KissMeData/238200/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	205900	12795010	3000	3000	3000	3000	269
3	20250311	205800	12795010	3000	3000	3000	3000	0
4	20250311	205700	12795010	3000	3000	3000	3000	0
5	20250311	205600	12795010	3000	3000	3000	3000	0
6	20250311	205500	12795010	3000	3000	3000	3000	0
7	20250311	205400	12795010	3000	3000	3000	3000	0
8	20250311	205300	12795010	3000	3000	3000	3000	0
9	20250311	205200	12795010	3000	3000	3000	3000	0
10	20250311	205100	12795010	3000	3000	3000	3000	0
11	20250311	205000	12795010	3000	3000	3000	3000	0
12	20250311	204900	12795010	3000	3000	3000	3000	0
13	20250311	204800	12795010	3000	3000	3000	3000	0
14	20250311	204700	12795010	3000	3000	3000	3000	0
15	20250311	204600	12795010	3000	3000	3000	3000	0
16	20250311	204500	12795010	3000	3000	3000	3000	0
17	20250311	204400	12795010	3000	3000	3000	3000	0
18	20250311	204300	12795010	3000	3000	3000	3000	0
19	20250311	204200	12795010	3000	3000	3000	3000	0
20	20250311	204100	12795010	3000	3000	3000	3000	0
21	20250311	204000	12795010	3000	3000	3000	3000	0
22	20250311	203900	12795010	3000	3000	3000	3000	0
23	20250311	203800	12795010	3000	3000	3000	3000	0
24	20250311	203700	12795010	3000	3000	3000	3000	0
25	20250311	203600	12795010	3000	3000	3000	3000	0
26	20250311	203500	12795010	3000	3000	3000	3000	0
27	20250311	203400	12795010	3000	3000	3000	3000	0
28	20250311	203300	12795010	3000	3000	3000	3000	0
29	20250311	203200	12795010	3000	3000	3000	3000	0
30	20250311	203100	12795010	3000	3000	3000	3000	0
31	20250311	203000	12795010	3000	3000	3000	3000	0
32	20250311	202900	12795010	3000	3000	3000	3000	269
33	20250311	202800	12795010	3000	3000	3000	3000	0
34	20250311	202700	12795010	3000	3000	3000	3000	0
35	20250311	202600	12795010	3000	3000	3000	3000	0
36	20250311	202500	12795010	3000	3000	3000	3000	0
37	20250311	202400	12795010	3000	3000	3000	3000	0
38	20250311	202300	12795010	3000	3000	3000	3000	0
39	20250311	202200	12795010	3000	3000	3000	3000	0
40	20250311	202100	12795010	3000	3000	3000	3000	0
41	20250311	202000	12795010	3000	3000	3000	3000	0
42	20250311	201900	12795010	3000	3000	3000	3000	0
43	20250311	201800	12795010	3000	3000	3000	3000	0
44	20250311	201700	12795010	3000	3000	3000	3000	0
45	20250311	201600	12795010	3000	3000	3000	3000	0
46	20250311	201500	12795010	3000	3000	3000	3000	0
47	20250311	201400	12795010	3000	3000	3000	3000	0
48	20250311	201300	12795010	3000	3000	3000	3000	0
49	20250311	201200	12795010	3000	3000	3000	3000	0
50	20250311	201100	12795010	3000	3000	3000	3000	0
51	20250311	201000	12795010	3000	3000	3000	3000	0
52	20250311	200900	12795010	3000	3000	3000	3000	0
53	20250311	200800	12795010	3000	3000	3000	3000	0
54	20250311	200700	12795010	3000	3000	3000	3000	0
55	20250311	200600	12795010	3000	3000	3000	3000	0
56	20250311	200500	12795010	3000	3000	3000	3000	0
57	20250311	200400	12795010	3000	3000	3000	3000	0
58	20250311	200300	12795010	3000	3000	3000	3000	0
59	20250311	200200	12795010	3000	3000	3000	3000	0
60	20250311	200100	12795010	3000	3000	3000	3000	0
61	20250311	200000	12795010	3000	3000	3000	3000	0
62	20250311	195900	12795010	3000	3000	3000	3000	269
63	20250311	195800	12795010	3000	3000	3000	3000	0
64	20250311	195700	12795010	3000	3000	3000	3000	0
65	20250311	195600	12795010	3000	3000	3000	3000	0
66	20250311	195500	12795010	3000	3000	3000	3000	0
67	20250311	195400	12795010	3000	3000	3000	3000	0
68	20250311	195300	12795010	3000	3000	3000	3000	0
69	20250311	195200	12795010	3000	3000	3000	3000	0
70	20250311	195100	12795010	3000	3000	3000	3000	0
71	20250311	195000	12795010	3000	3000	3000	3000	0
72	20250311	194900	12795010	3000	3000	3000	3000	0
73	20250311	194800	12795010	3000	3000	3000	3000	0
74	20250311	194700	12795010	3000	3000	3000	3000	0
75	20250311	194600	12795010	3000	3000	3000	3000	0
76	20250311	194500	12795010	3000	3000	3000	3000	0
77	20250311	194400	12795010	3000	3000	3000	3000	0
78	20250311	194300	12795010	3000	3000	3000	3000	0
79	20250311	194200	12795010	3000	3000	3000	3000	0
80	20250311	194100	12795010	3000	3000	3000	3000	0
81	20250311	194000	12795010	3000	3000	3000	3000	0
82	20250311	193900	12795010	3000	3000	3000	3000	0
83	20250311	193800	12795010	3000	3000	3000	3000	0
84	20250311	193700	12795010	3000	3000	3000	3000	0
85	20250311	193600	12795010	3000	3000	3000	3000	0
86	20250311	193500	12795010	3000	3000	3000	3000	0
87	20250311	193400	12795010	3000	3000	3000	3000	0
88	20250311	193300	12795010	3000	3000	3000	3000	0
89	20250311	193200	12795010	3000	3000	3000	3000	0
90	20250311	193100	12795010	3000	3000	3000	3000	0
91	20250311	193000	12795010	3000	3000	3000	3000	0
