KissMeData/114450/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	202000	27567002	1662	1662	1662	1662	424
3	20250311	201900	27567002	1662	1662	1662	1662	0
4	20250311	201800	27567002	1662	1662	1662	1662	0
5	20250311	201700	27567002	1662	1662	1662	1662	0
6	20250311	201600	27567002	1662	1662	1662	1662	0
7	20250311	201500	27567002	1662	1662	1662	1662	0
8	20250311	201400	27567002	1662	1662	1662	1662	0
9	20250311	201300	27567002	1662	1662	1662	1662	0
10	20250311	201200	27567002	1662	1662	1662	1662	0
11	20250311	201100	27567002	1662	1662	1662	1662	0
12	20250311	201000	27567002	1662	1662	1662	1662	0
13	20250311	200900	27567002	1662	1662	1662	1662	0
14	20250311	200800	27567002	1662	1662	1662	1662	0
15	20250311	200700	27567002	1662	1662	1662	1662	0
16	20250311	200600	27567002	1662	1662	1662	1662	0
17	20250311	200500	27567002	1662	1662	1662	1662	0
18	20250311	200400	27567002	1662	1662	1662	1662	0
19	20250311	200300	27567002	1662	1662	1662	1662	0
20	20250311	200200	27567002	1662	1662	1662	1662	0
21	20250311	200100	27567002	1662	1662	1662	1662	0
22	20250311	200000	27567002	1662	1662	1662	1662	0
23	20250311	195900	27567002	1662	1662	1662	1662	0
24	20250311	195800	27567002	1662	1662	1662	1662	0
25	20250311	195700	27567002	1662	1662	1662	1662	0
26	20250311	195600	27567002	1662	1662	1662	1662	0
27	20250311	195500	27567002	1662	1662	1662	1662	0
28	20250311	195400	27567002	1662	1662	1662	1662	0
29	20250311	195300	27567002	1662	1662	1662	1662	0
30	20250311	195200	27567002	1662	1662	1662	1662	0
31	20250311	195100	27567002	1662	1662	1662	1662	0
32	20250311	195000	27567002	1662	1662	1662	1662	424
33	20250311	194900	27567002	1662	1662	1662	1662	0
34	20250311	194800	27567002	1662	1662	1662	1662	0
35	20250311	194700	27567002	1662	1662	1662	1662	0
36	20250311	194600	27567002	1662	1662	1662	1662	0
37	20250311	194500	27567002	1662	1662	1662	1662	0
38	20250311	194400	27567002	1662	1662	1662	1662	0
39	20250311	194300	27567002	1662	1662	1662	1662	0
40	20250311	194200	27567002	1662	1662	1662	1662	0
41	20250311	194100	27567002	1662	1662	1662	1662	0
42	20250311	194000	27567002	1662	1662	1662	1662	0
43	20250311	193900	27567002	1662	1662	1662	1662	0
44	20250311	193800	27567002	1662	1662	1662	1662	0
45	20250311	193700	27567002	1662	1662	1662	1662	0
46	20250311	193600	27567002	1662	1662	1662	1662	0
47	20250311	193500	27567002	1662	1662	1662	1662	0
48	20250311	193400	27567002	1662	1662	1662	1662	0
49	20250311	193300	27567002	1662	1662	1662	1662	0
50	20250311	193200	27567002	1662	1662	1662	1662	0
51	20250311	193100	27567002	1662	1662	1662	1662	0
52	20250311	193000	27567002	1662	1662	1662	1662	0
53	20250311	192900	27567002	1662	1662	1662	1662	0
54	20250311	192800	27567002	1662	1662	1662	1662	0
55	20250311	192700	27567002	1662	1662	1662	1662	0
56	20250311	192600	27567002	1662	1662	1662	1662	0
57	20250311	192500	27567002	1662	1662	1662	1662	0
58	20250311	192400	27567002	1662	1662	1662	1662	0
59	20250311	192300	27567002	1662	1662	1662	1662	0
60	20250311	192200	27567002	1662	1662	1662	1662	0
61	20250311	192100	27567002	1662	1662	1662	1662	0
62	20250311	192000	27567002	1662	1662	1662	1662	424
63	20250311	191900	27567002	1662	1662	1662	1662	0
64	20250311	191800	27567002	1662	1662	1662	1662	0
65	20250311	191700	27567002	1662	1662	1662	1662	0
66	20250311	191600	27567002	1662	1662	1662	1662	0
67	20250311	191500	27567002	1662	1662	1662	1662	0
68	20250311	191400	27567002	1662	1662	1662	1662	0
69	20250311	191300	27567002	1662	1662	1662	1662	0
70	20250311	191200	27567002	1662	1662	1662	1662	0
71	20250311	191100	27567002	1662	1662	1662	1662	0
72	20250311	191000	27567002	1662	1662	1662	1662	0
73	20250311	190900	27567002	1662	1662	1662	1662	0
74	20250311	190800	27567002	1662	1662	1662	1662	0
75	20250311	190700	27567002	1662	1662	1662	1662	0
76	20250311	190600	27567002	1662	1662	1662	1662	0
77	20250311	190500	27567002	1662	1662	1662	1662	0
78	20250311	190400	27567002	1662	1662	1662	1662	0
79	20250311	190300	27567002	1662	1662	1662	1662	0
80	20250311	190200	27567002	1662	1662	1662	1662	0
81	20250311	190100	27567002	1662	1662	1662	1662	0
82	20250311	190000	27567002	1662	1662	1662	1662	0
83	20250311	185900	27567002	1662	1662	1662	1662	0
84	20250311	185800	27567002	1662	1662	1662	1662	0
85	20250311	185700	27567002	1662	1662	1662	1662	0
86	20250311	185600	27567002	1662	1662	1662	1662	0
87	20250311	185500	27567002	1662	1662	1662	1662	0
