2930	0
284	20250312	154100	24285560	2930	2930	2930	2930	0
285	20250312	154000	24285560	2930	2930	2930	2930	0
286	20250312	153900	24285560	2930	2930	2930	2930	0
287	20250312	153800	24285560	2930	2930	2930	2930	0
288	20250312	153700	24285560	2930	2930	2930	2930	0
289	20250312	153600	24285560	2930	2930	2930	2930	0
290	20250312	153500	24285560	2930	2930	2930	2930	0
291	20250312	153400	24285560	2930	2930	2930	2930	0
292	20250312	153300	24285560	2930	2930	2930	2930	0
293	20250312	153200	24285560	2930	2930	2930	2930	0
294	20250312	153100	24285560	2930	2930	2930	2930	0
295	20250312	153000	24285560	2930	2930	2930	2930	984
296	20250312	152900	21402440	2930	2930	2930	2930	0
297	20250312	152800	21402440	2930	2930	2930	2930	0
298	20250312	152700	21402440	2930	2930	2930	2930	0
299	20250312	152600	21402440	2930	2930	2930	2930	0
300	20250312	152500	21402440	2930	2930	2930	2930	0
301	20250312	152400	21402440	2930	2930	2930	2930	0
302	20250312	152300	21402440	2930	2930	2930	2930	0
303	20250312	152200	21402440	2930	2930	2930	2930	0
304	20250312	152100	21402440	2930	2930	2930	2930	0
305	20250312	152000	21402440	2930	2930	2930	2930	0
306	20250312	151900	21402440	2930	2930	2930	2930	0
307	20250312	151800	21402440	2930	2930	2930	2930	0
308	20250312	151700	21402440	2930	2930	2930	2930	0
309	20250312	151600	21402440	2930	2930	2930	2930	0
310	20250312	151500	21402440	2930	2930	2930	2930	0
311	20250312	151400	21402440	2930	2930	2930	2930	5
312	20250312	151300	21387790	2930	2930	2930	2930	10
313	20250312	151200	21358490	2930	2930	2930	2930	0
314	20250312	151100	21358490	2930	2930	2930	2930	0
315	20250312	151000	21358490	2930	2930	2930	2930	0
316	20250312	150900	21358490	2930	2930	2930	2930	0
317	20250312	150800	21358490	2930	2930	2930	2930	0
318	20250312	150700	21358490	2930	2930	2930	2930	0
319	20250312	150600	21358490	2930	2930	2930	2930	1
320	20250312	150500	21355560	2930	2930	2930	2930	0
321	20250312	150400	21355560	2930	2930	2930	2930	0
322	20250312	150300	21355560	2930	2930	2930	2930	0
323	20250312	150200	21355560	2930	2930	2930	2930	0
324	20250312	150100	21355560	2930	2930	2930	2930	0
325	20250312	150000	21355560	2930	2930	2930	2930	0
326	20250312	145900	21355560	2930	2930	2930	2930	34
327	20250312	145800	21255940	2930	2930	2930	2930	0
328	20250312	145700	21255940	2930	2930	2930	2930	0
329	20250312	145600	21255940	2930	2930	2930	2930	0
330	20250312	145500	21255940	2930	2930	2930	2930	0
331	20250312	145400	21255940	2930	2930	2930	2930	0
332	20250312	145300	21255940	2930	2930	2930	2930	0
333	20250312	145200	21255940	2930	2930	2930	2930	0
334	20250312	145100	21255940	2930	2930	2930	2930	0
335	20250312	145000	21255940	2930	2930	2930	2930	0
336	20250312	144900	21255940	2930	2930	2930	2930	0
337	20250312	144800	21255940	2930	2930	2930	2930	0
338	20250312	144700	21255940	2930	2930	2930	2930	0
339	20250312	144600	21255940	2930	2930	2930	2930	0
340	20250312	144500	21255940	2930	2930	2930	2930	0
