KissMeData/290120/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	211300	42490605	2475	2475	2475	2475	597
3	20250311	211200	42490605	2475	2475	2475	2475	0
4	20250311	211100	42490605	2475	2475	2475	2475	0
5	20250311	211000	42490605	2475	2475	2475	2475	0
6	20250311	210900	42490605	2475	2475	2475	2475	0
7	20250311	210800	42490605	2475	2475	2475	2475	0
8	20250311	210700	42490605	2475	2475	2475	2475	0
9	20250311	210600	42490605	2475	2475	2475	2475	0
10	20250311	210500	42490605	2475	2475	2475	2475	0
11	20250311	210400	42490605	2475	2475	2475	2475	0
12	20250311	210300	42490605	2475	2475	2475	2475	0
13	20250311	210200	42490605	2475	2475	2475	2475	0
14	20250311	210100	42490605	2475	2475	2475	2475	0
15	20250311	210000	42490605	2475	2475	2475	2475	0
16	20250311	205900	42490605	2475	2475	2475	2475	0
17	20250311	205800	42490605	2475	2475	2475	2475	0
18	20250311	205700	42490605	2475	2475	2475	2475	0
19	20250311	205600	42490605	2475	2475	2475	2475	0
20	20250311	205500	42490605	2475	2475	2475	2475	0
21	20250311	205400	42490605	2475	2475	2475	2475	0
22	20250311	205300	42490605	2475	2475	2475	2475	0
23	20250311	205200	42490605	2475	2475	2475	2475	0
24	20250311	205100	42490605	2475	2475	2475	2475	0
25	20250311	205000	42490605	2475	2475	2475	2475	0
26	20250311	204900	42490605	2475	2475	2475	2475	0
27	20250311	204800	42490605	2475	2475	2475	2475	0
28	20250311	204700	42490605	2475	2475	2475	2475	0
29	20250311	204600	42490605	2475	2475	2475	2475	0
30	20250311	204500	42490605	2475	2475	2475	2475	0
31	20250311	204400	42490605	2475	2475	2475	2475	0
32	20250311	204300	42490605	2475	2475	2475	2475	597
33	20250311	204200	42490605	2475	2475	2475	2475	0
34	20250311	204100	42490605	2475	2475	2475	2475	0
35	20250311	204000	42490605	2475	2475	2475	2475	0
36	20250311	203900	42490605	2475	2475	2475	2475	0
37	20250311	203800	42490605	2475	2475	2475	2475	0
38	20250311	203700	42490605	2475	2475	2475	2475	0
39	20250311	203600	42490605	2475	2475	2475	2475	0
40	20250311	203500	42490605	2475	2475	2475	2475	0
41	20250311	203400	42490605	2475	2475	2475	2475	0
42	20250311	203300	42490605	2475	2475	2475	2475	0
43	20250311	203200	42490605	2475	2475	2475	2475	0
44	20250311	203100	42490605	2475	2475	2475	2475	0
45	20250311	203000	42490605	2475	2475	2475	2475	0
46	20250311	202900	42490605	2475	2475	2475	2475	0
47	20250311	202800	42490605	2475	2475	2475	2475	0
48	20250311	202700	42490605	2475	2475	2475	2475	0
49	20250311	202600	42490605	2475	2475	2475	2475	0
50	20250311	202500	42490605	2475	2475	2475	2475	0
51	20250311	202400	42490605	2475	2475	2475	2475	0
52	20250311	202300	42490605	2475	2475	2475	2475	0
53	20250311	202200	42490605	2475	2475	2475	2475	0
54	20250311	202100	42490605	2475	2475	2475	2475	0
55	20250311	202000	42490605	2475	2475	2475	2475	0
56	20250311	201900	42490605	2475	2475	2475	2475	0
57	20250311	201800	42490605	2475	2475	2475	2475	0
58	20250311	201700	42490605	2475	2475	2475	2475	0
59	20250311	201600	42490605	2475	2475	2475	2475	0
60	20250311	201500	42490605	2475	2475	2475	2475	0
61	20250311	201400	42490605	2475	2475	2475	2475	0
62	20250311	201300	42490605	2475	2475	2475	2475	597
63	20250311	201200	42490605	2475	2475	2475	2475	0
64	20250311	201100	42490605	2475	2475	2475	2475	0
65	20250311	201000	42490605	2475	2475	2475	2475	0
66	20250311	200900	42490605	2475	2475	2475	2475	0
67	20250311	200800	42490605	2475	2475	2475	2475	0
68	20250311	200700	42490605	2475	2475	2475	2475	0
69	20250311	200600	42490605	2475	2475	2475	2475	0
70	20250311	200500	42490605	2475	2475	2475	2475	0
71	20250311	200400	42490605	2475	2475	2475	2475	0
72	20250311	200300	42490605	2475	2475	2475	2475	0
73	20250311	200200	42490605	2475	2475	2475	2475	0
74	20250311	200100	42490605	2475	2475	2475	2475	0
75	20250311	200000	42490605	2475	2475	2475	2475	0
76	20250311	195900	42490605	2475	2475	2475	2475	0
77	20250311	195800	42490605	2475	2475	2475	2475	0
78	20250311	195700	42490605	2475	2475	2475	2475	0
79	20250311	195600	42490605	2475	2475	2475	2475	0
80	20250311	195500	42490605	2475	2475	2475	2475	0
81	20250311	195400	42490605	2475	2475	2475	2475	0
82	20250311	195300	42490605	2475	2475	2475	2475	0
83	20250311	195200	42490605	2475	2475	2475	2475	0
84	20250311	195100	42490605	2475	2475	2475	2475	0
85	20250311	195000	42490605	2475	2475	2475	2475	0
86	20250311	194900	42490605	2475	2475	2475	2475	0
87	20250311	194800	42490605	2475	2475	2475	2475	0
88	20250311	194700	42490605	2475	2475	2475	2475	0
89	20250311	194600	42490605	2475	2475	2475	2475	0
90	20250311	194500	42490605	2475	2475	2475	2475	0
91	20250311	194400	42490605	2475	2475	2475	2475	0
92	20250311	194300	42490605	2475	2475	2475	2475	597
93	20250311	194200	42490605	2475	2475	2475	2475	0