88	20250311	185400	27567002	1662	1662	1662	1662	0
89	20250311	185300	27567002	1662	1662	1662	1662	0
90	20250311	185200	27567002	1662	1662	1662	1662	0
91	20250311	185100	27567002	1662	1662	1662	1662	0
92	20250311	185000	27567002	1662	1662	1662	1662	424
93	20250311	184900	27567002	1662	1662	1662	1662	0
94	20250311	184800	27567002	1662	1662	1662	1662	0
95	20250311	184700	27567002	1662	1662	1662	1662	0
96	20250311	184600	27567002	1662	1662	1662	1662	0
97	20250311	184500	27567002	1662	1662	1662	1662	0
98	20250311	184400	27567002	1662	1662	1662	1662	0
99	20250311	184300	27567002	1662	1662	1662	1662	0
100	20250311	184200	27567002	1662	1662	1662	1662	0
101	20250311	184100	27567002	1662	1662	1662	1662	0
102	20250311	184000	27567002	1662	1662	1662	1662	0
103	20250311	183900	27567002	1662	1662	1662	1662	0
104	20250311	183800	27567002	1662	1662	1662	1662	0
105	20250311	183700	27567002	1662	1662	1662	1662	0
106	20250311	183600	27567002	1662	1662	1662	1662	0
107	20250311	183500	27567002	1662	1662	1662	1662	0
108	20250311	183400	27567002	1662	1662	1662	1662	0
109	20250311	183300	27567002	1662	1662	1662	1662	0
110	20250311	183200	27567002	1662	1662	1662	1662	0
111	20250311	183100	27567002	1662	1662	1662	1662	0
112	20250311	183000	27567002	1662	1662	1662	1662	0
113	20250311	182900	27567002	1662	1662	1662	1662	0
114	20250311	182800	27567002	1662	1662	1662	1662	0
115	20250311	182700	27567002	1662	1662	1662	1662	0
116	20250311	182600	27567002	1662	1662	1662	1662	0
117	20250311	182500	27567002	1662	1662	1662	1662	0
118	20250311	182400	27567002	1662	1662	1662	1662	0
119	20250311	182300	27567002	1662	1662	1662	1662	0
120	20250311	182200	27567002	1662	1662	1662	1662	0
121	20250311	182100	27567002	1662	1662	1662	1662	0
122	20250311	182000	27567002	1662	1662	1662	1662	424
123	20250311	181900	27567002	1662	1662	1662	1662	0
124	20250311	181800	27567002	1662	1662	1662	1662	0
125	20250311	181700	27567002	1662	1662	1662	1662	0
126	20250311	181600	27567002	1662	1662	1662	1662	0
127	20250311	181500	27567002	1662	1662	1662	1662	0
128	20250311	181400	27567002	1662	1662	1662	1662	0
129	20250311	181300	27567002	1662	1662	1662	1662	0
130	20250311	181200	27567002	1662	1662	1662	1662	0
131	20250311	181100	27567002	1662	1662	1662	1662	0
132	20250311	181000	27567002	1662	1662	1662	1662	0
133	20250311	180900	27567002	1662	1662	1662	1662	0
134	20250311	180800	27567002	1662	1662	1662	1662	0
135	20250311	180700	27567002	1662	1662	1662	1662	0
136	20250311	180600	27567002	1662	1662	1662	1662	0
137	20250311	180500	27567002	1662	1662	1662	1662	0
138	20250311	180400	27567002	1662	1662	1662	1662	0
139	20250311	180300	27567002	1662	1662	1662	1662	0
140	20250311	180200	27567002	1662	1662	1662	1662	0
141	20250311	180100	27567002	1662	1662	1662	1662	0
142	20250311	180000	27567002	1662	1662	1662	1662	0
143	20250311	175900	27567002	1662	1662	1662	1662	0
144	20250311	175800	27567002	1662	1662	1662	1662	0
145	20250311	175700	27567002	1662	1662	1662	1662	0
146	20250311	175600	27567002	1662	1662	1662	1662	0
147	20250311	175500	27567002	1662	1662	1662	1662	0
148	20250311	175400	27567002	1662	1662	1662	1662	0
149	20250311	175300	27567002	1662	1662	1662	1662	0
150	20250311	175200	27567002	1662	1662	1662	1662	0
151	20250311	175100	27567002	1662	1662	1662	1662	0
152	20250311	175000	27567002	1662	1662	1662	1662	424
153	20250311	174900	27567002	1662	1662	1662	1662	0
154	20250311	174800	27567002	1662	1662	1662	1662	0
155	20250311	174700	27567002	1662	1662	1662	1662	0
156	20250311	174600	27567002	1662	1662	1662	1662	0
157	20250311	174500	27567002	1662	1662	1662	1662	0
158	20250311	174400	27567002	1662	1662	1662	1662	0
159	20250311	174300	27567002	1662	1662	1662	1662	0
160	20250311	174200	27567002	1662	1662	1662	1662	0
161	20250311	174100	27567002	1662	1662	1662	1662	0
162	20250311	174000	27567002	1662	1662	1662	1662	0
163	20250311	173900	27567002	1662	1662	1662	1662	0
164	20250311	173800	27567002	1662	1662	1662	1662	0
165	20250311	173700	27567002	1662	1662	1662	1662	0
166	20250311	173600	27567002	1662	1662	1662	1662	0
167	20250311	173500	27567002	1662	1662	1662	1662	0
168	20250311	173400	27567002	1662	1662	1662	1662	0
169	20250311	173300	27567002	1662	1662	1662	1662	0
170	20250311	173200	27567002	1662	1662	1662	1662	0
171	20250311	173100	27567002	1662	1662	1662	1662	0
172	20250311	173000	27567002	1662	1662	1662	1662	0
