KissMeData/138490/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	202900	244040620	5980	5980	5980	5980	271
3	20250311	202800	244040620	5980	5980	5980	5980	0
4	20250311	202700	244040620	5980	5980	5980	5980	0
5	20250311	202600	244040620	5980	5980	5980	5980	0
6	20250311	202500	244040620	5980	5980	5980	5980	0
7	20250311	202400	244040620	5980	5980	5980	5980	0
8	20250311	202300	244040620	5980	5980	5980	5980	0
9	20250311	202200	244040620	5980	5980	5980	5980	0
10	20250311	202100	244040620	5980	5980	5980	5980	0
11	20250311	202000	244040620	5980	5980	5980	5980	0
12	20250311	201900	244040620	5980	5980	5980	5980	0
13	20250311	201800	244040620	5980	5980	5980	5980	0
14	20250311	201700	244040620	5980	5980	5980	5980	0
15	20250311	201600	244040620	5980	5980	5980	5980	0
16	20250311	201500	244040620	5980	5980	5980	5980	0
17	20250311	201400	244040620	5980	5980	5980	5980	0
18	20250311	201300	244040620	5980	5980	5980	5980	0
19	20250311	201200	244040620	5980	5980	5980	5980	0
20	20250311	201100	244040620	5980	5980	5980	5980	0
21	20250311	201000	244040620	5980	5980	5980	5980	0
22	20250311	200900	244040620	5980	5980	5980	5980	0
23	20250311	200800	244040620	5980	5980	5980	5980	0
24	20250311	200700	244040620	5980	5980	5980	5980	0
25	20250311	200600	244040620	5980	5980	5980	5980	0
26	20250311	200500	244040620	5980	5980	5980	5980	0
27	20250311	200400	244040620	5980	5980	5980	5980	0
28	20250311	200300	244040620	5980	5980	5980	5980	0
29	20250311	200200	244040620	5980	5980	5980	5980	0
30	20250311	200100	244040620	5980	5980	5980	5980	0
31	20250311	200000	244040620	5980	5980	5980	5980	0
32	20250311	195900	244040620	5980	5980	5980	5980	271
33	20250311	195800	244040620	5980	5980	5980	5980	0
34	20250311	195700	244040620	5980	5980	5980	5980	0
35	20250311	195600	244040620	5980	5980	5980	5980	0
36	20250311	195500	244040620	5980	5980	5980	5980	0
37	20250311	195400	244040620	5980	5980	5980	5980	0
38	20250311	195300	244040620	5980	5980	5980	5980	0
39	20250311	195200	244040620	5980	5980	5980	5980	0
40	20250311	195100	244040620	5980	5980	5980	5980	0
41	20250311	195000	244040620	5980	5980	5980	5980	0
42	20250311	194900	244040620	5980	5980	5980	5980	0
43	20250311	194800	244040620	5980	5980	5980	5980	0
44	20250311	194700	244040620	5980	5980	5980	5980	0
45	20250311	194600	244040620	5980	5980	5980	5980	0
46	20250311	194500	244040620	5980	5980	5980	5980	0
47	20250311	194400	244040620	5980	5980	5980	5980	0
48	20250311	194300	244040620	5980	5980	5980	5980	0
49	20250311	194200	244040620	5980	5980	5980	5980	0
50	20250311	194100	244040620	5980	5980	5980	5980	0
51	20250311	194000	244040620	5980	5980	5980	5980	0
52	20250311	193900	244040620	5980	5980	5980	5980	0
53	20250311	193800	244040620	5980	5980	5980	5980	0
54	20250311	193700	244040620	5980	5980	5980	5980	0
55	20250311	193600	244040620	5980	5980	5980	5980	0
56	20250311	193500	244040620	5980	5980	5980	5980	0
57	20250311	193400	244040620	5980	5980	5980	5980	0
58	20250311	193300	244040620	5980	5980	5980	5980	0
59	20250311	193200	244040620	5980	5980	5980	5980	0
60	20250311	193100	244040620	5980	5980	5980	5980	0
61	20250311	193000	244040620	5980	5980	5980	5980	0
62	20250311	192900	244040620	5980	5980	5980	5980	271
63	20250311	192800	244040620	5980	5980	5980	5980	0
64	20250311	192700	244040620	5980	5980	5980	5980	0
65	20250311	192600	244040620	5980	5980	5980	5980	0
66	20250311	192500	244040620	5980	5980	5980	5980	0
67	20250311	192400	244040620	5980	5980	5980	5980	0
68	20250311	192300	244040620	5980	5980	5980	5980	0
69	20250311	192200	244040620	5980	5980	5980	5980	0
70	20250311	192100	244040620	5980	5980	5980	5980	0
71	20250311	192000	244040620	5980	5980	5980	5980	0
72	20250311	191900	244040620	5980	5980	5980	5980	0
73	20250311	191800	244040620	5980	5980	5980	5980	0
74	20250311	191700	244040620	5980	5980	5980	5980	0
75	20250311	191600	244040620	5980	5980	5980	5980	0
76	20250311	191500	244040620	5980	5980	5980	5980	0
77	20250311	191400	244040620	5980	5980	5980	5980	0
78	20250311	191300	244040620	5980	5980	5980	5980	0
79	20250311	191200	244040620	5980	5980	5980	5980	0
80	20250311	191100	244040620	5980	5980	5980	5980	0
81	20250311	191000	244040620	5980	5980	5980	5980	0
82	20250311	190900	244040620	5980	5980	5980	5980	0
83	20250311	190800	244040620	5980	5980	5980	5980	0
84	20250311	190700	244040620	5980	5980	5980	5980	0
85	20250311	190600	244040620	5980	5980	5980	5980	0
86	20250311	190500	244040620	5980	5980	5980	5980	0
87	20250311	190400	244040620	5980	5980	5980	5980	0
88	20250311	190300	244040620	5980	5980	5980	5980	0
