KissMeData/296160/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	211600	11081860	5670	5670	5670	5670	35
3	20250311	211500	11081860	5670	5670	5670	5670	0
4	20250311	211400	11081860	5670	5670	5670	5670	0
5	20250311	211300	11081860	5670	5670	5670	5670	0
6	20250311	211200	11081860	5670	5670	5670	5670	0
7	20250311	211100	11081860	5670	5670	5670	5670	0
8	20250311	211000	11081860	5670	5670	5670	5670	0
9	20250311	210900	11081860	5670	5670	5670	5670	0
10	20250311	210800	11081860	5670	5670	5670	5670	0
11	20250311	210700	11081860	5670	5670	5670	5670	0
12	20250311	210600	11081860	5670	5670	5670	5670	0
13	20250311	210500	11081860	5670	5670	5670	5670	0
14	20250311	210400	11081860	5670	5670	5670	5670	0
15	20250311	210300	11081860	5670	5670	5670	5670	0
16	20250311	210200	11081860	5670	5670	5670	5670	0
17	20250311	210100	11081860	5670	5670	5670	5670	0
18	20250311	210000	11081860	5670	5670	5670	5670	0
19	20250311	205900	11081860	5670	5670	5670	5670	0
20	20250311	205800	11081860	5670	5670	5670	5670	0
21	20250311	205700	11081860	5670	5670	5670	5670	0
22	20250311	205600	11081860	5670	5670	5670	5670	0
23	20250311	205500	11081860	5670	5670	5670	5670	0
24	20250311	205400	11081860	5670	5670	5670	5670	0
25	20250311	205300	11081860	5670	5670	5670	5670	0
26	20250311	205200	11081860	5670	5670	5670	5670	0
27	20250311	205100	11081860	5670	5670	5670	5670	0
28	20250311	205000	11081860	5670	5670	5670	5670	0
29	20250311	204900	11081860	5670	5670	5670	5670	0
30	20250311	204800	11081860	5670	5670	5670	5670	0
31	20250311	204700	11081860	5670	5670	5670	5670	0
32	20250311	204600	11081860	5670	5670	5670	5670	35
33	20250311	204500	11081860	5670	5670	5670	5670	0
34	20250311	204400	11081860	5670	5670	5670	5670	0
35	20250311	204300	11081860	5670	5670	5670	5670	0
36	20250311	204200	11081860	5670	5670	5670	5670	0
37	20250311	204100	11081860	5670	5670	5670	5670	0
38	20250311	204000	11081860	5670	5670	5670	5670	0
39	20250311	203900	11081860	5670	5670	5670	5670	0
40	20250311	203800	11081860	5670	5670	5670	5670	0
41	20250311	203700	11081860	5670	5670	5670	5670	0
42	20250311	203600	11081860	5670	5670	5670	5670	0
43	20250311	203500	11081860	5670	5670	5670	5670	0
44	20250311	203400	11081860	5670	5670	5670	5670	0
45	20250311	203300	11081860	5670	5670	5670	5670	0
46	20250311	203200	11081860	5670	5670	5670	5670	0
47	20250311	203100	11081860	5670	5670	5670	5670	0
48	20250311	203000	11081860	5670	5670	5670	5670	0
49	20250311	202900	11081860	5670	5670	5670	5670	0
50	20250311	202800	11081860	5670	5670	5670	5670	0
51	20250311	202700	11081860	5670	5670	5670	5670	0
52	20250311	202600	11081860	5670	5670	5670	5670	0
53	20250311	202500	11081860	5670	5670	5670	5670	0
54	20250311	202400	11081860	5670	5670	5670	5670	0
55	20250311	202300	11081860	5670	5670	5670	5670	0
56	20250311	202200	11081860	5670	5670	5670	5670	0
57	20250311	202100	11081860	5670	5670	5670	5670	0
58	20250311	202000	11081860	5670	5670	5670	5670	0
59	20250311	201900	11081860	5670	5670	5670	5670	0
60	20250311	201800	11081860	5670	5670	5670	5670	0
61	20250311	201700	11081860	5670	5670	5670	5670	0
62	20250311	201600	11081860	5670	5670	5670	5670	35
63	20250311	201500	11081860	5670	5670	5670	5670	0
64	20250311	201400	11081860	5670	5670	5670	5670	0
65	20250311	201300	11081860	5670	5670	5670	5670	0
66	20250311	201200	11081860	5670	5670	5670	5670	0
67	20250311	201100	11081860	5670	5670	5670	5670	0
68	20250311	201000	11081860	5670	5670	5670	5670	0
69	20250311	200900	11081860	5670	5670	5670	5670	0
70	20250311	200800	11081860	5670	5670	5670	5670	0
71	20250311	200700	11081860	5670	5670	5670	5670	0
72	20250311	200600	11081860	5670	5670	5670	5670	0
73	20250311	200500	11081860	5670	5670	5670	5670	0
74	20250311	200400	11081860	5670	5670	5670	5670	0
75	20250311	200300	11081860	5670	5670	5670	5670	0
76	20250311	200200	11081860	5670	5670	5670	5670	0
77	20250311	200100	11081860	5670	5670	5670	5670	0
78	20250311	200000	11081860	5670	5670	5670	5670	0
79	20250311	195900	11081860	5670	5670	5670	5670	0
80	20250311	195800	11081860	5670	5670	5670	5670	0
81	20250311	195700	11081860	5670	5670	5670	5670	0
82	20250311	195600	11081860	5670	5670	5670	5670	0
83	20250311	195500	11081860	5670	5670	5670	5670	0
84	20250311	195400	11081860	5670	5670	5670	5670	0
85	20250311	195300	11081860	5670	5670	5670	5670	0
86	20250311	195200	11081860	5670	5670	5670	5670	0
87	20250311	195100	11081860	5670	5670	5670	5670	0
88	20250311	195000	11081860	5670	5670	5670	5670	0
89	20250311	194900	11081860	5670	5670	5670	5670	0
90	20250311	194800	11081860	5670	5670	5670	5670	0
91	20250311	194700	11081860	5670	5670	5670	5670	0
92	20250311	194600	11081860	5670	5670	5670	5670	35
93	20250311	194500	11081860	5670	5670	5670	5670	0