173	20250311	172900	27567002	1662	1662	1662	1662	0
174	20250311	172800	27567002	1662	1662	1662	1662	0
175	20250311	172700	27567002	1662	1662	1662	1662	0
176	20250311	172600	27567002	1662	1662	1662	1662	0
177	20250311	172500	27567002	1662	1662	1662	1662	0
178	20250311	172400	27567002	1662	1662	1662	1662	0
179	20250311	172300	27567002	1662	1662	1662	1662	0
180	20250311	172200	27567002	1662	1662	1662	1662	0
181	20250311	172100	27567002	1662	1662	1662	1662	0
182	20250311	172000	27567002	1662	1662	1662	1662	424
183	20250311	171900	27567002	1662	1662	1662	1662	0
184	20250311	171800	27567002	1662	1662	1662	1662	0
185	20250311	171700	27567002	1662	1662	1662	1662	0
186	20250311	171600	27567002	1662	1662	1662	1662	0
187	20250311	171500	27567002	1662	1662	1662	1662	0
188	20250311	171400	27567002	1662	1662	1662	1662	0
189	20250311	171300	27567002	1662	1662	1662	1662	0
190	20250311	171200	27567002	1662	1662	1662	1662	0
191	20250311	171100	27567002	1662	1662	1662	1662	0
192	20250311	171000	27567002	1662	1662	1662	1662	0
193	20250311	170900	27567002	1662	1662	1662	1662	0
194	20250311	170800	27567002	1662	1662	1662	1662	0
195	20250311	170700	27567002	1662	1662	1662	1662	0
196	20250311	170600	27567002	1662	1662	1662	1662	0
197	20250311	170500	27567002	1662	1662	1662	1662	0
198	20250311	170400	27567002	1662	1662	1662	1662	0
199	20250311	170300	27567002	1662	1662	1662	1662	0
200	20250311	170200	27567002	1662	1662	1662	1662	0
201	20250311	170100	27567002	1662	1662	1662	1662	0
202	20250311	170000	27567002	1662	1662	1662	1662	0
203	20250311	165900	27567002	1662	1662	1662	1662	0
204	20250311	165800	27567002	1662	1662	1662	1662	0
205	20250311	165700	27567002	1662	1662	1662	1662	0
206	20250311	165600	27567002	1662	1662	1662	1662	0
207	20250311	165500	27567002	1662	1662	1662	1662	0
208	20250311	165400	27567002	1662	1662	1662	1662	0
209	20250311	165300	27567002	1662	1662	1662	1662	0
210	20250311	165200	27567002	1662	1662	1662	1662	0
211	20250311	165100	27567002	1662	1662	1662	1662	0
212	20250311	165000	27567002	1662	1662	1662	1662	424
213	20250311	164900	27567002	1662	1662	1662	1662	0
214	20250311	164800	27567002	1662	1662	1662	1662	0
215	20250311	164700	27567002	1662	1662	1662	1662	0
216	20250311	164600	27567002	1662	1662	1662	1662	0
217	20250311	164500	27567002	1662	1662	1662	1662	0
218	20250311	164400	27567002	1662	1662	1662	1662	0
219	20250311	164300	27567002	1662	1662	1662	1662	0
220	20250311	164200	27567002	1662	1662	1662	1662	0
221	20250311	164100	27567002	1662	1662	1662	1662	0
222	20250311	164000	27567002	1662	1662	1662	1662	0
223	20250311	163900	27567002	1662	1662	1662	1662	0
224	20250311	163800	27567002	1662	1662	1662	1662	0
225	20250311	163700	27567002	1662	1662	1662	1662	0
226	20250311	163600	27567002	1662	1662	1662	1662	0
227	20250311	163500	27567002	1662	1662	1662	1662	0
228	20250311	163400	27567002	1662	1662	1662	1662	0
229	20250311	163300	27567002	1662	1662	1662	1662	0
230	20250311	163200	27567002	1662	1662	1662	1662	0
231	20250311	163100	27567002	1662	1662	1662	1662	0
232	20250311	163000	27567002	1662	1662	1662	1662	0
233	20250311	162900	27567002	1662	1662	1662	1662	0
234	20250311	162800	27567002	1662	1662	1662	1662	0
235	20250311	162700	27567002	1662	1662	1662	1662	0
236	20250311	162600	27567002	1662	1662	1662	1662	0
237	20250311	162500	27567002	1662	1662	1662	1662	0
238	20250311	162400	27567002	1662	1662	1662	1662	0
239	20250311	162300	27567002	1662	1662	1662	1662	0
240	20250311	162200	27567002	1662	1662	1662	1662	0
241	20250311	162100	27567002	1662	1662	1662	1662	0
242	20250311	162000	27567002	1662	1662	1662	1662	424
243	20250311	161900	27567002	1662	1662	1662	1662	0
244	20250311	161800	27567002	1662	1662	1662	1662	0
245	20250311	161700	27567002	1662	1662	1662	1662	0
246	20250311	161600	27567002	1662	1662	1662	1662	0
247	20250311	161500	27567002	1662	1662	1662	1662	0
248	20250311	161400	27567002	1662	1662	1662	1662	0
249	20250311	161300	27567002	1662	1662	1662	1662	0
250	20250311	161200	27567002	1662	1662	1662	1662	0
251	20250311	161100	27567002	1662	1662	1662	1662	0
252	20250311	161000	27567002	1662	1662	1662	1662	0
253	20250311	160900	27567002	1662	1662	1662	1662	0
254	20250311	160800	27567002	1662	1662	1662	1662	0
255	20250311	160700	27567002	1662	1662	1662	1662	0
256	20250311	160600	27567002	1662	1662	1662	1662	0
257	20250311	160500	27567002	1662	1662	1662	1662	0