92	20250311	192900	12795010	3000	3000	3000	3000	269
93	20250311	192800	12795010	3000	3000	3000	3000	0
94	20250311	192700	12795010	3000	3000	3000	3000	0
95	20250311	192600	12795010	3000	3000	3000	3000	0
96	20250311	192500	12795010	3000	3000	3000	3000	0
97	20250311	192400	12795010	3000	3000	3000	3000	0
98	20250311	192300	12795010	3000	3000	3000	3000	0
99	20250311	192200	12795010	3000	3000	3000	3000	0
100	20250311	192100	12795010	3000	3000	3000	3000	0
101	20250311	192000	12795010	3000	3000	3000	3000	0
102	20250311	191900	12795010	3000	3000	3000	3000	0
103	20250311	191800	12795010	3000	3000	3000	3000	0
104	20250311	191700	12795010	3000	3000	3000	3000	0
105	20250311	191600	12795010	3000	3000	3000	3000	0
106	20250311	191500	12795010	3000	3000	3000	3000	0
107	20250311	191400	12795010	3000	3000	3000	3000	0
108	20250311	191300	12795010	3000	3000	3000	3000	0
109	20250311	191200	12795010	3000	3000	3000	3000	0
110	20250311	191100	12795010	3000	3000	3000	3000	0
111	20250311	191000	12795010	3000	3000	3000	3000	0
112	20250311	190900	12795010	3000	3000	3000	3000	0
113	20250311	190800	12795010	3000	3000	3000	3000	0
114	20250311	190700	12795010	3000	3000	3000	3000	0
115	20250311	190600	12795010	3000	3000	3000	3000	0
116	20250311	190500	12795010	3000	3000	3000	3000	0
117	20250311	190400	12795010	3000	3000	3000	3000	0
118	20250311	190300	12795010	3000	3000	3000	3000	0
119	20250311	190200	12795010	3000	3000	3000	3000	0
120	20250311	190100	12795010	3000	3000	3000	3000	0
121	20250311	190000	12795010	3000	3000	3000	3000	0
122	20250311	185900	12795010	3000	3000	3000	3000	269
123	20250311	185800	12795010	3000	3000	3000	3000	0
124	20250311	185700	12795010	3000	3000	3000	3000	0
125	20250311	185600	12795010	3000	3000	3000	3000	0
126	20250311	185500	12795010	3000	3000	3000	3000	0
127	20250311	185400	12795010	3000	3000	3000	3000	0
128	20250311	185300	12795010	3000	3000	3000	3000	0
129	20250311	185200	12795010	3000	3000	3000	3000	0
130	20250311	185100	12795010	3000	3000	3000	3000	0
131	20250311	185000	12795010	3000	3000	3000	3000	0
132	20250311	184900	12795010	3000	3000	3000	3000	0
133	20250311	184800	12795010	3000	3000	3000	3000	0
134	20250311	184700	12795010	3000	3000	3000	3000	0
135	20250311	184600	12795010	3000	3000	3000	3000	0
136	20250311	184500	12795010	3000	3000	3000	3000	0
137	20250311	184400	12795010	3000	3000	3000	3000	0
138	20250311	184300	12795010	3000	3000	3000	3000	0
139	20250311	184200	12795010	3000	3000	3000	3000	0
140	20250311	184100	12795010	3000	3000	3000	3000	0
141	20250311	184000	12795010	3000	3000	3000	3000	0
142	20250311	183900	12795010	3000	3000	3000	3000	0
143	20250311	183800	12795010	3000	3000	3000	3000	0
144	20250311	183700	12795010	3000	3000	3000	3000	0
145	20250311	183600	12795010	3000	3000	3000	3000	0
146	20250311	183500	12795010	3000	3000	3000	3000	0
147	20250311	183400	12795010	3000	3000	3000	3000	0
148	20250311	183300	12795010	3000	3000	3000	3000	0
149	20250311	183200	12795010	3000	3000	3000	3000	0
150	20250311	183100	12795010	3000	3000	3000	3000	0
151	20250311	183000	12795010	3000	3000	3000	3000	0
152	20250311	182900	12795010	3000	3000	3000	3000	269
153	20250311	182800	12795010	3000	3000	3000	3000	0
154	20250311	182700	12795010	3000	3000	3000	3000	0
155	20250311	182600	12795010	3000	3000	3000	3000	0
156	20250311	182500	12795010	3000	3000	3000	3000	0
157	20250311	182400	12795010	3000	3000	3000	3000	0
158	20250311	182300	12795010	3000	3000	3000	3000	0
159	20250311	182200	12795010	3000	3000	3000	3000	0
160	20250311	182100	12795010	3000	3000	3000	3000	0
161	20250311	182000	12795010	3000	3000	3000	3000	0
162	20250311	181900	12795010	3000	3000	3000	3000	0
163	20250311	181800	12795010	3000	3000	3000	3000	0
164	20250311	181700	12795010	3000	3000	3000	3000	0
165	20250311	181600	12795010	3000	3000	3000	3000	0
166	20250311	181500	12795010	3000	3000	3000	3000	0
167	20250311	181400	12795010	3000	3000	3000	3000	0
168	20250311	181300	12795010	3000	3000	3000	3000	0
169	20250311	181200	12795010	3000	3000	3000	3000	0
170	20250311	181100	12795010	3000	3000	3000	3000	0
171	20250311	181000	12795010	3000	3000	3000	3000	0
172	20250311	180900	12795010	3000	3000	3000	3000	0
173	20250311	180800	12795010	3000	3000	3000	3000	0
174	20250311	180700	12795010	3000	3000	3000	3000	0
175	20250311	180600	12795010	3000	3000	3000	3000	0
176	20250311	180500	12795010	3000	3000	3000	3000	0
177	20250311	180400	12795010	3000	3000	3000	3000	0
178	20250311	180300	12795010	3000	3000	3000	3000	0
179	20250311	180200	12795010	3000	3000	3000	3000	0
180	20250311	180100	12795010	3000	3000	3000	3000	0
