KissMeData/023150/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	190900	54009079	4990	4990	4990	4990	208
3	20250311	190800	54009079	4990	4990	4990	4990	0
4	20250311	190700	54009079	4990	4990	4990	4990	0
5	20250311	190600	54009079	4990	4990	4990	4990	0
6	20250311	190500	54009079	4990	4990	4990	4990	0
7	20250311	190400	54009079	4990	4990	4990	4990	0
8	20250311	190300	54009079	4990	4990	4990	4990	0
9	20250311	190200	54009079	4990	4990	4990	4990	0
10	20250311	190100	54009079	4990	4990	4990	4990	0
11	20250311	190000	54009079	4990	4990	4990	4990	0
12	20250311	185900	54009079	4990	4990	4990	4990	0
13	20250311	185800	54009079	4990	4990	4990	4990	0
14	20250311	185700	54009079	4990	4990	4990	4990	0
15	20250311	185600	54009079	4990	4990	4990	4990	0
16	20250311	185500	54009079	4990	4990	4990	4990	0
17	20250311	185400	54009079	4990	4990	4990	4990	0
18	20250311	185300	54009079	4990	4990	4990	4990	0
19	20250311	185200	54009079	4990	4990	4990	4990	0
20	20250311	185100	54009079	4990	4990	4990	4990	0
21	20250311	185000	54009079	4990	4990	4990	4990	0
22	20250311	184900	54009079	4990	4990	4990	4990	0
23	20250311	184800	54009079	4990	4990	4990	4990	0
24	20250311	184700	54009079	4990	4990	4990	4990	0
25	20250311	184600	54009079	4990	4990	4990	4990	0
26	20250311	184500	54009079	4990	4990	4990	4990	0
27	20250311	184400	54009079	4990	4990	4990	4990	0
28	20250311	184300	54009079	4990	4990	4990	4990	0
29	20250311	184200	54009079	4990	4990	4990	4990	0
30	20250311	184100	54009079	4990	4990	4990	4990	0
31	20250311	184000	54009079	4990	4990	4990	4990	0
32	20250311	183900	54009079	4990	4990	4990	4990	208
33	20250311	183800	54009079	4990	4990	4990	4990	0
34	20250311	183700	54009079	4990	4990	4990	4990	0
35	20250311	183600	54009079	4990	4990	4990	4990	0
36	20250311	183500	54009079	4990	4990	4990	4990	0
37	20250311	183400	54009079	4990	4990	4990	4990	0
38	20250311	183300	54009079	4990	4990	4990	4990	0
39	20250311	183200	54009079	4990	4990	4990	4990	0
40	20250311	183100	54009079	4990	4990	4990	4990	0
41	20250311	183000	54009079	4990	4990	4990	4990	0
42	20250311	182900	54009079	4990	4990	4990	4990	0
43	20250311	182800	54009079	4990	4990	4990	4990	0
44	20250311	182700	54009079	4990	4990	4990	4990	0
45	20250311	182600	54009079	4990	4990	4990	4990	0
46	20250311	182500	54009079	4990	4990	4990	4990	0
47	20250311	182400	54009079	4990	4990	4990	4990	0
48	20250311	182300	54009079	4990	4990	4990	4990	0
49	20250311	182200	54009079	4990	4990	4990	4990	0
50	20250311	182100	54009079	4990	4990	4990	4990	0
51	20250311	182000	54009079	4990	4990	4990	4990	0
52	20250311	181900	54009079	4990	4990	4990	4990	0
53	20250311	181800	54009079	4990	4990	4990	4990	0
54	20250311	181700	54009079	4990	4990	4990	4990	0
55	20250311	181600	54009079	4990	4990	4990	4990	0
56	20250311	181500	54009079	4990	4990	4990	4990	0
57	20250311	181400	54009079	4990	4990	4990	4990	0
58	20250311	181300	54009079	4990	4990	4990	4990	0
59	20250311	181200	54009079	4990	4990	4990	4990	0
60	20250311	181100	54009079	4990	4990	4990	4990	0
61	20250311	181000	54009079	4990	4990	4990	4990	0
62	20250311	180900	54009079	4990	4990	4990	4990	208
63	20250311	180800	54009079	4990	4990	4990	4990	0
64	20250311	180700	54009079	4990	4990	4990	4990	0
65	20250311	180600	54009079	4990	4990	4990	4990	0
66	20250311	180500	54009079	4990	4990	4990	4990	0
67	20250311	180400	54009079	4990	4990	4990	4990	0
68	20250311	180300	54009079	4990	4990	4990	4990	0
69	20250311	180200	54009079	4990	4990	4990	4990	0
70	20250311	180100	54009079	4990	4990	4990	4990	0
71	20250311	180000	54009079	4990	4990	4990	4990	0
72	20250311	175900	54009079	4990	4990	4990	4990	0
73	20250311	175800	54009079	4990	4990	4990	4990	0
74	20250311	175700	54009079	4990	4990	4990	4990	0
75	20250311	175600	54009079	4990	4990	4990	4990	0
76	20250311	175500	54009079	4990	4990	4990	4990	0
77	20250311	175400	54009079	4990	4990	4990	4990	0
78	20250311	175300	54009079	4990	4990	4990	4990	0