94	20250311	194100	42490605	2475	2475	2475	2475	0
95	20250311	194000	42490605	2475	2475	2475	2475	0
96	20250311	193900	42490605	2475	2475	2475	2475	0
97	20250311	193800	42490605	2475	2475	2475	2475	0
98	20250311	193700	42490605	2475	2475	2475	2475	0
99	20250311	193600	42490605	2475	2475	2475	2475	0
100	20250311	193500	42490605	2475	2475	2475	2475	0
101	20250311	193400	42490605	2475	2475	2475	2475	0
102	20250311	193300	42490605	2475	2475	2475	2475	0
103	20250311	193200	42490605	2475	2475	2475	2475	0
104	20250311	193100	42490605	2475	2475	2475	2475	0
105	20250311	193000	42490605	2475	2475	2475	2475	0
106	20250311	192900	42490605	2475	2475	2475	2475	0
107	20250311	192800	42490605	2475	2475	2475	2475	0
108	20250311	192700	42490605	2475	2475	2475	2475	0
109	20250311	192600	42490605	2475	2475	2475	2475	0
110	20250311	192500	42490605	2475	2475	2475	2475	0
111	20250311	192400	42490605	2475	2475	2475	2475	0
112	20250311	192300	42490605	2475	2475	2475	2475	0
113	20250311	192200	42490605	2475	2475	2475	2475	0
114	20250311	192100	42490605	2475	2475	2475	2475	0
115	20250311	192000	42490605	2475	2475	2475	2475	0
116	20250311	191900	42490605	2475	2475	2475	2475	0
117	20250311	191800	42490605	2475	2475	2475	2475	0
118	20250311	191700	42490605	2475	2475	2475	2475	0
119	20250311	191600	42490605	2475	2475	2475	2475	0
120	20250311	191500	42490605	2475	2475	2475	2475	0
121	20250311	191400	42490605	2475	2475	2475	2475	0
122	20250311	191300	42490605	2475	2475	2475	2475	597
123	20250311	191200	42490605	2475	2475	2475	2475	0
124	20250311	191100	42490605	2475	2475	2475	2475	0
125	20250311	191000	42490605	2475	2475	2475	2475	0
126	20250311	190900	42490605	2475	2475	2475	2475	0
127	20250311	190800	42490605	2475	2475	2475	2475	0
128	20250311	190700	42490605	2475	2475	2475	2475	0
129	20250311	190600	42490605	2475	2475	2475	2475	0
130	20250311	190500	42490605	2475	2475	2475	2475	0
131	20250311	190400	42490605	2475	2475	2475	2475	0
132	20250311	190300	42490605	2475	2475	2475	2475	0
133	20250311	190200	42490605	2475	2475	2475	2475	0
134	20250311	190100	42490605	2475	2475	2475	2475	0
135	20250311	190000	42490605	2475	2475	2475	2475	0
136	20250311	185900	42490605	2475	2475	2475	2475	0
137	20250311	185800	42490605	2475	2475	2475	2475	0
138	20250311	185700	42490605	2475	2475	2475	2475	0
139	20250311	185600	42490605	2475	2475	2475	2475	0
140	20250311	185500	42490605	2475	2475	2475	2475	0
141	20250311	185400	42490605	2475	2475	2475	2475	0
142	20250311	185300	42490605	2475	2475	2475	2475	0
143	20250311	185200	42490605	2475	2475	2475	2475	0
144	20250311	185100	42490605	2475	2475	2475	2475	0
145	20250311	185000	42490605	2475	2475	2475	2475	0
146	20250311	184900	42490605	2475	2475	2475	2475	0
147	20250311	184800	42490605	2475	2475	2475	2475	0
148	20250311	184700	42490605	2475	2475	2475	2475	0
149	20250311	184600	42490605	2475	2475	2475	2475	0
150	20250311	184500	42490605	2475	2475	2475	2475	0
151	20250311	184400	42490605	2475	2475	2475	2475	0
152	20250311	184300	42490605	2475	2475	2475	2475	597
153	20250311	184200	42490605	2475	2475	2475	2475	0
154	20250311	184100	42490605	2475	2475	2475	2475	0
155	20250311	184000	42490605	2475	2475	2475	2475	0
156	20250311	183900	42490605	2475	2475	2475	2475	0
157	20250311	183800	42490605	2475	2475	2475	2475	0
158	20250311	183700	42490605	2475	2475	2475	2475	0
159	20250311	183600	42490605	2475	2475	2475	2475	0
160	20250311	183500	42490605	2475	2475	2475	2475	0
161	20250311	183400	42490605	2475	2475	2475	2475	0
162	20250311	183300	42490605	2475	2475	2475	2475	0
163	20250311	183200	42490605	2475	2475	2475	2475	0
164	20250311	183100	42490605	2475	2475	2475	2475	0
165	20250311	183000	42490605	2475	2475	2475	2475	0
166	20250311	182900	42490605	2475	2475	2475	2475	0
167	20250311	182800	42490605	2475	2475	2475	2475	0
168	20250311	182700	42490605	2475	2475	2475	2475	0
169	20250311	182600	42490605	2475	2475	2475	2475	0
170	20250311	182500	42490605	2475	2475	2475	2475	0
171	20250311	182400	42490605	2475	2475	2475	2475	0
172	20250311	182300	42490605	2475	2475	2475	2475	0
173	20250311	182200	42490605	2475	2475	2475	2475	0
174	20250311	182100	42490605	2475	2475	2475	2475	0
175	20250311	182000	42490605	2475	2475	2475	2475	0
176	20250311	181900	42490605	2475	2475	2475	2475	0
177	20250311	181800	42490605	2475	2475	2475	2475	0
178	20250311	181700	42490605	2475	2475	2475	2475	0
179	20250311	181600	42490605	2475	2475	2475	2475	0
180	20250311	181500	42490605	2475	2475	2475	2475	0
181	20250311	181400	42490605	2475	2475	2475	2475	0
182	20250311	181300	42490605	2475	2475	2475	2475	597
183	20250311	181200	42490605	2475	2475	2475	2475	0
184	20250311	181100	42490605	2475	2475	2475	2475	0
185	20250311	181000	42490605	2475	2475	2475	2475	0