94	20250311	194400	11081860	5670	5670	5670	5670	0
95	20250311	194300	11081860	5670	5670	5670	5670	0
96	20250311	194200	11081860	5670	5670	5670	5670	0
97	20250311	194100	11081860	5670	5670	5670	5670	0
98	20250311	194000	11081860	5670	5670	5670	5670	0
99	20250311	193900	11081860	5670	5670	5670	5670	0
100	20250311	193800	11081860	5670	5670	5670	5670	0
101	20250311	193700	11081860	5670	5670	5670	5670	0
102	20250311	193600	11081860	5670	5670	5670	5670	0
103	20250311	193500	11081860	5670	5670	5670	5670	0
104	20250311	193400	11081860	5670	5670	5670	5670	0
105	20250311	193300	11081860	5670	5670	5670	5670	0
106	20250311	193200	11081860	5670	5670	5670	5670	0
107	20250311	193100	11081860	5670	5670	5670	5670	0
108	20250311	193000	11081860	5670	5670	5670	5670	0
109	20250311	192900	11081860	5670	5670	5670	5670	0
110	20250311	192800	11081860	5670	5670	5670	5670	0
111	20250311	192700	11081860	5670	5670	5670	5670	0
112	20250311	192600	11081860	5670	5670	5670	5670	0
113	20250311	192500	11081860	5670	5670	5670	5670	0
114	20250311	192400	11081860	5670	5670	5670	5670	0
115	20250311	192300	11081860	5670	5670	5670	5670	0
116	20250311	192200	11081860	5670	5670	5670	5670	0
117	20250311	192100	11081860	5670	5670	5670	5670	0
118	20250311	192000	11081860	5670	5670	5670	5670	0
119	20250311	191900	11081860	5670	5670	5670	5670	0
120	20250311	191800	11081860	5670	5670	5670	5670	0
121	20250311	191700	11081860	5670	5670	5670	5670	0
122	20250311	191600	11081860	5670	5670	5670	5670	35
123	20250311	191500	11081860	5670	5670	5670	5670	0
124	20250311	191400	11081860	5670	5670	5670	5670	0
125	20250311	191300	11081860	5670	5670	5670	5670	0
126	20250311	191200	11081860	5670	5670	5670	5670	0
127	20250311	191100	11081860	5670	5670	5670	5670	0
128	20250311	191000	11081860	5670	5670	5670	5670	0
129	20250311	190900	11081860	5670	5670	5670	5670	0
130	20250311	190800	11081860	5670	5670	5670	5670	0
131	20250311	190700	11081860	5670	5670	5670	5670	0
132	20250311	190600	11081860	5670	5670	5670	5670	0
133	20250311	190500	11081860	5670	5670	5670	5670	0
134	20250311	190400	11081860	5670	5670	5670	5670	0
135	20250311	190300	11081860	5670	5670	5670	5670	0
136	20250311	190200	11081860	5670	5670	5670	5670	0
137	20250311	190100	11081860	5670	5670	5670	5670	0
138	20250311	190000	11081860	5670	5670	5670	5670	0
139	20250311	185900	11081860	5670	5670	5670	5670	0
140	20250311	185800	11081860	5670	5670	5670	5670	0
141	20250311	185700	11081860	5670	5670	5670	5670	0
142	20250311	185600	11081860	5670	5670	5670	5670	0
143	20250311	185500	11081860	5670	5670	5670	5670	0
144	20250311	185400	11081860	5670	5670	5670	5670	0
145	20250311	185300	11081860	5670	5670	5670	5670	0
146	20250311	185200	11081860	5670	5670	5670	5670	0
147	20250311	185100	11081860	5670	5670	5670	5670	0
148	20250311	185000	11081860	5670	5670	5670	5670	0
149	20250311	184900	11081860	5670	5670	5670	5670	0
150	20250311	184800	11081860	5670	5670	5670	5670	0
151	20250311	184700	11081860	5670	5670	5670	5670	0
152	20250311	184600	11081860	5670	5670	5670	5670	35
153	20250311	184500	11081860	5670	5670	5670	5670	0
154	20250311	184400	11081860	5670	5670	5670	5670	0
155	20250311	184300	11081860	5670	5670	5670	5670	0
156	20250311	184200	11081860	5670	5670	5670	5670	0
157	20250311	184100	11081860	5670	5670	5670	5670	0
158	20250311	184000	11081860	5670	5670	5670	5670	0
159	20250311	183900	11081860	5670	5670	5670	5670	0
160	20250311	183800	11081860	5670	5670	5670	5670	0
161	20250311	183700	11081860	5670	5670	5670	5670	0
162	20250311	183600	11081860	5670	5670	5670	5670	0
163	20250311	183500	11081860	5670	5670	5670	5670	0
164	20250311	183400	11081860	5670	5670	5670	5670	0
165	20250311	183300	11081860	5670	5670	5670	5670	0
166	20250311	183200	11081860	5670	5670	5670	5670	0
167	20250311	183100	11081860	5670	5670	5670	5670	0
168	20250311	183000	11081860	5670	5670	5670	5670	0
169	20250311	182900	11081860	5670	5670	5670	5670	0
170	20250311	182800	11081860	5670	5670	5670	5670	0
171	20250311	182700	11081860	5670	5670	5670	5670	0
172	20250311	182600	11081860	5670	5670	5670	5670	0
173	20250311	182500	11081860	5670	5670	5670	5670	0
174	20250311	182400	11081860	5670	5670	5670	5670	0
175	20250311	182300	11081860	5670	5670	5670	5670	0
176	20250311	182200	11081860	5670	5670	5670	5670	0
177	20250311	182100	11081860	5670	5670	5670	5670	0
178	20250311	182000	11081860	5670	5670	5670	5670	0
179	20250311	181900	11081860	5670	5670	5670	5670	0
180	20250311	181800	11081860	5670	5670	5670	5670	0
181	20250311	181700	11081860	5670	5670	5670	5670	0
182	20250311	181600	11081860	5670	5670	5670	5670	35
183	20250311	181500	11081860	5670	5670	5670	5670	0
184	20250311	181400	11081860	5670	5670	5670	5670	0
