KissMeData/041650/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	192800	51675400	2950	2950	2950	2950	179
3	20250311	192700	51675400	2950	2950	2950	2950	0
4	20250311	192600	51675400	2950	2950	2950	2950	0
5	20250311	192500	51675400	2950	2950	2950	2950	0
6	20250311	192400	51675400	2950	2950	2950	2950	0
7	20250311	192300	51675400	2950	2950	2950	2950	0
8	20250311	192200	51675400	2950	2950	2950	2950	0
9	20250311	192100	51675400	2950	2950	2950	2950	0
10	20250311	192000	51675400	2950	2950	2950	2950	0
11	20250311	191900	51675400	2950	2950	2950	2950	0
12	20250311	191800	51675400	2950	2950	2950	2950	0
13	20250311	191700	51675400	2950	2950	2950	2950	0
14	20250311	191600	51675400	2950	2950	2950	2950	0
15	20250311	191500	51675400	2950	2950	2950	2950	0
16	20250311	191400	51675400	2950	2950	2950	2950	0
17	20250311	191300	51675400	2950	2950	2950	2950	0
18	20250311	191200	51675400	2950	2950	2950	2950	0
19	20250311	191100	51675400	2950	2950	2950	2950	0
20	20250311	191000	51675400	2950	2950	2950	2950	0
21	20250311	190900	51675400	2950	2950	2950	2950	0
22	20250311	190800	51675400	2950	2950	2950	2950	0
23	20250311	190700	51675400	2950	2950	2950	2950	0
24	20250311	190600	51675400	2950	2950	2950	2950	0
25	20250311	190500	51675400	2950	2950	2950	2950	0
26	20250311	190400	51675400	2950	2950	2950	2950	0
27	20250311	190300	51675400	2950	2950	2950	2950	0
28	20250311	190200	51675400	2950	2950	2950	2950	0
29	20250311	190100	51675400	2950	2950	2950	2950	0
30	20250311	190000	51675400	2950	2950	2950	2950	0
31	20250311	185900	51675400	2950	2950	2950	2950	0
32	20250311	185800	51675400	2950	2950	2950	2950	179
33	20250311	185700	51675400	2950	2950	2950	2950	0
34	20250311	185600	51675400	2950	2950	2950	2950	0
35	20250311	185500	51675400	2950	2950	2950	2950	0
36	20250311	185400	51675400	2950	2950	2950	2950	0
37	20250311	185300	51675400	2950	2950	2950	2950	0
38	20250311	185200	51675400	2950	2950	2950	2950	0
39	20250311	185100	51675400	2950	2950	2950	2950	0
40	20250311	185000	51675400	2950	2950	2950	2950	0
41	20250311	184900	51675400	2950	2950	2950	2950	0
42	20250311	184800	51675400	2950	2950	2950	2950	0
43	20250311	184700	51675400	2950	2950	2950	2950	0
44	20250311	184600	51675400	2950	2950	2950	2950	0
45	20250311	184500	51675400	2950	2950	2950	2950	0
46	20250311	184400	51675400	2950	2950	2950	2950	0
47	20250311	184300	51675400	2950	2950	2950	2950	0
48	20250311	184200	51675400	2950	2950	2950	2950	0
49	20250311	184100	51675400	2950	2950	2950	2950	0
50	20250311	184000	51675400	2950	2950	2950	2950	0
51	20250311	183900	51675400	2950	2950	2950	2950	0
52	20250311	183800	51675400	2950	2950	2950	2950	0
53	20250311	183700	51675400	2950	2950	2950	2950	0
54	20250311	183600	51675400	2950	2950	2950	2950	0
55	20250311	183500	51675400	2950	2950	2950	2950	0
56	20250311	183400	51675400	2950	2950	2950	2950	0
57	20250311	183300	51675400	2950	2950	2950	2950	0
58	20250311	183200	51675400	2950	2950	2950	2950	0
59	20250311	183100	51675400	2950	2950	2950	2950	0
60	20250311	183000	51675400	2950	2950	2950	2950	0
61	20250311	182900	51675400	2950	2950	2950	2950	0
62	20250311	182800	51675400	2950	2950	2950	2950	179
63	20250311	182700	51675400	2950	2950	2950	2950	0
64	20250311	182600	51675400	2950	2950	2950	2950	0
65	20250311	182500	51675400	2950	2950	2950	2950	0
66	20250311	182400	51675400	2950	2950	2950	2950	0
67	20250311	182300	51675400	2950	2950	2950	2950	0
68	20250311	182200	51675400	2950	2950	2950	2950	0
69	20250311	182100	51675400	2950	2950	2950	2950	0
70	20250311	182000	51675400	2950	2950	2950	2950	0
71	20250311	181900	51675400	2950	2950	2950	2950	0
72	20250311	181800	51675400	2950	2950	2950	2950	0
73	20250311	181700	51675400	2950	2950	2950	2950	0
74	20250311	181600	51675400	2950	2950	2950	2950	0
75	20250311	181500	51675400	2950	2950	2950	2950	0
76	20250311	181400	51675400	2950	2950	2950	2950	0
77	20250311	181300	51675400	2950	2950	2950	2950	0
78	20250311	181200	51675400	2950	2950	2950	2950	0
79	20250311	181100	51675400	2950	2950	2950	2950	0
80	20250311	181000	51675400	2950	2950	2950	2950	0