181	20250311	180000	12795010	3000	3000	3000	3000	0
182	20250311	175900	12795010	3000	3000	3000	3000	269
183	20250311	175800	12795010	3000	3000	3000	3000	0
184	20250311	175700	12795010	3000	3000	3000	3000	0
185	20250311	175600	12795010	3000	3000	3000	3000	0
186	20250311	175500	12795010	3000	3000	3000	3000	0
187	20250311	175400	12795010	3000	3000	3000	3000	0
188	20250311	175300	12795010	3000	3000	3000	3000	0
189	20250311	175200	12795010	3000	3000	3000	3000	0
190	20250311	175100	12795010	3000	3000	3000	3000	0
191	20250311	175000	12795010	3000	3000	3000	3000	0
192	20250311	174900	12795010	3000	3000	3000	3000	0
193	20250311	174800	12795010	3000	3000	3000	3000	0
194	20250311	174700	12795010	3000	3000	3000	3000	0
195	20250311	174600	12795010	3000	3000	3000	3000	0
196	20250311	174500	12795010	3000	3000	3000	3000	0
197	20250311	174400	12795010	3000	3000	3000	3000	0
198	20250311	174300	12795010	3000	3000	3000	3000	0
199	20250311	174200	12795010	3000	3000	3000	3000	0
200	20250311	174100	12795010	3000	3000	3000	3000	0
201	20250311	174000	12795010	3000	3000	3000	3000	0
202	20250311	173900	12795010	3000	3000	3000	3000	0
203	20250311	173800	12795010	3000	3000	3000	3000	0
204	20250311	173700	12795010	3000	3000	3000	3000	0
205	20250311	173600	12795010	3000	3000	3000	3000	0
206	20250311	173500	12795010	3000	3000	3000	3000	0
207	20250311	173400	12795010	3000	3000	3000	3000	0
208	20250311	173300	12795010	3000	3000	3000	3000	0
209	20250311	173200	12795010	3000	3000	3000	3000	0
210	20250311	173100	12795010	3000	3000	3000	3000	0
211	20250311	173000	12795010	3000	3000	3000	3000	0
212	20250311	172900	12795010	3000	3000	3000	3000	269
213	20250311	172800	12795010	3000	3000	3000	3000	0
214	20250311	172700	12795010	3000	3000	3000	3000	0
215	20250311	172600	12795010	3000	3000	3000	3000	0
216	20250311	172500	12795010	3000	3000	3000	3000	0
217	20250311	172400	12795010	3000	3000	3000	3000	0
218	20250311	172300	12795010	3000	3000	3000	3000	0
219	20250311	172200	12795010	3000	3000	3000	3000	0
220	20250311	172100	12795010	3000	3000	3000	3000	0
221	20250311	172000	12795010	3000	3000	3000	3000	0
222	20250311	171900	12795010	3000	3000	3000	3000	0
223	20250311	171800	12795010	3000	3000	3000	3000	0
224	20250311	171700	12795010	3000	3000	3000	3000	0
225	20250311	171600	12795010	3000	3000	3000	3000	0
226	20250311	171500	12795010	3000	3000	3000	3000	0
227	20250311	171400	12795010	3000	3000	3000	3000	0
228	20250311	171300	12795010	3000	3000	3000	3000	0
229	20250311	171200	12795010	3000	3000	3000	3000	0
230	20250311	171100	12795010	3000	3000	3000	3000	0
231	20250311	171000	12795010	3000	3000	3000	3000	0
232	20250311	170900	12795010	3000	3000	3000	3000	0
233	20250311	170800	12795010	3000	3000	3000	3000	0
234	20250311	170700	12795010	3000	3000	3000	3000	0
235	20250311	170600	12795010	3000	3000	3000	3000	0
236	20250311	170500	12795010	3000	3000	3000	3000	0
237	20250311	170400	12795010	3000	3000	3000	3000	0
238	20250311	170300	12795010	3000	3000	3000	3000	0
239	20250311	170200	12795010	3000	3000	3000	3000	0
240	20250311	170100	12795010	3000	3000	3000	3000	0
241	20250311	170000	12795010	3000	3000	3000	3000	0
242	20250311	165900	12795010	3000	3000	3000	3000	269
243	20250311	165800	12795010	3000	3000	3000	3000	0
244	20250311	165700	12795010	3000	3000	3000	3000	0
245	20250311	165600	12795010	3000	3000	3000	3000	0
246	20250311	165500	12795010	3000	3000	3000	3000	0
247	20250311	165400	12795010	3000	3000	3000	3000	0
248	20250311	165300	12795010	3000	3000	3000	3000	0
249	20250311	165200	12795010	3000	3000	3000	3000	0
250	20250311	165100	12795010	3000	3000	3000	3000	0
251	20250311	165000	12795010	3000	3000	3000	3000	0
252	20250311	164900	12795010	3000	3000	3000	3000	0
253	20250311	164800	12795010	3000	3000	3000	3000	0
254	20250311	164700	12795010	3000	3000	3000	3000	0
255	20250311	164600	12795010	3000	3000	3000	3000	0
256	20250311	164500	12795010	3000	3000	3000	3000	0
257	20250311	164400	12795010	3000	3000	3000	3000	0
258	20250311	164300	12795010	3000	3000	3000	3000	0
259	20250311	164200	12795010	3000	3000	3000	3000	0
260	20250311	164100	12795010	3000	3000	3000	3000	0
261	20250311	164000	12795010	3000	3000	3000	3000	0
262	20250311	163900	12795010	3000	3000	3000	3000	0
263	20250311	163800	12795010	3000	3000	3000	3000	0
264	20250311	163700	12795010	3000	3000	3000	3000	0
265	20250311	163600	12795010	3000	3000	3000	3000	0
266	20250311	163500	12795010	3000	3000	3000	3000	0
267	20250311	163400	12795010	3000	3000	3000	3000	0
268	20250311	163300	12795010	3000	3000	3000	3000	0
269	20250311	163200	12795010	3000	3000	3000	3000	0
270	20250311	163100	12795010	3000	3000	3000	3000	0