89	20250311	190200	244040620	5980	5980	5980	5980	0
90	20250311	190100	244040620	5980	5980	5980	5980	0
91	20250311	190000	244040620	5980	5980	5980	5980	0
92	20250311	185900	244040620	5980	5980	5980	5980	271
93	20250311	185800	244040620	5980	5980	5980	5980	0
94	20250311	185700	244040620	5980	5980	5980	5980	0
95	20250311	185600	244040620	5980	5980	5980	5980	0
96	20250311	185500	244040620	5980	5980	5980	5980	0
97	20250311	185400	244040620	5980	5980	5980	5980	0
98	20250311	185300	244040620	5980	5980	5980	5980	0
99	20250311	185200	244040620	5980	5980	5980	5980	0
100	20250311	185100	244040620	5980	5980	5980	5980	0
101	20250311	185000	244040620	5980	5980	5980	5980	0
102	20250311	184900	244040620	5980	5980	5980	5980	0
103	20250311	184800	244040620	5980	5980	5980	5980	0
104	20250311	184700	244040620	5980	5980	5980	5980	0
105	20250311	184600	244040620	5980	5980	5980	5980	0
106	20250311	184500	244040620	5980	5980	5980	5980	0
107	20250311	184400	244040620	5980	5980	5980	5980	0
108	20250311	184300	244040620	5980	5980	5980	5980	0
109	20250311	184200	244040620	5980	5980	5980	5980	0
110	20250311	184100	244040620	5980	5980	5980	5980	0
111	20250311	184000	244040620	5980	5980	5980	5980	0
112	20250311	183900	244040620	5980	5980	5980	5980	0
113	20250311	183800	244040620	5980	5980	5980	5980	0
114	20250311	183700	244040620	5980	5980	5980	5980	0
115	20250311	183600	244040620	5980	5980	5980	5980	0
116	20250311	183500	244040620	5980	5980	5980	5980	0
117	20250311	183400	244040620	5980	5980	5980	5980	0
118	20250311	183300	244040620	5980	5980	5980	5980	0
119	20250311	183200	244040620	5980	5980	5980	5980	0
120	20250311	183100	244040620	5980	5980	5980	5980	0
121	20250311	183000	244040620	5980	5980	5980	5980	0
122	20250311	182900	244040620	5980	5980	5980	5980	271
123	20250311	182800	244040620	5980	5980	5980	5980	0
124	20250311	182700	244040620	5980	5980	5980	5980	0
125	20250311	182600	244040620	5980	5980	5980	5980	0
126	20250311	182500	244040620	5980	5980	5980	5980	0
127	20250311	182400	244040620	5980	5980	5980	5980	0
128	20250311	182300	244040620	5980	5980	5980	5980	0
129	20250311	182200	244040620	5980	5980	5980	5980	0
130	20250311	182100	244040620	5980	5980	5980	5980	0
131	20250311	182000	244040620	5980	5980	5980	5980	0
132	20250311	181900	244040620	5980	5980	5980	5980	0
133	20250311	181800	244040620	5980	5980	5980	5980	0
134	20250311	181700	244040620	5980	5980	5980	5980	0
135	20250311	181600	244040620	5980	5980	5980	5980	0
136	20250311	181500	244040620	5980	5980	5980	5980	0
137	20250311	181400	244040620	5980	5980	5980	5980	0
138	20250311	181300	244040620	5980	5980	5980	5980	0
139	20250311	181200	244040620	5980	5980	5980	5980	0
140	20250311	181100	244040620	5980	5980	5980	5980	0
141	20250311	181000	244040620	5980	5980	5980	5980	0
142	20250311	180900	244040620	5980	5980	5980	5980	0
143	20250311	180800	244040620	5980	5980	5980	5980	0
144	20250311	180700	244040620	5980	5980	5980	5980	0
145	20250311	180600	244040620	5980	5980	5980	5980	0
146	20250311	180500	244040620	5980	5980	5980	5980	0
147	20250311	180400	244040620	5980	5980	5980	5980	0
148	20250311	180300	244040620	5980	5980	5980	5980	0
149	20250311	180200	244040620	5980	5980	5980	5980	0
150	20250311	180100	244040620	5980	5980	5980	5980	0
151	20250311	180000	244040620	5980	5980	5980	5980	0
152	20250311	175900	244040620	5980	5980	5980	5980	271
153	20250311	175800	244040620	5980	5980	5980	5980	0
154	20250311	175700	244040620	5980	5980	5980	5980	0
155	20250311	175600	244040620	5980	5980	5980	5980	0
156	20250311	175500	244040620	5980	5980	5980	5980	0
157	20250311	175400	244040620	5980	5980	5980	5980	0
158	20250311	175300	244040620	5980	5980	5980	5980	0
159	20250311	175200	244040620	5980	5980	5980	5980	0
160	20250311	175100	244040620	5980	5980	5980	5980	0
161	20250311	175000	244040620	5980	5980	5980	5980	0
162	20250311	174900	244040620	5980	5980	5980	5980	0
163	20250311	174800	244040620	5980	5980	5980	5980	0
164	20250311	174700	244040620	5980	5980	5980	5980	0
165	20250311	174600	244040620	5980	5980	5980	5980	0
166	20250311	174500	244040620	5980	5980	5980	5980	0
167	20250311	174400	244040620	5980	5980	5980	5980	0
168	20250311	174300	244040620	5980	5980	5980	5980	0
169	20250311	174200	244040620	5980	5980	5980	5980	0
170	20250311	174100	244040620	5980	5980	5980	5980	0
171	20250311	174000	244040620	5980	5980	5980	5980	0
172	20250311	173900	244040620	5980	5980	5980	5980	0
173	20250311	173800	244040620	5980	5980	5980	5980	0
174	20250311	173700	244040620	5980	5980	5980	5980	0
175	20250311	173600	244040620	5980	5980	5980	5980	0