79	20250311	175200	54009079	4990	4990	4990	4990	0
80	20250311	175100	54009079	4990	4990	4990	4990	0
81	20250311	175000	54009079	4990	4990	4990	4990	0
82	20250311	174900	54009079	4990	4990	4990	4990	0
83	20250311	174800	54009079	4990	4990	4990	4990	0
84	20250311	174700	54009079	4990	4990	4990	4990	0
85	20250311	174600	54009079	4990	4990	4990	4990	0
86	20250311	174500	54009079	4990	4990	4990	4990	0
87	20250311	174400	54009079	4990	4990	4990	4990	0
88	20250311	174300	54009079	4990	4990	4990	4990	0
89	20250311	174200	54009079	4990	4990	4990	4990	0
90	20250311	174100	54009079	4990	4990	4990	4990	0
91	20250311	174000	54009079	4990	4990	4990	4990	0
92	20250311	173900	54009079	4990	4990	4990	4990	208
93	20250311	173800	54009079	4990	4990	4990	4990	0
94	20250311	173700	54009079	4990	4990	4990	4990	0
95	20250311	173600	54009079	4990	4990	4990	4990	0
96	20250311	173500	54009079	4990	4990	4990	4990	0
97	20250311	173400	54009079	4990	4990	4990	4990	0
98	20250311	173300	54009079	4990	4990	4990	4990	0
99	20250311	173200	54009079	4990	4990	4990	4990	0
100	20250311	173100	54009079	4990	4990	4990	4990	0
101	20250311	173000	54009079	4990	4990	4990	4990	0
102	20250311	172900	54009079	4990	4990	4990	4990	0
103	20250311	172800	54009079	4990	4990	4990	4990	0
104	20250311	172700	54009079	4990	4990	4990	4990	0
105	20250311	172600	54009079	4990	4990	4990	4990	0
106	20250311	172500	54009079	4990	4990	4990	4990	0
107	20250311	172400	54009079	4990	4990	4990	4990	0
108	20250311	172300	54009079	4990	4990	4990	4990	0
109	20250311	172200	54009079	4990	4990	4990	4990	0
110	20250311	172100	54009079	4990	4990	4990	4990	0
111	20250311	172000	54009079	4990	4990	4990	4990	0
112	20250311	171900	54009079	4990	4990	4990	4990	0
113	20250311	171800	54009079	4990	4990	4990	4990	0
114	20250311	171700	54009079	4990	4990	4990	4990	0
115	20250311	171600	54009079	4990	4990	4990	4990	0
116	20250311	171500	54009079	4990	4990	4990	4990	0
117	20250311	171400	54009079	4990	4990	4990	4990	0
118	20250311	171300	54009079	4990	4990	4990	4990	0
119	20250311	171200	54009079	4990	4990	4990	4990	0
120	20250311	171100	54009079	4990	4990	4990	4990	0
121	20250311	171000	54009079	4990	4990	4990	4990	0
122	20250311	170900	54009079	4990	4990	4990	4990	208
123	20250311	170800	54009079	4990	4990	4990	4990	0
124	20250311	170700	54009079	4990	4990	4990	4990	0
125	20250311	170600	54009079	4990	4990	4990	4990	0
126	20250311	170500	54009079	4990	4990	4990	4990	0
127	20250311	170400	54009079	4990	4990	4990	4990	0
128	20250311	170300	54009079	4990	4990	4990	4990	0
129	20250311	170200	54009079	4990	4990	4990	4990	0
130	20250311	170100	54009079	4990	4990	4990	4990	0
131	20250311	170000	54009079	4990	4990	4990	4990	0
132	20250311	165900	54009079	4990	4990	4990	4990	0
133	20250311	165800	54009079	4990	4990	4990	4990	0
134	20250311	165700	54009079	4990	4990	4990	4990	0
135	20250311	165600	54009079	4990	4990	4990	4990	0
136	20250311	165500	54009079	4990	4990	4990	4990	0
137	20250311	165400	54009079	4990	4990	4990	4990	0
138	20250311	165300	54009079	4990	4990	4990	4990	0
139	20250311	165200	54009079	4990	4990	4990	4990	0
140	20250311	165100	54009079	4990	4990	4990	4990	0
141	20250311	165000	54009079	4990	4990	4990	4990	0
142	20250311	164900	54009079	4990	4990	4990	4990	0
143	20250311	164800	54009079	4990	4990	4990	4990	0
144	20250311	164700	54009079	4990	4990	4990	4990	0
145	20250311	164600	54009079	4990	4990	4990	4990	0
146	20250311	164500	54009079	4990	4990	4990	4990	0
147	20250311	164400	54009079	4990	4990	4990	4990	0
148	20250311	164300	54009079	4990	4990	4990	4990	0
149	20250311	164200	54009079	4990	4990	4990	4990	0
150	20250311	164100	54009079	4990	4990	4990	4990	0
151	20250311	164000	54009079	4990	4990	4990	4990	0
152	20250311	163900	54009079	4990	4990	4990	4990	208
153	20250311	163800	54009079	4990	4990	4990	4990	0
154	20250311	163700	54009079	4990	4990	4990	4990	0