185	20250311	181300	11081860	5670	5670	5670	5670	0
186	20250311	181200	11081860	5670	5670	5670	5670	0
187	20250311	181100	11081860	5670	5670	5670	5670	0
188	20250311	181000	11081860	5670	5670	5670	5670	0
189	20250311	180900	11081860	5670	5670	5670	5670	0
190	20250311	180800	11081860	5670	5670	5670	5670	0
191	20250311	180700	11081860	5670	5670	5670	5670	0
192	20250311	180600	11081860	5670	5670	5670	5670	0
193	20250311	180500	11081860	5670	5670	5670	5670	0
194	20250311	180400	11081860	5670	5670	5670	5670	0
195	20250311	180300	11081860	5670	5670	5670	5670	0
196	20250311	180200	11081860	5670	5670	5670	5670	0
197	20250311	180100	11081860	5670	5670	5670	5670	0
198	20250311	180000	11081860	5670	5670	5670	5670	0
199	20250311	175900	11081860	5670	5670	5670	5670	0
200	20250311	175800	11081860	5670	5670	5670	5670	0
201	20250311	175700	11081860	5670	5670	5670	5670	0
202	20250311	175600	11081860	5670	5670	5670	5670	0
203	20250311	175500	11081860	5670	5670	5670	5670	0
204	20250311	175400	11081860	5670	5670	5670	5670	0
205	20250311	175300	11081860	5670	5670	5670	5670	0
206	20250311	175200	11081860	5670	5670	5670	5670	0
207	20250311	175100	11081860	5670	5670	5670	5670	0
208	20250311	175000	11081860	5670	5670	5670	5670	0
209	20250311	174900	11081860	5670	5670	5670	5670	0
210	20250311	174800	11081860	5670	5670	5670	5670	0
211	20250311	174700	11081860	5670	5670	5670	5670	0
212	20250311	174600	11081860	5670	5670	5670	5670	35
213	20250311	174500	11081860	5670	5670	5670	5670	0
214	20250311	174400	11081860	5670	5670	5670	5670	0
215	20250311	174300	11081860	5670	5670	5670	5670	0
216	20250311	174200	11081860	5670	5670	5670	5670	0
217	20250311	174100	11081860	5670	5670	5670	5670	0
218	20250311	174000	11081860	5670	5670	5670	5670	0
219	20250311	173900	11081860	5670	5670	5670	5670	0
220	20250311	173800	11081860	5670	5670	5670	5670	0
221	20250311	173700	11081860	5670	5670	5670	5670	0
222	20250311	173600	11081860	5670	5670	5670	5670	0
223	20250311	173500	11081860	5670	5670	5670	5670	0
224	20250311	173400	11081860	5670	5670	5670	5670	0
225	20250311	173300	11081860	5670	5670	5670	5670	0
226	20250311	173200	11081860	5670	5670	5670	5670	0
227	20250311	173100	11081860	5670	5670	5670	5670	0
228	20250311	173000	11081860	5670	5670	5670	5670	0
229	20250311	172900	11081860	5670	5670	5670	5670	0
230	20250311	172800	11081860	5670	5670	5670	5670	0
231	20250311	172700	11081860	5670	5670	5670	5670	0
232	20250311	172600	11081860	5670	5670	5670	5670	0
233	20250311	172500	11081860	5670	5670	5670	5670	0
234	20250311	172400	11081860	5670	5670	5670	5670	0
235	20250311	172300	11081860	5670	5670	5670	5670	0
236	20250311	172200	11081860	5670	5670	5670	5670	0
237	20250311	172100	11081860	5670	5670	5670	5670	0
238	20250311	172000	11081860	5670	5670	5670	5670	0
239	20250311	171900	11081860	5670	5670	5670	5670	0
240	20250311	171800	11081860	5670	5670	5670	5670	0
241	20250311	171700	11081860	5670	5670	5670	5670	0
242	20250311	171600	11081860	5670	5670	5670	5670	35
243	20250311	171500	11081860	5670	5670	5670	5670	0
244	20250311	171400	11081860	5670	5670	5670	5670	0
245	20250311	171300	11081860	5670	5670	5670	5670	0
246	20250311	171200	11081860	5670	5670	5670	5670	0
247	20250311	171100	11081860	5670	5670	5670	5670	0
248	20250311	171000	11081860	5670	5670	5670	5670	0
249	20250311	170900	11081860	5670	5670	5670	5670	0
250	20250311	170800	11081860	5670	5670	5670	5670	0
251	20250311	170700	11081860	5670	5670	5670	5670	0
252	20250311	170600	11081860	5670	5670	5670	5670	0
253	20250311	170500	11081860	5670	5670	5670	5670	0
254	20250311	170400	11081860	5670	5670	5670	5670	0
255	20250311	170300	11081860	5670	5670	5670	5670	0
256	20250311	170200	11081860	5670	5670	5670	5670	0
257	20250311	170100	11081860	5670	5670	5670	5670	0
258	20250311	170000	11081860	5670	5670	5670	5670	0
259	20250311	165900	11081860	5670	5670	5670	5670	0
260	20250311	165800	11081860	5670	5670	5670	5670	0
261	20250311	165700	11081860	5670	5670	5670	5670	0
262	20250311	165600	11081860	5670	5670	5670	5670	0
263	20250311	165500	11081860	5670	5670	5670	5670	0
264	20250311	165400	11081860	5670	5670	5670	5670	0
265	20250311	165300	11081860	5670	5670	5670	5670	0
266	20250311	165200	11081860	5670	5670	5670	5670	0
267	20250311	165100	11081860	5670	5670	5670	5670	0
268	20250311	165000	11081860	5670	5670	5670	5670	0
269	20250311	164900	11081860	5670	5670	5670	5670	0
270	20250311	164800	11081860	5670	5670	5670	5670	0
271	20250311	164700	11081860	5670	5670	5670	5670	0
272	20250311	164600	11081860	5670	5670	5670	5670	35
273	20250311	164500	11081860	5670	5670	5670	5670	0
274	20250311	164400	11081860	5670	5670	5670	5670	0
275	20250311	164300	11081860	5670	5670	5670	5670	0