176	20250311	173500	244040620	5980	5980	5980	5980	0
177	20250311	173400	244040620	5980	5980	5980	5980	0
178	20250311	173300	244040620	5980	5980	5980	5980	0
179	20250311	173200	244040620	5980	5980	5980	5980	0
180	20250311	173100	244040620	5980	5980	5980	5980	0
181	20250311	173000	244040620	5980	5980	5980	5980	0
182	20250311	172900	244040620	5980	5980	5980	5980	271
183	20250311	172800	244040620	5980	5980	5980	5980	0
184	20250311	172700	244040620	5980	5980	5980	5980	0
185	20250311	172600	244040620	5980	5980	5980	5980	0
186	20250311	172500	244040620	5980	5980	5980	5980	0
187	20250311	172400	244040620	5980	5980	5980	5980	0
188	20250311	172300	244040620	5980	5980	5980	5980	0
189	20250311	172200	244040620	5980	5980	5980	5980	0
190	20250311	172100	244040620	5980	5980	5980	5980	0
191	20250311	172000	244040620	5980	5980	5980	5980	0
192	20250311	171900	244040620	5980	5980	5980	5980	0
193	20250311	171800	244040620	5980	5980	5980	5980	0
194	20250311	171700	244040620	5980	5980	5980	5980	0
195	20250311	171600	244040620	5980	5980	5980	5980	0
196	20250311	171500	244040620	5980	5980	5980	5980	0
197	20250311	171400	244040620	5980	5980	5980	5980	0
198	20250311	171300	244040620	5980	5980	5980	5980	0
199	20250311	171200	244040620	5980	5980	5980	5980	0
200	20250311	171100	244040620	5980	5980	5980	5980	0
201	20250311	171000	244040620	5980	5980	5980	5980	0
202	20250311	170900	244040620	5980	5980	5980	5980	0
203	20250311	170800	244040620	5980	5980	5980	5980	0
204	20250311	170700	244040620	5980	5980	5980	5980	0
205	20250311	170600	244040620	5980	5980	5980	5980	0
206	20250311	170500	244040620	5980	5980	5980	5980	0
207	20250311	170400	244040620	5980	5980	5980	5980	0
208	20250311	170300	244040620	5980	5980	5980	5980	0
209	20250311	170200	244040620	5980	5980	5980	5980	0
210	20250311	170100	244040620	5980	5980	5980	5980	0
211	20250311	170000	244040620	5980	5980	5980	5980	0
212	20250311	165900	244040620	5980	5980	5980	5980	271
213	20250311	165800	244040620	5980	5980	5980	5980	0
214	20250311	165700	244040620	5980	5980	5980	5980	0
215	20250311	165600	244040620	5980	5980	5980	5980	0
216	20250311	165500	244040620	5980	5980	5980	5980	0
217	20250311	165400	244040620	5980	5980	5980	5980	0
218	20250311	165300	244040620	5980	5980	5980	5980	0
219	20250311	165200	244040620	5980	5980	5980	5980	0
220	20250311	165100	244040620	5980	5980	5980	5980	0
221	20250311	165000	244040620	5980	5980	5980	5980	0
222	20250311	164900	244040620	5980	5980	5980	5980	0
223	20250311	164800	244040620	5980	5980	5980	5980	0
224	20250311	164700	244040620	5980	5980	5980	5980	0
225	20250311	164600	244040620	5980	5980	5980	5980	0
226	20250311	164500	244040620	5980	5980	5980	5980	0
227	20250311	164400	244040620	5980	5980	5980	5980	0
228	20250311	164300	244040620	5980	5980	5980	5980	0
229	20250311	164200	244040620	5980	5980	5980	5980	0
230	20250311	164100	244040620	5980	5980	5980	5980	0
231	20250311	164000	244040620	5980	5980	5980	5980	0
232	20250311	163900	244040620	5980	5980	5980	5980	0
233	20250311	163800	244040620	5980	5980	5980	5980	0
234	20250311	163700	244040620	5980	5980	5980	5980	0
235	20250311	163600	244040620	5980	5980	5980	5980	0
236	20250311	163500	244040620	5980	5980	5980	5980	0
237	20250311	163400	244040620	5980	5980	5980	5980	0
238	20250311	163300	244040620	5980	5980	5980	5980	0
239	20250311	163200	244040620	5980	5980	5980	5980	0
240	20250311	163100	244040620	5980	5980	5980	5980	0
241	20250311	163000	244040620	5980	5980	5980	5980	0
242	20250311	162900	244040620	5980	5980	5980	5980	271
243	20250311	162800	244040620	5980	5980	5980	5980	0
244	20250311	162700	244040620	5980	5980	5980	5980	0
245	20250311	162600	244040620	5980	5980	5980	5980	0
246	20250311	162500	244040620	5980	5980	5980	5980	0
247	20250311	162400	244040620	5980	5980	5980	5980	0
248	20250311	162300	244040620	5980	5980	5980	5980	0
249	20250311	162200	244040620	5980	5980	5980	5980	0
250	20250311	162100	244040620	5980	5980	5980	5980	0
251	20250311	162000	244040620	5980	5980	5980	5980	0
252	20250311	161900	244040620	5980	5980	5980	5980	0
253	20250311	161800	244040620	5980	5980	5980	5980	0
254	20250311	161700	244040620	5980	5980	5980	5980	0
255	20250311	161600	244040620	5980	5980	5980	5980	0
256	20250311	161500	244040620	5980	5980	5980	5980	0
257	20250311	161400	244040620	5980	5980	5980	5980	0
258	20250311	161300	244040620	5980	5980	5980	5980	0
259	20250311	161200	244040620	5980	5980	5980	5980	0
260	20250311	161100	244040620	5980	5980	5980	5980	0
261	20250311	161000	244040620	5980	5980	5980	5980	0