155	20250311	163600	54009079	4990	4990	4990	4990	0
156	20250311	163500	54009079	4990	4990	4990	4990	0
157	20250311	163400	54009079	4990	4990	4990	4990	0
158	20250311	163300	54009079	4990	4990	4990	4990	0
159	20250311	163200	54009079	4990	4990	4990	4990	0
160	20250311	163100	54009079	4990	4990	4990	4990	0
161	20250311	163000	54009079	4990	4990	4990	4990	0
162	20250311	162900	54009079	4990	4990	4990	4990	0
163	20250311	162800	54009079	4990	4990	4990	4990	0
164	20250311	162700	54009079	4990	4990	4990	4990	0
165	20250311	162600	54009079	4990	4990	4990	4990	0
166	20250311	162500	54009079	4990	4990	4990	4990	0
167	20250311	162400	54009079	4990	4990	4990	4990	0
168	20250311	162300	54009079	4990	4990	4990	4990	0
169	20250311	162200	54009079	4990	4990	4990	4990	0
170	20250311	162100	54009079	4990	4990	4990	4990	0
171	20250311	162000	54009079	4990	4990	4990	4990	0
172	20250311	161900	54009079	4990	4990	4990	4990	0
173	20250311	161800	54009079	4990	4990	4990	4990	0
174	20250311	161700	54009079	4990	4990	4990	4990	0
175	20250311	161600	54009079	4990	4990	4990	4990	0
176	20250311	161500	54009079	4990	4990	4990	4990	0
177	20250311	161400	54009079	4990	4990	4990	4990	0
178	20250311	161300	54009079	4990	4990	4990	4990	0
179	20250311	161200	54009079	4990	4990	4990	4990	0
180	20250311	161100	54009079	4990	4990	4990	4990	0
181	20250311	161000	54009079	4990	4990	4990	4990	0
182	20250311	160900	54009079	4990	4990	4990	4990	208
183	20250311	160800	54009079	4990	4990	4990	4990	0
184	20250311	160700	54009079	4990	4990	4990	4990	0
185	20250311	160600	54009079	4990	4990	4990	4990	0
186	20250311	160500	54009079	4990	4990	4990	4990	0
187	20250311	160400	54009079	4990	4990	4990	4990	0
188	20250311	160300	54009079	4990	4990	4990	4990	0
189	20250311	160200	54009079	4990	4990	4990	4990	0
190	20250311	160100	54009079	4990	4990	4990	4990	0
191	20250311	160000	54009079	4990	4990	4990	4990	0
192	20250311	155900	54009079	4990	4990	4990	4990	0
193	20250311	155800	54009079	4990	4990	4990	4990	0
194	20250311	155700	54009079	4990	4990	4990	4990	0
195	20250311	155600	54009079	4990	4990	4990	4990	0
196	20250311	155500	54009079	4990	4990	4990	4990	0
197	20250311	155400	54009079	4990	4990	4990	4990	0
198	20250311	155300	54009079	4990	4990	4990	4990	0
199	20250311	155200	54009079	4990	4990	4990	4990	0
200	20250311	155100	54009079	4990	4990	4990	4990	0
201	20250311	155000	54009079	4990	4990	4990	4990	0
202	20250311	154900	54009079	4990	4990	4990	4990	0
203	20250311	154800	54009079	4990	4990	4990	4990	0
204	20250311	154700	54009079	4990	4990	4990	4990	0
205	20250311	154600	54009079	4990	4990	4990	4990	0
206	20250311	154500	54009079	4990	4990	4990	4990	0
207	20250311	154400	54009079	4990	4990	4990	4990	0
208	20250311	154300	54009079	4990	4990	4990	4990	0
209	20250311	154200	54009079	4990	4990	4990	4990	0
210	20250311	154100	54009079	4990	4990	4990	4990	0
211	20250311	154000	54009079	4990	4990	4990	4990	0
212	20250311	153900	54009079	4990	4990	4990	4990	208
213	20250311	153800	54009079	4990	4990	4990	4990	0
214	20250311	153700	54009079	4990	4990	4990	4990	0
215	20250311	153600	54009079	4990	4990	4990	4990	0
216	20250311	153500	54009079	4990	4990	4990	4990	0
217	20250311	153400	54009079	4990	4990	4990	4990	0
218	20250311	153300	54009079	4990	4990	4990	4990	0
219	20250311	153200	54009079	4990	4990	4990	4990	0
220	20250311	153100	54009079	4990	4990	4990	4990	0
221	20250311	153000	54009079	4990	4990	4990	4990	208
222	20250311	152900	52971159	4980	4980	4980	4980	0
223	20250311	152800	52971159	4980	4980	4980	4980	0
224	20250311	152700	52971159	4980	4980	4980	4980	0
225	20250311	152600	52971159	4980	4980	4980	4980	0
226	20250311	152500	52971159	4980	4980	4980	4980	0
227	20250311	152400	52971159	4980	4980	4980	4980	0
228	20250311	152300	52971159	4980	4980	4980	4980	0
229	20250311	152200	52971159	4980	4980	4980	4980	0
230	20250311	152100	52971159	4980	4980	4980	4980	0