271	20250311	163000	12795010	3000	3000	3000	3000	0
272	20250311	162900	12795010	3000	3000	3000	3000	269
273	20250311	162800	12795010	3000	3000	3000	3000	0
274	20250311	162700	12795010	3000	3000	3000	3000	0
275	20250311	162600	12795010	3000	3000	3000	3000	0
276	20250311	162500	12795010	3000	3000	3000	3000	0
277	20250311	162400	12795010	3000	3000	3000	3000	0
278	20250311	162300	12795010	3000	3000	3000	3000	0
279	20250311	162200	12795010	3000	3000	3000	3000	0
280	20250311	162100	12795010	3000	3000	3000	3000	0
281	20250311	162000	12795010	3000	3000	3000	3000	0
282	20250311	161900	12795010	3000	3000	3000	3000	0
283	20250311	161800	12795010	3000	3000	3000	3000	0
284	20250311	161700	12795010	3000	3000	3000	3000	0
285	20250311	161600	12795010	3000	3000	3000	3000	0
286	20250311	161500	12795010	3000	3000	3000	3000	0
287	20250311	161400	12795010	3000	3000	3000	3000	0
288	20250311	161300	12795010	3000	3000	3000	3000	0
289	20250311	161200	12795010	3000	3000	3000	3000	0
290	20250311	161100	12795010	3000	3000	3000	3000	0
291	20250311	161000	12795010	3000	3000	3000	3000	0
292	20250311	160900	12795010	3000	3000	3000	3000	0
293	20250311	160800	12795010	3000	3000	3000	3000	0
294	20250311	160700	12795010	3000	3000	3000	3000	0
295	20250311	160600	12795010	3000	3000	3000	3000	0
296	20250311	160500	12795010	3000	3000	3000	3000	0
297	20250311	160400	12795010	3000	3000	3000	3000	0
298	20250311	160300	12795010	3000	3000	3000	3000	0
299	20250311	160200	12795010	3000	3000	3000	3000	0
300	20250311	160100	12795010	3000	3000	3000	3000	0
301	20250311	160000	12795010	3000	3000	3000	3000	0
302	20250311	155900	12795010	3000	3000	3000	3000	269
303	20250311	155800	12795010	3000	3000	3000	3000	0
304	20250311	155700	12795010	3000	3000	3000	3000	0
305	20250311	155600	12795010	3000	3000	3000	3000	0
306	20250311	155500	12795010	3000	3000	3000	3000	0
307	20250311	155400	12795010	3000	3000	3000	3000	0
308	20250311	155300	12795010	3000	3000	3000	3000	0
309	20250311	155200	12795010	3000	3000	3000	3000	0
310	20250311	155100	12795010	3000	3000	3000	3000	0
311	20250311	155000	12795010	3000	3000	3000	3000	0
312	20250311	154900	12795010	3000	3000	3000	3000	0
313	20250311	154800	12795010	3000	3000	3000	3000	0
314	20250311	154700	12795010	3000	3000	3000	3000	0
315	20250311	154600	12795010	3000	3000	3000	3000	0
316	20250311	154500	12795010	3000	3000	3000	3000	0
317	20250311	154400	12795010	3000	3000	3000	3000	0
318	20250311	154300	12795010	3000	3000	3000	3000	0
319	20250311	154200	12795010	3000	3000	3000	3000	0
320	20250311	154100	12795010	3000	3000	3000	3000	0
321	20250311	154000	12795010	3000	3000	3000	3000	0
322	20250311	153900	12795010	3000	3000	3000	3000	0
323	20250311	153800	12795010	3000	3000	3000	3000	0
324	20250311	153700	12795010	3000	3000	3000	3000	0
325	20250311	153600	12795010	3000	3000	3000	3000	0
326	20250311	153500	12795010	3000	3000	3000	3000	0
327	20250311	153400	12795010	3000	3000	3000	3000	0
328	20250311	153300	12795010	3000	3000	3000	3000	0
329	20250311	153200	12795010	3000	3000	3000	3000	0
330	20250311	153100	12795010	3000	3000	3000	3000	0
331	20250311	153000	12795010	3000	3000	3000	3000	269
332	20250311	152900	11988010	3015	3015	3015	3015	0
333	20250311	152800	11988010	3015	3015	3015	3015	0
334	20250311	152700	11988010	3015	3015	3015	3015	0
335	20250311	152600	11988010	3015	3015	3015	3015	0
336	20250311	152500	11988010	3015	3015	3015	3015	0
337	20250311	152400	11988010	3015	3015	3015	3015	0
338	20250311	152300	11988010	3015	3015	3015	3015	0
339	20250311	152200	11988010	3015	3015	3015	3015	0
340	20250311	152100	11988010	3015	3015	3015	3015	0
341	20250311	152000	11988010	3015	3015	3015	3015	0
342	20250311	151900	11988010	3015	3015	3015	3015	0
343	20250311	151800	11988010	3015	3015	3015	3015	0
344	20250311	151700	11988010	3015	3015	3015	3015	0
345	20250311	151600	11988010	3015	3015	3015	3015	0
346	20250311	151500	11988010	3015	3015	3015	3015	0
347	20250311	151400	11988010	3015	3015	3015	3015	0
348	20250311	151300	11988010	3015	3015	3015	3015	0
349	20250311	151200	11988010	3015	3015	3015	3015	0
350	20250311	151100	11988010	3015	3015	3015	3015	0
351	20250311	151000	11988010	3015	3015	3015	3015	0
352	20250311	150900	11988010	3015	3015	3015	3015	0
353	20250311	150800	11988010	3015	3015	3015	3015	0
354	20250311	150700	11988010	3015	3015	3015	3015	0
355	20250311	150600	11988010	3015	3015	3015	3015	0
356	20250311	150500	11988010	3015	3015	3015	3015	0
357	20250311	150400	11988010	3015	3015	3015	3015	0
358	20250311	150300	11988010	3015	3015	3015	3015	0
359	20250311	150200	11988010	3015	3015	3015	3015	0