276	20250311	164200	11081860	5670	5670	5670	5670	0
277	20250311	164100	11081860	5670	5670	5670	5670	0
278	20250311	164000	11081860	5670	5670	5670	5670	0
279	20250311	163900	11081860	5670	5670	5670	5670	0
280	20250311	163800	11081860	5670	5670	5670	5670	0
281	20250311	163700	11081860	5670	5670	5670	5670	0
282	20250311	163600	11081860	5670	5670	5670	5670	0
283	20250311	163500	11081860	5670	5670	5670	5670	0
284	20250311	163400	11081860	5670	5670	5670	5670	0
285	20250311	163300	11081860	5670	5670	5670	5670	0
286	20250311	163200	11081860	5670	5670	5670	5670	0
287	20250311	163100	11081860	5670	5670	5670	5670	0
288	20250311	163000	11081860	5670	5670	5670	5670	0
289	20250311	162900	11081860	5670	5670	5670	5670	0
290	20250311	162800	11081860	5670	5670	5670	5670	0
291	20250311	162700	11081860	5670	5670	5670	5670	0
292	20250311	162600	11081860	5670	5670	5670	5670	0
293	20250311	162500	11081860	5670	5670	5670	5670	0
294	20250311	162400	11081860	5670	5670	5670	5670	0
295	20250311	162300	11081860	5670	5670	5670	5670	0
296	20250311	162200	11081860	5670	5670	5670	5670	0
297	20250311	162100	11081860	5670	5670	5670	5670	0
298	20250311	162000	11081860	5670	5670	5670	5670	0
299	20250311	161900	11081860	5670	5670	5670	5670	0
300	20250311	161800	11081860	5670	5670	5670	5670	0
301	20250311	161700	11081860	5670	5670	5670	5670	0
302	20250311	161600	11081860	5670	5670	5670	5670	35
303	20250311	161500	11081860	5670	5670	5670	5670	0
304	20250311	161400	11081860	5670	5670	5670	5670	0
305	20250311	161300	11081860	5670	5670	5670	5670	0
306	20250311	161200	11081860	5670	5670	5670	5670	0
307	20250311	161100	11081860	5670	5670	5670	5670	0
308	20250311	161000	11081860	5670	5670	5670	5670	0
309	20250311	160900	11081860	5670	5670	5670	5670	0
310	20250311	160800	11081860	5670	5670	5670	5670	0
311	20250311	160700	11081860	5670	5670	5670	5670	0
312	20250311	160600	11081860	5670	5670	5670	5670	0
313	20250311	160500	11081860	5670	5670	5670	5670	0
314	20250311	160400	11081860	5670	5670	5670	5670	0
315	20250311	160300	11081860	5670	5670	5670	5670	0
316	20250311	160200	11081860	5670	5670	5670	5670	0
317	20250311	160100	11081860	5670	5670	5670	5670	0
318	20250311	160000	11081860	5670	5670	5670	5670	0
319	20250311	155900	11081860	5670	5670	5670	5670	0
320	20250311	155800	11081860	5670	5670	5670	5670	0
321	20250311	155700	11081860	5670	5670	5670	5670	0
322	20250311	155600	11081860	5670	5670	5670	5670	0
323	20250311	155500	11081860	5670	5670	5670	5670	0
324	20250311	155400	11081860	5670	5670	5670	5670	0
325	20250311	155300	11081860	5670	5670	5670	5670	0
326	20250311	155200	11081860	5670	5670	5670	5670	0
327	20250311	155100	11081860	5670	5670	5670	5670	0
328	20250311	155000	11081860	5670	5670	5670	5670	0
329	20250311	154900	11081860	5670	5670	5670	5670	0
330	20250311	154800	11081860	5670	5670	5670	5670	0
331	20250311	154700	11081860	5670	5670	5670	5670	0
332	20250311	154600	11081860	5670	5670	5670	5670	35
333	20250311	154500	11081860	5670	5670	5670	5670	0
334	20250311	154400	11081860	5670	5670	5670	5670	0
335	20250311	154300	11081860	5670	5670	5670	5670	0
336	20250311	154200	11081860	5670	5670	5670	5670	0
337	20250311	154100	11081860	5670	5670	5670	5670	0
338	20250311	154000	11081860	5670	5670	5670	5670	0
339	20250311	153900	11081860	5670	5670	5670	5670	0
340	20250311	153800	11081860	5670	5670	5670	5670	0
341	20250311	153700	11081860	5670	5670	5670	5670	0
342	20250311	153600	11081860	5670	5670	5670	5670	0
343	20250311	153500	11081860	5670	5670	5670	5670	0
344	20250311	153400	11081860	5670	5670	5670	5670	0
345	20250311	153300	11081860	5670	5670	5670	5670	0
346	20250311	153200	11081860	5670	5670	5670	5670	0
347	20250311	153100	11081860	5670	5670	5670	5670	0
348	20250311	153000	11081860	5670	5670	5670	5670	35
349	20250311	152900	10883410	5670	5670	5670	5670	0
350	20250311	152800	10883410	5670	5670	5670	5670	0
351	20250311	152700	10883410	5670	5670	5670	5670	0
352	20250311	152600	10883410	5670	5670	5670	5670	0
353	20250311	152500	10883410	5670	5670	5670	5670	0
354	20250311	152400	10883410	5670	5670	5670	5670	0
355	20250311	152300	10883410	5670	5670	5670	5670	0
356	20250311	152200	10883410	5670	5670	5670	5670	0
357	20250311	152100	10883410	5670	5670	5670	5670	0
358	20250311	152000	10883410	5670	5670	5670	5670	0
359	20250311	151900	10883410	5670	5670	5670	5670	0
360	20250311	151800	10883410	5670	5670	5670	5670	0
361	20250311	151700	10883410	5670	5670	5670	5670	0
362	20250311	151600	10883410	5670	5670	5670	5670	0
363	20250311	151500	10883410	5670	5670	5670	5670	0
364	20250311	151400	10883410	5670	5670	5670	5670	0
365	20250311	151300	10883410	5670	5670	5670	5670	0
366	20250311	151200	10883410	5670	5670	5670	5670	0
367	20250311	151100	10883410	5670	5670	5670	5670	0