231	20250311	152000	52971159	4980	4980	4980	4980	0
232	20250311	151900	52971159	4980	4980	4980	4980	0
233	20250311	151800	52971159	4980	4980	4980	4980	0
234	20250311	151700	52971159	4980	4980	4980	4980	0
235	20250311	151600	52971159	4980	4980	4980	4980	0
236	20250311	151500	52971159	4980	4980	4980	4980	0
237	20250311	151400	52971159	4980	4980	4980	4980	1
238	20250311	151300	52966179	4950	4950	4950	4950	0
239	20250311	151200	52966179	4950	4950	4950	4950	0
240	20250311	151100	52966179	4950	4950	4950	4950	0
241	20250311	151000	52966179	4950	4950	4950	4950	0
242	20250311	150900	52966179	4950	4950	4950	4950	0
243	20250311	150800	52966179	4950	4950	4950	4950	0
244	20250311	150700	52966179	4950	4950	4950	4950	0
245	20250311	150600	52966179	4950	4950	4950	4950	0
246	20250311	150500	52966179	4950	4950	4950	4950	33
247	20250311	150400	52802829	4950	4950	4950	4950	5
248	20250311	150300	52778079	4965	4965	4965	4965	0
249	20250311	150200	52778079	4965	4965	4965	4965	0
250	20250311	150100	52778079	4965	4965	4965	4965	0
251	20250311	150000	52778079	4965	4965	4965	4965	0
252	20250311	145900	52778079	4965	4965	4965	4965	0
253	20250311	145800	52778079	4965	4965	4965	4965	0
254	20250311	145700	52778079	4965	4965	4965	4965	0
255	20250311	145600	52778079	4965	4965	4965	4965	0
256	20250311	145500	52778079	4965	4965	4965	4965	195
257	20250311	145400	51809904	4960	4960	4960	4960	0
258	20250311	145300	51809904	4960	4960	4960	4960	395
259	20250311	145200	49850704	4960	4960	4960	4960	200
260	20250311	145100	48858704	4960	4960	4960	4960	0
261	20250311	145000	48858704	4960	4960	4960	4960	0
262	20250311	144900	48858704	4960	4960	4960	4960	0
263	20250311	144800	48858704	4960	4960	4960	4960	0
264	20250311	144700	48858704	4960	4960	4960	4960	0
265	20250311	144600	48858704	4960	4960	4960	4960	0
266	20250311	144500	48858704	4960	4960	4960	4960	25
267	20250311	144400	48734704	4960	4960	4960	4960	20
268	20250311	144300	48635504	4960	4960	4960	4960	0
269	20250311	144200	48635504	4960	4960	4960	4960	0
270	20250311	144100	48635504	4960	4960	4960	4960	0
271	20250311	144000	48635504	4960	4960	4960	4960	0
272	20250311	143900	48635504	4960	4960	4960	4960	0
273	20250311	143800	48635504	4960	4960	4960	4960	0
274	20250311	143700	48635504	4960	4960	4960	4960	0
275	20250311	143600	48635504	4960	4960	4960	4960	0
276	20250311	143500	48635504	4960	4960	4960	4960	52
277	20250311	143400	48377584	4940	4975	4975	4940	168
278	20250311	143300	47543094	4985	4985	4985	4985	0
279	20250311	143200	47543094	4985	4985	4985	4985	0
280	20250311	143100	47543094	4985	4985	4985	4985	0
281	20250311	143000	47543094	4985	4985	4985	4985	0
282	20250311	142900	47543094	4985	4985	4985	4985	0
283	20250311	142800	47543094	4985	4980	4985	4980	60
284	20250311	142700	47244259	4980	4980	4980	4980	0
285	20250311	142600	47244259	4980	4980	4980	4980	0
286	20250311	142500	47244259	4980	4980	4980	4980	0
287	20250311	142400	47244259	4980	4980	4980	4980	0
288	20250311	142300	47244259	4980	4980	4980	4980	0
289	20250311	142200	47244259	4980	4980	4980	4980	0
290	20250311	142100	47244259	4980	4980	4980	4980	0
291	20250311	142000	47244259	4980	4980	4980	4980	0
292	20250311	141900	47244259	4980	4980	4980	4980	0
293	20250311	141800	47244259	4980	4980	4980	4980	0
294	20250311	141700	47244259	4980	4980	4980	4980	0
295	20250311	141600	47244259	4980	4980	4980	4980	0
296	20250311	141500	47244259	4980	4980	4980	4980	0
297	20250311	141400	47244259	4980	4980	4980	4980	0
298	20250311	141300	47244259	4980	4980	4980	4980	0
299	20250311	141200	47244259	4980	4980	4980	4980	0
300	20250311	141100	47244259	4980	4980	4980	4980	0
301	20250311	141000	47244259	4980	4980	4980	4980	0
302	20250311	140900	47244259	4980	4980	4980	4980	0
303	20250311	140800	47244259	4980	4980	4980	4980	0
304	20250311	140700	47244259	4980	4980	4980	4980	0
305	20250311	140600	47244259	4980	4980	4980	4980	0
306	20250311	140500	47244259	4980	4980	4980	4980	0