341	20250312	144400	21255940	2930	2930	2930	2930	0
342	20250312	144300	21255940	2930	2930	2930	2930	0
343	20250312	144200	21255940	2930	2930	2930	2930	0
344	20250312	144100	21255940	2930	2930	2930	2930	0
345	20250312	144000	21255940	2930	2930	2930	2930	0
346	20250312	143900	21255940	2930	2930	2930	2930	0
347	20250312	143800	21255940	2930	2930	2930	2930	0
348	20250312	143700	21255940	2930	2930	2930	2930	0
349	20250312	143600	21255940	2930	2930	2930	2930	0
350	20250312	143500	21255940	2930	2930	2930	2930	0
351	20250312	143400	21255940	2930	2930	2930	2930	0
352	20250312	143300	21255940	2930	2930	2930	2930	0
353	20250312	143200	21255940	2930	2930	2930	2930	0
354	20250312	143100	21255940	2930	2930	2930	2930	0
355	20250312	143000	21255940	2930	2930	2930	2930	0
356	20250312	142900	21255940	2930	2930	2930	2930	0
357	20250312	142800	21255940	2930	2930	2930	2930	0
358	20250312	142700	21255940	2930	2930	2930	2930	0
359	20250312	142600	21255940	2930	2930	2930	2930	0
360	20250312	142500	21255940	2930	2930	2930	2930	0
361	20250312	142400	21255940	2930	2930	2930	2930	0
362	20250312	142300	21255940	2930	2930	2930	2930	0
363	20250312	142200	21255940	2930	2930	2930	2930	0
364	20250312	142100	21255940	2930	2930	2930	2930	0
365	20250312	142000	21255940	2930	2930	2930	2930	0
366	20250312	141900	21255940	2930	2930	2930	2930	1
367	20250312	141800	21253010	2925	2925	2925	2925	924
368	20250312	141700	18550310	2920	2920	2920	2920	0
369	20250312	141600	18550310	2920	2920	2920	2920	0
370	20250312	141500	18550310	2920	2920	2920	2920	0
371	20250312	141400	18550310	2920	2920	2920	2920	1
372	20250312	141300	18547390	2925	2925	2925	2925	0
373	20250312	141200	18547390	2925	2925	2925	2925	1
374	20250312	141100	18544465	2915	2915	2915	2915	0
375	20250312	141000	18544465	2915	2915	2915	2915	0
376	20250312	140900	18544465	2915	2915	2915	2915	37
377	20250312	140800	18436610	2920	2920	2920	2920	729
378	20250312	140700	16307930	2920	2920	2920	2920	1
379	20250312	140600	16305010	2920	2920	2920	2920	1
380	20250312	140500	16302090	2920	2920	2920	2920	30
381	20250312	140400	16214490	2920	2920	2920	2920	550
382	20250312	140300	14608490	2920	2920	2920	2920	0
383	20250312	140200	14608490	2920	2920	2920	2920	0
384	20250312	140100	14608490	2920	2920	2920	2920	95
385	20250312	140000	14331090	2920	2920	2920	2920	0
386	20250312	135900	14331090	2920	2920	2920	2920	0
387	20250312	135800	14331090	2920	2920	2920	2920	0
388	20250312	135700	14331090	2920	2920	2920	2920	0
389	20250312	135600	14331090	2920	2920	2920	2920	3
390	20250312	135500	14322330	2920	2920	2920	2920	0
391	20250312	135400	14322330	2920	2920	2920	2920	0
392	20250312	135300	14322330	2920	2920	2920	2920	0
393	20250312	135200	14322330	2920	2920	2920	2920	0
394	20250312	135100	14322330	2920	2920	2920	2920	0
395	20250312	135000	14322330	2920	2920	2920	2920	1
396	20250312	134900	14319410	2920	2920	2920	2920	0
397	20250312	134800	14319410	2920	2920	2920	2920	0