368	20250311	151000	10883410	5670	5670	5670	5670	0
369	20250311	150900	10883410	5670	5670	5670	5670	0
370	20250311	150800	10883410	5670	5670	5670	5670	0
371	20250311	150700	10883410	5670	5670	5670	5670	0
372	20250311	150600	10883410	5670	5670	5670	5670	0
373	20250311	150500	10883410	5670	5670	5670	5670	0
374	20250311	150400	10883410	5670	5670	5670	5670	0
375	20250311	150300	10883410	5670	5670	5670	5670	0
376	20250311	150200	10883410	5670	5670	5670	5670	0
377	20250311	150100	10883410	5670	5670	5670	5670	0
378	20250311	150000	10883410	5670	5670	5670	5670	0
379	20250311	145900	10883410	5670	5670	5670	5670	0
380	20250311	145800	10883410	5670	5670	5670	5670	0
381	20250311	145700	10883410	5670	5670	5670	5670	0
382	20250311	145600	10883410	5670	5670	5670	5670	0
383	20250311	145500	10883410	5670	5670	5670	5670	0
384	20250311	145400	10883410	5670	5670	5670	5670	0
385	20250311	145300	10883410	5670	5670	5670	5670	0
386	20250311	145200	10883410	5670	5670	5670	5670	0
387	20250311	145100	10883410	5670	5670	5670	5670	0
388	20250311	145000	10883410	5670	5670	5670	5670	0
389	20250311	144900	10883410	5670	5670	5670	5670	0
390	20250311	144800	10883410	5670	5670	5670	5670	0
391	20250311	144700	10883410	5670	5670	5670	5670	0
392	20250311	144600	10883410	5670	5670	5670	5670	0
393	20250311	144500	10883410	5670	5670	5670	5670	0
394	20250311	144400	10883410	5670	5670	5670	5670	0
395	20250311	144300	10883410	5670	5670	5670	5670	0
396	20250311	144200	10883410	5670	5670	5670	5670	0
397	20250311	144100	10883410	5670	5670	5670	5670	0
398	20250311	144000	10883410	5670	5670	5670	5670	0
399	20250311	143900	10883410	5670	5670	5670	5670	0
400	20250311	143800	10883410	5670	5670	5670	5670	0
401	20250311	143700	10883410	5670	5670	5670	5670	0
402	20250311	143600	10883410	5670	5670	5670	5670	0
403	20250311	143500	10883410	5670	5670	5670	5670	0
404	20250311	143400	10883410	5670	5670	5670	5670	0
405	20250311	143300	10883410	5670	5670	5670	5670	0
406	20250311	143200	10883410	5670	5670	5670	5670	0
407	20250311	143100	10883410	5670	5670	5670	5670	0
408	20250311	143000	10883410	5670	5670	5670	5670	0
409	20250311	142900	10883410	5670	5670	5670	5670	0
410	20250311	142800	10883410	5670	5670	5670	5670	0
411	20250311	142700	10883410	5670	5670	5670	5670	0
412	20250311	142600	10883410	5670	5670	5670	5670	0
413	20250311	142500	10883410	5670	5670	5670	5670	0
414	20250311	142400	10883410	5670	5670	5670	5670	0
415	20250311	142300	10883410	5670	5670	5670	5670	0
416	20250311	142200	10883410	5670	5670	5670	5670	0
417	20250311	142100	10883410	5670	5670	5670	5670	0
418	20250311	142000	10883410	5670	5670	5670	5670	0
419	20250311	141900	10883410	5670	5670	5670	5670	0
420	20250311	141800	10883410	5670	5670	5670	5670	0
421	20250311	141700	10883410	5670	5670	5670	5670	0
422	20250311	141600	10883410	5670	5670	5670	5670	0
423	20250311	141500	10883410	5670	5670	5670	5670	0
424	20250311	141400	10883410	5670	5670	5670	5670	0
425	20250311	141300	10883410	5670	5670	5670	5670	0
426	20250311	141200	10883410	5670	5670	5670	5670	0
427	20250311	141100	10883410	5670	5670	5670	5670	0
428	20250311	141000	10883410	5670	5670	5670	5670	0
429	20250311	140900	10883410	5670	5670	5670	5670	0
430	20250311	140800	10883410	5670	5670	5670	5670	0
431	20250311	140700	10883410	5670	5670	5670	5670	0
432	20250311	140600	10883410	5670	5670	5670	5670	0
433	20250311	140500	10883410	5670	5670	5670	5670	10
434	20250311	140400	10826710	5670	5670	5670	5670	0
435	20250311	140300	10826710	5670	5670	5670	5670	0
436	20250311	140200	10826710	5670	5670	5670	5670	0
437	20250311	140100	10826710	5670	5670	5670	5670	0
438	20250311	140000	10826710	5670	5670	5670	5670	0
439	20250311	135900	10826710	5670	5670	5670	5670	0
440	20250311	135800	10826710	5670	5670	5670	5670	0
441	20250311	135700	10826710	5670	5670	5670	5670	0
442	20250311	135600	10826710	5670	5670	5670	5670	0
443	20250311	135500	10826710	5670	5670	5670	5670	0
444	20250311	135400	10826710	5670	5670	5670	5670	0
445	20250311	135300	10826710	5670	5670	5670	5670	0
446	20250311	135200	10826710	5670	5670	5670	5670	0
447	20250311	135100	10826710	5670	5670	5670	5670	0
448	20250311	135000	10826710	5670	5670	5670	5670	0
449	20250311	134900	10826710	5670	5670	5670	5670	0
450	20250311	134800	10826710	5670	5670	5670	5670	0
451	20250311	134700	10826710	5670	5670	5670	5670	0
452	20250311	134600	10826710	5670	5670	5670	5670	0
453	20250311	134500	10826710	5670	5670	5670	5670	34
454	20250311	134400	10633930	5670	5670	5670	5670	0
455	20250311	134300	10633930	5670	5670	5670	5670	0
456	20250311	134200	10633930	5670	5670	5670	5670	0
457	20250311	134100	10633930	5670	5670	5670	5670	0
458	20250311	134000	10633930	5670	5670	5670	5670	0