258	20250311	160400	27567002	1662	1662	1662	1662	0
259	20250311	160300	27567002	1662	1662	1662	1662	0
260	20250311	160200	27567002	1662	1662	1662	1662	0
261	20250311	160100	27567002	1662	1662	1662	1662	0
262	20250311	160000	27567002	1662	1662	1662	1662	0
263	20250311	155900	27567002	1662	1662	1662	1662	0
264	20250311	155800	27567002	1662	1662	1662	1662	0
265	20250311	155700	27567002	1662	1662	1662	1662	0
266	20250311	155600	27567002	1662	1662	1662	1662	0
267	20250311	155500	27567002	1662	1662	1662	1662	0
268	20250311	155400	27567002	1662	1662	1662	1662	0
269	20250311	155300	27567002	1662	1662	1662	1662	0
270	20250311	155200	27567002	1662	1662	1662	1662	0
271	20250311	155100	27567002	1662	1662	1662	1662	0
272	20250311	155000	27567002	1662	1662	1662	1662	424
273	20250311	154900	27567002	1662	1662	1662	1662	0
274	20250311	154800	27567002	1662	1662	1662	1662	0
275	20250311	154700	27567002	1662	1662	1662	1662	0
276	20250311	154600	27567002	1662	1662	1662	1662	0
277	20250311	154500	27567002	1662	1662	1662	1662	0
278	20250311	154400	27567002	1662	1662	1662	1662	0
279	20250311	154300	27567002	1662	1662	1662	1662	0
280	20250311	154200	27567002	1662	1662	1662	1662	0
281	20250311	154100	27567002	1662	1662	1662	1662	0
282	20250311	154000	27567002	1662	1662	1662	1662	0
283	20250311	153900	27567002	1662	1662	1662	1662	0
284	20250311	153800	27567002	1662	1662	1662	1662	0
285	20250311	153700	27567002	1662	1662	1662	1662	0
286	20250311	153600	27567002	1662	1662	1662	1662	0
287	20250311	153500	27567002	1662	1662	1662	1662	0
288	20250311	153400	27567002	1662	1662	1662	1662	0
289	20250311	153300	27567002	1662	1662	1662	1662	0
290	20250311	153200	27567002	1662	1662	1662	1662	0
291	20250311	153100	27567002	1662	1662	1662	1662	0
292	20250311	153000	27567002	1662	1662	1662	1662	424
293	20250311	152900	26862314	1655	1655	1655	1655	0
294	20250311	152800	26862314	1655	1655	1655	1655	0
295	20250311	152700	26862314	1655	1655	1655	1655	0
296	20250311	152600	26862314	1655	1655	1655	1655	0
297	20250311	152500	26862314	1655	1655	1655	1655	0
298	20250311	152400	26862314	1655	1655	1655	1655	0
299	20250311	152300	26862314	1655	1655	1655	1655	0
300	20250311	152200	26862314	1655	1655	1655	1655	0
301	20250311	152100	26862314	1655	1655	1655	1655	0
302	20250311	152000	26862314	1655	1655	1655	1655	0
303	20250311	151900	26862314	1655	1655	1655	1655	0
304	20250311	151800	26862314	1655	1656	1656	1655	18
305	20250311	151700	26832507	1656	1656	1656	1656	1
306	20250311	151600	26830851	1659	1659	1659	1659	0
307	20250311	151500	26830851	1659	1659	1659	1659	0
308	20250311	151400	26830851	1659	1659	1659	1659	0
309	20250311	151300	26830851	1659	1659	1659	1659	0
310	20250311	151200	26830851	1659	1659	1659	1659	0
311	20250311	151100	26830851	1659	1659	1659	1659	0
312	20250311	151000	26830851	1659	1655	1659	1655	100
313	20250311	150900	26665123	1655	1655	1655	1655	0
314	20250311	150800	26665123	1655	1655	1655	1655	0
315	20250311	150700	26665123	1655	1655	1655	1655	0
316	20250311	150600	26665123	1655	1655	1655	1655	0
317	20250311	150500	26665123	1655	1655	1655	1655	0
318	20250311	150400	26665123	1655	1655	1655	1655	0
319	20250311	150300	26665123	1655	1655	1655	1655	1
320	20250311	150200	26663468	1655	1655	1655	1655	0
321	20250311	150100	26663468	1655	1655	1655	1655	0
322	20250311	150000	26663468	1655	1655	1655	1655	0
323	20250311	145900	26663468	1655	1655	1655	1655	0
324	20250311	145800	26663468	1655	1655	1655	1655	0
325	20250311	145700	26663468	1655	1655	1655	1655	0
326	20250311	145600	26663468	1655	1655	1655	1655	0
327	20250311	145500	26663468	1655	1655	1655	1655	0
328	20250311	145400	26663468	1655	1655	1655	1655	0
329	20250311	145300	26663468	1655	1655	1655	1655	0
330	20250311	145200	26663468	1655	1655	1655	1655	0
331	20250311	145100	26663468	1655	1655	1655	1655	11
332	20250311	145000	26645263	1655	1655	1655	1655	0
333	20250311	144900	26645263	1655	1655	1655	1655	89
334	20250311	144800	26497968	1655	1650	1655	1648	601
335	20250311	144700	25505714	1650	1650	1650	1650	27
336	20250311	144600	25461164	1650	1650	1650	1650	0
337	20250311	144500	25461164	1650	1653	1653	1650	663
338	20250311	144400	24366487	1652	1652	1652	1652	0
339	20250311	144300	24366487	1652	1652	1652	1652	0
340	20250311	144200	24366487	1652	1652	1652	1652	0
341	20250311	144100	24366487	1652	1652	1652	1652	3
342	20250311	144000	24361531	1650	1650	1650	1650	0