360	20250311	150100	11988010	3015	3015	3015	3015	0
361	20250311	150000	11988010	3015	3015	3015	3015	0
362	20250311	145900	11988010	3015	3015	3015	3015	0
363	20250311	145800	11988010	3015	3015	3015	3015	0
364	20250311	145700	11988010	3015	3015	3015	3015	0
365	20250311	145600	11988010	3015	3015	3015	3015	0
366	20250311	145500	11988010	3015	3015	3015	3015	0
367	20250311	145400	11988010	3015	3015	3015	3015	0
368	20250311	145300	11988010	3015	3015	3015	3015	0
369	20250311	145200	11988010	3015	3015	3015	3015	0
370	20250311	145100	11988010	3015	3015	3015	3015	0
371	20250311	145000	11988010	3015	3015	3015	3015	0
372	20250311	144900	11988010	3015	3015	3015	3015	0
373	20250311	144800	11988010	3015	3015	3015	3015	0
374	20250311	144700	11988010	3015	3015	3015	3015	0
375	20250311	144600	11988010	3015	3015	3015	3015	0
376	20250311	144500	11988010	3015	3015	3015	3015	0
377	20250311	144400	11988010	3015	3015	3015	3015	0
378	20250311	144300	11988010	3015	3015	3015	3015	0
379	20250311	144200	11988010	3015	3015	3015	3015	0
380	20250311	144100	11988010	3015	3015	3015	3015	0
381	20250311	144000	11988010	3015	3015	3015	3015	25
382	20250311	143900	11912635	3015	3015	3015	3015	0
383	20250311	143800	11912635	3015	3015	3015	3015	0
384	20250311	143700	11912635	3015	3015	3015	3015	0
385	20250311	143600	11912635	3015	3015	3015	3015	0
386	20250311	143500	11912635	3015	3015	3015	3015	0
387	20250311	143400	11912635	3015	3015	3015	3015	115
388	20250311	143300	11565910	3015	3015	3015	3015	0
389	20250311	143200	11565910	3015	3010	3015	3010	291
390	20250311	143100	10689070	3010	3010	3010	3010	0
391	20250311	143000	10689070	3010	3010	3010	3010	0
392	20250311	142900	10689070	3010	3010	3010	3010	0
393	20250311	142800	10689070	3010	3010	3010	3010	0
394	20250311	142700	10689070	3010	3010	3010	3010	0
395	20250311	142600	10689070	3010	3010	3010	3010	0
396	20250311	142500	10689070	3010	3010	3010	3010	0
397	20250311	142400	10689070	3010	3010	3010	3010	0
398	20250311	142300	10689070	3010	3010	3010	3010	0
399	20250311	142200	10689070	3010	3010	3010	3010	0
400	20250311	142100	10689070	3010	3010	3010	3010	0
401	20250311	142000	10689070	3010	3010	3010	3010	0
402	20250311	141900	10689070	3010	3010	3010	3010	0
403	20250311	141800	10689070	3010	3010	3010	3010	0
404	20250311	141700	10689070	3010	3010	3010	3010	0
405	20250311	141600	10689070	3010	3010	3010	3010	0
406	20250311	141500	10689070	3010	3010	3010	3010	0
407	20250311	141400	10689070	3010	3010	3010	3010	0
408	20250311	141300	10689070	3010	3010	3010	3010	0
409	20250311	141200	10689070	3010	3010	3010	3010	0
410	20250311	141100	10689070	3010	3005	3010	3005	100
411	20250311	141000	10388080	3000	3000	3000	3000	0
412	20250311	140900	10388080	3000	3000	3000	3000	0
413	20250311	140800	10388080	3000	3000	3000	3000	0
414	20250311	140700	10388080	3000	3000	3000	3000	0
415	20250311	140600	10388080	3000	3000	3000	3000	97
416	20250311	140500	10097080	3010	3010	3010	3010	0
417	20250311	140400	10097080	3010	3010	3010	3010	0
418	20250311	140300	10097080	3010	3010	3010	3010	0
419	20250311	140200	10097080	3010	3010	3010	3010	0
420	20250311	140100	10097080	3010	3010	3010	3010	0
421	20250311	140000	10097080	3010	3010	3010	3010	0
422	20250311	135900	10097080	3010	3010	3010	3010	0
423	20250311	135800	10097080	3010	3010	3010	3010	0
424	20250311	135700	10097080	3010	3010	3010	3010	0
425	20250311	135600	10097080	3010	3010	3010	3010	0
426	20250311	135500	10097080	3010	3010	3010	3010	0
427	20250311	135400	10097080	3010	3010	3010	3010	0
428	20250311	135300	10097080	3010	3010	3010	3010	0
429	20250311	135200	10097080	3010	3010	3010	3010	0
430	20250311	135100	10097080	3010	3010	3010	3010	0
431	20250311	135000	10097080	3010	3010	3010	3010	0
432	20250311	134900	10097080	3010	3010	3010	3010	0
433	20250311	134800	10097080	3010	3010	3010	3010	0
434	20250311	134700	10097080	3010	3010	3010	3010	0
435	20250311	134600	10097080	3010	3010	3010	3010	0
436	20250311	134500	10097080	3010	3010	3010	3010	0
437	20250311	134400	10097080	3010	3010	3010	3010	0
438	20250311	134300	10097080	3010	3010	3010	3010	0
439	20250311	134200	10097080	3010	3010	3010	3010	0
440	20250311	134100	10097080	3010	3010	3010	3010	0
441	20250311	134000	10097080	3010	3010	3010	3010	0
442	20250311	133900	10097080	3010	3010	3010	3010	0
443	20250311	133800	10097080	3010	3010	3010	3010	0
444	20250311	133700	10097080	3010	3010	3010	3010	0
445	20250311	133600	10097080	3010	3010	3010	3010	0
446	20250311	133500	10097080	3010	3010	3010	3010	0
447	20250311	133400	10097080	3010	3010	3010	3010	0
448	20250311	133300	10097080	3010	3010	3010	3010	0