459	20250311	133900	10633930	5670	5670	5670	5670	0
460	20250311	133800	10633930	5670	5670	5670	5670	0
461	20250311	133700	10633930	5670	5670	5670	5670	0
462	20250311	133600	10633930	5670	5670	5670	5670	0
463	20250311	133500	10633930	5670	5670	5670	5670	0
464	20250311	133400	10633930	5670	5670	5670	5670	0
465	20250311	133300	10633930	5670	5670	5670	5670	1
466	20250311	133200	10628260	5670	5670	5670	5670	0
467	20250311	133100	10628260	5670	5670	5670	5670	0
468	20250311	133000	10628260	5670	5670	5670	5670	0
469	20250311	132900	10628260	5670	5670	5670	5670	0
470	20250311	132800	10628260	5670	5670	5670	5670	0
471	20250311	132700	10628260	5670	5670	5670	5670	0
472	20250311	132600	10628260	5670	5670	5670	5670	0
473	20250311	132500	10628260	5670	5670	5670	5670	0
474	20250311	132400	10628260	5670	5670	5670	5670	0
475	20250311	132300	10628260	5670	5670	5670	5670	0
476	20250311	132200	10628260	5670	5670	5670	5670	0
477	20250311	132100	10628260	5670	5670	5670	5670	0
478	20250311	132000	10628260	5670	5670	5670	5670	0
479	20250311	131900	10628260	5670	5670	5670	5670	0
480	20250311	131800	10628260	5670	5670	5670	5670	0
481	20250311	131700	10628260	5670	5670	5670	5670	0
482	20250311	131600	10628260	5670	5670	5670	5670	0
483	20250311	131500	10628260	5670	5670	5670	5670	0
484	20250311	131400	10628260	5670	5670	5670	5670	0
485	20250311	131300	10628260	5670	5670	5670	5670	0
486	20250311	131200	10628260	5670	5670	5670	5670	1
487	20250311	131100	10622590	5670	5670	5670	5670	0
488	20250311	131000	10622590	5670	5670	5670	5670	0
489	20250311	130900	10622590	5670	5670	5670	5670	0
490	20250311	130800	10622590	5670	5670	5670	5670	0
491	20250311	130700	10622590	5670	5670	5670	5670	0
492	20250311	130600	10622590	5670	5670	5670	5670	1
493	20250311	130500	10616920	5600	5600	5600	5600	0
494	20250311	130400	10616920	5600	5600	5600	5600	0
495	20250311	130300	10616920	5600	5600	5600	5600	0
496	20250311	130200	10616920	5600	5600	5600	5600	0
497	20250311	130100	10616920	5600	5600	5600	5600	0
498	20250311	130000	10616920	5600	5600	5600	5600	0
499	20250311	125900	10616920	5600	5600	5600	5600	0
500	20250311	125800	10616920	5600	5600	5600	5600	0
501	20250311	125700	10616920	5600	5620	5620	5600	900
502	20250311	125600	5573300	5680	5680	5680	5680	0
503	20250311	125500	5573300	5680	5680	5680	5680	0
504	20250311	125400	5573300	5680	5680	5680	5680	0
505	20250311	125300	5573300	5680	5680	5680	5680	0
506	20250311	125200	5573300	5680	5680	5680	5680	0
507	20250311	125100	5573300	5680	5680	5680	5680	0
508	20250311	125000	5573300	5680	5680	5680	5680	0
509	20250311	124900	5573300	5680	5680	5680	5680	0
510	20250311	124800	5573300	5680	5680	5680	5680	0
511	20250311	124700	5573300	5680	5680	5680	5680	0
512	20250311	124600	5573300	5680	5680	5680	5680	0
513	20250311	124500	5573300	5680	5680	5680	5680	0
514	20250311	124400	5573300	5680	5680	5680	5680	0
515	20250311	124300	5573300	5680	5680	5680	5680	0
516	20250311	124200	5573300	5680	5680	5680	5680	0
517	20250311	124100	5573300	5680	5680	5680	5680	0
518	20250311	124000	5573300	5680	5680	5680	5680	0
519	20250311	123900	5573300	5680	5680	5680	5680	0
520	20250311	123800	5573300	5680	5680	5680	5680	0
521	20250311	123700	5573300	5680	5680	5680	5680	0
522	20250311	123600	5573300	5680	5680	5680	5680	0
523	20250311	123500	5573300	5680	5680	5680	5680	0
524	20250311	123400	5573300	5680	5680	5680	5680	0
525	20250311	123300	5573300	5680	5680	5680	5680	0
526	20250311	123200	5573300	5680	5680	5680	5680	0
527	20250311	123100	5573300	5680	5680	5680	5680	0
528	20250311	123000	5573300	5680	5680	5680	5680	0
529	20250311	122900	5573300	5680	5680	5680	5680	0
530	20250311	122800	5573300	5680	5680	5680	5680	0
531	20250311	122700	5573300	5680	5680	5680	5680	0
532	20250311	122600	5573300	5680	5680	5680	5680	0
533	20250311	122500	5573300	5680	5680	5680	5680	0
534	20250311	122400	5573300	5680	5680	5680	5680	0
535	20250311	122300	5573300	5680	5680	5680	5680	0
536	20250311	122200	5573300	5680	5680	5680	5680	0
537	20250311	122100	5573300	5680	5680	5680	5680	0
538	20250311	122000	5573300	5680	5680	5680	5680	0
539	20250311	121900	5573300	5680	5680	5680	5680	0
540	20250311	121800	5573300	5680	5680	5680	5680	0
541	20250311	121700	5573300	5680	5680	5680	5680	0
542	20250311	121600	5573300	5680	5680	5680	5680	0
543	20250311	121500	5573300	5680	5680	5680	5680	0
544	20250311	121400	5573300	5680	5680	5680	5680	0
545	20250311	121300	5573300	5680	5680	5680	5680	0
546	20250311	121200	5573300	5680	5680	5680	5680	0
547	20250311	121100	5573300	5680	5680	5680	5680	0
548	20250311	121000	5573300	5680	5680	5680	5680	0
549	20250311	120900	5573300	5680	5680	5680	5680	0
550	20250311	120800	5573300	5680	5680	5680	5680	1