262	20250311	160900	244040620	5980	5980	5980	5980	0
263	20250311	160800	244040620	5980	5980	5980	5980	0
264	20250311	160700	244040620	5980	5980	5980	5980	0
265	20250311	160600	244040620	5980	5980	5980	5980	0
266	20250311	160500	244040620	5980	5980	5980	5980	0
267	20250311	160400	244040620	5980	5980	5980	5980	0
268	20250311	160300	244040620	5980	5980	5980	5980	0
269	20250311	160200	244040620	5980	5980	5980	5980	0
270	20250311	160100	244040620	5980	5980	5980	5980	0
271	20250311	160000	244040620	5980	5980	5980	5980	0
272	20250311	155900	244040620	5980	5980	5980	5980	271
273	20250311	155800	244040620	5980	5980	5980	5980	0
274	20250311	155700	244040620	5980	5980	5980	5980	0
275	20250311	155600	244040620	5980	5980	5980	5980	0
276	20250311	155500	244040620	5980	5980	5980	5980	0
277	20250311	155400	244040620	5980	5980	5980	5980	0
278	20250311	155300	244040620	5980	5980	5980	5980	0
279	20250311	155200	244040620	5980	5980	5980	5980	0
280	20250311	155100	244040620	5980	5980	5980	5980	0
281	20250311	155000	244040620	5980	5980	5980	5980	0
282	20250311	154900	244040620	5980	5980	5980	5980	0
283	20250311	154800	244040620	5980	5980	5980	5980	0
284	20250311	154700	244040620	5980	5980	5980	5980	0
285	20250311	154600	244040620	5980	5980	5980	5980	0
286	20250311	154500	244040620	5980	5980	5980	5980	0
287	20250311	154400	244040620	5980	5980	5980	5980	0
288	20250311	154300	244040620	5980	5980	5980	5980	0
289	20250311	154200	244040620	5980	5980	5980	5980	0
290	20250311	154100	244040620	5980	5980	5980	5980	0
291	20250311	154000	244040620	5980	5980	5980	5980	0
292	20250311	153900	244040620	5980	5980	5980	5980	0
293	20250311	153800	244040620	5980	5980	5980	5980	0
294	20250311	153700	244040620	5980	5980	5980	5980	0
295	20250311	153600	244040620	5980	5980	5980	5980	0
296	20250311	153500	244040620	5980	5980	5980	5980	0
297	20250311	153400	244040620	5980	5980	5980	5980	0
298	20250311	153300	244040620	5980	5980	5980	5980	0
299	20250311	153200	244040620	5980	5980	5980	5980	0
300	20250311	153100	244040620	5980	5980	5980	5980	0
301	20250311	153000	244040620	5980	5980	5980	5980	271
302	20250311	152900	242420040	5980	5980	5980	5980	0
303	20250311	152800	242420040	5980	5980	5980	5980	0
304	20250311	152700	242420040	5980	5980	5980	5980	0
305	20250311	152600	242420040	5980	5980	5980	5980	0
306	20250311	152500	242420040	5980	5980	5980	5980	0
307	20250311	152400	242420040	5980	5980	5980	5980	0
308	20250311	152300	242420040	5980	5980	5980	5980	0
309	20250311	152200	242420040	5980	5980	5980	5980	0
310	20250311	152100	242420040	5980	5980	5980	5980	0
311	20250311	152000	242420040	5980	5980	5980	5980	0
312	20250311	151900	242420040	5980	5970	5980	5970	152
313	20250311	151800	241511290	5970	5980	5980	5970	335
314	20250311	151700	239510360	5980	5980	5980	5980	15
315	20250311	151600	239420660	5990	5990	5990	5990	2
316	20250311	151500	239408680	5980	5980	5980	5980	0
317	20250311	151400	239408680	5980	5980	5980	5980	58
318	20250311	151300	239061840	5970	5970	5970	5970	0
319	20250311	151200	239061840	5970	5970	5970	5970	0
320	20250311	151100	239061840	5970	5970	5970	5970	35
321	20250311	151000	238852890	5970	5970	5970	5970	0
322	20250311	150900	238852890	5970	5980	5980	5970	81
323	20250311	150800	238368530	5980	5980	5980	5980	0
324	20250311	150700	238368530	5980	5980	5980	5980	0
325	20250311	150600	238368530	5980	5980	5980	5980	0
326	20250311	150500	238368530	5980	5980	5980	5980	0
327	20250311	150400	238368530	5980	5980	5980	5980	543
328	20250311	150300	235121390	5970	5970	5970	5970	399
329	20250311	150200	232739360	5960	5960	5960	5960	1237
330	20250311	150100	225366840	5960	5960	5960	5960	287
331	20250311	150000	223656320	5960	5960	5960	5960	4
332	20250311	145900	223632480	5970	5970	5970	5970	0
333	20250311	145800	223632480	5970	5970	5970	5970	0
334	20250311	145700	223632480	5970	5970	5970	5970	198
335	20250311	145600	222450420	5980	5980	5980	5980	0
336	20250311	145500	222450420	5980	5980	5980	5980	0
337	20250311	145400	222450420	5980	5980	5980	5980	3
338	20250311	145300	222432480	5970	5970	5970	5970	0
339	20250311	145200	222432480	5970	5970	5970	5970	0
340	20250311	145100	222432480	5970	5970	5970	5970	0
341	20250311	145000	222432480	5970	5970	5970	5970	0
342	20250311	144900	222432480	5970	5970	5970	5970	0
343	20250311	144800	222432480	5970	5970	5970	5970	0
344	20250311	144700	222432480	5970	5970	5970	5970	0
345	20250311	144600	222432480	5970	5970	5970	5970	0
346	20250311	144500	222432480	5970	5970	5970	5970	0
347	20250311	144400	222432480	5970	5970	5970	5970	0