449	20250311	133200	10097080	3010	3010	3010	3010	0
450	20250311	133100	10097080	3010	3010	3010	3010	0
451	20250311	133000	10097080	3010	3010	3010	3010	0
452	20250311	132900	10097080	3010	3010	3010	3010	0
453	20250311	132800	10097080	3010	3010	3010	3010	0
454	20250311	132700	10097080	3010	3010	3010	3010	0
455	20250311	132600	10097080	3010	3010	3010	3010	0
456	20250311	132500	10097080	3010	3010	3010	3010	0
457	20250311	132400	10097080	3010	3010	3010	3010	0
458	20250311	132300	10097080	3010	3010	3010	3010	0
459	20250311	132200	10097080	3010	3010	3010	3010	0
460	20250311	132100	10097080	3010	3010	3010	3010	0
461	20250311	132000	10097080	3010	3010	3010	3010	0
462	20250311	131900	10097080	3010	3010	3010	3010	1
463	20250311	131800	10094070	3010	3010	3010	3010	0
464	20250311	131700	10094070	3010	3010	3010	3010	0
465	20250311	131600	10094070	3010	3010	3010	3010	0
466	20250311	131500	10094070	3010	3010	3010	3010	0
467	20250311	131400	10094070	3010	3010	3010	3010	0
468	20250311	131300	10094070	3010	3010	3010	3010	0
469	20250311	131200	10094070	3010	3010	3010	3010	0
470	20250311	131100	10094070	3010	3010	3010	3010	0
471	20250311	131000	10094070	3010	3010	3010	3010	0
472	20250311	130900	10094070	3010	3010	3010	3010	0
473	20250311	130800	10094070	3010	3010	3010	3010	0
474	20250311	130700	10094070	3010	3010	3010	3010	0
475	20250311	130600	10094070	3010	3010	3010	3010	0
476	20250311	130500	10094070	3010	3010	3010	3010	0
477	20250311	130400	10094070	3010	3010	3010	3010	1
478	20250311	130300	10091060	2980	2980	2980	2980	0
479	20250311	130200	10091060	2980	2980	2980	2980	0
480	20250311	130100	10091060	2980	2980	2980	2980	0
481	20250311	130000	10091060	2980	2980	2980	2980	0
482	20250311	125900	10091060	2980	2980	2980	2980	0
483	20250311	125800	10091060	2980	2980	2980	2980	0
484	20250311	125700	10091060	2980	2980	2980	2980	2
485	20250311	125600	10085100	2975	2975	2975	2975	0
486	20250311	125500	10085100	2975	2975	2975	2975	0
487	20250311	125400	10085100	2975	2975	2975	2975	0
488	20250311	125300	10085100	2975	2975	2975	2975	0
489	20250311	125200	10085100	2975	2975	2975	2975	0
490	20250311	125100	10085100	2975	2985	2985	2975	908
491	20250311	125000	7381915	3010	3010	3010	3010	0
492	20250311	124900	7381915	3010	3010	3010	3010	0
493	20250311	124800	7381915	3010	3010	3010	3010	0
494	20250311	124700	7381915	3010	3010	3010	3010	0
495	20250311	124600	7381915	3010	3010	3010	3010	0
496	20250311	124500	7381915	3010	3010	3010	3010	0
497	20250311	124400	7381915	3010	3010	3010	3010	0
498	20250311	124300	7381915	3010	3010	3010	3010	0
499	20250311	124200	7381915	3010	3010	3010	3010	0
500	20250311	124100	7381915	3010	3010	3010	3010	0
501	20250311	124000	7381915	3010	3010	3010	3010	0
502	20250311	123900	7381915	3010	3010	3010	3010	0
503	20250311	123800	7381915	3010	3010	3010	3010	0
504	20250311	123700	7381915	3010	3010	3010	3010	0
505	20250311	123600	7381915	3010	3010	3010	3010	0
506	20250311	123500	7381915	3010	3010	3010	3010	0
507	20250311	123400	7381915	3010	3010	3010	3010	80
508	20250311	123300	7141115	3010	3010	3010	3010	272
509	20250311	123200	6322395	3010	3010	3010	3010	0
510	20250311	123100	6322395	3010	3010	3010	3010	0
511	20250311	123000	6322395	3010	3010	3010	3010	0
512	20250311	122900	6322395	3010	3010	3010	3010	0
513	20250311	122800	6322395	3010	3010	3010	3010	0
514	20250311	122700	6322395	3010	3010	3010	3010	0
515	20250311	122600	6322395	3010	3010	3010	3010	0
516	20250311	122500	6322395	3010	3010	3010	3010	0
517	20250311	122400	6322395	3010	3010	3010	3010	0
518	20250311	122300	6322395	3010	3010	3010	3010	0
519	20250311	122200	6322395	3010	3010	3010	3010	0
520	20250311	122100	6322395	3010	3010	3010	3010	0
521	20250311	122000	6322395	3010	3010	3010	3010	0
522	20250311	121900	6322395	3010	3010	3010	3010	0
523	20250311	121800	6322395	3010	3010	3010	3010	0
524	20250311	121700	6322395	3010	3010	3010	3010	0
525	20250311	121600	6322395	3010	3010	3010	3010	0
526	20250311	121500	6322395	3010	3010	3010	3010	0
527	20250311	121400	6322395	3010	3010	3010	3010	0
528	20250311	121300	6322395	3010	3010	3010	3010	0
529	20250311	121200	6322395	3010	3010	3010	3010	0
530	20250311	121100	6322395	3010	3010	3010	3010	0
531	20250311	121000	6322395	3010	3010	3010	3010	0
532	20250311	120900	6322395	3010	3010	3010	3010	0
533	20250311	120800	6322395	3010	3010	3010	3010	0
534	20250311	120700	6322395	3010	3010	3010	3010	0
535	20250311	120600	6322395	3010	3010	3010	3010	0
536	20250311	120500	6322395	3010	3010	3010	3010	0
537	20250311	120400	6322395	3010	3010	3010	3010	0
538	20250311	120300	6322395	3010	3010	3010	3010	0