551	20250311	120700	5567620	5600	5600	5600	5600	0
552	20250311	120600	5567620	5600	5600	5600	5600	0
553	20250311	120500	5567620	5600	5600	5600	5600	0
554	20250311	120400	5567620	5600	5600	5600	5600	0
555	20250311	120300	5567620	5600	5600	5600	5600	0
556	20250311	120200	5567620	5600	5600	5600	5600	0
557	20250311	120100	5567620	5600	5600	5600	5600	0
558	20250311	120000	5567620	5600	5600	5600	5600	0
559	20250311	115900	5567620	5600	5600	5600	5600	0
560	20250311	115800	5567620	5600	5600	5600	5600	0
561	20250311	115700	5567620	5600	5600	5600	5600	0
562	20250311	115600	5567620	5600	5600	5600	5600	0
563	20250311	115500	5567620	5600	5600	5600	5600	0
564	20250311	115400	5567620	5600	5600	5600	5600	0
565	20250311	115300	5567620	5600	5600	5600	5600	0
566	20250311	115200	5567620	5600	5600	5600	5600	0
567	20250311	115100	5567620	5600	5600	5600	5600	0
568	20250311	115000	5567620	5600	5600	5600	5600	0
569	20250311	114900	5567620	5600	5600	5600	5600	0
570	20250311	114800	5567620	5600	5600	5600	5600	0
571	20250311	114700	5567620	5600	5600	5600	5600	0
572	20250311	114600	5567620	5600	5650	5650	5600	329
573	20250311	114500	3714560	5680	5680	5680	5680	0
574	20250311	114400	3714560	5680	5680	5680	5680	0
575	20250311	114300	3714560	5680	5680	5680	5680	0
576	20250311	114200	3714560	5680	5680	5680	5680	0
577	20250311	114100	3714560	5680	5680	5680	5680	0
578	20250311	114000	3714560	5680	5680	5680	5680	0
579	20250311	113900	3714560	5680	5680	5680	5680	0
580	20250311	113800	3714560	5680	5680	5680	5680	0
581	20250311	113700	3714560	5680	5680	5680	5680	0
582	20250311	113600	3714560	5680	5680	5680	5680	0
583	20250311	113500	3714560	5680	5680	5680	5680	0
584	20250311	113400	3714560	5680	5680	5680	5680	0
585	20250311	113300	3714560	5680	5680	5680	5680	0
586	20250311	113200	3714560	5680	5680	5680	5680	0
587	20250311	113100	3714560	5680	5680	5680	5680	0
588	20250311	113000	3714560	5680	5680	5680	5680	0
589	20250311	112900	3714560	5680	5680	5680	5680	200
590	20250311	112800	2578560	5680	5680	5680	5680	0
591	20250311	112700	2578560	5680	5680	5680	5680	0
592	20250311	112600	2578560	5680	5680	5680	5680	0
593	20250311	112500	2578560	5680	5680	5680	5680	0
594	20250311	112400	2578560	5680	5680	5680	5680	0
595	20250311	112300	2578560	5680	5680	5680	5680	0
596	20250311	112200	2578560	5680	5680	5680	5680	0
597	20250311	112100	2578560	5680	5680	5680	5680	0
598	20250311	112000	2578560	5680	5680	5680	5680	0
599	20250311	111900	2578560	5680	5680	5680	5680	0
600	20250311	111800	2578560	5680	5680	5680	5680	0
601	20250311	111700	2578560	5680	5680	5680	5680	0
602	20250311	111600	2578560	5680	5680	5680	5680	0
603	20250311	111500	2578560	5680	5680	5680	5680	0
604	20250311	111400	2578560	5680	5680	5680	5680	0
605	20250311	111300	2578560	5680	5680	5680	5680	5
606	20250311	111200	2550160	5680	5680	5680	5680	0
607	20250311	111100	2550160	5680	5680	5680	5680	9
608	20250311	111000	2499040	5680	5680	5680	5680	0
609	20250311	110900	2499040	5680	5680	5680	5680	0
610	20250311	110800	2499040	5680	5680	5680	5680	0
611	20250311	110700	2499040	5680	5680	5680	5680	0
612	20250311	110600	2499040	5680	5680	5680	5680	0
613	20250311	110500	2499040	5680	5680	5680	5680	0
614	20250311	110400	2499040	5680	5680	5680	5680	0
615	20250311	110300	2499040	5680	5680	5680	5680	0
616	20250311	110200	2499040	5680	5680	5680	5680	0
617	20250311	110100	2499040	5680	5680	5680	5680	0
618	20250311	110000	2499040	5680	5680	5680	5680	0
619	20250311	105900	2499040	5680	5680	5680	5680	0
620	20250311	105800	2499040	5680	5680	5680	5680	16
621	20250311	105700	2408160	5680	5680	5680	5680	0
622	20250311	105600	2408160	5680	5680	5680	5680	0
623	20250311	105500	2408160	5680	5680	5680	5680	0
624	20250311	105400	2408160	5680	5680	5680	5680	0
625	20250311	105300	2408160	5680	5680	5680	5680	0
626	20250311	105200	2408160	5680	5680	5680	5680	0
627	20250311	105100	2408160	5680	5680	5680	5680	0
628	20250311	105000	2408160	5680	5680	5680	5680	0
629	20250311	104900	2408160	5680	5680	5680	5680	0
630	20250311	104800	2408160	5680	5680	5680	5680	0
631	20250311	104700	2408160	5680	5680	5680	5680	0
632	20250311	104600	2408160	5680	5680	5680	5680	0
633	20250311	104500	2408160	5680	5680	5680	5680	8
634	20250311	104400	2362720	5680	5680	5680	5680	0
635	20250311	104300	2362720	5680	5680	5680	5680	0
636	20250311	104200	2362720	5680	5680	5680	5680	0
637	20250311	104100	2362720	5680	5680	5680	5680	0
638	20250311	104000	2362720	5680	5680	5680	5680	0
639	20250311	103900	2362720	5680	5680	5680	5680	0
640	20250311	103800	2362720	5680	5680	5680	5680	0
641	20250311	103700	2362720	5680	5680	5680	5680	0
642	20250311	103600	2362720	5680	5680	5680	5680	0
643	20250311	103500	2362720	5680	5680	5680	5680	0