81	20250311	180900	51675400	2950	2950	2950	2950	0
82	20250311	180800	51675400	2950	2950	2950	2950	0
83	20250311	180700	51675400	2950	2950	2950	2950	0
84	20250311	180600	51675400	2950	2950	2950	2950	0
85	20250311	180500	51675400	2950	2950	2950	2950	0
86	20250311	180400	51675400	2950	2950	2950	2950	0
87	20250311	180300	51675400	2950	2950	2950	2950	0
88	20250311	180200	51675400	2950	2950	2950	2950	0
89	20250311	180100	51675400	2950	2950	2950	2950	0
90	20250311	180000	51675400	2950	2950	2950	2950	0
91	20250311	175900	51675400	2950	2950	2950	2950	0
92	20250311	175800	51675400	2950	2950	2950	2950	179
93	20250311	175700	51675400	2950	2950	2950	2950	0
94	20250311	175600	51675400	2950	2950	2950	2950	0
95	20250311	175500	51675400	2950	2950	2950	2950	0
96	20250311	175400	51675400	2950	2950	2950	2950	0
97	20250311	175300	51675400	2950	2950	2950	2950	0
98	20250311	175200	51675400	2950	2950	2950	2950	0
99	20250311	175100	51675400	2950	2950	2950	2950	0
100	20250311	175000	51675400	2950	2950	2950	2950	0
101	20250311	174900	51675400	2950	2950	2950	2950	0
102	20250311	174800	51675400	2950	2950	2950	2950	0
103	20250311	174700	51675400	2950	2950	2950	2950	0
104	20250311	174600	51675400	2950	2950	2950	2950	0
105	20250311	174500	51675400	2950	2950	2950	2950	0
106	20250311	174400	51675400	2950	2950	2950	2950	0
107	20250311	174300	51675400	2950	2950	2950	2950	0
108	20250311	174200	51675400	2950	2950	2950	2950	0
109	20250311	174100	51675400	2950	2950	2950	2950	0
110	20250311	174000	51675400	2950	2950	2950	2950	0
111	20250311	173900	51675400	2950	2950	2950	2950	0
112	20250311	173800	51675400	2950	2950	2950	2950	0
113	20250311	173700	51675400	2950	2950	2950	2950	0
114	20250311	173600	51675400	2950	2950	2950	2950	0
115	20250311	173500	51675400	2950	2950	2950	2950	0
116	20250311	173400	51675400	2950	2950	2950	2950	0
117	20250311	173300	51675400	2950	2950	2950	2950	0
118	20250311	173200	51675400	2950	2950	2950	2950	0
119	20250311	173100	51675400	2950	2950	2950	2950	0
120	20250311	173000	51675400	2950	2950	2950	2950	0
121	20250311	172900	51675400	2950	2950	2950	2950	0
122	20250311	172800	51675400	2950	2950	2950	2950	179
123	20250311	172700	51675400	2950	2950	2950	2950	0
124	20250311	172600	51675400	2950	2950	2950	2950	0
125	20250311	172500	51675400	2950	2950	2950	2950	0
126	20250311	172400	51675400	2950	2950	2950	2950	0
127	20250311	172300	51675400	2950	2950	2950	2950	0
128	20250311	172200	51675400	2950	2950	2950	2950	0
129	20250311	172100	51675400	2950	2950	2950	2950	0
130	20250311	172000	51675400	2950	2950	2950	2950	0
131	20250311	171900	51675400	2950	2950	2950	2950	0
132	20250311	171800	51675400	2950	2950	2950	2950	0
133	20250311	171700	51675400	2950	2950	2950	2950	0
134	20250311	171600	51675400	2950	2950	2950	2950	0
135	20250311	171500	51675400	2950	2950	2950	2950	0
136	20250311	171400	51675400	2950	2950	2950	2950	0
137	20250311	171300	51675400	2950	2950	2950	2950	0
138	20250311	171200	51675400	2950	2950	2950	2950	0
139	20250311	171100	51675400	2950	2950	2950	2950	0
140	20250311	171000	51675400	2950	2950	2950	2950	0
141	20250311	170900	51675400	2950	2950	2950	2950	0
142	20250311	170800	51675400	2950	2950	2950	2950	0
143	20250311	170700	51675400	2950	2950	2950	2950	0
144	20250311	170600	51675400	2950	2950	2950	2950	0
145	20250311	170500	51675400	2950	2950	2950	2950	0
146	20250311	170400	51675400	2950	2950	2950	2950	0
147	20250311	170300	51675400	2950	2950	2950	2950	0
148	20250311	170200	51675400	2950	2950	2950	2950	0
149	20250311	170100	51675400	2950	2950	2950	2950	0
150	20250311	170000	51675400	2950	2950	2950	2950	0
151	20250311	165900	51675400	2950	2950	2950	2950	0
152	20250311	165800	51675400	2950	2950	2950	2950	179
153	20250311	165700	51675400	2950	2950	2950	2950	0
154	20250311	165600	51675400	2950	2950	2950	2950	0
155	20250311	165500	51675400	2950	2950	2950	2950	0
156	20250311	165400	51675400	2950	2950	2950	2950	0
157	20250311	165300	51675400	2950	2950	2950	2950	0
158	20250311	165200	51675400	2950	2950	2950	2950	0
159	20250311	165100	51675400	2950	2950	2950	2950	0