539	20250311	120200	6322395	3010	3010	3010	3010	0
540	20250311	120100	6322395	3010	3010	3010	3010	0
541	20250311	120000	6322395	3010	3010	3010	3010	0
542	20250311	115900	6322395	3010	3010	3010	3010	0
543	20250311	115800	6322395	3010	3010	3010	3010	0
544	20250311	115700	6322395	3010	3010	3010	3010	0
545	20250311	115600	6322395	3010	3010	3010	3010	0
546	20250311	115500	6322395	3010	3010	3010	3010	0
547	20250311	115400	6322395	3010	3010	3010	3010	0
548	20250311	115300	6322395	3010	3010	3010	3010	0
549	20250311	115200	6322395	3010	3010	3010	3010	0
550	20250311	115100	6322395	3010	3010	3010	3010	0
551	20250311	115000	6322395	3010	3010	3010	3010	0
552	20250311	114900	6322395	3010	3005	3010	3005	10
553	20250311	114800	6292335	3010	3010	3010	3010	0
554	20250311	114700	6292335	3010	3010	3010	3010	0
555	20250311	114600	6292335	3010	3010	3010	3010	0
556	20250311	114500	6292335	3010	3010	3010	3010	0
557	20250311	114400	6292335	3010	3010	3010	3010	0
558	20250311	114300	6292335	3010	3010	3010	3010	0
559	20250311	114200	6292335	3010	3010	3010	3010	0
560	20250311	114100	6292335	3010	3010	3010	3010	0
561	20250311	114000	6292335	3010	3010	3010	3010	0
562	20250311	113900	6292335	3010	3010	3010	3010	0
563	20250311	113800	6292335	3010	3010	3010	3010	0
564	20250311	113700	6292335	3010	3010	3010	3010	0
565	20250311	113600	6292335	3010	3010	3010	3010	0
566	20250311	113500	6292335	3010	3010	3010	3010	0
567	20250311	113400	6292335	3010	3010	3010	3010	0
568	20250311	113300	6292335	3010	3010	3010	3010	0
569	20250311	113200	6292335	3010	3010	3010	3010	0
570	20250311	113100	6292335	3010	3010	3010	3010	0
571	20250311	113000	6292335	3010	3010	3010	3010	0
572	20250311	112900	6292335	3010	3010	3010	3010	0
573	20250311	112800	6292335	3010	3010	3010	3010	0
574	20250311	112700	6292335	3010	3010	3010	3010	0
575	20250311	112600	6292335	3010	3010	3010	3010	0
576	20250311	112500	6292335	3010	3010	3010	3010	0
577	20250311	112400	6292335	3010	3010	3010	3010	0
578	20250311	112300	6292335	3010	3010	3010	3010	0
579	20250311	112200	6292335	3010	3010	3010	3010	0
580	20250311	112100	6292335	3010	3010	3010	3010	0
581	20250311	112000	6292335	3010	3010	3010	3010	0
582	20250311	111900	6292335	3010	3010	3010	3010	0
583	20250311	111800	6292335	3010	3010	3010	3010	1
584	20250311	111700	6289325	3010	3010	3010	3010	0
585	20250311	111600	6289325	3010	3010	3010	3010	0
586	20250311	111500	6289325	3010	3010	3010	3010	0
587	20250311	111400	6289325	3010	3010	3010	3010	0
588	20250311	111300	6289325	3010	3010	3010	3010	0
589	20250311	111200	6289325	3010	3010	3010	3010	0
590	20250311	111100	6289325	3010	3010	3010	3010	0
591	20250311	111000	6289325	3010	3010	3010	3010	0
592	20250311	110900	6289325	3010	3010	3010	3010	0
593	20250311	110800	6289325	3010	3010	3010	3010	0
594	20250311	110700	6289325	3010	3010	3010	3010	0
595	20250311	110600	6289325	3010	3010	3010	3010	0
596	20250311	110500	6289325	3010	3010	3010	3010	0
597	20250311	110400	6289325	3010	3010	3010	3010	0
598	20250311	110300	6289325	3010	3010	3010	3010	0
599	20250311	110200	6289325	3010	3010	3010	3010	0
600	20250311	110100	6289325	3010	3010	3010	3010	0
601	20250311	110000	6289325	3010	3010	3010	3010	0
602	20250311	105900	6289325	3010	3010	3010	3010	0
603	20250311	105800	6289325	3010	3010	3010	3010	0
604	20250311	105700	6289325	3010	3010	3010	3010	0
605	20250311	105600	6289325	3010	3010	3010	3010	0
606	20250311	105500	6289325	3010	3010	3010	3010	0
607	20250311	105400	6289325	3010	3010	3010	3010	0
608	20250311	105300	6289325	3010	3010	3010	3010	0
609	20250311	105200	6289325	3010	3010	3010	3010	0
610	20250311	105100	6289325	3010	3010	3010	3010	0
611	20250311	105000	6289325	3010	3010	3010	3010	0
612	20250311	104900	6289325	3010	3010	3010	3010	0
613	20250311	104800	6289325	3010	3010	3010	3010	0
614	20250311	104700	6289325	3010	3010	3010	3010	0
615	20250311	104600	6289325	3010	3010	3010	3010	0
616	20250311	104500	6289325	3010	3010	3010	3010	0
617	20250311	104400	6289325	3010	3010	3010	3010	0
618	20250311	104300	6289325	3010	3010	3010	3010	0
619	20250311	104200	6289325	3010	3010	3010	3010	0
620	20250311	104100	6289325	3010	3010	3010	3010	0
621	20250311	104000	6289325	3010	3010	3010	3010	0
622	20250311	103900	6289325	3010	3010	3010	3010	0
623	20250311	103800	6289325	3010	3010	3010	3010	0
624	20250311	103700	6289325	3010	3010	3010	3010	0
625	20250311	103600	6289325	3010	3010	3010	3010	0
626	20250311	103500	6289325	3010	3010	3010	3010	0
627	20250311	103400	6289325	3010	3010	3010	3010	0
628	20250311	103300	6289325	3010	3010	3010	3010	0
629	20250311	103200	6289325	3010	3010	3010	3010	0
630	20250311	103100	6289325	3010	3010	3010	3010	0