343	20250311	143900	24361531	1650	1650	1650	1650	0
344	20250311	143800	24361531	1650	1650	1650	1650	0
345	20250311	143700	24361531	1650	1650	1650	1650	0
346	20250311	143600	24361531	1650	1650	1650	1650	0
347	20250311	143500	24361531	1650	1650	1650	1650	0
348	20250311	143400	24361531	1650	1650	1650	1650	0
349	20250311	143300	24361531	1650	1650	1650	1650	0
350	20250311	143200	24361531	1650	1650	1650	1650	0
351	20250311	143100	24361531	1650	1650	1650	1650	0
352	20250311	143000	24361531	1650	1650	1650	1650	0
353	20250311	142900	24361531	1650	1650	1650	1650	0
354	20250311	142800	24361531	1650	1650	1650	1650	0
355	20250311	142700	24361531	1650	1650	1650	1650	0
356	20250311	142600	24361531	1650	1650	1650	1650	0
357	20250311	142500	24361531	1650	1650	1650	1650	0
358	20250311	142400	24361531	1650	1650	1650	1650	0
359	20250311	142300	24361531	1650	1650	1650	1650	0
360	20250311	142200	24361531	1650	1650	1650	1650	0
361	20250311	142100	24361531	1650	1650	1650	1650	0
362	20250311	142000	24361531	1650	1650	1650	1650	0
363	20250311	141900	24361531	1650	1650	1650	1650	0
364	20250311	141800	24361531	1650	1650	1650	1650	0
365	20250311	141700	24361531	1650	1650	1650	1650	80
366	20250311	141600	24229531	1650	1650	1650	1650	50
367	20250311	141500	24147031	1649	1649	1649	1649	0
368	20250311	141400	24147031	1649	1649	1649	1649	0
369	20250311	141300	24147031	1649	1649	1649	1649	0
370	20250311	141200	24147031	1649	1649	1649	1649	0
371	20250311	141100	24147031	1649	1649	1649	1649	0
372	20250311	141000	24147031	1649	1649	1649	1649	551
373	20250311	140900	23238432	1649	1649	1649	1649	1
374	20250311	140800	23236783	1649	1649	1649	1649	945
375	20250311	140700	21678478	1649	1649	1649	1649	0
376	20250311	140600	21678478	1649	1649	1649	1649	0
377	20250311	140500	21678478	1649	1649	1649	1649	0
378	20250311	140400	21678478	1649	1649	1649	1649	3
379	20250311	140300	21673531	1648	1648	1648	1648	0
380	20250311	140200	21673531	1648	1648	1648	1648	0
381	20250311	140100	21673531	1648	1648	1648	1648	0
382	20250311	140000	21673531	1648	1648	1648	1648	0
383	20250311	135900	21673531	1648	1648	1648	1648	0
384	20250311	135800	21673531	1648	1648	1648	1648	0
385	20250311	135700	21673531	1648	1648	1648	1648	0
386	20250311	135600	21673531	1648	1648	1648	1648	0
387	20250311	135500	21673531	1648	1648	1648	1648	0
388	20250311	135400	21673531	1648	1648	1648	1648	0
389	20250311	135300	21673531	1648	1648	1648	1648	0
390	20250311	135200	21673531	1648	1648	1648	1648	0
391	20250311	135100	21673531	1648	1648	1648	1648	0
392	20250311	135000	21673531	1648	1648	1648	1648	0
393	20250311	134900	21673531	1648	1648	1648	1648	0
394	20250311	134800	21673531	1648	1648	1648	1648	0
395	20250311	134700	21673531	1648	1648	1648	1648	0
396	20250311	134600	21673531	1648	1648	1648	1648	0
397	20250311	134500	21673531	1648	1648	1648	1648	0
398	20250311	134400	21673531	1648	1648	1648	1648	0
399	20250311	134300	21673531	1648	1648	1648	1648	0
400	20250311	134200	21673531	1648	1648	1648	1648	0
401	20250311	134100	21673531	1648	1648	1648	1648	0
402	20250311	134000	21673531	1648	1648	1648	1648	0
403	20250311	133900	21673531	1648	1648	1648	1648	0
404	20250311	133800	21673531	1648	1648	1648	1648	0
405	20250311	133700	21673531	1648	1648	1648	1648	0
406	20250311	133600	21673531	1648	1648	1648	1648	0
407	20250311	133500	21673531	1648	1648	1648	1648	0
408	20250311	133400	21673531	1648	1648	1648	1648	0
409	20250311	133300	21673531	1648	1648	1648	1648	0
410	20250311	133200	21673531	1648	1648	1648	1648	637
411	20250311	133100	20623755	1648	1648	1648	1648	70
412	20250311	133000	20508395	1648	1648	1648	1648	0
413	20250311	132900	20508395	1648	1648	1648	1648	0
414	20250311	132800	20508395	1648	1648	1648	1648	0
415	20250311	132700	20508395	1648	1648	1648	1648	55
416	20250311	132600	20417755	1647	1647	1647	1647	0
417	20250311	132500	20417755	1647	1647	1647	1647	249
418	20250311	132400	20007652	1647	1647	1647	1647	0
419	20250311	132300	20007652	1647	1647	1647	1647	0
420	20250311	132200	20007652	1647	1647	1647	1647	0
421	20250311	132100	20007652	1647	1647	1647	1647	1
422	20250311	132000	20006005	1646	1646	1646	1646	0
423	20250311	131900	20006005	1646	1646	1646	1646	150
424	20250311	131800	19759105	1648	1648	1648	1648	0
425	20250311	131700	19759105	1648	1648	1648	1648	0
426	20250311	131600	19759105	1648	1648	1648	1648	0