160	20250311	165000	51675400	2950	2950	2950	2950	0
161	20250311	164900	51675400	2950	2950	2950	2950	0
162	20250311	164800	51675400	2950	2950	2950	2950	0
163	20250311	164700	51675400	2950	2950	2950	2950	0
164	20250311	164600	51675400	2950	2950	2950	2950	0
165	20250311	164500	51675400	2950	2950	2950	2950	0
166	20250311	164400	51675400	2950	2950	2950	2950	0
167	20250311	164300	51675400	2950	2950	2950	2950	0
168	20250311	164200	51675400	2950	2950	2950	2950	0
169	20250311	164100	51675400	2950	2950	2950	2950	0
170	20250311	164000	51675400	2950	2950	2950	2950	0
171	20250311	163900	51675400	2950	2950	2950	2950	0
172	20250311	163800	51675400	2950	2950	2950	2950	0
173	20250311	163700	51675400	2950	2950	2950	2950	0
174	20250311	163600	51675400	2950	2950	2950	2950	0
175	20250311	163500	51675400	2950	2950	2950	2950	0
176	20250311	163400	51675400	2950	2950	2950	2950	0
177	20250311	163300	51675400	2950	2950	2950	2950	0
178	20250311	163200	51675400	2950	2950	2950	2950	0
179	20250311	163100	51675400	2950	2950	2950	2950	0
180	20250311	163000	51675400	2950	2950	2950	2950	0
181	20250311	162900	51675400	2950	2950	2950	2950	0
182	20250311	162800	51675400	2950	2950	2950	2950	179
183	20250311	162700	51675400	2950	2950	2950	2950	0
184	20250311	162600	51675400	2950	2950	2950	2950	0
185	20250311	162500	51675400	2950	2950	2950	2950	0
186	20250311	162400	51675400	2950	2950	2950	2950	0
187	20250311	162300	51675400	2950	2950	2950	2950	0
188	20250311	162200	51675400	2950	2950	2950	2950	0
189	20250311	162100	51675400	2950	2950	2950	2950	0
190	20250311	162000	51675400	2950	2950	2950	2950	0
191	20250311	161900	51675400	2950	2950	2950	2950	0
192	20250311	161800	51675400	2950	2950	2950	2950	0
193	20250311	161700	51675400	2950	2950	2950	2950	0
194	20250311	161600	51675400	2950	2950	2950	2950	0
195	20250311	161500	51675400	2950	2950	2950	2950	0
196	20250311	161400	51675400	2950	2950	2950	2950	0
197	20250311	161300	51675400	2950	2950	2950	2950	0
198	20250311	161200	51675400	2950	2950	2950	2950	0
199	20250311	161100	51675400	2950	2950	2950	2950	0
200	20250311	161000	51675400	2950	2950	2950	2950	0
201	20250311	160900	51675400	2950	2950	2950	2950	0
202	20250311	160800	51675400	2950	2950	2950	2950	0
203	20250311	160700	51675400	2950	2950	2950	2950	0
204	20250311	160600	51675400	2950	2950	2950	2950	0
205	20250311	160500	51675400	2950	2950	2950	2950	0
206	20250311	160400	51675400	2950	2950	2950	2950	0
207	20250311	160300	51675400	2950	2950	2950	2950	0
208	20250311	160200	51675400	2950	2950	2950	2950	0
209	20250311	160100	51675400	2950	2950	2950	2950	0
210	20250311	160000	51675400	2950	2950	2950	2950	0
211	20250311	155900	51675400	2950	2950	2950	2950	0
212	20250311	155800	51675400	2950	2950	2950	2950	179
213	20250311	155700	51675400	2950	2950	2950	2950	0
214	20250311	155600	51675400	2950	2950	2950	2950	0
215	20250311	155500	51675400	2950	2950	2950	2950	0
216	20250311	155400	51675400	2950	2950	2950	2950	0
217	20250311	155300	51675400	2950	2950	2950	2950	0
218	20250311	155200	51675400	2950	2950	2950	2950	0
219	20250311	155100	51675400	2950	2950	2950	2950	0
220	20250311	155000	51675400	2950	2950	2950	2950	0
221	20250311	154900	51675400	2950	2950	2950	2950	0
222	20250311	154800	51675400	2950	2950	2950	2950	0
223	20250311	154700	51675400	2950	2950	2950	2950	0
224	20250311	154600	51675400	2950	2950	2950	2950	0
225	20250311	154500	51675400	2950	2950	2950	2950	0
226	20250311	154400	51675400	2950	2950	2950	2950	0
227	20250311	154300	51675400	2950	2950	2950	2950	0
228	20250311	154200	51675400	2950	2950	2950	2950	0
229	20250311	154100	51675400	2950	2950	2950	2950	0
230	20250311	154000	51675400	2950	2950	2950	2950	0
231	20250311	153900	51675400	2950	2950	2950	2950	0
232	20250311	153800	51675400	2950	2950	2950	2950	0
233	20250311	153700	51675400	2950	2950	2950	2950	0
234	20250311	153600	51675400	2950	2950	2950	2950	0
235	20250311	153500	51675400	2950	2950	2950	2950	0
236	20250311	153400	51675400	2950	2950	2950	2950	0
237	20250311	153300	51675400	2950	2950	2950	2950	0
238	20250311	153200	51675400	2950	2950	2950	2950	0