348	20250311	144300	222432480	5970	5970	5970	5970	0
349	20250311	144200	222432480	5970	5970	5970	5970	0
350	20250311	144100	222432480	5970	5970	5970	5970	0
351	20250311	144000	222432480	5970	5970	5970	5970	0
352	20250311	143900	222432480	5970	5980	5980	5970	72
353	20250311	143800	222001980	5980	5980	5980	5980	0
354	20250311	143700	222001980	5980	5980	5980	5980	0
355	20250311	143600	222001980	5980	5980	5980	5980	1
356	20250311	143500	221996000	5970	5970	5970	5970	0
357	20250311	143400	221996000	5970	5970	5970	5970	0
358	20250311	143300	221996000	5970	5970	5970	5970	0
359	20250311	143200	221996000	5970	5970	5970	5970	0
360	20250311	143100	221996000	5970	5970	5970	5970	3
361	20250311	143000	221978090	5970	5970	5970	5970	0
362	20250311	142900	221978090	5970	5970	5970	5970	0
363	20250311	142800	221978090	5970	5970	5970	5970	1
364	20250311	142700	221972120	5980	5980	5980	5980	0
365	20250311	142600	221972120	5980	5980	5980	5980	0
366	20250311	142500	221972120	5980	5980	5980	5980	0
367	20250311	142400	221972120	5980	5980	5980	5980	0
368	20250311	142300	221972120	5980	5980	5980	5980	0
369	20250311	142200	221972120	5980	5980	5980	5980	0
370	20250311	142100	221972120	5980	5980	5980	5980	0
371	20250311	142000	221972120	5980	5980	5980	5980	10
372	20250311	141900	221912320	5960	5960	5960	5960	0
373	20250311	141800	221912320	5960	5960	5960	5960	0
374	20250311	141700	221912320	5960	5960	5960	5960	0
375	20250311	141600	221912320	5960	5960	5960	5960	0
376	20250311	141500	221912320	5960	5960	5960	5960	60
377	20250311	141400	221554720	5960	5960	5960	5960	0
378	20250311	141300	221554720	5960	5960	5960	5960	0
379	20250311	141200	221554720	5960	5960	5960	5960	1
380	20250311	141100	221548760	5970	5970	5970	5970	0
381	20250311	141000	221548760	5970	5970	5970	5970	0
382	20250311	140900	221548760	5970	5970	5970	5970	177
383	20250311	140800	220492070	5970	5970	5970	5970	334
384	20250311	140700	218498090	5970	5970	5970	5970	0
385	20250311	140600	218498090	5970	5970	5970	5970	0
386	20250311	140500	218498090	5970	5970	5970	5970	2
387	20250311	140400	218486150	5970	5970	5970	5970	0
388	20250311	140300	218486150	5970	5970	5970	5970	0
389	20250311	140200	218486150	5970	5970	5970	5970	0
390	20250311	140100	218486150	5970	5970	5970	5970	8
391	20250311	140000	218438390	5980	5980	5980	5980	14
392	20250311	135900	218354670	5980	5980	5980	5980	0
393	20250311	135800	218354670	5980	5980	5980	5980	0
394	20250311	135700	218354670	5980	5980	5980	5980	0
395	20250311	135600	218354670	5980	5980	5980	5980	12
396	20250311	135500	218282910	6000	6000	6000	6000	2
397	20250311	135400	218270910	5990	5990	5990	5990	0
398	20250311	135300	218270910	5990	5990	5990	5990	0
399	20250311	135200	218270910	5990	5990	5990	5990	0
400	20250311	135100	218270910	5990	5990	5990	5990	0
401	20250311	135000	218270910	5990	5990	5990	5990	0
402	20250311	134900	218270910	5990	5970	5990	5970	1141
403	20250311	134800	211451130	5970	5970	5970	5970	0
404	20250311	134700	211451130	5970	5970	5970	5970	0
405	20250311	134600	211451130	5970	5970	5970	5970	0
406	20250311	134500	211451130	5970	5970	5970	5970	0
407	20250311	134400	211451130	5970	5970	5970	5970	0
408	20250311	134300	211451130	5970	5970	5970	5970	0
409	20250311	134200	211451130	5970	5970	5970	5970	0
410	20250311	134100	211451130	5970	5970	5970	5970	0
411	20250311	134000	211451130	5970	5970	5970	5970	0
412	20250311	133900	211451130	5970	5970	5970	5970	0
413	20250311	133800	211451130	5970	5970	5970	5970	1374
414	20250311	133700	203248350	5970	5970	5970	5970	4
415	20250311	133600	203224470	5970	5970	5970	5970	0
416	20250311	133500	203224470	5970	5970	5970	5970	0
417	20250311	133400	203224470	5970	5970	5970	5970	0
418	20250311	133300	203224470	5970	5970	5970	5970	0
419	20250311	133200	203224470	5970	5970	5970	5970	0
420	20250311	133100	203224470	5970	5970	5970	5970	0
421	20250311	133000	203224470	5970	5970	5970	5970	0
422	20250311	132900	203224470	5970	5970	5970	5970	0
423	20250311	132800	203224470	5970	5970	5970	5970	0
424	20250311	132700	203224470	5970	5970	5970	5970	0
425	20250311	132600	203224470	5970	5970	5970	5970	0
426	20250311	132500	203224470	5970	5970	5970	5970	0
427	20250311	132400	203224470	5970	5970	5970	5970	0
428	20250311	132300	203224470	5970	5970	5970	5970	0
429	20250311	132200	203224470	5970	5970	5970	5970	0
430	20250311	132100	203224470	5970	5970	5970	5970	0
431	20250311	132000	203224470	5970	5970	5970	5970	0
432	20250311	131900	203224470	5970	5970	5970	5970	0
433	20250311	131800	203224470	5970	5970	5970	5970	0