398	20250312	134700	14319410	2920	2920	2920	2920	0
399	20250312	134600	14319410	2920	2920	2920	2920	0
400	20250312	134500	14319410	2920	2920	2920	2920	0
401	20250312	134400	14319410	2920	2920	2920	2920	200
402	20250312	134300	13735410	2925	2925	2925	2925	0
403	20250312	134200	13735410	2925	2925	2925	2925	74
404	20250312	134100	13518960	2935	2935	2935	2935	0
405	20250312	134000	13518960	2935	2935	2935	2935	0
406	20250312	133900	13518960	2935	2935	2935	2935	0
407	20250312	133800	13518960	2935	2935	2935	2935	0
408	20250312	133700	13518960	2935	2935	2935	2935	0
409	20250312	133600	13518960	2935	2935	2935	2935	0
410	20250312	133500	13518960	2935	2935	2935	2935	0
411	20250312	133400	13518960	2935	2935	2935	2935	0
412	20250312	133300	13518960	2935	2935	2935	2935	0
413	20250312	133200	13518960	2935	2935	2935	2935	0
414	20250312	133100	13518960	2935	2935	2935	2935	0
415	20250312	133000	13518960	2935	2935	2935	2935	0
416	20250312	132900	13518960	2935	2935	2935	2935	0
417	20250312	132800	13518960	2935	2935	2935	2935	0
418	20250312	132700	13518960	2935	2935	2935	2935	0
419	20250312	132600	13518960	2935	2935	2935	2935	0
420	20250312	132500	13518960	2935	2935	2935	2935	0
421	20250312	132400	13518960	2935	2935	2935	2935	0
422	20250312	132300	13518960	2935	2935	2935	2935	0
423	20250312	132200	13518960	2935	2935	2935	2935	0
424	20250312	132100	13518960	2935	2935	2935	2935	0
425	20250312	132000	13518960	2935	2935	2935	2935	0
426	20250312	131900	13518960	2935	2935	2935	2935	0
427	20250312	131800	13518960	2935	2935	2935	2935	0
428	20250312	131700	13518960	2935	2935	2935	2935	0
429	20250312	131600	13518960	2935	2935	2935	2935	30
430	20250312	131500	13430910	2935	2935	2935	2935	152
431	20250312	131400	12984790	2935	2935	2935	2935	17
432	20250312	131300	12934895	2935	2935	2935	2935	0
433	20250312	131200	12934895	2935	2935	2935	2935	0
434	20250312	131100	12934895	2935	2935	2935	2935	0
435	20250312	131000	12934895	2935	2925	2935	2925	265
436	20250312	130900	12159760	2935	2935	2935	2935	0
437	20250312	130800	12159760	2935	2935	2935	2935	0
438	20250312	130700	12159760	2935	2935	2935	2935	0
439	20250312	130600	12159760	2935	2935	2935	2935	0
440	20250312	130500	12159760	2935	2935	2935	2935	0
441	20250312	130400	12159760	2935	2935	2935	2935	0
442	20250312	130300	12159760	2935	2935	2935	2935	0
443	20250312	130200	12159760	2935	2935	2935	2935	0
444	20250312	130100	12159760	2935	2935	2935	2935	0
445	20250312	130000	12159760	2935	2935	2935	2935	0
446	20250312	125900	12159760	2935	2935	2935	2935	0
447	20250312	125800	12159760	2935	2935	2935	2935	0
448	20250312	125700	12159760	2935	2935	2935	2935	0
449	20250312	125600	12159760	2935	2935	2935	2935	0
450	20250312	125500	12159760	2935	2925	2935	2925	31
451	20250312	125400	12069075	2935	2935	2935	2935	0
452	20250312	125300	12069075	2935	2935	2935	2935	0
453	20250312	125200	12069075	2935	2935	2935	2935	0
454	20250312	125100	12069075	2935	2935	2935	2935	0