239	20250311	153100	51675400	2950	2950	2950	2950	0
240	20250311	153000	51675400	2950	2950	2950	2950	179
241	20250311	152900	51147350	2950	2950	2950	2950	0
242	20250311	152800	51147350	2950	2950	2950	2950	0
243	20250311	152700	51147350	2950	2950	2950	2950	0
244	20250311	152600	51147350	2950	2950	2950	2950	0
245	20250311	152500	51147350	2950	2950	2950	2950	0
246	20250311	152400	51147350	2950	2950	2950	2950	0
247	20250311	152300	51147350	2950	2950	2950	2950	0
248	20250311	152200	51147350	2950	2950	2950	2950	0
249	20250311	152100	51147350	2950	2950	2950	2950	0
250	20250311	152000	51147350	2950	2950	2950	2950	0
251	20250311	151900	51147350	2950	2945	2950	2945	50
252	20250311	151800	51000085	2915	2915	2915	2915	0
253	20250311	151700	51000085	2915	2915	2915	2915	0
254	20250311	151600	51000085	2915	2915	2915	2915	0
255	20250311	151500	51000085	2915	2915	2915	2915	0
256	20250311	151400	51000085	2915	2915	2915	2915	0
257	20250311	151300	51000085	2915	2915	2915	2915	0
258	20250311	151200	51000085	2915	2915	2915	2915	0
259	20250311	151100	51000085	2915	2915	2915	2915	0
260	20250311	151000	51000085	2915	2915	2915	2915	0
261	20250311	150900	51000085	2915	2915	2915	2915	0
262	20250311	150800	51000085	2915	2915	2915	2915	0
263	20250311	150700	51000085	2915	2915	2915	2915	0
264	20250311	150600	51000085	2915	2915	2915	2915	0
265	20250311	150500	51000085	2915	2915	2915	2915	0
266	20250311	150400	51000085	2915	2915	2915	2915	0
267	20250311	150300	51000085	2915	2915	2915	2915	0
268	20250311	150200	51000085	2915	2915	2915	2915	0
269	20250311	150100	51000085	2915	2915	2915	2915	0
270	20250311	150000	51000085	2915	2915	2915	2915	0
271	20250311	145900	51000085	2915	2915	2915	2915	0
272	20250311	145800	51000085	2915	2915	2915	2915	0
273	20250311	145700	51000085	2915	2915	2915	2915	0
274	20250311	145600	51000085	2915	2915	2915	2915	0
275	20250311	145500	51000085	2915	2915	2915	2915	0
276	20250311	145400	51000085	2915	2915	2915	2915	1
277	20250311	145300	50997170	2915	2915	2915	2915	0
278	20250311	145200	50997170	2915	2915	2915	2915	0
279	20250311	145100	50997170	2915	2915	2915	2915	0
280	20250311	145000	50997170	2915	2920	2920	2915	126
281	20250311	144900	50629865	2920	2920	2920	2920	0
282	20250311	144800	50629865	2920	2920	2920	2920	0
283	20250311	144700	50629865	2920	2920	2920	2920	0
284	20250311	144600	50629865	2920	2920	2920	2920	0
285	20250311	144500	50629865	2920	2920	2920	2920	0
286	20250311	144400	50629865	2920	2920	2920	2920	0
287	20250311	144300	50629865	2920	2920	2920	2920	0
288	20250311	144200	50629865	2920	2920	2920	2920	0
289	20250311	144100	50629865	2920	2920	2920	2920	0
290	20250311	144000	50629865	2920	2920	2920	2920	0
291	20250311	143900	50629865	2920	2920	2920	2920	0
292	20250311	143800	50629865	2920	2920	2920	2920	0
293	20250311	143700	50629865	2920	2920	2920	2920	0
294	20250311	143600	50629865	2920	2920	2920	2920	0
295	20250311	143500	50629865	2920	2920	2920	2920	0
296	20250311	143400	50629865	2920	2920	2920	2920	0
297	20250311	143300	50629865	2920	2920	2920	2920	0
298	20250311	143200	50629865	2920	2920	2920	2920	0
299	20250311	143100	50629865	2920	2920	2920	2920	0
300	20250311	143000	50629865	2920	2930	2930	2920	5
301	20250311	142900	50615235	2935	2935	2935	2935	0
302	20250311	142800	50615235	2935	2935	2935	2935	0
303	20250311	142700	50615235	2935	2935	2935	2935	1
304	20250311	142600	50612300	2930	2930	2930	2930	0
305	20250311	142500	50612300	2930	2930	2930	2930	0
306	20250311	142400	50612300	2930	2930	2930	2930	0
307	20250311	142300	50612300	2930	2930	2930	2930	0
308	20250311	142200	50612300	2930	2930	2930	2930	0
309	20250311	142100	50612300	2930	2930	2930	2930	0
310	20250311	142000	50612300	2930	2930	2930	2930	0
311	20250311	141900	50612300	2930	2930	2930	2930	0
312	20250311	141800	50612300	2930	2930	2930	2930	0
313	20250311	141700	50612300	2930	2930	2930	2930	0
314	20250311	141600	50612300	2930	2930	2930	2930	0
315	20250311	141500	50612300	2930	2930	2930	2930	0
316	20250311	141400	50612300	2930	2930	2930	2930	0