631	20250311	103000	6289325	3010	3010	3010	3010	0
632	20250311	102900	6289325	3010	3010	3010	3010	0
633	20250311	102800	6289325	3010	3010	3010	3010	0
634	20250311	102700	6289325	3010	3010	3010	3010	0
635	20250311	102600	6289325	3010	3010	3010	3010	0
636	20250311	102500	6289325	3010	3010	3010	3010	0
637	20250311	102400	6289325	3010	3010	3010	3010	0
638	20250311	102300	6289325	3010	3010	3010	3010	0
639	20250311	102200	6289325	3010	3010	3010	3010	0
640	20250311	102100	6289325	3010	3010	3010	3010	0
641	20250311	102000	6289325	3010	3010	3010	3010	0
642	20250311	101900	6289325	3010	3010	3010	3010	0
643	20250311	101800	6289325	3010	3010	3010	3010	0
644	20250311	101700	6289325	3010	3010	3010	3010	0
645	20250311	101600	6289325	3010	3010	3010	3010	0
646	20250311	101500	6289325	3010	3010	3010	3010	0
647	20250311	101400	6289325	3010	3010	3010	3010	0
648	20250311	101300	6289325	3010	3010	3010	3010	10
649	20250311	101200	6259225	2980	2980	2980	2980	0
650	20250311	101100	6259225	2980	2995	2995	2980	1013
651	20250311	101000	3239625	3010	3010	3010	3010	1
652	20250311	100900	3236615	3010	3010	3010	3010	0
653	20250311	100800	3236615	3010	3010	3010	3010	0
654	20250311	100700	3236615	3010	3010	3010	3010	0
655	20250311	100600	3236615	3010	3010	3010	3010	0
656	20250311	100500	3236615	3010	3010	3010	3010	0
657	20250311	100400	3236615	3010	3010	3010	3010	0
658	20250311	100300	3236615	3010	3010	3010	3010	0
659	20250311	100200	3236615	3010	3010	3010	3010	10
660	20250311	100100	3206515	2980	2980	2980	2980	0
661	20250311	100000	3206515	2980	2980	2980	2980	0
662	20250311	095900	3206515	2980	2980	2980	2980	0
663	20250311	095800	3206515	2980	2980	2980	2980	0
664	20250311	095700	3206515	2980	2980	2980	2980	0
665	20250311	095600	3206515	2980	2980	2980	2980	0
666	20250311	095500	3206515	2980	2980	2980	2980	0
667	20250311	095400	3206515	2980	2980	2980	2980	0
668	20250311	095300	3206515	2980	2980	2980	2980	0
669	20250311	095200	3206515	2980	2980	2980	2980	0
670	20250311	095100	3206515	2980	2985	2985	2980	32
671	20250311	095000	3111090	3010	3010	3010	3010	0
672	20250311	094900	3111090	3010	3010	3010	3010	0
673	20250311	094800	3111090	3010	3010	3010	3010	0
674	20250311	094700	3111090	3010	3010	3010	3010	0
675	20250311	094600	3111090	3010	3010	3010	3010	0
676	20250311	094500	3111090	3010	3010	3010	3010	2
677	20250311	094400	3105070	3010	3010	3010	3010	1
678	20250311	094300	3102060	2980	2980	2980	2980	0
679	20250311	094200	3102060	2980	2980	2980	2980	0
680	20250311	094100	3102060	2980	2980	2980	2980	0
681	20250311	094000	3102060	2980	2980	2980	2980	0
682	20250311	093900	3102060	2980	2980	2980	2980	0
683	20250311	093800	3102060	2980	2985	2985	2980	55
684	20250311	093700	2938120	3010	3010	3010	3010	0
685	20250311	093600	2938120	3010	3010	3010	3010	0
686	20250311	093500	2938120	3010	3010	3010	3010	0
687	20250311	093400	2938120	3010	3010	3010	3010	1
688	20250311	093300	2935110	2980	2980	2980	2980	0
689	20250311	093200	2935110	2980	2980	2980	2980	0
690	20250311	093100	2935110	2980	2980	2980	2980	6
691	20250311	093000	2917230	2980	2980	2980	2980	0
692	20250311	092900	2917230	2980	2980	2980	2980	0
693	20250311	092800	2917230	2980	2980	2980	2980	3
694	20250311	092700	2908290	2980	2980	2980	2980	3
695	20250311	092600	2899350	2975	2980	2980	2975	20
696	20250311	092500	2839770	2975	2985	2985	2975	199
697	20250311	092400	2247125	2975	2975	2975	2975	0
698	20250311	092300	2247125	2975	2975	2975	2975	0
699	20250311	092200	2247125	2975	2975	2975	2975	0
700	20250311	092100	2247125	2975	2975	2975	2975	0
701	20250311	092000	2247125	2975	2975	2975	2975	0
702	20250311	091900	2247125	2975	2975	2975	2975	0
703	20250311	091800	2247125	2975	2975	2975	2975	0
704	20250311	091700	2247125	2975	2975	2975	2975	0
705	20250311	091600	2247125	2975	2975	2975	2975	25
706	20250311	091500	2172750	3000	3000	3000	3000	0
707	20250311	091400	2172750	3000	2985	3000	2975	724
708	20250311	091300	15070	3010	3010	3010	3010	0
709	20250311	091200	15070	3010	3010	3010	3010	0
710	20250311	091100	15070	3010	3010	3010	3010	0
711	20250311	091000	15070	3010	3010	3010	3010	1
712	20250311	090900	12060	3015	3015	3015	3015	0
713	20250311	090800	12060	3015	3015	3015	3015	0
714	20250311	090700	12060	3015	3015	3015	3015	0
715	20250311	090600	12060	3015	3015	3015	3015	0
716	20250311	090500	12060	3015	3015	3015	3015	0
717	20250311	090400	12060	3015	3015	3015	3015	0
718	20250311	090300	12060	3015	3015	3015	3015	0
719	20250311	090200	12060	3015	3015	3015	3015	0
720	20250311	090100	12060	3015	3015	3015	3015	0
721	20250311	090000	12060	3015	3015	3015	3015	4