644	20250311	103400	2362720	5680	5680	5680	5680	0
645	20250311	103300	2362720	5680	5680	5680	5680	0
646	20250311	103200	2362720	5680	5680	5680	5680	0
647	20250311	103100	2362720	5680	5680	5680	5680	0
648	20250311	103000	2362720	5680	5680	5680	5680	0
649	20250311	102900	2362720	5680	5680	5680	5680	0
650	20250311	102800	2362720	5680	5680	5680	5680	0
651	20250311	102700	2362720	5680	5680	5680	5680	0
652	20250311	102600	2362720	5680	5680	5680	5680	0
653	20250311	102500	2362720	5680	5680	5680	5680	0
654	20250311	102400	2362720	5680	5680	5680	5680	0
655	20250311	102300	2362720	5680	5680	5680	5680	0
656	20250311	102200	2362720	5680	5680	5680	5680	0
657	20250311	102100	2362720	5680	5680	5680	5680	0
658	20250311	102000	2362720	5680	5680	5680	5680	0
659	20250311	101900	2362720	5680	5680	5680	5680	0
660	20250311	101800	2362720	5680	5680	5680	5680	0
661	20250311	101700	2362720	5680	5680	5680	5680	0
662	20250311	101600	2362720	5680	5680	5680	5680	0
663	20250311	101500	2362720	5680	5680	5680	5680	0
664	20250311	101400	2362720	5680	5680	5680	5680	0
665	20250311	101300	2362720	5680	5680	5680	5680	0
666	20250311	101200	2362720	5680	5680	5680	5680	76
667	20250311	101100	1931040	5690	5690	5690	5690	0
668	20250311	101000	1931040	5690	5690	5690	5690	0
669	20250311	100900	1931040	5690	5690	5690	5690	0
670	20250311	100800	1931040	5690	5690	5690	5690	0
671	20250311	100700	1931040	5690	5690	5690	5690	0
672	20250311	100600	1931040	5690	5690	5690	5690	0
673	20250311	100500	1931040	5690	5690	5690	5690	1
674	20250311	100400	1925350	5690	5690	5690	5690	4
675	20250311	100300	1902590	5690	5690	5690	5690	0
676	20250311	100200	1902590	5690	5690	5690	5690	0
677	20250311	100100	1902590	5690	5690	5690	5690	0
678	20250311	100000	1902590	5690	5690	5690	5690	0
679	20250311	095900	1902590	5690	5690	5690	5690	0
680	20250311	095800	1902590	5690	5690	5690	5690	0
681	20250311	095700	1902590	5690	5690	5690	5690	0
682	20250311	095600	1902590	5690	5690	5690	5690	5
683	20250311	095500	1874140	5690	5690	5690	5690	0
684	20250311	095400	1874140	5690	5690	5690	5690	0
685	20250311	095300	1874140	5690	5690	5690	5690	0
686	20250311	095200	1874140	5690	5690	5690	5690	180
687	20250311	095100	849940	5690	5690	5690	5690	0
688	20250311	095000	849940	5690	5690	5690	5690	20
689	20250311	094900	736140	5700	5700	5700	5700	0
690	20250311	094800	736140	5700	5700	5700	5700	0
691	20250311	094700	736140	5700	5700	5700	5700	0
692	20250311	094600	736140	5700	5700	5700	5700	10
693	20250311	094500	679140	5700	5700	5700	5700	0
694	20250311	094400	679140	5700	5700	5700	5700	0
695	20250311	094300	679140	5700	5700	5700	5700	0
696	20250311	094200	679140	5700	5700	5700	5700	0
697	20250311	094100	679140	5700	5700	5700	5700	0
698	20250311	094000	679140	5700	5700	5700	5700	0
699	20250311	093900	679140	5700	5700	5700	5700	0
700	20250311	093800	679140	5700	5700	5700	5700	0
701	20250311	093700	679140	5700	5700	5700	5700	0
702	20250311	093600	679140	5700	5700	5700	5700	0
703	20250311	093500	679140	5700	5700	5700	5700	0
704	20250311	093400	679140	5700	5700	5700	5700	1
705	20250311	093300	673440	5640	5640	5640	5640	0
706	20250311	093200	673440	5640	5640	5640	5640	0
707	20250311	093100	673440	5640	5640	5640	5640	0
708	20250311	093000	673440	5640	5640	5640	5640	0
709	20250311	092900	673440	5640	5640	5640	5640	18
710	20250311	092800	571920	5640	5640	5640	5640	0
711	20250311	092700	571920	5640	5640	5640	5640	50
712	20250311	092600	289920	5640	5640	5640	5640	3
713	20250311	092500	273000	5640	5640	5640	5640	1
714	20250311	092400	267360	5640	5640	5640	5640	14
715	20250311	092300	188400	5700	5700	5700	5700	0
716	20250311	092200	188400	5700	5700	5700	5700	0
717	20250311	092100	188400	5700	5700	5700	5700	0
718	20250311	092000	188400	5700	5700	5700	5700	0
719	20250311	091900	188400	5700	5700	5700	5700	0
720	20250311	091800	188400	5700	5700	5700	5700	0
721	20250311	091700	188400	5700	5700	5700	5700	0
722	20250311	091600	188400	5700	5700	5700	5700	2
723	20250311	091500	177000	5700	5700	5700	5700	1
724	20250311	091400	171300	5710	5710	5710	5710	0
725	20250311	091300	171300	5710	5710	5710	5710	0
726	20250311	091200	171300	5710	5710	5710	5710	0
727	20250311	091100	171300	5710	5710	5710	5710	0
728	20250311	091000	171300	5710	5710	5710	5710	30
729	20250311	090900	0	5710	5710	5710	5710	0
730	20250311	090800	0	5710	5710	5710	5710	0
731	20250311	090700	0	5710	5710	5710	5710	0
732	20250311	090600	0	5710	5710	5710	5710	0
733	20250311	090500	0	5710	5710	5710	5710	0
734	20250311	090400	0	5710	5710	5710	5710	0
735	20250311	090300	0	5710	5710	5710	5710	0
736	20250311	090200	0	5710	5710	5710	5710	0
737	20250311	090100	0	5710	5710	5710	5710	0
738	20250311	090000	0	5710	5710	5710	5710	0