186	20250311	180900	42490605	2475	2475	2475	2475	0
187	20250311	180800	42490605	2475	2475	2475	2475	0
188	20250311	180700	42490605	2475	2475	2475	2475	0
189	20250311	180600	42490605	2475	2475	2475	2475	0
190	20250311	180500	42490605	2475	2475	2475	2475	0
191	20250311	180400	42490605	2475	2475	2475	2475	0
192	20250311	180300	42490605	2475	2475	2475	2475	0
193	20250311	180200	42490605	2475	2475	2475	2475	0
194	20250311	180100	42490605	2475	2475	2475	2475	0
195	20250311	180000	42490605	2475	2475	2475	2475	0
196	20250311	175900	42490605	2475	2475	2475	2475	0
197	20250311	175800	42490605	2475	2475	2475	2475	0
198	20250311	175700	42490605	2475	2475	2475	2475	0
199	20250311	175600	42490605	2475	2475	2475	2475	0
200	20250311	175500	42490605	2475	2475	2475	2475	0
201	20250311	175400	42490605	2475	2475	2475	2475	0
202	20250311	175300	42490605	2475	2475	2475	2475	0
203	20250311	175200	42490605	2475	2475	2475	2475	0
204	20250311	175100	42490605	2475	2475	2475	2475	0
205	20250311	175000	42490605	2475	2475	2475	2475	0
206	20250311	174900	42490605	2475	2475	2475	2475	0
207	20250311	174800	42490605	2475	2475	2475	2475	0
208	20250311	174700	42490605	2475	2475	2475	2475	0
209	20250311	174600	42490605	2475	2475	2475	2475	0
210	20250311	174500	42490605	2475	2475	2475	2475	0
211	20250311	174400	42490605	2475	2475	2475	2475	0
212	20250311	174300	42490605	2475	2475	2475	2475	597
213	20250311	174200	42490605	2475	2475	2475	2475	0
214	20250311	174100	42490605	2475	2475	2475	2475	0
215	20250311	174000	42490605	2475	2475	2475	2475	0
216	20250311	173900	42490605	2475	2475	2475	2475	0
217	20250311	173800	42490605	2475	2475	2475	2475	0
218	20250311	173700	42490605	2475	2475	2475	2475	0
219	20250311	173600	42490605	2475	2475	2475	2475	0
220	20250311	173500	42490605	2475	2475	2475	2475	0
221	20250311	173400	42490605	2475	2475	2475	2475	0
222	20250311	173300	42490605	2475	2475	2475	2475	0
223	20250311	173200	42490605	2475	2475	2475	2475	0
224	20250311	173100	42490605	2475	2475	2475	2475	0
225	20250311	173000	42490605	2475	2475	2475	2475	0
226	20250311	172900	42490605	2475	2475	2475	2475	0
227	20250311	172800	42490605	2475	2475	2475	2475	0
228	20250311	172700	42490605	2475	2475	2475	2475	0
229	20250311	172600	42490605	2475	2475	2475	2475	0
230	20250311	172500	42490605	2475	2475	2475	2475	0
231	20250311	172400	42490605	2475	2475	2475	2475	0
232	20250311	172300	42490605	2475	2475	2475	2475	0
233	20250311	172200	42490605	2475	2475	2475	2475	0
234	20250311	172100	42490605	2475	2475	2475	2475	0
235	20250311	172000	42490605	2475	2475	2475	2475	0
236	20250311	171900	42490605	2475	2475	2475	2475	0
237	20250311	171800	42490605	2475	2475	2475	2475	0
238	20250311	171700	42490605	2475	2475	2475	2475	0
239	20250311	171600	42490605	2475	2475	2475	2475	0
240	20250311	171500	42490605	2475	2475	2475	2475	0
241	20250311	171400	42490605	2475	2475	2475	2475	0
242	20250311	171300	42490605	2475	2475	2475	2475	597
243	20250311	171200	42490605	2475	2475	2475	2475	0
244	20250311	171100	42490605	2475	2475	2475	2475	0
245	20250311	171000	42490605	2475	2475	2475	2475	0
246	20250311	170900	42490605	2475	2475	2475	2475	0
247	20250311	170800	42490605	2475	2475	2475	2475	0
248	20250311	170700	42490605	2475	2475	2475	2475	0
249	20250311	170600	42490605	2475	2475	2475	2475	0
250	20250311	170500	42490605	2475	2475	2475	2475	0
251	20250311	170400	42490605	2475	2475	2475	2475	0
252	20250311	170300	42490605	2475	2475	2475	2475	0
253	20250311	170200	42490605	2475	2475	2475	2475	0
254	20250311	170100	42490605	2475	2475	2475	2475	0
255	20250311	170000	42490605	2475	2475	2475	2475	0
256	20250311	165900	42490605	2475	2475	2475	2475	0
257	20250311	165800	42490605	2475	2475	2475	2475	0
258	20250311	165700	42490605	2475	2475	2475	2475	0
259	20250311	165600	42490605	2475	2475	2475	2475	0
260	20250311	165500	42490605	2475	2475	2475	2475	0
261	20250311	165400	42490605	2475	2475	2475	2475	0
262	20250311	165300	42490605	2475	2475	2475	2475	0
263	20250311	165200	42490605	2475	2475	2475	2475	0
264	20250311	165100	42490605	2475	2475	2475	2475	0
265	20250311	165000	42490605	2475	2475	2475	2475	0
266	20250311	164900	42490605	2475	2475	2475	2475	0
267	20250311	164800	42490605	2475	2475	2475	2475	0
268	20250311	164700	42490605	2475	2475	2475	2475	0
269	20250311	164600	42490605	2475	2475	2475	2475	0
270	20250311	164500	42490605	2475	2475	2475	2475	0
271	20250311	164400	42490605	2475	2475	2475	2475	0
272	20250311	164300	42490605	2475	2475	2475	2475	597
273	20250311	164200	42490605	2475	2475	2475	2475	0
274	20250311	164100	42490605	2475	2475	2475	2475	0
275	20250311	164000	42490605	2475	2475	2475	2475	0
276	20250311	163900	42490605	2475	2475	2475	2475	0
277	20250311	163800	42490605	2475	2475	2475	2475	0