307	20250311	140400	47244259	4980	4980	4980	4980	0
308	20250311	140300	47244259	4980	4980	4980	4980	0
309	20250311	140200	47244259	4980	4980	4980	4980	0
310	20250311	140100	47244259	4980	4980	4980	4980	0
311	20250311	140000	47244259	4980	4980	4980	4980	0
312	20250311	135900	47244259	4980	4980	4980	4980	0
313	20250311	135800	47244259	4980	4980	4980	4980	0
314	20250311	135700	47244259	4980	4980	4980	4980	0
315	20250311	135600	47244259	4980	4980	4980	4980	0
316	20250311	135500	47244259	4980	4980	4980	4980	0
317	20250311	135400	47244259	4980	4980	4980	4980	0
318	20250311	135300	47244259	4980	4980	4980	4980	0
319	20250311	135200	47244259	4980	4980	4980	4980	0
320	20250311	135100	47244259	4980	4980	4980	4980	0
321	20250311	135000	47244259	4980	4980	4980	4980	0
322	20250311	134900	47244259	4980	4980	4980	4980	1
323	20250311	134800	47239279	4980	4980	4980	4980	0
324	20250311	134700	47239279	4980	4980	4980	4980	0
325	20250311	134600	47239279	4980	4980	4980	4980	0
326	20250311	134500	47239279	4980	4980	4980	4980	0
327	20250311	134400	47239279	4980	4980	4980	4980	0
328	20250311	134300	47239279	4980	4980	4980	4980	0
329	20250311	134200	47239279	4980	4980	4980	4980	0
330	20250311	134100	47239279	4980	4980	4980	4980	0
331	20250311	134000	47239279	4980	4980	4980	4980	0
332	20250311	133900	47239279	4980	4980	4980	4980	0
333	20250311	133800	47239279	4980	4980	4980	4980	0
334	20250311	133700	47239279	4980	4980	4980	4980	0
335	20250311	133600	47239279	4980	4980	4980	4980	2
336	20250311	133500	47229319	4985	4985	4985	4985	0
337	20250311	133400	47229319	4985	4985	4985	4985	0
338	20250311	133300	47229319	4985	4985	4985	4985	0
339	20250311	133200	47229319	4985	4985	4985	4985	10
340	20250311	133100	47179469	4985	4985	4985	4985	0
341	20250311	133000	47179469	4985	4985	4985	4985	0
342	20250311	132900	47179469	4985	4985	4985	4985	0
343	20250311	132800	47179469	4985	4985	4985	4985	0
344	20250311	132700	47179469	4985	4985	4985	4985	58
345	20250311	132600	46890339	4985	4985	4985	4985	0
346	20250311	132500	46890339	4985	4985	4985	4985	2
347	20250311	132400	46880369	4980	4980	4980	4980	0
348	20250311	132300	46880369	4980	4980	4980	4980	0
349	20250311	132200	46880369	4980	4980	4980	4980	0
350	20250311	132100	46880369	4980	4980	4980	4980	2
351	20250311	132000	46870409	4985	4985	4985	4985	0
352	20250311	131900	46870409	4985	4985	4985	4985	0
353	20250311	131800	46870409	4985	4985	4985	4985	0
354	20250311	131700	46870409	4985	4985	4985	4985	0
355	20250311	131600	46870409	4985	4985	4985	4985	0
356	20250311	131500	46870409	4985	4985	4985	4985	0
357	20250311	131400	46870409	4985	4985	4985	4985	0
358	20250311	131300	46870409	4985	4985	4985	4985	0
359	20250311	131200	46870409	4985	4985	4985	4985	0
360	20250311	131100	46870409	4985	4985	4985	4985	0
361	20250311	131000	46870409	4985	4985	4985	4985	0
362	20250311	130900	46870409	4985	4985	4985	4985	0
363	20250311	130800	46870409	4985	4985	4985	4985	0
364	20250311	130700	46870409	4985	4985	4985	4985	0
365	20250311	130600	46870409	4985	4985	4985	4985	0
366	20250311	130500	46870409	4985	4985	4985	4985	0
367	20250311	130400	46870409	4985	4985	4985	4985	0
368	20250311	130300	46870409	4985	4985	4985	4985	0
369	20250311	130200	46870409	4985	4985	4985	4985	0
370	20250311	130100	46870409	4985	4985	4985	4985	0
371	20250311	130000	46870409	4985	4985	4985	4985	0
372	20250311	125900	46870409	4985	4985	4985	4985	0
373	20250311	125800	46870409	4985	4985	4985	4985	0
374	20250311	125700	46870409	4985	4985	4985	4985	0
375	20250311	125600	46870409	4985	4985	4985	4985	0
376	20250311	125500	46870409	4985	4985	4985	4985	0
377	20250311	125400	46870409	4985	4985	4985	4985	0
378	20250311	125300	46870409	4985	4985	4985	4985	0
379	20250311	125200	46870409	4985	4985	4985	4985	29
380	20250311	125100	46725844	4970	4970	4970	4970	0
381	20250311	125000	46725844	4970	4970	4970	4970	0
382	20250311	124900	46725844	4970	4970	4970	4970	0