317	20250311	141300	50612300	2930	2930	2930	2930	0
318	20250311	141200	50612300	2930	2930	2930	2930	0
319	20250311	141100	50612300	2930	2930	2930	2930	0
320	20250311	141000	50612300	2930	2930	2930	2930	1
321	20250311	140900	50609370	2930	2930	2930	2930	0
322	20250311	140800	50609370	2930	2930	2930	2930	29
323	20250311	140700	50524400	2930	2930	2930	2930	0
324	20250311	140600	50524400	2930	2935	2935	2930	37
325	20250311	140500	50415810	2940	2940	2940	2940	0
326	20250311	140400	50415810	2940	2940	2940	2940	0
327	20250311	140300	50415810	2940	2940	2940	2940	0
328	20250311	140200	50415810	2940	2940	2940	2940	0
329	20250311	140100	50415810	2940	2940	2940	2940	0
330	20250311	140000	50415810	2940	2950	2950	2940	3
331	20250311	135900	50406975	2950	2950	2950	2950	0
332	20250311	135800	50406975	2950	2950	2950	2950	0
333	20250311	135700	50406975	2950	2950	2950	2950	0
334	20250311	135600	50406975	2950	2950	2950	2950	0
335	20250311	135500	50406975	2950	2950	2950	2950	0
336	20250311	135400	50406975	2950	2950	2950	2950	8
337	20250311	135300	50383375	2935	2935	2935	2935	0
338	20250311	135200	50383375	2935	2935	2935	2935	0
339	20250311	135100	50383375	2935	2935	2935	2935	0
340	20250311	135000	50383375	2935	2935	2935	2935	0
341	20250311	134900	50383375	2935	2935	2935	2935	0
342	20250311	134800	50383375	2935	2935	2935	2935	0
343	20250311	134700	50383375	2935	2935	2935	2935	0
344	20250311	134600	50383375	2935	2935	2935	2935	0
345	20250311	134500	50383375	2935	2935	2935	2935	0
346	20250311	134400	50383375	2935	2935	2935	2935	0
347	20250311	134300	50383375	2935	2935	2935	2935	0
348	20250311	134200	50383375	2935	2935	2935	2935	0
349	20250311	134100	50383375	2935	2935	2935	2935	1
350	20250311	134000	50380440	2940	2940	2940	2940	0
351	20250311	133900	50380440	2940	2940	2940	2940	0
352	20250311	133800	50380440	2940	2940	2940	2940	0
353	20250311	133700	50380440	2940	2940	2940	2940	230
354	20250311	133600	49704240	2940	2940	2940	2940	0
355	20250311	133500	49704240	2940	2940	2940	2940	0
356	20250311	133400	49704240	2940	2940	2940	2940	0
357	20250311	133300	49704240	2940	2940	2940	2940	0
358	20250311	133200	49704240	2940	2940	2940	2940	0
359	20250311	133100	49704240	2940	2940	2940	2940	1
360	20250311	133000	49701300	2940	2940	2940	2940	0
361	20250311	132900	49701300	2940	2940	2940	2940	0
362	20250311	132800	49701300	2940	2940	2940	2940	0
363	20250311	132700	49701300	2940	2940	2940	2940	0
364	20250311	132600	49701300	2940	2940	2940	2940	0
365	20250311	132500	49701300	2940	2940	2940	2940	1
366	20250311	132400	49698360	2950	2950	2950	2950	0
367	20250311	132300	49698360	2950	2950	2950	2950	0
368	20250311	132200	49698360	2950	2950	2950	2950	100
369	20250311	132100	49403360	2960	2960	2960	2960	0
370	20250311	132000	49403360	2960	2960	2960	2960	0
371	20250311	131900	49403360	2960	2960	2960	2960	0
372	20250311	131800	49403360	2960	2925	2960	2925	333
373	20250311	131700	48423655	2915	2915	2915	2915	0
374	20250311	131600	48423655	2915	2915	2915	2915	0
375	20250311	131500	48423655	2915	2915	2915	2915	0
376	20250311	131400	48423655	2915	2915	2915	2915	0
377	20250311	131300	48423655	2915	2915	2915	2915	0
378	20250311	131200	48423655	2915	2915	2915	2915	0
379	20250311	131100	48423655	2915	2915	2915	2915	0
380	20250311	131000	48423655	2915	2915	2915	2915	0
381	20250311	130900	48423655	2915	2915	2915	2915	0
382	20250311	130800	48423655	2915	2915	2915	2915	0
383	20250311	130700	48423655	2915	2915	2915	2915	0
384	20250311	130600	48423655	2915	2915	2915	2915	0
385	20250311	130500	48423655	2915	2915	2915	2915	0
386	20250311	130400	48423655	2915	2915	2915	2915	16
387	20250311	130300	48377015	2915	2920	2920	2915	300
388	20250311	130200	47501455	2920	2920	2920	2920	0
389	20250311	130100	47501455	2920	2920	2920	2920	0
390	20250311	130000	47501455	2920	2920	2920	2920	0
391	20250311	125900	47501455	2920	2920	2920	2920	0
392	20250311	125800	47501455	2920	2920	2920	2920	0
393	20250311	125700	47501455	2920	2920	2920	2920	10
394	20250311	125600	47472255	2920	2920	2920	2920	0
395	20250311	125500	47472255	2920	2920	2920	2920	0