278	20250311	163700	42490605	2475	2475	2475	2475	0
279	20250311	163600	42490605	2475	2475	2475	2475	0
280	20250311	163500	42490605	2475	2475	2475	2475	0
281	20250311	163400	42490605	2475	2475	2475	2475	0
282	20250311	163300	42490605	2475	2475	2475	2475	0
283	20250311	163200	42490605	2475	2475	2475	2475	0
284	20250311	163100	42490605	2475	2475	2475	2475	0
285	20250311	163000	42490605	2475	2475	2475	2475	0
286	20250311	162900	42490605	2475	2475	2475	2475	0
287	20250311	162800	42490605	2475	2475	2475	2475	0
288	20250311	162700	42490605	2475	2475	2475	2475	0
289	20250311	162600	42490605	2475	2475	2475	2475	0
290	20250311	162500	42490605	2475	2475	2475	2475	0
291	20250311	162400	42490605	2475	2475	2475	2475	0
292	20250311	162300	42490605	2475	2475	2475	2475	0
293	20250311	162200	42490605	2475	2475	2475	2475	0
294	20250311	162100	42490605	2475	2475	2475	2475	0
295	20250311	162000	42490605	2475	2475	2475	2475	0
296	20250311	161900	42490605	2475	2475	2475	2475	0
297	20250311	161800	42490605	2475	2475	2475	2475	0
298	20250311	161700	42490605	2475	2475	2475	2475	0
299	20250311	161600	42490605	2475	2475	2475	2475	0
300	20250311	161500	42490605	2475	2475	2475	2475	0
301	20250311	161400	42490605	2475	2475	2475	2475	0
302	20250311	161300	42490605	2475	2475	2475	2475	597
303	20250311	161200	42490605	2475	2475	2475	2475	0
304	20250311	161100	42490605	2475	2475	2475	2475	0
305	20250311	161000	42490605	2475	2475	2475	2475	0
306	20250311	160900	42490605	2475	2475	2475	2475	0
307	20250311	160800	42490605	2475	2475	2475	2475	0
308	20250311	160700	42490605	2475	2475	2475	2475	0
309	20250311	160600	42490605	2475	2475	2475	2475	0
310	20250311	160500	42490605	2475	2475	2475	2475	0
311	20250311	160400	42490605	2475	2475	2475	2475	0
312	20250311	160300	42490605	2475	2475	2475	2475	0
313	20250311	160200	42490605	2475	2475	2475	2475	0
314	20250311	160100	42490605	2475	2475	2475	2475	0
315	20250311	160000	42490605	2475	2475	2475	2475	0
316	20250311	155900	42490605	2475	2475	2475	2475	0
317	20250311	155800	42490605	2475	2475	2475	2475	0
318	20250311	155700	42490605	2475	2475	2475	2475	0
319	20250311	155600	42490605	2475	2475	2475	2475	0
320	20250311	155500	42490605	2475	2475	2475	2475	0
321	20250311	155400	42490605	2475	2475	2475	2475	0
322	20250311	155300	42490605	2475	2475	2475	2475	0
323	20250311	155200	42490605	2475	2475	2475	2475	0
324	20250311	155100	42490605	2475	2475	2475	2475	0
325	20250311	155000	42490605	2475	2475	2475	2475	0
326	20250311	154900	42490605	2475	2475	2475	2475	0
327	20250311	154800	42490605	2475	2475	2475	2475	0
328	20250311	154700	42490605	2475	2475	2475	2475	0
329	20250311	154600	42490605	2475	2475	2475	2475	0
330	20250311	154500	42490605	2475	2475	2475	2475	0
331	20250311	154400	42490605	2475	2475	2475	2475	0
332	20250311	154300	42490605	2475	2475	2475	2475	597
333	20250311	154200	42490605	2475	2475	2475	2475	0
334	20250311	154100	42490605	2475	2475	2475	2475	0
335	20250311	154000	42490605	2475	2475	2475	2475	0
336	20250311	153900	42490605	2475	2475	2475	2475	0
337	20250311	153800	42490605	2475	2475	2475	2475	0
338	20250311	153700	42490605	2475	2475	2475	2475	0
339	20250311	153600	42490605	2475	2475	2475	2475	0
340	20250311	153500	42490605	2475	2475	2475	2475	0
341	20250311	153400	42490605	2475	2475	2475	2475	0
342	20250311	153300	42490605	2475	2475	2475	2475	0
343	20250311	153200	42490605	2475	2475	2475	2475	0
344	20250311	153100	42490605	2475	2475	2475	2475	0
345	20250311	153000	42490605	2475	2475	2475	2475	597
346	20250311	152900	41013030	2490	2490	2490	2490	0
347	20250311	152800	41013030	2490	2490	2490	2490	0
348	20250311	152700	41013030	2490	2490	2490	2490	0
349	20250311	152600	41013030	2490	2490	2490	2490	0
350	20250311	152500	41013030	2490	2490	2490	2490	0
351	20250311	152400	41013030	2490	2490	2490	2490	0
352	20250311	152300	41013030	2490	2490	2490	2490	0
353	20250311	152200	41013030	2490	2490	2490	2490	0
354	20250311	152100	41013030	2490	2490	2490	2490	0
355	20250311	152000	41013030	2490	2490	2490	2490	0
356	20250311	151900	41013030	2490	2490	2490	2490	6
357	20250311	151800	40998090	2490	2490	2490	2490	1
358	20250311	151700	40995600	2490	2475	2490	2475	100
359	20250311	151600	40746850	2475	2475	2475	2475	1
360	20250311	151500	40744375	2465	2465	2465	2465	0
361	20250311	151400	40744375	2465	2465	2465	2465	0
362	20250311	151300	40744375	2465	2465	2465	2465	0
363	20250311	151200	40744375	2465	2465	2465	2465	0
364	20250311	151100	40744375	2465	2465	2465	2465	39
365	20250311	151000	40648240	2465	2465	2465	2465	0
366	20250311	150900	40648240	2465	2465	2465	2465	0
367	20250311	150800	40648240	2465	2465	2465	2465	0
368	20250311	150700	40648240	2465	2465	2465	2465	0