455	20250312	125000	12069075	2935	2935	2935	2935	0
456	20250312	124900	12069075	2935	2935	2935	2935	0
457	20250312	124800	12069075	2935	2935	2935	2935	0
458	20250312	124700	12069075	2935	2935	2935	2935	0
459	20250312	124600	12069075	2935	2935	2935	2935	0
460	20250312	124500	12069075	2935	2935	2935	2935	0
461	20250312	124400	12069075	2935	2935	2935	2935	0
462	20250312	124300	12069075	2935	2935	2935	2935	0
463	20250312	124200	12069075	2935	2935	2935	2935	0
464	20250312	124100	12069075	2935	2935	2935	2935	0
465	20250312	124000	12069075	2935	2935	2935	2935	0
466	20250312	123900	12069075	2935	2935	2935	2935	0
467	20250312	123800	12069075	2935	2935	2935	2935	0
468	20250312	123700	12069075	2935	2935	2935	2935	1
469	20250312	123600	12066140	2935	2935	2935	2935	0
470	20250312	123500	12066140	2935	2935	2935	2935	0
471	20250312	123400	12066140	2935	2935	2935	2935	0
472	20250312	123300	12066140	2935	2935	2935	2935	0
473	20250312	123200	12066140	2935	2935	2935	2935	0
474	20250312	123100	12066140	2935	2935	2935	2935	0
475	20250312	123000	12066140	2935	2935	2935	2935	0
476	20250312	122900	12066140	2935	2935	2935	2935	0
477	20250312	122800	12066140	2935	2935	2935	2935	0
478	20250312	122700	12066140	2935	2935	2935	2935	0
479	20250312	122600	12066140	2935	2935	2935	2935	0
480	20250312	122500	12066140	2935	2935	2935	2935	0
481	20250312	122400	12066140	2935	2925	2935	2925	83
482	20250312	122300	11823355	2940	2940	2940	2940	0
483	20250312	122200	11823355	2940	2940	2940	2940	0
484	20250312	122100	11823355	2940	2940	2940	2940	0
485	20250312	122000	11823355	2940	2940	2940	2940	0
486	20250312	121900	11823355	2940	2940	2940	2940	0
487	20250312	121800	11823355	2940	2940	2940	2940	0
488	20250312	121700	11823355	2940	2940	2940	2940	3
489	20250312	121600	11814535	2940	2940	2940	2940	0
490	20250312	121500	11814535	2940	2940	2940	2940	0
491	20250312	121400	11814535	2940	2940	2940	2940	0
492	20250312	121300	11814535	2940	2940	2940	2940	0
493	20250312	121200	11814535	2940	2940	2940	2940	0
494	20250312	121100	11814535	2940	2925	2940	2925	1002
495	20250312	121000	8883660	2925	2925	2925	2925	0
496	20250312	120900	8883660	2925	2925	2925	2925	54
497	20250312	120800	8725710	2925	2925	2925	2925	47
498	20250312	120700	8588235	2940	2940	2940	2940	0
499	20250312	120600	8588235	2940	2940	2940	2940	0
500	20250312	120500	8588235	2940	2940	2940	2940	1
501	20250312	120400	8585295	2930	2930	2930	2930	390
502	20250312	120300	7442595	2930	2930	2930	2930	0
503	20250312	120200	7442595	2930	2930	2930	2930	0
504	20250312	120100	7442595	2930	2930	2930	2930	0
505	20250312	120000	7442595	2930	2930	2930	2930	0
506	20250312	115900	7442595	2930	2930	2930	2930	0
507	20250312	115800	7442595	2930	2930	2930	2930	0
508	20250312	115700	7442595	2930	2930	2930	2930	0
509	20250312	115600	7442595	2930	2930	2930	2930	1
510	20250312	115500	7439665	2930	2930	2930	2930	86
511	20250312	115400	7187685	2930	2930	2930	2930	0