383	20250311	124800	46725844	4970	4970	4970	4970	0
384	20250311	124700	46725844	4970	4970	4970	4970	0
385	20250311	124600	46725844	4970	4980	4980	4970	8
386	20250311	124500	46686039	4995	4995	4995	4995	0
387	20250311	124400	46686039	4995	4995	4995	4995	0
388	20250311	124300	46686039	4995	4995	4995	4995	0
389	20250311	124200	46686039	4995	4995	4995	4995	0
390	20250311	124100	46686039	4995	4995	4995	4995	0
391	20250311	124000	46686039	4995	4995	4995	4995	0
392	20250311	123900	46686039	4995	4995	4995	4995	0
393	20250311	123800	46686039	4995	4995	4995	4995	0
394	20250311	123700	46686039	4995	4995	4995	4995	0
395	20250311	123600	46686039	4995	4995	4995	4995	0
396	20250311	123500	46686039	4995	4995	4995	4995	0
397	20250311	123400	46686039	4995	4995	4995	4995	0
398	20250311	123300	46686039	4995	4995	4995	4995	0
399	20250311	123200	46686039	4995	4995	4995	4995	0
400	20250311	123100	46686039	4995	4995	4995	4995	0
401	20250311	123000	46686039	4995	4995	4995	4995	0
402	20250311	122900	46686039	4995	4995	4995	4995	0
403	20250311	122800	46686039	4995	4995	4995	4995	0
404	20250311	122700	46686039	4995	4995	4995	4995	0
405	20250311	122600	46686039	4995	4995	4995	4995	0
406	20250311	122500	46686039	4995	4995	4995	4995	0
407	20250311	122400	46686039	4995	4995	4995	4995	0
408	20250311	122300	46686039	4995	4995	4995	4995	0
409	20250311	122200	46686039	4995	4950	4995	4950	53
410	20250311	122100	46423644	4935	4935	4935	4935	0
411	20250311	122000	46423644	4935	4935	4935	4935	0
412	20250311	121900	46423644	4935	4935	4935	4935	0
413	20250311	121800	46423644	4935	4935	4935	4935	0
414	20250311	121700	46423644	4935	4935	4935	4935	1
415	20250311	121600	46418709	4950	4950	4950	4950	0
416	20250311	121500	46418709	4950	4950	4950	4950	0
417	20250311	121400	46418709	4950	4950	4950	4950	0
418	20250311	121300	46418709	4950	4950	4950	4950	0
419	20250311	121200	46418709	4950	4950	4950	4950	0
420	20250311	121100	46418709	4950	4950	4950	4950	0
421	20250311	121000	46418709	4950	4950	4950	4950	0
422	20250311	120900	46418709	4950	4950	4950	4950	0
423	20250311	120800	46418709	4950	4950	4950	4950	1
424	20250311	120700	46413759	4950	4950	4950	4950	0
425	20250311	120600	46413759	4950	4950	4950	4950	0
426	20250311	120500	46413759	4950	4950	4950	4950	0
427	20250311	120400	46413759	4950	4950	4950	4950	0
428	20250311	120300	46413759	4950	4950	4950	4950	0
429	20250311	120200	46413759	4950	4950	4950	4950	0
430	20250311	120100	46413759	4950	4950	4950	4950	0
431	20250311	120000	46413759	4950	4950	4950	4950	0
432	20250311	115900	46413759	4950	4950	4950	4950	0
433	20250311	115800	46413759	4950	4950	4950	4950	0
434	20250311	115700	46413759	4950	4950	4950	4950	0
435	20250311	115600	46413759	4950	4950	4950	4950	0
436	20250311	115500	46413759	4950	4950	4950	4950	0
437	20250311	115400	46413759	4950	4950	4950	4950	0
438	20250311	115300	46413759	4950	4950	4950	4950	0
439	20250311	115200	46413759	4950	4950	4950	4950	0
440	20250311	115100	46413759	4950	4950	4950	4950	0
441	20250311	115000	46413759	4950	4950	4950	4950	0
442	20250311	114900	46413759	4950	4950	4950	4950	0
443	20250311	114800	46413759	4950	4950	4950	4950	0
444	20250311	114700	46413759	4950	4950	4950	4950	0
445	20250311	114600	46413759	4950	4950	4950	4950	0
446	20250311	114500	46413759	4950	4950	4950	4950	0
447	20250311	114400	46413759	4950	4950	4950	4950	0
448	20250311	114300	46413759	4950	4950	4950	4950	0
449	20250311	114200	46413759	4950	4950	4950	4950	0
450	20250311	114100	46413759	4950	4950	4950	4950	0
451	20250311	114000	46413759	4950	4950	4950	4950	0
452	20250311	113900	46413759	4950	4950	4950	4950	2
453	20250311	113800	46403859	4925	4925	4925	4925	0
454	20250311	113700	46403859	4925	4925	4925	4925	0
455	20250311	113600	46403859	4925	4925	4925	4925	0
456	20250311	113500	46403859	4925	4925	4925	4925	0
457	20250311	113400	46403859	4925	4925	4925	4925	0
458	20250311	113300	46403859	4925	4925	4925	4925	0
459	20250311	113200	46403859	4925	4925	4925	4925	0