369	20250311	150600	40648240	2465	2460	2465	2460	92
370	20250311	150500	40421705	2460	2455	2460	2455	308
371	20250311	150400	39664800	2455	2450	2455	2450	65
372	20250311	150300	39505405	2450	2455	2455	2450	303
373	20250311	150200	38761965	2450	2450	2450	2450	0
374	20250311	150100	38761965	2450	2450	2450	2450	2
375	20250311	150000	38757065	2450	2450	2450	2450	0
376	20250311	145900	38757065	2450	2450	2450	2450	1
377	20250311	145800	38754615	2445	2445	2445	2445	26
378	20250311	145700	38691045	2450	2450	2450	2450	100
379	20250311	145600	38446045	2445	2445	2445	2445	0
380	20250311	145500	38446045	2445	2445	2445	2445	21
381	20250311	145400	38394700	2445	2445	2445	2445	3
382	20250311	145300	38387365	2450	2450	2450	2450	0
383	20250311	145200	38387365	2450	2450	2450	2450	0
384	20250311	145100	38387365	2450	2450	2450	2450	0
385	20250311	145000	38387365	2450	2450	2450	2450	0
386	20250311	144900	38387365	2450	2440	2450	2440	22
387	20250311	144800	38333505	2445	2445	2445	2445	0
388	20250311	144700	38333505	2445	2445	2445	2445	0
389	20250311	144600	38333505	2445	2445	2445	2445	0
390	20250311	144500	38333505	2445	2435	2445	2435	162
391	20250311	144400	37938920	2395	2395	2395	2395	150
392	20250311	144300	37579670	2385	2420	2420	2385	300
393	20250311	144200	36857450	2435	2435	2435	2435	0
394	20250311	144100	36857450	2435	2435	2435	2435	0
395	20250311	144000	36857450	2435	2435	2435	2435	0
396	20250311	143900	36857450	2435	2435	2435	2435	0
397	20250311	143800	36857450	2435	2435	2435	2435	0
398	20250311	143700	36857450	2435	2435	2435	2435	0
399	20250311	143600	36857450	2435	2435	2435	2435	0
400	20250311	143500	36857450	2435	2435	2435	2435	0
401	20250311	143400	36857450	2435	2435	2435	2435	0
402	20250311	143300	36857450	2435	2435	2435	2435	0
403	20250311	143200	36857450	2435	2435	2435	2435	0
404	20250311	143100	36857450	2435	2435	2435	2435	0
405	20250311	143000	36857450	2435	2435	2435	2435	128
406	20250311	142900	36545770	2435	2435	2435	2435	0
407	20250311	142800	36545770	2435	2435	2435	2435	0
408	20250311	142700	36545770	2435	2420	2435	2420	91
409	20250311	142600	36325535	2420	2420	2420	2420	25
410	20250311	142500	36265035	2420	2420	2420	2420	0
411	20250311	142400	36265035	2420	2420	2420	2420	12
412	20250311	142300	36235995	2420	2420	2420	2420	0
413	20250311	142200	36235995	2420	2420	2420	2420	0
414	20250311	142100	36235995	2420	2425	2425	2420	21
415	20250311	142000	36185150	2460	2445	2460	2445	61
416	20250311	141900	36035240	2420	2420	2420	2420	10
417	20250311	141800	36011040	2450	2445	2450	2445	130
418	20250311	141700	35693185	2445	2420	2445	2415	30
419	20250311	141600	35619920	2435	2420	2435	2420	4
420	20250311	141500	35610225	2420	2430	2445	2420	381
421	20250311	141400	34682810	2440	2440	2440	2430	154
422	20250311	141300	34307180	2440	2430	2440	2430	179
423	20250311	141200	33870645	2425	2415	2425	2415	90
424	20250311	141100	33652940	2415	2415	2415	2415	1
425	20250311	141000	33650525	2415	2410	2415	2410	21
426	20250311	140900	33599860	2405	2405	2405	2405	0
427	20250311	140800	33599860	2405	2405	2405	2405	0
428	20250311	140700	33599860	2405	2405	2405	2405	0
429	20250311	140600	33599860	2405	2400	2405	2400	15
430	20250311	140500	33563810	2395	2395	2395	2395	0
431	20250311	140400	33563810	2395	2395	2395	2395	126
432	20250311	140300	33262040	2400	2400	2400	2400	19
433	20250311	140200	33216440	2400	2400	2400	2400	0
434	20250311	140100	33216440	2400	2400	2400	2400	0
435	20250311	140000	33216440	2400	2400	2400	2400	10
436	20250311	135900	33192440	2395	2395	2395	2395	0
437	20250311	135800	33192440	2395	2395	2395	2395	0
438	20250311	135700	33192440	2395	2395	2395	2395	0
439	20250311	135600	33192440	2395	2395	2395	2395	209
440	20250311	135500	32691885	2395	2395	2395	2395	0
441	20250311	135400	32691885	2395	2395	2395	2395	0
442	20250311	135300	32691885	2395	2395	2395	2395	0
443	20250311	135200	32691885	2395	2395	2395	2395	0
444	20250311	135100	32691885	2395	2395	2395	2395	0
445	20250311	135000	32691885	2395	2395	2395	2395	0
446	20250311	134900	32691885	2395	2390	2395	2390	207
447	20250311	134800	32196170	2385	2385	2385	2385	0
448	20250311	134700	32196170	2385	2385	2385	2385	10
449	20250311	134600	32172320	2385	2385	2385	2385	0
450	20250311	134500	32172320	2385	2385	2385	2385	0
451	20250311	134400	32172320	2385	2385	2385	2385	10
452	20250311	134300	32148470	2385	2385	2385	2385	0
453	20250311	134200	32148470	2385	2385	2385	2385	0
454	20250311	134100	32148470	2385	2375	2385	2375	59
455	20250311	134000	32008160	2380	2370	2380	2370	203
456	20250311	133900	31526595	2355	2355	2355	2355	0
457	20250311	133800	31526595	2355	2355	2355	2355	0
458	20250311	133700	31526595	2355	2355	2355	2355	0
459	20250311	133600	31526595	2355	2355	2355	2355	0