512	20250312	115300	7187685	2930	2930	2930	2930	0
513	20250312	115200	7187685	2930	2930	2930	2930	0
514	20250312	115100	7187685	2930	2930	2930	2930	0
515	20250312	115000	7187685	2930	2930	2930	2930	22
516	20250312	114900	7123225	2930	2930	2930	2930	0
517	20250312	114800	7123225	2930	2930	2930	2930	0
518	20250312	114700	7123225	2930	2930	2930	2930	0
519	20250312	114600	7123225	2930	2930	2930	2930	0
520	20250312	114500	7123225	2930	2930	2930	2930	0
521	20250312	114400	7123225	2930	2930	2930	2930	0
522	20250312	114300	7123225	2930	2930	2930	2930	0
523	20250312	114200	7123225	2930	2930	2930	2930	0
524	20250312	114100	7123225	2930	2930	2930	2930	0
525	20250312	114000	7123225	2930	2930	2930	2930	0
526	20250312	113900	7123225	2930	2930	2930	2930	0
527	20250312	113800	7123225	2930	2930	2930	2930	1
528	20250312	113700	7120295	2930	2930	2930	2930	0
529	20250312	113600	7120295	2930	2930	2930	2930	0
530	20250312	113500	7120295	2930	2930	2930	2930	0
531	20250312	113400	7120295	2930	2930	2930	2930	0
532	20250312	113300	7120295	2930	2930	2930	2930	35
533	20250312	113200	7017745	2935	2935	2935	2935	31
534	20250312	113100	6926760	2940	2940	2940	2940	0
535	20250312	113000	6926760	2940	2935	2940	2935	400
536	20250312	112900	5751215	2935	2930	2935	2930	19
537	20250312	112800	5695540	2930	2930	2930	2930	0
538	20250312	112700	5695540	2930	2930	2930	2930	1
539	20250312	112600	5692610	2930	2930	2930	2930	30
540	20250312	112500	5604710	2930	2930	2930	2930	0
541	20250312	112400	5604710	2930	2930	2930	2930	0
542	20250312	112300	5604710	2930	2930	2930	2930	0
543	20250312	112200	5604710	2930	2930	2930	2930	0
544	20250312	112100	5604710	2930	2930	2930	2930	0
545	20250312	112000	5604710	2930	2930	2930	2930	0
546	20250312	111900	5604710	2930	2930	2930	2930	0
547	20250312	111800	5604710	2930	2930	2930	2930	0
548	20250312	111700	5604710	2930	2920	2930	2920	5
549	20250312	111600	5590100	2920	2920	2920	2920	0
550	20250312	111500	5590100	2920	2925	2925	2920	15
551	20250312	111400	5546240	2930	2930	2930	2930	0
552	20250312	111300	5546240	2930	2930	2930	2930	0
553	20250312	111200	5546240	2930	2930	2930	2930	0
554	20250312	111100	5546240	2930	2930	2930	2930	0
555	20250312	111000	5546240	2930	2930	2930	2930	0
556	20250312	110900	5546240	2930	2930	2930	2930	0
557	20250312	110800	5546240	2930	2930	2930	2930	0
558	20250312	110700	5546240	2930	2930	2930	2930	0
559	20250312	110600	5546240	2930	2930	2930	2930	0
560	20250312	110500	5546240	2930	2930	2930	2930	0
561	20250312	110400	5546240	2930	2930	2930	2930	0
562	20250312	110300	5546240	2930	2930	2930	2930	0
563	20250312	110200	5546240	2930	2930	2930	2930	0
564	20250312	110100	5546240	2930	2930	2930	2930	0
565	20250312	110000	5546240	2930	2930	2930	2930	0
566	20250312	105900	5546240	2930	2930	2930	2930	0
567	20250312	105800	5546240	2930	2930	2930	2930	0
568	20250312	105700	5546240	2930	2930	2930	2930	0
569	20250312	105600	5546240	2930	2930	2930	2930	0