434	20250311	131700	203224470	5970	5970	5970	5970	0
435	20250311	131600	203224470	5970	5970	5970	5970	0
436	20250311	131500	203224470	5970	5970	5970	5970	0
437	20250311	131400	203224470	5970	5970	5970	5970	0
438	20250311	131300	203224470	5970	5970	5970	5970	0
439	20250311	131200	203224470	5970	5970	5970	5970	0
440	20250311	131100	203224470	5970	5970	5970	5970	10
441	20250311	131000	203164770	5970	5970	5970	5970	0
442	20250311	130900	203164770	5970	5950	5970	5950	37
443	20250311	130800	202943980	5950	5950	5950	5950	0
444	20250311	130700	202943980	5950	5950	5950	5950	0
445	20250311	130600	202943980	5950	5950	5950	5950	30
446	20250311	130500	202765480	5930	5930	5930	5930	0
447	20250311	130400	202765480	5930	5930	5930	5930	0
448	20250311	130300	202765480	5930	5930	5930	5930	0
449	20250311	130200	202765480	5930	5930	5930	5930	349
450	20250311	130100	200695910	5940	5950	5950	5940	78
451	20250311	130000	200232390	5940	5940	5940	5940	0
452	20250311	125900	200232390	5940	5940	5940	5940	0
453	20250311	125800	200232390	5940	5940	5940	5940	30
454	20250311	125700	200054190	5940	5940	5940	5940	0
455	20250311	125600	200054190	5940	5940	5940	5940	0
456	20250311	125500	200054190	5940	5940	5940	5940	1
457	20250311	125400	200048250	5930	5930	5930	5930	0
458	20250311	125300	200048250	5930	5930	5930	5930	0
459	20250311	125200	200048250	5930	5930	5930	5930	0
460	20250311	125100	200048250	5930	5930	5930	5930	0
461	20250311	125000	200048250	5930	5930	5930	5930	0
462	20250311	124900	200048250	5930	5930	5930	5930	0
463	20250311	124800	200048250	5930	5930	5930	5930	0
464	20250311	124700	200048250	5930	5930	5930	5930	0
465	20250311	124600	200048250	5930	5930	5930	5930	0
466	20250311	124500	200048250	5930	5930	5930	5930	0
467	20250311	124400	200048250	5930	5930	5930	5930	1
468	20250311	124300	200042320	5920	5920	5920	5920	0
469	20250311	124200	200042320	5920	5920	5920	5920	0
470	20250311	124100	200042320	5920	5920	5920	5920	70
471	20250311	124000	199627920	5940	5940	5940	5940	400
472	20250311	123900	197251920	5950	5950	5950	5950	0
473	20250311	123800	197251920	5950	5950	5950	5950	0
474	20250311	123700	197251920	5950	5930	5950	5930	1000
475	20250311	123600	191307540	5930	5930	5930	5930	0
476	20250311	123500	191307540	5930	5930	5930	5930	0
477	20250311	123400	191307540	5930	5930	5930	5930	0
478	20250311	123300	191307540	5930	5930	5930	5930	0
479	20250311	123200	191307540	5930	5930	5930	5930	0
480	20250311	123100	191307540	5930	5930	5930	5930	0
481	20250311	123000	191307540	5930	5930	5930	5930	325
482	20250311	122900	189380290	5930	5930	5930	5930	0
483	20250311	122800	189380290	5930	5930	5930	5930	0
484	20250311	122700	189380290	5930	5930	5930	5930	0
485	20250311	122600	189380290	5930	5930	5930	5930	0
486	20250311	122500	189380290	5930	5930	5930	5930	0
487	20250311	122400	189380290	5930	5930	5930	5930	0
488	20250311	122300	189380290	5930	5930	5930	5930	0
489	20250311	122200	189380290	5930	5930	5930	5930	1
490	20250311	122100	189374360	5930	5930	5930	5930	1
491	20250311	122000	189368430	5930	5930	5930	5930	1
492	20250311	121900	189362500	5930	5930	5930	5930	2
493	20250311	121800	189350640	5920	5920	5920	5920	0
494	20250311	121700	189350640	5920	5920	5920	5920	0
495	20250311	121600	189350640	5920	5920	5920	5920	0
496	20250311	121500	189350640	5920	5920	5920	5920	54
497	20250311	121400	189030960	5920	5920	5920	5920	0
498	20250311	121300	189030960	5920	5920	5920	5920	0
499	20250311	121200	189030960	5920	5920	5920	5920	0
500	20250311	121100	189030960	5920	5920	5920	5920	28
501	20250311	121000	188865200	5920	5920	5920	5920	0
502	20250311	120900	188865200	5920	5920	5920	5920	5
503	20250311	120800	188835600	5920	5920	5920	5920	0
504	20250311	120700	188835600	5920	5920	5920	5920	0
505	20250311	120600	188835600	5920	5910	5920	5910	330
506	20250311	120500	186885000	5910	5910	5910	5910	0
507	20250311	120400	186885000	5910	5910	5910	5910	5
508	20250311	120300	186855450	5910	5910	5910	5910	0
509	20250311	120200	186855450	5910	5910	5910	5910	79
510	20250311	120100	186388560	5900	5900	5900	5900	0
511	20250311	120000	186388560	5900	5900	5900	5900	0
512	20250311	115900	186388560	5900	5900	5900	5900	0
513	20250311	115800	186388560	5900	5900	5900	5900	0
514	20250311	115700	186388560	5900	5900	5900	5900	0
515	20250311	115600	186388560	5900	5900	5900	5900	0
516	20250311	115500	186388560	5900	5900	5900	5900	10
517	20250311	115400	186329560	5900	5900	5900	5900	0
518	20250311	115300	186329560	5900	5900	5900	5900	157
519	20250311	115200	185403260	5890	5890	5890	5890	99