460	20250311	133500	31526595	2355	2355	2355	2355	0
461	20250311	133400	31526595	2355	2355	2355	2355	0
462	20250311	133300	31526595	2355	2355	2355	2355	0
463	20250311	133200	31526595	2355	2355	2355	2355	0
464	20250311	133100	31526595	2355	2355	2355	2355	116
465	20250311	133000	31253415	2365	2360	2365	2360	339
466	20250311	132900	30451805	2355	2355	2355	2355	154
467	20250311	132800	30089135	2335	2335	2335	2335	0
468	20250311	132700	30089135	2335	2335	2335	2335	0
469	20250311	132600	30089135	2335	2335	2335	2335	0
470	20250311	132500	30089135	2335	2335	2335	2335	72
471	20250311	132400	29921015	2335	2335	2335	2335	0
472	20250311	132300	29921015	2335	2335	2335	2335	0
473	20250311	132200	29921015	2335	2335	2335	2335	0
474	20250311	132100	29921015	2335	2335	2335	2335	0
475	20250311	132000	29921015	2335	2335	2335	2335	0
476	20250311	131900	29921015	2335	2335	2335	2335	0
477	20250311	131800	29921015	2335	2335	2335	2335	0
478	20250311	131700	29921015	2335	2335	2335	2335	0
479	20250311	131600	29921015	2335	2335	2335	2335	5
480	20250311	131500	29909340	2335	2335	2335	2335	4
481	20250311	131400	29900000	2340	2335	2340	2335	386
482	20250311	131300	28998060	2335	2335	2335	2335	0
483	20250311	131200	28998060	2335	2335	2335	2335	343
484	20250311	131100	28197155	2335	2335	2335	2335	0
485	20250311	131000	28197155	2335	2335	2335	2335	5
486	20250311	130900	28185480	2340	2340	2340	2340	0
487	20250311	130800	28185480	2340	2340	2345	2340	350
488	20250311	130700	27366445	2365	2365	2365	2365	0
489	20250311	130600	27366445	2365	2365	2365	2365	0
490	20250311	130500	27366445	2365	2365	2365	2365	0
491	20250311	130400	27366445	2365	2365	2365	2365	0
492	20250311	130300	27366445	2365	2365	2365	2365	0
493	20250311	130200	27366445	2365	2365	2365	2365	0
494	20250311	130100	27366445	2365	2365	2365	2365	0
495	20250311	130000	27366445	2365	2365	2365	2365	0
496	20250311	125900	27366445	2365	2365	2365	2365	0
497	20250311	125800	27366445	2365	2365	2365	2365	0
498	20250311	125700	27366445	2365	2365	2365	2365	0
499	20250311	125600	27366445	2365	2365	2365	2365	0
500	20250311	125500	27366445	2365	2365	2365	2365	0
501	20250311	125400	27366445	2365	2365	2365	2365	0
502	20250311	125300	27366445	2365	2365	2365	2365	0
503	20250311	125200	27366445	2365	2365	2365	2365	0
504	20250311	125100	27366445	2365	2365	2365	2365	0
505	20250311	125000	27366445	2365	2365	2365	2365	0
506	20250311	124900	27366445	2365	2365	2365	2365	0
507	20250311	124800	27366445	2365	2365	2365	2365	0
508	20250311	124700	27366445	2365	2365	2365	2365	0
509	20250311	124600	27366445	2365	2365	2365	2365	0
510	20250311	124500	27366445	2365	2365	2365	2365	0
511	20250311	124400	27366445	2365	2365	2365	2365	10
512	20250311	124300	27342795	2365	2365	2365	2365	0
513	20250311	124200	27342795	2365	2365	2365	2365	1
514	20250311	124100	27340430	2335	2335	2335	2335	0
515	20250311	124000	27340430	2335	2335	2335	2335	0
516	20250311	123900	27340430	2335	2335	2335	2335	0
517	20250311	123800	27340430	2335	2335	2335	2335	0
518	20250311	123700	27340430	2335	2335	2335	2335	0
519	20250311	123600	27340430	2335	2335	2335	2335	0
520	20250311	123500	27340430	2335	2335	2335	2335	0
521	20250311	123400	27340430	2335	2335	2335	2335	0
522	20250311	123300	27340430	2335	2335	2335	2335	0
523	20250311	123200	27340430	2335	2335	2335	2335	0
524	20250311	123100	27340430	2335	2335	2335	2335	0
525	20250311	123000	27340430	2335	2335	2335	2335	0
526	20250311	122900	27340430	2335	2335	2335	2335	0
527	20250311	122800	27340430	2335	2335	2335	2335	0
528	20250311	122700	27340430	2335	2340	2340	2335	255
529	20250311	122600	26744935	2370	2340	2370	2340	361
530	20250311	122500	25895010	2335	2335	2335	2335	0
531	20250311	122400	25895010	2335	2335	2335	2335	1
532	20250311	122300	25892675	2325	2325	2325	2325	0
533	20250311	122200	25892675	2325	2330	2330	2325	10
534	20250311	122100	25869400	2335	2335	2335	2335	0
535	20250311	122000	25869400	2335	2335	2335	2335	0
536	20250311	121900	25869400	2335	2335	2335	2335	0
537	20250311	121800	25869400	2335	2335	2335	2335	0
538	20250311	121700	25869400	2335	2335	2335	2335	0
539	20250311	121600	25869400	2335	2335	2335	2335	0
540	20250311	121500	25869400	2335	2335	2335	2335	0
541	20250311	121400	25869400	2335	2335	2335	2335	0
542	20250311	121300	25869400	2335	2335	2335	2335	0
543	20250311	121200	25869400	2335	2335	2335	2335	0
544	20250311	121100	25869400	2335	2335	2335	2335	30
545	20250311	121000	25799350	2335	2335	2335	2335	0
546	20250311	120900	25799350	2335	2335	2335	2335	0
547	20250311	120800	25799350	2335	2335	2335	2335	0
548	20250311	120700	25799350	2335	2335	2335	2335	125
549	20250311	120600	25507475	2335	2330	2335	2330	60
550	20250311	120500	25367505	2325	2325	2325	2325	0
551	20250311	120400	25367505	2325	2325	2325	2325	0