396	20250311	125400	47472255	2920	2920	2920	2920	0
397	20250311	125300	47472255	2920	2920	2920	2920	0
398	20250311	125200	47472255	2920	2920	2920	2920	0
399	20250311	125100	47472255	2920	2920	2920	2920	0
400	20250311	125000	47472255	2920	2920	2920	2920	0
401	20250311	124900	47472255	2920	2920	2920	2920	0
402	20250311	124800	47472255	2920	2920	2920	2920	0
403	20250311	124700	47472255	2920	2920	2920	2920	0
404	20250311	124600	47472255	2920	2920	2920	2920	0
405	20250311	124500	47472255	2920	2920	2920	2920	0
406	20250311	124400	47472255	2920	2920	2920	2920	0
407	20250311	124300	47472255	2920	2920	2920	2920	0
408	20250311	124200	47472255	2920	2920	2920	2920	0
409	20250311	124100	47472255	2920	2920	2920	2920	0
410	20250311	124000	47472255	2920	2920	2920	2920	0
411	20250311	123900	47472255	2920	2920	2920	2920	0
412	20250311	123800	47472255	2920	2920	2920	2920	0
413	20250311	123700	47472255	2920	2920	2920	2920	0
414	20250311	123600	47472255	2920	2920	2920	2920	165
415	20250311	123500	46990455	2925	2920	2925	2920	242
416	20250311	123400	46283810	2915	2915	2915	2915	0
417	20250311	123300	46283810	2915	2915	2915	2915	0
418	20250311	123200	46283810	2915	2915	2915	2915	0
419	20250311	123100	46283810	2915	2915	2915	2915	0
420	20250311	123000	46283810	2915	2915	2915	2915	0
421	20250311	122900	46283810	2915	2915	2915	2915	0
422	20250311	122800	46283810	2915	2915	2915	2915	0
423	20250311	122700	46283810	2915	2915	2915	2915	0
424	20250311	122600	46283810	2915	2915	2915	2915	0
425	20250311	122500	46283810	2915	2915	2915	2915	0
426	20250311	122400	46283810	2915	2915	2915	2915	0
427	20250311	122300	46283810	2915	2915	2915	2915	0
428	20250311	122200	46283810	2915	2915	2915	2915	0
429	20250311	122100	46283810	2915	2915	2915	2915	29
430	20250311	122000	46199275	2920	2920	2920	2920	0
431	20250311	121900	46199275	2920	2920	2920	2920	0
432	20250311	121800	46199275	2920	2920	2920	2920	0
433	20250311	121700	46199275	2920	2920	2920	2920	0
434	20250311	121600	46199275	2920	2920	2920	2920	0
435	20250311	121500	46199275	2920	2920	2920	2920	0
436	20250311	121400	46199275	2920	2920	2920	2920	0
437	20250311	121300	46199275	2920	2920	2920	2920	0
438	20250311	121200	46199275	2920	2920	2920	2920	3
439	20250311	121100	46190515	2900	2900	2900	2900	0
440	20250311	121000	46190515	2900	2900	2900	2900	0
441	20250311	120900	46190515	2900	2900	2900	2900	0
442	20250311	120800	46190515	2900	2900	2900	2900	0
443	20250311	120700	46190515	2900	2900	2900	2900	0
444	20250311	120600	46190515	2900	2900	2900	2900	0
445	20250311	120500	46190515	2900	2900	2900	2900	0
446	20250311	120400	46190515	2900	2900	2900	2900	0
447	20250311	120300	46190515	2900	2900	2900	2900	0
448	20250311	120200	46190515	2900	2910	2910	2900	25
449	20250311	120100	46117940	2915	2915	2915	2915	0
450	20250311	120000	46117940	2915	2915	2915	2915	0
451	20250311	115900	46117940	2915	2915	2915	2915	0
452	20250311	115800	46117940	2915	2920	2920	2915	13
453	20250311	115700	46080040	2920	2920	2920	2920	0
454	20250311	115600	46080040	2920	2920	2920	2920	0
455	20250311	115500	46080040	2920	2920	2920	2920	0
456	20250311	115400	46080040	2920	2920	2920	2920	0
457	20250311	115300	46080040	2920	2920	2920	2920	0
458	20250311	115200	46080040	2920	2920	2920	2920	0
459	20250311	115100	46080040	2920	2920	2920	2920	0
460	20250311	115000	46080040	2920	2920	2920	2920	0
461	20250311	114900	46080040	2920	2920	2920	2920	0
462	20250311	114800	46080040	2920	2920	2920	2920	0
463	20250311	114700	46080040	2920	2920	2920	2920	0
464	20250311	114600	46080040	2920	2920	2920	2920	0
465	20250311	114500	46080040	2920	2920	2920	2920	0
466	20250311	114400	46080040	2920	2920	2920	2920	0
467	20250311	114300	46080040	2920	2920	2920	2920	0
468	20250311	114200	46080040	2920	2920	2920	2920	0
469	20250311	114100	46080040	2920	2920	2920	2920	1
470	20250311	114000	46077120	2915	2915	2915	2915	0
471	20250311	113900	46077120	2915	2915	2915	2915	0
472	20250311	113800	46077120	2915	2915	2915	2915	0
473	20250311	113700	46077120	2915	2915	2915	2915	0
474	20250311	113600	46077120	2915	2915	2915	2915	0