427	20250311	131500	19759105	1648	1648	1648	1648	0
428	20250311	131400	19759105	1648	1648	1648	1648	20
429	20250311	131300	19726145	1644	1647	1648	1644	1401
430	20250311	131200	17420808	1648	1648	1648	1648	14
431	20250311	131100	17397736	1648	1648	1648	1648	0
432	20250311	131000	17397736	1648	1648	1648	1648	0
433	20250311	130900	17397736	1648	1648	1648	1648	0
434	20250311	130800	17397736	1648	1648	1648	1648	0
435	20250311	130700	17397736	1648	1648	1648	1648	0
436	20250311	130600	17397736	1648	1648	1648	1648	0
437	20250311	130500	17397736	1648	1648	1648	1648	0
438	20250311	130400	17397736	1648	1648	1648	1648	0
439	20250311	130300	17397736	1648	1648	1648	1648	0
440	20250311	130200	17397736	1648	1648	1648	1648	0
441	20250311	130100	17397736	1648	1648	1648	1648	0
442	20250311	130000	17397736	1648	1648	1648	1648	0
443	20250311	125900	17397736	1648	1648	1648	1648	0
444	20250311	125800	17397736	1648	1648	1648	1648	3
445	20250311	125700	17392792	1648	1648	1648	1648	0
446	20250311	125600	17392792	1648	1648	1648	1648	0
447	20250311	125500	17392792	1648	1648	1648	1648	418
448	20250311	125400	16703928	1648	1648	1648	1648	0
449	20250311	125300	16703928	1648	1648	1648	1648	0
450	20250311	125200	16703928	1648	1648	1648	1648	0
451	20250311	125100	16703928	1648	1648	1648	1648	36
452	20250311	125000	16644600	1648	1648	1648	1648	0
453	20250311	124900	16644600	1648	1648	1648	1648	0
454	20250311	124800	16644600	1648	1648	1648	1648	0
455	20250311	124700	16644600	1648	1648	1648	1648	0
456	20250311	124600	16644600	1648	1651	1651	1648	244
457	20250311	124500	16242236	1653	1653	1653	1653	0
458	20250311	124400	16242236	1653	1653	1653	1653	0
459	20250311	124300	16242236	1653	1653	1653	1653	1
460	20250311	124200	16240583	1653	1653	1653	1653	0
461	20250311	124100	16240583	1653	1653	1653	1653	0
462	20250311	124000	16240583	1653	1653	1653	1653	0
463	20250311	123900	16240583	1653	1653	1653	1653	0
464	20250311	123800	16240583	1653	1653	1653	1653	0
465	20250311	123700	16240583	1653	1653	1653	1653	0
466	20250311	123600	16240583	1653	1653	1653	1653	0
467	20250311	123500	16240583	1653	1653	1653	1653	0
468	20250311	123400	16240583	1653	1653	1653	1653	0
469	20250311	123300	16240583	1653	1653	1653	1653	0
470	20250311	123200	16240583	1653	1653	1653	1653	0
471	20250311	123100	16240583	1653	1653	1653	1653	0
472	20250311	123000	16240583	1653	1653	1653	1653	0
473	20250311	122900	16240583	1653	1653	1653	1653	37
474	20250311	122800	16179422	1652	1652	1652	1652	0
475	20250311	122700	16179422	1652	1652	1652	1652	0
476	20250311	122600	16179422	1652	1652	1652	1652	0
477	20250311	122500	16179422	1652	1652	1652	1652	0
478	20250311	122400	16179422	1652	1652	1652	1652	0
479	20250311	122300	16179422	1652	1652	1652	1652	0
480	20250311	122200	16179422	1652	1652	1652	1652	0
481	20250311	122100	16179422	1652	1652	1652	1652	8
482	20250311	122000	16166206	1648	1648	1648	1648	0
483	20250311	121900	16166206	1648	1648	1648	1648	0
484	20250311	121800	16166206	1648	1648	1648	1648	0
485	20250311	121700	16166206	1648	1648	1648	1648	0
486	20250311	121600	16166206	1648	1648	1648	1648	1
487	20250311	121500	16164558	1652	1652	1652	1652	0
488	20250311	121400	16164558	1652	1652	1652	1652	0
489	20250311	121300	16164558	1652	1652	1652	1652	3
490	20250311	121200	16159602	1645	1645	1645	1645	0
491	20250311	121100	16159602	1645	1645	1645	1645	0
492	20250311	121000	16159602	1645	1645	1645	1645	0
493	20250311	120900	16159602	1645	1645	1645	1645	0
494	20250311	120800	16159602	1645	1645	1645	1645	0
495	20250311	120700	16159602	1645	1645	1645	1645	0
496	20250311	120600	16159602	1645	1645	1645	1645	0
497	20250311	120500	16159602	1645	1645	1645	1645	0
498	20250311	120400	16159602	1645	1645	1645	1645	0
499	20250311	120300	16159602	1645	1645	1645	1645	0
500	20250311	120200	16159602	1645	1645	1645	1645	0
501	20250311	120100	16159602	1645	1645	1645	1645	0
502	20250311	120000	16159602	1645	1645	1645	1645	0
503	20250311	115900	16159602	1645	1645	1645	1645	0
504	20250311	115800	16159602	1645	1645	1645	1645	0
505	20250311	115700	16159602	1645	1645	1645	1645	0
506	20250311	115600	16159602	1645	1645	1645	1645	0
507	20250311	115500	16159602	1645	1645	1645	1645	0
508	20250311	115400	16159602	1645	1645	1645	1645	0
509	20250311	115300	16159602	1645	1645	1645	1645	0
510	20250311	115200	16159602	1645	1645	1645	1645	0
511	20250311	115100	16159602	1645	1645	1645	1645	0