552	20250311	120300	25367505	2325	2325	2325	2325	0
553	20250311	120200	25367505	2325	2325	2325	2325	0
554	20250311	120100	25367505	2325	2325	2325	2325	0
555	20250311	120000	25367505	2325	2325	2325	2325	0
556	20250311	115900	25367505	2325	2325	2325	2325	0
557	20250311	115800	25367505	2325	2325	2325	2325	0
558	20250311	115700	25367505	2325	2325	2325	2325	39
559	20250311	115600	25276830	2325	2325	2325	2325	0
560	20250311	115500	25276830	2325	2325	2325	2325	0
561	20250311	115400	25276830	2325	2325	2325	2325	0
562	20250311	115300	25276830	2325	2325	2325	2325	0
563	20250311	115200	25276830	2325	2325	2325	2325	0
564	20250311	115100	25276830	2325	2325	2325	2325	0
565	20250311	115000	25276830	2325	2325	2325	2325	0
566	20250311	114900	25276830	2325	2325	2325	2325	0
567	20250311	114800	25276830	2325	2325	2325	2325	0
568	20250311	114700	25276830	2325	2325	2325	2325	0
569	20250311	114600	25276830	2325	2325	2325	2325	0
570	20250311	114500	25276830	2325	2325	2325	2325	0
571	20250311	114400	25276830	2325	2325	2325	2325	0
572	20250311	114300	25276830	2325	2325	2325	2325	0
573	20250311	114200	25276830	2325	2325	2325	2325	0
574	20250311	114100	25276830	2325	2325	2325	2325	1
575	20250311	114000	25274505	2325	2325	2325	2325	0
576	20250311	113900	25274505	2325	2325	2325	2325	0
577	20250311	113800	25274505	2325	2325	2325	2325	0
578	20250311	113700	25274505	2325	2325	2325	2325	0
579	20250311	113600	25274505	2325	2325	2325	2325	0
580	20250311	113500	25274505	2325	2325	2325	2325	0
581	20250311	113400	25274505	2325	2325	2325	2325	130
582	20250311	113300	24972255	2325	2325	2325	2325	0
583	20250311	113200	24972255	2325	2325	2325	2325	130
584	20250311	113100	24670005	2305	2315	2315	2305	20
585	20250311	113000	24623755	2330	2330	2330	2330	0
586	20250311	112900	24623755	2330	2330	2330	2330	0
587	20250311	112800	24623755	2330	2330	2330	2330	0
588	20250311	112700	24623755	2330	2330	2330	2330	0
589	20250311	112600	24623755	2330	2330	2330	2330	0
590	20250311	112500	24623755	2330	2330	2330	2330	0
591	20250311	112400	24623755	2330	2310	2330	2310	3281
592	20250311	112300	16991280	2305	2305	2305	2305	0
593	20250311	112200	16991280	2305	2305	2305	2305	0
594	20250311	112100	16991280	2305	2305	2305	2305	0
595	20250311	112000	16991280	2305	2305	2305	2305	114
596	20250311	111900	16728510	2305	2305	2305	2305	0
597	20250311	111800	16728510	2305	2305	2305	2305	0
598	20250311	111700	16728510	2305	2305	2305	2305	0
599	20250311	111600	16728510	2305	2305	2305	2305	35
600	20250311	111500	16647835	2305	2305	2305	2305	0
601	20250311	111400	16647835	2305	2305	2305	2305	50
602	20250311	111300	16532585	2305	2305	2305	2305	0
603	20250311	111200	16532585	2305	2305	2305	2305	0
604	20250311	111100	16532585	2305	2305	2305	2305	0
605	20250311	111000	16532585	2305	2305	2305	2305	0
606	20250311	110900	16532585	2305	2305	2305	2305	0
607	20250311	110800	16532585	2305	2305	2305	2305	0
608	20250311	110700	16532585	2305	2305	2305	2305	0
609	20250311	110600	16532585	2305	2305	2305	2305	0
610	20250311	110500	16532585	2305	2305	2305	2305	0
611	20250311	110400	16532585	2305	2305	2305	2305	1
612	20250311	110300	16530280	2300	2300	2300	2300	0
613	20250311	110200	16530280	2300	2300	2300	2300	0
614	20250311	110100	16530280	2300	2290	2300	2290	27
615	20250311	110000	16468260	2290	2290	2290	2290	0
616	20250311	105900	16468260	2290	2290	2290	2290	0
617	20250311	105800	16468260	2290	2290	2290	2290	0
618	20250311	105700	16468260	2290	2290	2290	2290	6
619	20250311	105600	16454520	2295	2295	2295	2295	0
620	20250311	105500	16454520	2295	2295	2295	2295	4
621	20250311	105400	16445340	2290	2290	2290	2290	0
622	20250311	105300	16445340	2290	2290	2290	2290	0
623	20250311	105200	16445340	2290	2290	2290	2290	0
624	20250311	105100	16445340	2290	2290	2290	2290	46
625	20250311	105000	16340000	2290	2290	2290	2290	5
626	20250311	104900	16328550	2290	2290	2290	2290	0
627	20250311	104800	16328550	2290	2290	2290	2290	6
628	20250311	104700	16314810	2290	2290	2290	2290	0
629	20250311	104600	16314810	2290	2290	2290	2290	0
630	20250311	104500	16314810	2290	2290	2290	2290	0
631	20250311	104400	16314810	2290	2290	2290	2290	0
632	20250311	104300	16314810	2290	2290	2290	2290	0
633	20250311	104200	16314810	2290	2290	2290	2290	0
634	20250311	104100	16314810	2290	2290	2290	2290	6
635	20250311	104000	16301070	2305	2305	2305	2305	0
636	20250311	103900	16301070	2305	2305	2305	2305	0
637	20250311	103800	16301070	2305	2305	2305	2305	0
638	20250311	103700	16301070	2305	2305	2305	2305	0
639	20250311	103600	16301070	2305	2305	2305	2305	0
640	20250311	103500	16301070	2305	2305	2305	2305	0
641	20250311	103400	16301070	2305	2305	2305	2305	0
642	20250311	103300	16301070	2305	2305	2305	2305	0