460	20250311	113100	46403859	4925	4925	4925	4925	2
461	20250311	113000	46394009	4940	4940	4940	4940	0
462	20250311	112900	46394009	4940	4940	4940	4940	0
463	20250311	112800	46394009	4940	4940	4940	4940	0
464	20250311	112700	46394009	4940	4940	4940	4940	0
465	20250311	112600	46394009	4940	4940	4940	4940	0
466	20250311	112500	46394009	4940	4940	4940	4940	0
467	20250311	112400	46394009	4940	4940	4940	4940	405
468	20250311	112300	44393309	4970	4970	4970	4970	603
469	20250311	112200	41396399	4935	4970	4970	4935	576
470	20250311	112100	38537634	4970	4970	4970	4970	0
471	20250311	112000	38537634	4970	4970	4970	4970	0
472	20250311	111900	38537634	4970	4970	4970	4970	0
473	20250311	111800	38537634	4970	4975	4975	4970	407
474	20250311	111700	36512819	4990	4990	4990	4990	2
475	20250311	111600	36502839	4975	4965	4975	4955	507
476	20250311	111500	33981394	4965	4915	4965	4915	427
477	20250311	111400	31880069	4925	4960	4960	4920	492
478	20250311	111300	29455074	4960	4960	4960	4960	0
479	20250311	111200	29455074	4960	4960	4960	4960	17
480	20250311	111100	29370754	4950	4945	4950	4945	14
481	20250311	111000	29301519	4930	4930	4930	4930	0
482	20250311	110900	29301519	4930	4930	4930	4930	0
483	20250311	110800	29301519	4930	4930	4930	4930	0
484	20250311	110700	29301519	4930	4930	4930	4930	0
485	20250311	110600	29301519	4930	4930	4930	4930	0
486	20250311	110500	29301519	4930	4930	4930	4930	0
487	20250311	110400	29301519	4930	4930	4930	4930	0
488	20250311	110300	29301519	4930	4930	4930	4930	0
489	20250311	110200	29301519	4930	4930	4930	4930	0
490	20250311	110100	29301519	4930	4930	4930	4930	0
491	20250311	110000	29301519	4930	4930	4930	4930	0
492	20250311	105900	29301519	4930	4930	4930	4930	125
493	20250311	105800	28685269	4925	4925	4925	4925	0
494	20250311	105700	28685269	4925	4925	4925	4925	0
495	20250311	105600	28685269	4925	4925	4925	4925	0
496	20250311	105500	28685269	4925	4925	4925	4925	0
497	20250311	105400	28685269	4925	4925	4925	4925	0
498	20250311	105300	28685269	4925	4925	4925	4925	0
499	20250311	105200	28685269	4925	4925	4925	4925	0
500	20250311	105100	28685269	4925	4925	4925	4925	0
501	20250311	105000	28685269	4925	4925	4925	4925	0
502	20250311	104900	28685269	4925	4925	4925	4925	0
503	20250311	104800	28685269	4925	4925	4925	4925	0
504	20250311	104700	28685269	4925	4925	4925	4925	0
505	20250311	104600	28685269	4925	4925	4925	4925	0
506	20250311	104500	28685269	4925	4925	4925	4925	0
507	20250311	104400	28685269	4925	4925	4925	4925	0
508	20250311	104300	28685269	4925	4925	4925	4925	0
509	20250311	104200	28685269	4925	4925	4925	4925	0
510	20250311	104100	28685269	4925	4925	4925	4925	0
511	20250311	104000	28685269	4925	4925	4925	4925	0
512	20250311	103900	28685269	4925	4925	4925	4925	0
513	20250311	103800	28685269	4925	4925	4925	4925	0
514	20250311	103700	28685269	4925	4925	4925	4925	0
515	20250311	103600	28685269	4925	4925	4925	4925	0
516	20250311	103500	28685269	4925	4925	4925	4925	0
517	20250311	103400	28685269	4925	4925	4925	4925	0
518	20250311	103300	28685269	4925	4900	4925	4900	2
519	20250311	103200	28675444	4905	4905	4905	4905	0
520	20250311	103100	28675444	4905	4905	4905	4905	0
521	20250311	103000	28675444	4905	4905	4905	4905	0
522	20250311	102900	28675444	4905	4905	4905	4905	0
523	20250311	102800	28675444	4905	4905	4905	4905	0
524	20250311	102700	28675444	4905	4900	4905	4895	8
525	20250311	102600	28636234	4895	4895	4895	4895	0
526	20250311	102500	28636234	4895	4895	4895	4895	0
527	20250311	102400	28636234	4895	4895	4895	4895	0
528	20250311	102300	28636234	4895	4895	4895	4895	0
529	20250311	102200	28636234	4895	4895	4895	4895	0
530	20250311	102100	28636234	4895	4895	4895	4895	0
531	20250311	102000	28636234	4895	4895	4895	4895	0
532	20250311	101900	28636234	4895	4895	4895	4895	0
533	20250311	101800	28636234	4895	4895	4895	4895	0
534	20250311	101700	28636234	4895	4895	4895	4895	0
535	20250311	101600	28636234	4895	4895	4895	4895	0