512	20250311	115000	16159602	1645	1645	1645	1645	0
513	20250311	114900	16159602	1645	1645	1645	1645	0
514	20250311	114800	16159602	1645	1645	1645	1645	0
515	20250311	114700	16159602	1645	1645	1645	1645	0
516	20250311	114600	16159602	1645	1645	1645	1645	0
517	20250311	114500	16159602	1645	1645	1645	1645	0
518	20250311	114400	16159602	1645	1645	1645	1645	0
519	20250311	114300	16159602	1645	1645	1645	1645	0
520	20250311	114200	16159602	1645	1645	1645	1645	0
521	20250311	114100	16159602	1645	1645	1645	1645	0
522	20250311	114000	16159602	1645	1646	1646	1645	1000
523	20250311	113900	14514507	1653	1653	1653	1653	0
524	20250311	113800	14514507	1653	1653	1653	1653	0
525	20250311	113700	14514507	1653	1653	1653	1653	0
526	20250311	113600	14514507	1653	1649	1653	1649	1000
527	20250311	113500	12862907	1649	1649	1649	1649	0
528	20250311	113400	12862907	1649	1649	1649	1649	0
529	20250311	113300	12862907	1649	1649	1649	1649	0
530	20250311	113200	12862907	1649	1649	1649	1649	2
531	20250311	113100	12859609	1649	1649	1649	1649	25
532	20250311	113000	12818384	1646	1646	1646	1646	10
533	20250311	112900	12801924	1646	1646	1646	1646	10
534	20250311	112800	12785464	1650	1650	1650	1650	0
535	20250311	112700	12785464	1650	1650	1650	1650	0
536	20250311	112600	12785464	1650	1650	1650	1650	10
537	20250311	112500	12768964	1651	1651	1651	1651	0
538	20250311	112400	12768964	1651	1651	1651	1651	0
539	20250311	112300	12768964	1651	1651	1651	1651	0
540	20250311	112200	12768964	1651	1651	1651	1651	0
541	20250311	112100	12768964	1651	1651	1651	1651	0
542	20250311	112000	12768964	1651	1651	1651	1651	0
543	20250311	111900	12768964	1651	1651	1651	1651	0
544	20250311	111800	12768964	1651	1651	1651	1651	0
545	20250311	111700	12768964	1651	1651	1651	1651	0
546	20250311	111600	12768964	1651	1651	1651	1651	0
547	20250311	111500	12768964	1651	1651	1651	1651	0
548	20250311	111400	12768964	1651	1651	1651	1651	0
549	20250311	111300	12768964	1651	1651	1651	1651	0
550	20250311	111200	12768964	1651	1651	1651	1651	0
551	20250311	111100	12768964	1651	1651	1651	1651	0
552	20250311	111000	12768964	1651	1651	1651	1651	0
553	20250311	110900	12768964	1651	1651	1651	1651	0
554	20250311	110800	12768964	1651	1651	1651	1651	0
555	20250311	110700	12768964	1651	1651	1651	1651	0
556	20250311	110600	12768964	1651	1651	1651	1651	0
557	20250311	110500	12768964	1651	1651	1651	1651	0
558	20250311	110400	12768964	1651	1651	1651	1651	0
559	20250311	110300	12768964	1651	1651	1651	1651	0
560	20250311	110200	12768964	1651	1651	1651	1651	0
561	20250311	110100	12768964	1651	1651	1651	1651	0
562	20250311	110000	12768964	1651	1651	1651	1651	0
563	20250311	105900	12768964	1651	1651	1651	1651	13
564	20250311	105800	12747501	1653	1653	1653	1653	0
565	20250311	105700	12747501	1653	1653	1653	1653	0
566	20250311	105600	12747501	1653	1653	1653	1653	0
567	20250311	105500	12747501	1653	1653	1653	1653	0
568	20250311	105400	12747501	1653	1653	1653	1653	0
569	20250311	105300	12747501	1653	1653	1653	1653	0
570	20250311	105200	12747501	1653	1653	1653	1653	0
571	20250311	105100	12747501	1653	1653	1653	1653	0
572	20250311	105000	12747501	1653	1653	1653	1653	0
573	20250311	104900	12747501	1653	1653	1653	1653	0
574	20250311	104800	12747501	1653	1653	1653	1653	0
575	20250311	104700	12747501	1653	1653	1653	1653	0
576	20250311	104600	12747501	1653	1653	1653	1653	0
577	20250311	104500	12747501	1653	1653	1653	1653	0
578	20250311	104400	12747501	1653	1653	1653	1653	0
579	20250311	104300	12747501	1653	1653	1653	1653	0
580	20250311	104200	12747501	1653	1649	1653	1647	881
581	20250311	104100	11295620	1649	1649	1649	1649	216
582	20250311	104000	10939436	1650	1650	1650	1650	0
583	20250311	103900	10939436	1650	1650	1650	1650	0
584	20250311	103800	10939436	1650	1650	1650	1650	0
585	20250311	103700	10939436	1650	1650	1650	1650	0
586	20250311	103600	10939436	1650	1650	1650	1650	0
587	20250311	103500	10939436	1650	1650	1650	1650	0
588	20250311	103400	10939436	1650	1650	1650	1650	0
589	20250311	103300	10939436	1650	1650	1650	1650	0
590	20250311	103200	10939436	1650	1650	1650	1650	0
591	20250311	103100	10939436	1650	1650	1650	1650	0
592	20250311	103000	10939436	1650	1650	1650	1650	0
593	20250311	102900	10939436	1650	1650	1650	1650	0
594	20250311	102800	10939436	1650	1650	1650	1650	0
595	20250311	102700	10939436	1650	1650	1650	1650	0
596	20250311	102600	10939436	1650	1650	1650	1650	16