475	20250311	113500	46077120	2915	2915	2915	2915	130
476	20250311	113400	45698170	2900	2900	2900	2900	0
477	20250311	113300	45698170	2900	2900	2900	2900	0
478	20250311	113200	45698170	2900	2900	2900	2900	0
479	20250311	113100	45698170	2900	2900	2900	2900	20
480	20250311	113000	45640170	2890	2890	2890	2890	0
481	20250311	112900	45640170	2890	2890	2890	2890	0
482	20250311	112800	45640170	2890	2890	2890	2890	0
483	20250311	112700	45640170	2890	2890	2890	2890	0
484	20250311	112600	45640170	2890	2890	2890	2890	0
485	20250311	112500	45640170	2890	2890	2890	2890	0
486	20250311	112400	45640170	2890	2895	2895	2890	800
487	20250311	112300	43324335	2915	2915	2915	2915	0
488	20250311	112200	43324335	2915	2915	2915	2915	1
489	20250311	112100	43321420	2895	2900	2900	2895	1000
490	20250311	112000	40425465	2900	2900	2900	2900	0
491	20250311	111900	40425465	2900	2900	2900	2900	0
492	20250311	111800	40425465	2900	2900	2900	2900	0
493	20250311	111700	40425465	2900	2900	2900	2900	0
494	20250311	111600	40425465	2900	2900	2900	2900	0
495	20250311	111500	40425465	2900	2900	2900	2900	0
496	20250311	111400	40425465	2900	2900	2900	2900	0
497	20250311	111300	40425465	2900	2900	2900	2900	0
498	20250311	111200	40425465	2900	2900	2900	2900	0
499	20250311	111100	40425465	2900	2900	2900	2900	0
500	20250311	111000	40425465	2900	2900	2900	2900	0
501	20250311	110900	40425465	2900	2900	2900	2900	0
502	20250311	110800	40425465	2900	2900	2900	2900	0
503	20250311	110700	40425465	2900	2900	2900	2900	0
504	20250311	110600	40425465	2900	2900	2900	2900	0
505	20250311	110500	40425465	2900	2900	2900	2900	0
506	20250311	110400	40425465	2900	2900	2900	2900	0
507	20250311	110300	40425465	2900	2900	2900	2900	0
508	20250311	110200	40425465	2900	2900	2900	2900	0
509	20250311	110100	40425465	2900	2900	2900	2900	0
510	20250311	110000	40425465	2900	2900	2900	2900	0
511	20250311	105900	40425465	2900	2900	2900	2900	0
512	20250311	105800	40425465	2900	2900	2900	2900	0
513	20250311	105700	40425465	2900	2900	2900	2900	0
514	20250311	105600	40425465	2900	2900	2900	2900	0
515	20250311	105500	40425465	2900	2900	2900	2900	0
516	20250311	105400	40425465	2900	2900	2900	2900	0
517	20250311	105300	40425465	2900	2900	2900	2900	0
518	20250311	105200	40425465	2900	2900	2900	2900	0
519	20250311	105100	40425465	2900	2900	2900	2900	0
520	20250311	105000	40425465	2900	2900	2900	2900	0
521	20250311	104900	40425465	2900	2900	2900	2900	0
522	20250311	104800	40425465	2900	2900	2900	2900	0
523	20250311	104700	40425465	2900	2900	2900	2900	0
524	20250311	104600	40425465	2900	2915	2915	2900	2
525	20250311	104500	40419650	2915	2915	2915	2915	0
526	20250311	104400	40419650	2915	2915	2915	2915	0
527	20250311	104300	40419650	2915	2915	2915	2915	0
528	20250311	104200	40419650	2915	2915	2915	2915	0
529	20250311	104100	40419650	2915	2915	2915	2915	0
530	20250311	104000	40419650	2915	2915	2915	2915	0
531	20250311	103900	40419650	2915	2915	2915	2915	1
532	20250311	103800	40416735	2905	2905	2905	2905	0
533	20250311	103700	40416735	2905	2905	2905	2905	2
534	20250311	103600	40410925	2900	2900	2900	2900	0
535	20250311	103500	40410925	2900	2900	2900	2900	15
536	20250311	103400	40367425	2900	2900	2900	2900	0
537	20250311	103300	40367425	2900	2895	2900	2895	41
538	20250311	103200	40248725	2900	2900	2900	2900	0
539	20250311	103100	40248725	2900	2900	2900	2900	0
540	20250311	103000	40248725	2900	2900	2900	2900	0
541	20250311	102900	40248725	2900	2900	2900	2900	0
542	20250311	102800	40248725	2900	2900	2900	2900	0
543	20250311	102700	40248725	2900	2900	2900	2900	0
544	20250311	102600	40248725	2900	2900	2900	2900	0
545	20250311	102500	40248725	2900	2900	2900	2900	3
546	20250311	102400	40240025	2890	2890	2890	2890	0
547	20250311	102300	40240025	2890	2890	2890	2890	0
548	20250311	102200	40240025	2890	2890	2890	2890	0
549	20250311	102100	40240025	2890	2890	2890	2890	0
550	20250311	102000	40240025	2890	2890	2890	2890	0
551	20250311	101900	40240025	2890	2890	2890	2890	0
552	20250311	101800	40240025	2890	2890	2890	2890	0