520	20250311	115100	184820150	5870	5870	5870	5870	0
521	20250311	115000	184820150	5870	5870	5870	5870	0
522	20250311	114900	184820150	5870	5870	5870	5870	0
523	20250311	114800	184820150	5870	5870	5870	5870	0
524	20250311	114700	184820150	5870	5870	5870	5870	0
525	20250311	114600	184820150	5870	5870	5870	5870	0
526	20250311	114500	184820150	5870	5870	5870	5870	0
527	20250311	114400	184820150	5870	5870	5870	5870	0
528	20250311	114300	184820150	5870	5870	5870	5870	0
529	20250311	114200	184820150	5870	5870	5870	5870	0
530	20250311	114100	184820150	5870	5870	5870	5870	0
531	20250311	114000	184820150	5870	5890	5890	5870	141
532	20250311	113900	183992450	5880	5880	5880	5880	100
533	20250311	113800	183404450	5880	5880	5880	5880	0
534	20250311	113700	183404450	5880	5880	5880	5880	0
535	20250311	113600	183404450	5880	5880	5880	5880	2
536	20250311	113500	183392690	5880	5880	5880	5880	0
537	20250311	113400	183392690	5880	5880	5880	5880	0
538	20250311	113300	183392690	5880	5880	5880	5880	0
539	20250311	113200	183392690	5880	5890	5890	5880	9
540	20250311	113100	183339710	5900	5900	5900	5900	0
541	20250311	113000	183339710	5900	5900	5900	5900	0
542	20250311	112900	183339710	5900	5900	5900	5900	26
543	20250311	112800	183186310	5900	5900	5900	5900	5
544	20250311	112700	183156810	5900	5900	5900	5900	0
545	20250311	112600	183156810	5900	5900	5900	5900	1
546	20250311	112500	183150910	5900	5900	5900	5900	16
547	20250311	112400	183056510	5890	5890	5890	5890	0
548	20250311	112300	183056510	5890	5890	5890	5890	10
549	20250311	112200	182997610	5890	5890	5890	5890	0
550	20250311	112100	182997610	5890	5890	5890	5890	157
551	20250311	112000	182072880	5890	5890	5890	5890	10
552	20250311	111900	182013980	5890	5890	5890	5890	0
553	20250311	111800	182013980	5890	5890	5890	5890	1
554	20250311	111700	182008090	5860	5860	5860	5860	0
555	20250311	111600	182008090	5860	5890	5890	5860	161
556	20250311	111500	181063070	5880	5880	5880	5880	0
557	20250311	111400	181063070	5880	5880	5880	5880	0
558	20250311	111300	181063070	5880	5880	5880	5880	0
559	20250311	111200	181063070	5880	5880	5880	5880	902
560	20250311	111100	175759310	5880	5880	5880	5880	0
561	20250311	111000	175759310	5880	5880	5880	5880	0
562	20250311	110900	175759310	5880	5880	5880	5880	0
563	20250311	110800	175759310	5880	5880	5880	5880	0
564	20250311	110700	175759310	5880	5880	5880	5880	0
565	20250311	110600	175759310	5880	5880	5880	5880	0
566	20250311	110500	175759310	5880	5880	5880	5880	0
567	20250311	110400	175759310	5880	5880	5880	5880	0
568	20250311	110300	175759310	5880	5880	5880	5880	0
569	20250311	110200	175759310	5880	5880	5880	5880	341
570	20250311	110100	173754230	5880	5880	5880	5880	0
571	20250311	110000	173754230	5880	5880	5880	5880	0
572	20250311	105900	173754230	5880	5880	5880	5880	0
573	20250311	105800	173754230	5880	5880	5880	5880	0
574	20250311	105700	173754230	5880	5880	5880	5880	0
575	20250311	105600	173754230	5880	5880	5880	5880	0
576	20250311	105500	173754230	5880	5880	5880	5880	0
577	20250311	105400	173754230	5880	5880	5880	5880	0
578	20250311	105300	173754230	5880	5880	5880	5880	0
579	20250311	105200	173754230	5880	5880	5880	5880	0
580	20250311	105100	173754230	5880	5880	5880	5880	0
581	20250311	105000	173754230	5880	5880	5880	5880	0
582	20250311	104900	173754230	5880	5880	5880	5880	159
583	20250311	104800	172819310	5860	5860	5860	5860	0
584	20250311	104700	172819310	5860	5860	5860	5860	0
585	20250311	104600	172819310	5860	5860	5860	5860	0
586	20250311	104500	172819310	5860	5860	5860	5860	0
587	20250311	104400	172819310	5860	5860	5860	5860	0
588	20250311	104300	172819310	5860	5860	5860	5860	0
589	20250311	104200	172819310	5860	5860	5860	5860	0
590	20250311	104100	172819310	5860	5870	5870	5860	81
591	20250311	104000	172344350	5860	5860	5860	5860	40
592	20250311	103900	172109950	5840	5840	5840	5840	12
593	20250311	103800	172039870	5830	5840	5850	5830	3100
594	20250311	103700	153949210	5840	5840	5840	5840	18
595	20250311	103600	153844090	5840	5840	5840	5840	0
596	20250311	103500	153844090	5840	5840	5840	5840	0
597	20250311	103400	153844090	5840	5840	5840	5840	0
598	20250311	103300	153844090	5840	5840	5840	5840	90
599	20250311	103200	153318490	5860	5860	5860	5860	0
600	20250311	103100	153318490	5860	5860	5860	5860	1
601	20250311	103000	153312630	5830	5830	5830	5830	0
602	20250311	102900	153312630	5830	5850	5850	5830	1868
603	20250311	102800	142402810	5850	5850	5850	5850	0
604	20250311	102700	142402810	5850	5850	5850	5850	0
605	20250311	102600	142402810	5850	5850	5850	5850	0