597	20250311	102500	10913036	1647	1647	1647	1647	0
598	20250311	102400	10913036	1647	1647	1647	1647	0
599	20250311	102300	10913036	1647	1647	1647	1647	0
600	20250311	102200	10913036	1647	1647	1647	1647	0
601	20250311	102100	10913036	1647	1647	1647	1647	0
602	20250311	102000	10913036	1647	1647	1647	1647	0
603	20250311	101900	10913036	1647	1647	1647	1647	0
604	20250311	101800	10913036	1647	1647	1647	1647	0
605	20250311	101700	10913036	1647	1647	1647	1647	0
606	20250311	101600	10913036	1647	1647	1647	1647	0
607	20250311	101500	10913036	1647	1647	1647	1647	0
608	20250311	101400	10913036	1647	1651	1651	1647	93
609	20250311	101300	10759774	1652	1652	1652	1652	0
610	20250311	101200	10759774	1652	1652	1652	1652	0
611	20250311	101100	10759774	1652	1652	1652	1652	0
612	20250311	101000	10759774	1652	1652	1652	1652	0
613	20250311	100900	10759774	1652	1652	1652	1652	127
614	20250311	100800	10549970	1651	1652	1652	1651	21
615	20250311	100700	10515292	1653	1653	1653	1653	0
616	20250311	100600	10515292	1653	1653	1653	1653	0
617	20250311	100500	10515292	1653	1654	1655	1653	45
618	20250311	100400	10440868	1647	1647	1647	1647	0
619	20250311	100300	10440868	1647	1647	1647	1647	0
620	20250311	100200	10440868	1647	1647	1647	1647	0
621	20250311	100100	10440868	1647	1647	1647	1647	0
622	20250311	100000	10440868	1647	1647	1647	1647	0
623	20250311	095900	10440868	1647	1647	1647	1647	0
624	20250311	095800	10440868	1647	1647	1647	1647	1151
625	20250311	095700	8545171	1645	1645	1645	1645	0
626	20250311	095600	8545171	1645	1646	1646	1645	200
627	20250311	095500	8216167	1647	1647	1647	1647	65
628	20250311	095400	8109112	1646	1650	1650	1646	3296
629	20250311	095300	2680017	1649	1649	1649	1649	0
630	20250311	095200	2680017	1649	1649	1649	1649	0
631	20250311	095100	2680017	1649	1649	1649	1649	0
632	20250311	095000	2680017	1649	1649	1649	1649	0
633	20250311	094900	2680017	1649	1651	1651	1649	286
634	20250311	094800	2208197	1652	1652	1652	1652	0
635	20250311	094700	2208197	1652	1652	1652	1652	10
636	20250311	094600	2191677	1653	1653	1653	1653	0
637	20250311	094500	2191677	1653	1653	1653	1653	11
638	20250311	094400	2173494	1656	1656	1656	1653	343
639	20250311	094300	1605555	1656	1657	1657	1656	10
640	20250311	094200	1588990	1658	1659	1659	1657	18
641	20250311	094100	1559143	1659	1660	1660	1659	3
642	20250311	094000	1554165	1657	1659	1659	1657	17
643	20250311	093900	1525979	1655	1656	1657	1655	93
644	20250311	093800	1371983	1662	1663	1663	1662	2
645	20250311	093700	1368658	1663	1663	1663	1663	0
646	20250311	093600	1368658	1663	1663	1663	1663	0
647	20250311	093500	1368658	1663	1663	1663	1663	175
648	20250311	093400	1077633	1663	1663	1663	1663	0
649	20250311	093300	1077633	1663	1663	1663	1663	0
650	20250311	093200	1077633	1663	1663	1663	1663	0
651	20250311	093100	1077633	1663	1663	1663	1663	0
652	20250311	093000	1077633	1663	1663	1663	1663	0
653	20250311	092900	1077633	1663	1663	1663	1663	0
654	20250311	092800	1077633	1663	1663	1663	1663	0
655	20250311	092700	1077633	1663	1663	1663	1663	1
656	20250311	092600	1075970	1663	1663	1663	1663	0
657	20250311	092500	1075970	1663	1663	1663	1663	0
658	20250311	092400	1075970	1663	1663	1663	1663	9
659	20250311	092300	1061003	1660	1661	1661	1660	6
660	20250311	092200	1051040	1662	1662	1662	1662	0
661	20250311	092100	1051040	1662	1662	1662	1662	0
662	20250311	092000	1051040	1662	1662	1662	1662	10
663	20250311	091900	1034420	1663	1663	1663	1663	0
664	20250311	091800	1034420	1663	1663	1663	1663	0
665	20250311	091700	1034420	1663	1663	1663	1663	0
666	20250311	091600	1034420	1663	1663	1663	1663	0
667	20250311	091500	1034420	1663	1663	1663	1663	0
668	20250311	091400	1034420	1663	1663	1663	1663	0
669	20250311	091300	1034420	1663	1663	1663	1663	82
670	20250311	091200	898054	1663	1663	1663	1663	0
671	20250311	091100	898054	1663	1663	1663	1663	0
672	20250311	091000	898054	1663	1663	1663	1663	0
673	20250311	090900	898054	1663	1663	1663	1663	3
674	20250311	090800	893065	1664	1664	1664	1664	0
675	20250311	090700	893065	1664	1664	1664	1664	5
676	20250311	090600	884745	1650	1659	1659	1650	68
677	20250311	090500	772477	1662	1665	1665	1662	9
678	20250311	090400	757510	1650	1650	1650	1650	408
679	20250311	090300	84310	1650	1636	1650	1636	40
680	20250311	090200	18450	1671	1685	1685	1668	11
681	20250311	090100	0	1686	1686	1686	1686	0
682	20250311	090000	0	1686	1686	1686	1686	0