553	20250311	101700	40240025	2890	2890	2890	2890	0
554	20250311	101600	40240025	2890	2890	2890	2890	0
555	20250311	101500	40240025	2890	2895	2895	2890	31
556	20250311	101400	40150285	2900	2920	2920	2900	40
557	20250311	101300	40034085	2920	2920	2920	2920	0
558	20250311	101200	40034085	2920	2920	2920	2920	0
559	20250311	101100	40034085	2920	2920	2920	2920	0
560	20250311	101000	40034085	2920	2920	2920	2920	1
561	20250311	100900	40031165	2920	2920	2920	2920	1
562	20250311	100800	40028245	2920	2920	2920	2920	0
563	20250311	100700	40028245	2920	2920	2920	2920	5
564	20250311	100600	40013645	2900	2900	2900	2900	0
565	20250311	100500	40013645	2900	2900	2900	2895	2560
566	20250311	100400	32589750	2905	2925	2925	2905	2224
567	20250311	100300	26128435	2915	2915	2915	2915	0
568	20250311	100200	26128435	2915	2915	2915	2915	0
569	20250311	100100	26128435	2915	2915	2915	2915	0
570	20250311	100000	26128435	2915	2915	2915	2915	0
571	20250311	095900	26128435	2915	2915	2915	2915	144
572	20250311	095800	25708675	2910	2910	2910	2910	0
573	20250311	095700	25708675	2910	2910	2910	2910	0
574	20250311	095600	25708675	2910	2910	2910	2910	0
575	20250311	095500	25708675	2910	2910	2910	2910	345
576	20250311	095400	24704725	2920	2920	2920	2920	0
577	20250311	095300	24704725	2920	2920	2920	2920	0
578	20250311	095200	24704725	2920	2920	2920	2920	0
579	20250311	095100	24704725	2920	2920	2920	2920	0
580	20250311	095000	24704725	2920	2920	2920	2920	0
581	20250311	094900	24704725	2920	2920	2920	2920	0
582	20250311	094800	24704725	2920	2920	2920	2920	0
583	20250311	094700	24704725	2920	2920	2920	2920	0
584	20250311	094600	24704725	2920	2920	2920	2920	0
585	20250311	094500	24704725	2920	2920	2920	2920	0
586	20250311	094400	24704725	2920	2920	2920	2920	0
587	20250311	094300	24704725	2920	2920	2920	2920	0
588	20250311	094200	24704725	2920	2920	2920	2920	0
589	20250311	094100	24704725	2920	2920	2920	2920	0
590	20250311	094000	24704725	2920	2920	2920	2920	0
591	20250311	093900	24704725	2920	2920	2920	2920	342
592	20250311	093800	23706085	2920	2920	2920	2920	0
593	20250311	093700	23706085	2920	2920	2920	2920	11
594	20250311	093600	23673965	2920	2920	2920	2920	1
595	20250311	093500	23671045	2915	2915	2915	2915	4
596	20250311	093400	23659385	2915	2915	2915	2915	1
597	20250311	093300	23656470	2920	2920	2920	2920	1
598	20250311	093200	23653550	2920	2910	2920	2910	211
599	20250311	093100	23039530	2910	2910	2910	2910	81
600	20250311	093000	22803820	2920	2920	2920	2920	0
601	20250311	092900	22803820	2920	2920	2920	2920	0
602	20250311	092800	22803820	2920	2920	2920	2920	0
603	20250311	092700	22803820	2920	2920	2920	2920	0
604	20250311	092600	22803820	2920	2920	2920	2920	0
605	20250311	092500	22803820	2920	2920	2920	2920	0
606	20250311	092400	22803820	2920	2920	2920	2920	0
607	20250311	092300	22803820	2920	2920	2920	2920	0
608	20250311	092200	22803820	2920	2920	2920	2920	0
609	20250311	092100	22803820	2920	2920	2920	2920	0
610	20250311	092000	22803820	2920	2910	2920	2910	53
611	20250311	091900	22649580	2910	2910	2910	2910	35
612	20250311	091800	22547730	2910	2905	2910	2905	2
613	20250311	091700	22541915	2910	2910	2910	2910	181
614	20250311	091600	22015205	2910	2910	2910	2910	2
615	20250311	091500	22009385	2910	2915	2915	2910	1255
616	20250311	091400	18356815	2925	2925	2925	2925	0
617	20250311	091300	18356815	2925	2925	2925	2925	0
618	20250311	091200	18356815	2925	2925	2925	2925	13
619	20250311	091100	18318790	2930	2930	2930	2930	28
620	20250311	091000	18236750	2960	2935	2960	2935	300
621	20250311	090900	17350650	2910	2910	2910	2910	34
622	20250311	090800	17251710	2925	2925	2925	2925	0
623	20250311	090700	17251710	2925	2925	2925	2925	0
624	20250311	090600	17251710	2925	2920	2925	2920	421
625	20250311	090500	16020785	2895	2895	2895	2895	1212
626	20250311	090400	12512045	2895	2915	2920	2895	103
627	20250311	090300	12211610	2880	2880	2880	2880	417
628	20250311	090200	11010650	2880	2875	2880	2875	1006
629	20250311	090100	8114150	2840	2840	2840	2840	0
630	20250311	090000	8114150	2840	2840	2850	2840	2857