570	20250312	105500	5546240	2930	2930	2930	2930	0
571	20250312	105400	5546240	2930	2930	2930	2930	0
572	20250312	105300	5546240	2930	2930	2930	2930	0
573	20250312	105200	5546240	2930	2930	2930	2930	0
574	20250312	105100	5546240	2930	2930	2930	2930	0
575	20250312	105000	5546240	2930	2930	2930	2930	0
576	20250312	104900	5546240	2930	2930	2930	2930	0
577	20250312	104800	5546240	2930	2930	2930	2930	0
578	20250312	104700	5546240	2930	2930	2930	2930	0
579	20250312	104600	5546240	2930	2930	2930	2930	0
580	20250312	104500	5546240	2930	2930	2930	2930	0
581	20250312	104400	5546240	2930	2930	2930	2930	0
582	20250312	104300	5546240	2930	2930	2930	2930	0
583	20250312	104200	5546240	2930	2930	2930	2930	0
584	20250312	104100	5546240	2930	2930	2930	2930	0
585	20250312	104000	5546240	2930	2930	2930	2930	0
586	20250312	103900	5546240	2930	2930	2930	2930	0
587	20250312	103800	5546240	2930	2930	2930	2930	0
588	20250312	103700	5546240	2930	2930	2930	2930	0
589	20250312	103600	5546240	2930	2930	2930	2930	0
590	20250312	103500	5546240	2930	2930	2930	2930	0
591	20250312	103400	5546240	2930	2930	2930	2930	0
592	20250312	103300	5546240	2930	2930	2930	2930	0
593	20250312	103200	5546240	2930	2930	2930	2930	0
594	20250312	103100	5546240	2930	2930	2930	2930	0
595	20250312	103000	5546240	2930	2930	2930	2930	0
596	20250312	102900	5546240	2930	2930	2930	2930	0
597	20250312	102800	5546240	2930	2930	2930	2930	0
598	20250312	102700	5546240	2930	2930	2930	2930	0
599	20250312	102600	5546240	2930	2930	2930	2930	0
600	20250312	102500	5546240	2930	2930	2930	2930	1
601	20250312	102400	5543310	2925	2925	2925	2925	0
602	20250312	102300	5543310	2925	2925	2925	2925	0
603	20250312	102200	5543310	2925	2925	2925	2925	102
604	20250312	102100	5244960	2925	2925	2925	2925	0
605	20250312	102000	5244960	2925	2925	2925	2925	0
606	20250312	101900	5244960	2925	2925	2925	2925	0
607	20250312	101800	5244960	2925	2925	2925	2925	0
608	20250312	101700	5244960	2925	2925	2925	2925	0
609	20250312	101600	5244960	2925	2925	2925	2925	0
610	20250312	101500	5244960	2925	2925	2925	2925	0
611	20250312	101400	5244960	2925	2925	2925	2925	0
612	20250312	101300	5244960	2925	2925	2925	2925	0
613	20250312	101200	5244960	2925	2925	2925	2925	0
614	20250312	101100	5244960	2925	2925	2925	2925	0
615	20250312	101000	5244960	2925	2925	2925	2915	42
616	20250312	100900	5122325	2920	2920	2920	2920	0
617	20250312	100800	5122325	2920	2925	2925	2920	73
618	20250312	100700	4909160	2925	2925	2925	2925	7
619	20250312	100600	4888685	2930	2930	2930	2930	2
620	20250312	100500	4882825	2930	2930	2930	2930	0
621	20250312	100400	4882825	2930	2930	2930	2930	0
622	20250312	100300	4882825	2930	2930	2930	2930	0
623	20250312	100200	4882825	2930	2930	2930	2930	0
624	20250312	100100	4882825	2930	2930	2930	2930	0
625	20250312	100000	4882825	2930	2930	2930	2930	0
626	20250312	095900	4882825	2930	2930	2930	2930	0
627	20250312	095800	4882825	2930	2930	2930	2930	0