606	20250311	102500	142402810	5850	5850	5850	5850	40
607	20250311	102400	142168810	5850	5860	5860	5850	37
608	20250311	102300	141952190	5850	5850	5850	5850	11
609	20250311	102200	141887840	5840	5840	5840	5840	25
610	20250311	102100	141741840	5830	5830	5830	5830	0
611	20250311	102000	141741840	5830	5830	5830	5830	0
612	20250311	101900	141741840	5830	5830	5830	5830	1
613	20250311	101800	141736010	5840	5840	5840	5840	8
614	20250311	101700	141689290	5840	5830	5840	5830	113
615	20250311	101600	141030070	5830	5830	5830	5830	25
616	20250311	101500	140884320	5830	5830	5830	5830	680
617	20250311	101400	136919920	5860	5840	5860	5830	2495
618	20250311	101300	122360090	5850	5850	5850	5850	90
619	20250311	101200	121833590	5850	5850	5850	5850	0
620	20250311	101100	121833590	5850	5850	5850	5850	66
621	20250311	101000	121447490	5850	5850	5850	5850	484
622	20250311	100900	118616090	5860	5860	5860	5860	1
623	20250311	100800	118610230	5860	5860	5860	5860	0
624	20250311	100700	118610230	5860	5860	5860	5850	366
625	20250311	100600	116467950	5870	5870	5870	5870	1
626	20250311	100500	116462080	5870	5860	5870	5850	1284
627	20250311	100400	108939570	5870	5870	5870	5870	53
628	20250311	100300	108628460	5870	5870	5870	5870	0
629	20250311	100200	108628460	5870	5870	5870	5870	193
630	20250311	100100	107495550	5870	5870	5870	5870	8
631	20250311	100000	107448590	5870	5870	5870	5870	0
632	20250311	095900	107448590	5870	5870	5870	5870	1323
633	20250311	095800	99682580	5890	5890	5890	5890	20
634	20250311	095700	99564780	5890	5890	5890	5890	0
635	20250311	095600	99564780	5890	5890	5890	5890	51
636	20250311	095500	99264390	5870	5870	5870	5870	0
637	20250311	095400	99264390	5870	5890	5890	5870	206
638	20250311	095300	98055050	5890	5880	5890	5880	726
639	20250311	095200	93786160	5880	5890	5890	5880	333
640	20250311	095100	91828110	5890	5890	5890	5890	209
641	20250311	095000	90597100	5900	5900	5900	5900	1
642	20250311	094900	90591200	5900	5900	5900	5900	17
643	20250311	094800	90490900	5910	5910	5910	5910	0
644	20250311	094700	90490900	5910	5910	5910	5910	4
645	20250311	094600	90467260	5910	5910	5910	5910	2
646	20250311	094500	90455440	5910	5910	5910	5910	1
647	20250311	094400	90449530	5910	5910	5910	5910	0
648	20250311	094300	90449530	5910	5910	5910	5910	6
649	20250311	094200	90414070	5910	5910	5910	5910	0
650	20250311	094100	90414070	5910	5910	5910	5910	8
651	20250311	094000	90366790	5880	5880	5880	5880	0
652	20250311	093900	90366790	5880	5910	5910	5880	105
653	20250311	093800	89746390	5910	5910	5910	5910	0
654	20250311	093700	89746390	5910	5910	5910	5910	0
655	20250311	093600	89746390	5910	5910	5910	5910	500
656	20250311	093500	86791390	5910	5910	5910	5910	5
657	20250311	093400	86761840	5910	5910	5910	5910	0
658	20250311	093300	86761840	5910	5910	5910	5910	2
659	20250311	093200	86750020	5910	5910	5910	5910	100
660	20250311	093100	86159020	5910	5910	5910	5910	1
661	20250311	093000	86153110	5880	5900	5910	5880	1648
662	20250311	092900	76452760	5900	5900	5900	5900	1
663	20250311	092800	76446860	5890	5900	5900	5890	171
664	20250311	092700	75439660	5900	5905	5905	5900	530
665	20250311	092600	72312560	5900	5900	5900	5900	0
666	20250311	092500	72312560	5900	5910	5920	5900	189
667	20250311	092400	71197200	5920	5920	5920	5920	100
668	20250311	092300	70605200	5920	5920	5920	5920	2
669	20250311	092200	70593360	5920	5920	5920	5920	0
670	20250311	092100	70593360	5920	5920	5920	5920	2
671	20250311	092000	70581520	5900	5900	5900	5900	0
672	20250311	091900	70581520	5900	5900	5900	5900	0
673	20250311	091800	70581520	5900	5900	5900	5900	40
674	20250311	091700	70345520	5900	5900	5900	5900	152
675	20250311	091600	69448720	5900	5890	5900	5890	135
676	20250311	091500	68653560	5890	5890	5890	5880	2745
677	20250311	091400	52506290	5890	5920	5920	5890	290
678	20250311	091300	50795330	5910	5900	5910	5900	1883
679	20250311	091200	39685520	5900	5900	5900	5900	1050
680	20250311	091100	33490520	5900	5880	5900	5880	88
681	20250311	091000	32971960	5900	5900	5900	5890	13
682	20250311	090900	32895360	5890	5880	5890	5870	236
683	20250311	090800	31507100	5880	5900	5900	5880	983
684	20250311	090700	25721370	5900	5890	5900	5880	945
685	20250311	090600	20163610	5910	5920	5920	5890	442
686	20250311	090500	17557040	5900	5900	5900	5900	0
687	20250311	090400	17557040	5900	5900	5900	5900	0
688	20250311	090300	17557040	5900	5910	5930	5900	1320
689	20250311	090200	9753360	5910	5910	5910	5910	185
690	20250311	090100	8660010	5910	5910	5910	5910	221
691	20250311	090000	7353900	5910	5880	5910	5880	1249