536	20250311	101500	28636234	4895	4895	4895	4895	450
537	20250311	101400	26433484	4900	4900	4900	4900	0
538	20250311	101300	26433484	4900	4900	4900	4900	5
539	20250311	101200	26408984	4900	4900	4900	4900	0
540	20250311	101100	26408984	4900	4900	4900	4900	0
541	20250311	101000	26408984	4900	4900	4900	4900	0
542	20250311	100900	26408984	4900	4900	4900	4900	0
543	20250311	100800	26408984	4900	4895	4900	4895	361
544	20250311	100700	24641879	4895	4900	4900	4895	769
545	20250311	100600	20875824	4915	4915	4915	4915	0
546	20250311	100500	20875824	4915	4915	4915	4915	0
547	20250311	100400	20875824	4915	4915	4915	4915	0
548	20250311	100300	20875824	4915	4915	4915	4915	0
549	20250311	100200	20875824	4915	4915	4915	4915	0
550	20250311	100100	20875824	4915	4915	4915	4915	0
551	20250311	100000	20875824	4915	4910	4915	4910	100
552	20250311	095900	20384574	4905	4905	4905	4905	1
553	20250311	095800	20379669	4915	4915	4915	4915	0
554	20250311	095700	20379669	4915	4915	4915	4915	0
555	20250311	095600	20379669	4915	4915	4915	4915	0
556	20250311	095500	20379669	4915	4915	4915	4915	0
557	20250311	095400	20379669	4915	4915	4915	4915	0
558	20250311	095300	20379669	4915	4915	4915	4915	0
559	20250311	095200	20379669	4915	4915	4915	4915	0
560	20250311	095100	20379669	4915	4915	4915	4915	0
561	20250311	095000	20379669	4915	4915	4915	4915	409
562	20250311	094900	18369434	4912	4912	4912	4912	0
563	20250311	094800	18369434	4912	4912	4912	4912	0
564	20250311	094700	18369434	4912	4912	4912	4912	0
565	20250311	094600	18369434	4912	4912	4912	4912	4
566	20250311	094500	18349786	4935	4935	4935	4935	400
567	20250311	094400	16375786	4895	4895	4895	4895	0
568	20250311	094300	16375786	4895	4895	4895	4895	0
569	20250311	094200	16375786	4895	4895	4895	4895	409
570	20250311	094100	14373731	4915	4875	4915	4875	211
571	20250311	094000	13340886	4900	4915	4915	4900	516
572	20250311	093900	10806381	4915	4925	4925	4915	814
573	20250311	093800	6801501	4905	4905	4905	4905	0
574	20250311	093700	6801501	4905	4935	4965	4900	612
575	20250311	093600	3784046	4935	4935	4935	4935	0
576	20250311	093500	3784046	4935	4935	4935	4935	0
577	20250311	093400	3784046	4935	4935	4935	4935	0
578	20250311	093300	3784046	4935	4935	4935	4935	5
579	20250311	093200	3759371	4935	4935	4935	4935	0
580	20250311	093100	3759371	4935	4930	4935	4930	90
581	20250311	093000	3315661	4935	4935	4935	4935	0
582	20250311	092900	3315661	4935	4935	4935	4935	0
583	20250311	092800	3315661	4935	4935	4935	4935	0
584	20250311	092700	3315661	4935	4920	4935	4920	39
585	20250311	092600	3123751	4965	4965	4965	4965	0
586	20250311	092500	3123751	4965	4965	4965	4965	0
587	20250311	092400	3123751	4965	4965	4965	4965	0
588	20250311	092300	3123751	4965	4965	4965	4965	0
589	20250311	092200	3123751	4965	4965	4965	4965	0
590	20250311	092100	3123751	4965	4965	4965	4965	0
591	20250311	092000	3123751	4965	4965	4965	4965	0
592	20250311	091900	3123751	4965	4965	4965	4965	0
593	20250311	091800	3123751	4965	4965	4965	4965	0
594	20250311	091700	3123751	4965	4965	4965	4965	1
595	20250311	091600	3118786	4955	4955	4955	4955	0
596	20250311	091500	3118786	4955	4955	4955	4955	0
597	20250311	091400	3118786	4955	4955	4955	4955	0
598	20250311	091300	3118786	4955	4955	4955	4955	0
599	20250311	091200	3118786	4955	4905	4965	4905	112
600	20250311	091100	2563956	4902	4902	4902	4902	33
601	20250311	091000	2402190	4900	4900	4900	4900	246
602	20250311	090900	1196790	4900	4900	4905	4900	3
603	20250311	090800	1182085	4905	4905	4905	4905	0
604	20250311	090700	1182085	4905	4915	4915	4905	48
605	20250311	090600	946515	4940	4940	4940	4940	11
606	20250311	090500	892175	4940	4910	4940	4905	20
607	20250311	090400	793820	4915	4910	4915	4910	2
608	20250311	090300	783995	4980	4980	4980	4980	0
609	20250311	090200	783995	4980	4980	4980	4980	1
610	20250311	090100	779015	4910	4950	5000	4900	40
611	20250311	090000	581490	4970	4970	4970	4970	117