628	20250312	095700	4882825	2930	2930	2930	2930	0
629	20250312	095600	4882825	2930	2930	2930	2930	0
630	20250312	095500	4882825	2930	2930	2930	2930	0
631	20250312	095400	4882825	2930	2930	2930	2930	0
632	20250312	095300	4882825	2930	2930	2930	2930	0
633	20250312	095200	4882825	2930	2930	2930	2930	0
634	20250312	095100	4882825	2930	2930	2930	2930	0
635	20250312	095000	4882825	2930	2930	2930	2930	0
636	20250312	094900	4882825	2930	2930	2930	2930	0
637	20250312	094800	4882825	2930	2930	2930	2930	0
638	20250312	094700	4882825	2930	2930	2930	2930	0
639	20250312	094600	4882825	2930	2930	2930	2930	0
640	20250312	094500	4882825	2930	2930	2930	2930	0
641	20250312	094400	4882825	2930	2930	2930	2930	0
642	20250312	094300	4882825	2930	2930	2930	2930	2
643	20250312	094200	4876965	2930	2930	2930	2930	1
644	20250312	094100	4874035	2920	2920	2920	2920	0
645	20250312	094000	4874035	2920	2920	2920	2920	0
646	20250312	093900	4874035	2920	2920	2920	2920	0
647	20250312	093800	4874035	2920	2920	2920	2920	0
648	20250312	093700	4874035	2920	2920	2920	2920	36
649	20250312	093600	4768915	2920	2920	2920	2920	0
650	20250312	093500	4768915	2920	2920	2920	2920	0
651	20250312	093400	4768915	2920	2920	2920	2920	0
652	20250312	093300	4768915	2920	2920	2920	2920	0
653	20250312	093200	4768915	2920	2920	2920	2920	489
654	20250312	093100	3341035	2920	2920	2920	2920	0
655	20250312	093000	3341035	2920	2930	2930	2920	390
656	20250312	092900	2202145	2930	2930	2930	2930	0
657	20250312	092800	2202145	2930	2930	2930	2930	0
658	20250312	092700	2202145	2930	2930	2930	2930	1
659	20250312	092600	2199215	2920	2920	2920	2920	171
660	20250312	092500	1699895	2930	2930	2930	2930	1
661	20250312	092400	1696965	2925	2925	2925	2925	0
662	20250312	092300	1696965	2925	2925	2925	2925	0
663	20250312	092200	1696965	2925	2925	2925	2925	0
664	20250312	092100	1696965	2925	2925	2925	2925	0
665	20250312	092000	1696965	2925	2925	2925	2925	0
666	20250312	091900	1696965	2925	2925	2925	2925	1
667	20250312	091800	1694040	2950	2950	2950	2950	0
668	20250312	091700	1694040	2950	2950	2950	2950	0
669	20250312	091600	1694040	2950	2950	2950	2950	0
670	20250312	091500	1694040	2950	2950	2950	2950	0
671	20250312	091400	1694040	2950	2950	2950	2950	0
672	20250312	091300	1694040	2950	2950	2950	2950	0
673	20250312	091200	1694040	2950	2950	2950	2950	0
674	20250312	091100	1694040	2950	2950	2950	2950	0
675	20250312	091000	1694040	2950	2950	2950	2950	0
676	20250312	090900	1694040	2950	2950	2950	2950	0
677	20250312	090800	1694040	2950	2950	2950	2950	0
678	20250312	090700	1694040	2950	2950	2950	2950	0
679	20250312	090600	1694040	2950	2950	2950	2950	0
680	20250312	090500	1694040	2950	2950	2950	2950	0
681	20250312	090400	1694040	2950	2950	2950	2950	0
682	20250312	090300	1694040	2950	2950	2950	2950	0
683	20250312	090200	1694040	2950	2930	2950	2930	320
684	20250312	090100	753690	2910	2910	2910	2910	0
685	20250312	090000	753690	2910	2910	2910	2910	259