643	20250311	103200	16301070	2305	2305	2305	2305	0
644	20250311	103100	16301070	2305	2305	2305	2305	0
645	20250311	103000	16301070	2305	2305	2305	2305	0
646	20250311	102900	16301070	2305	2305	2305	2305	0
647	20250311	102800	16301070	2305	2305	2305	2305	0
648	20250311	102700	16301070	2305	2305	2305	2305	0
649	20250311	102600	16301070	2305	2305	2305	2305	0
650	20250311	102500	16301070	2305	2305	2305	2305	0
651	20250311	102400	16301070	2305	2305	2305	2305	0
652	20250311	102300	16301070	2305	2305	2305	2305	0
653	20250311	102200	16301070	2305	2305	2305	2305	0
654	20250311	102100	16301070	2305	2305	2305	2305	0
655	20250311	102000	16301070	2305	2305	2305	2305	0
656	20250311	101900	16301070	2305	2305	2305	2305	1
657	20250311	101800	16298765	2275	2275	2275	2275	0
658	20250311	101700	16298765	2275	2275	2275	2275	0
659	20250311	101600	16298765	2275	2275	2275	2275	0
660	20250311	101500	16298765	2275	2275	2275	2275	0
661	20250311	101400	16298765	2275	2310	2310	2275	4437
662	20250311	101300	6093180	2310	2310	2310	2310	0
663	20250311	101200	6093180	2310	2310	2310	2310	0
664	20250311	101100	6093180	2310	2310	2310	2310	7
665	20250311	101000	6077010	2315	2315	2315	2315	0
666	20250311	100900	6077010	2315	2315	2315	2315	0
667	20250311	100800	6077010	2315	2315	2315	2315	0
668	20250311	100700	6077010	2315	2315	2315	2315	2
669	20250311	100600	6072380	2315	2315	2315	2315	64
670	20250311	100500	5924220	2315	2315	2315	2315	0
671	20250311	100400	5924220	2315	2315	2315	2315	0
672	20250311	100300	5924220	2315	2315	2315	2315	0
673	20250311	100200	5924220	2315	2315	2315	2315	0
674	20250311	100100	5924220	2315	2315	2315	2315	7
675	20250311	100000	5908015	2315	2315	2315	2315	0
676	20250311	095900	5908015	2315	2315	2315	2315	90
677	20250311	095800	5699665	2315	2315	2315	2315	0
678	20250311	095700	5699665	2315	2315	2315	2315	0
679	20250311	095600	5699665	2315	2315	2315	2315	6
680	20250311	095500	5685775	2320	2320	2320	2320	0
681	20250311	095400	5685775	2320	2320	2320	2320	0
682	20250311	095300	5685775	2320	2320	2320	2320	0
683	20250311	095200	5685775	2320	2320	2320	2320	15
684	20250311	095100	5650975	2315	2315	2315	2315	6
685	20250311	095000	5637085	2320	2320	2320	2320	0
686	20250311	094900	5637085	2320	2320	2320	2320	28
687	20250311	094800	5572125	2315	2315	2315	2315	17
688	20250311	094700	5532770	2315	2315	2315	2315	0
689	20250311	094600	5532770	2315	2315	2315	2315	0
690	20250311	094500	5532770	2315	2315	2315	2315	0
691	20250311	094400	5532770	2315	2315	2315	2315	1
692	20250311	094300	5530455	2310	2310	2310	2310	0
693	20250311	094200	5530455	2310	2310	2310	2310	0
694	20250311	094100	5530455	2310	2310	2310	2310	1
695	20250311	094000	5528145	2320	2320	2320	2320	11
696	20250311	093900	5502625	2320	2320	2320	2320	51
697	20250311	093800	5384305	2320	2320	2320	2320	0
698	20250311	093700	5384305	2320	2320	2320	2320	0
699	20250311	093600	5384305	2320	2320	2320	2320	0
700	20250311	093500	5384305	2320	2320	2320	2320	0
701	20250311	093400	5384305	2320	2320	2320	2320	0
702	20250311	093300	5384305	2320	2320	2320	2320	0
703	20250311	093200	5384305	2320	2320	2320	2320	7
704	20250311	093100	5368065	2305	2305	2305	2305	0
705	20250311	093000	5368065	2305	2305	2305	2305	0
706	20250311	092900	5368065	2305	2305	2305	2305	0
707	20250311	092800	5368065	2305	2305	2305	2305	15
708	20250311	092700	5333490	2305	2305	2305	2305	0
709	20250311	092600	5333490	2305	2320	2320	2305	449
710	20250311	092500	4296250	2330	2330	2330	2330	1
711	20250311	092400	4293920	2330	2325	2330	2325	10
712	20250311	092300	4270650	2330	2330	2330	2330	0
713	20250311	092200	4270650	2330	2330	2330	2330	0
714	20250311	092100	4270650	2330	2330	2330	2330	0
715	20250311	092000	4270650	2330	2330	2330	2330	15
716	20250311	091900	4235700	2330	2330	2330	2330	0
717	20250311	091800	4235700	2330	2330	2330	2330	0
718	20250311	091700	4235700	2330	2330	2330	2330	0
719	20250311	091600	4235700	2330	2330	2330	2330	0
720	20250311	091500	4235700	2330	2330	2330	2330	0
721	20250311	091400	4235700	2330	2330	2330	2330	1
722	20250311	091300	4233370	2300	2300	2300	2300	0
723	20250311	091200	4233370	2300	2320	2320	2300	550
724	20250311	091100	2966010	2335	2335	2335	2335	0
725	20250311	091000	2966010	2335	2335	2335	2335	0
726	20250311	090900	2966010	2335	2335	2335	2335	0
727	20250311	090800	2966010	2335	2335	2335	2335	0
728	20250311	090700	2966010	2335	2335	2335	2335	0
729	20250311	090600	2966010	2335	2335	2335	2335	5
730	20250311	090500	2954335	2335	2335	2335	2335	0
731	20250311	090400	2954335	2335	2335	2335	2335	116
732	20250311	090300	2683475	2335	2325	2335	2300	1157
733	20250311	090200	14040	2340	2340	2340	2340	0
734	20250311	090100	14040	2340	2340	2340	2340	0
735	20250311	090000	14040	2340	2340	2340	2340	6