KissMeData/348150/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	213000	129458789	4655	4655	4655	4655	182
3	20250311	212900	129458789	4655	4655	4655	4655	0
4	20250311	212800	129458789	4655	4655	4655	4655	0
5	20250311	212700	129458789	4655	4655	4655	4655	0
6	20250311	212600	129458789	4655	4655	4655	4655	0
7	20250311	212500	129458789	4655	4655	4655	4655	0
8	20250311	212400	129458789	4655	4655	4655	4655	0
9	20250311	212300	129458789	4655	4655	4655	4655	0
10	20250311	212200	129458789	4655	4655	4655	4655	0
11	20250311	212100	129458789	4655	4655	4655	4655	0
12	20250311	212000	129458789	4655	4655	4655	4655	0
13	20250311	211900	129458789	4655	4655	4655	4655	0
14	20250311	211800	129458789	4655	4655	4655	4655	0
15	20250311	211700	129458789	4655	4655	4655	4655	0
16	20250311	211600	129458789	4655	4655	4655	4655	0
17	20250311	211500	129458789	4655	4655	4655	4655	0
18	20250311	211400	129458789	4655	4655	4655	4655	0
19	20250311	211300	129458789	4655	4655	4655	4655	0
20	20250311	211200	129458789	4655	4655	4655	4655	0
21	20250311	211100	129458789	4655	4655	4655	4655	0
22	20250311	211000	129458789	4655	4655	4655	4655	0
23	20250311	210900	129458789	4655	4655	4655	4655	0
24	20250311	210800	129458789	4655	4655	4655	4655	0
25	20250311	210700	129458789	4655	4655	4655	4655	0
26	20250311	210600	129458789	4655	4655	4655	4655	0
27	20250311	210500	129458789	4655	4655	4655	4655	0
28	20250311	210400	129458789	4655	4655	4655	4655	0
29	20250311	210300	129458789	4655	4655	4655	4655	0
30	20250311	210200	129458789	4655	4655	4655	4655	0
31	20250311	210100	129458789	4655	4655	4655	4655	0
32	20250311	210000	129458789	4655	4655	4655	4655	182
33	20250311	205900	129458789	4655	4655	4655	4655	0
34	20250311	205800	129458789	4655	4655	4655	4655	0
35	20250311	205700	129458789	4655	4655	4655	4655	0
36	20250311	205600	129458789	4655	4655	4655	4655	0
37	20250311	205500	129458789	4655	4655	4655	4655	0
38	20250311	205400	129458789	4655	4655	4655	4655	0
39	20250311	205300	129458789	4655	4655	4655	4655	0
40	20250311	205200	129458789	4655	4655	4655	4655	0
41	20250311	205100	129458789	4655	4655	4655	4655	0
42	20250311	205000	129458789	4655	4655	4655	4655	0
43	20250311	204900	129458789	4655	4655	4655	4655	0
44	20250311	204800	129458789	4655	4655	4655	4655	0
45	20250311	204700	129458789	4655	4655	4655	4655	0
46	20250311	204600	129458789	4655	4655	4655	4655	0
47	20250311	204500	129458789	4655	4655	4655	4655	0
48	20250311	204400	129458789	4655	4655	4655	4655	0
49	20250311	204300	129458789	4655	4655	4655	4655	0
50	20250311	204200	129458789	4655	4655	4655	4655	0
51	20250311	204100	129458789	4655	4655	4655	4655	0
52	20250311	204000	129458789	4655	4655	4655	4655	0
53	20250311	203900	129458789	4655	4655	4655	4655	0
54	20250311	203800	129458789	4655	4655	4655	4655	0
55	20250311	203700	129458789	4655	4655	4655	4655	0
56	20250311	203600	129458789	4655	4655	4655	4655	0
57	20250311	203500	129458789	4655	4655	4655	4655	0
58	20250311	203400	129458789	4655	4655	4655	4655	0
59	20250311	203300	129458789	4655	4655	4655	4655	0
60	20250311	203200	129458789	4655	4655	4655	4655	0
61	20250311	203100	129458789	4655	4655	4655	4655	0
62	20250311	203000	129458789	4655	4655	4655	4655	182
63	20250311	202900	129458789	4655	4655	4655	4655	0
64	20250311	202800	129458789	4655	4655	4655	4655	0
65	20250311	202700	129458789	4655	4655	4655	4655	0
66	20250311	202600	129458789	4655	4655	4655	4655	0
67	20250311	202500	129458789	4655	4655	4655	4655	0
68	20250311	202400	129458789	4655	4655	4655	4655	0
69	20250311	202300	129458789	4655	4655	4655	4655	0
70	20250311	202200	129458789	4655	4655	4655	4655	0
71	20250311	202100	129458789	4655	4655	4655	4655	0
72	20250311	202000	129458789	4655	4655	4655	4655	0
73	20250311	201900	129458789	4655	4655	4655	4655	0
74	20250311	201800	129458789	4655	4655	4655	4655	0
75	20250311	201700	129458789	4655	4655	4655	4655	0
76	20250311	201600	129458789	4655	4655	4655	4655	0
77	20250311	201500	129458789	4655	4655	4655	4655	0
78	20250311	201400	129458789	4655	4655	4655	4655	0
79	20250311	201300	129458789	4655	4655	4655	4655	0
80	20250311	201200	129458789	4655	4655	4655	4655	0
81	20250311	201100	129458789	4655	4655	4655	4655	0
82	20250311	201000	129458789	4655	4655	4655	4655	0
83	20250311	200900	129458789	4655	4655	4655	4655	0
84	20250311	200800	129458789	4655	4655	4655	4655	0
85	20250311	200700	129458789	4655	4655	4655	4655	0
86	20250311	200600	129458789	4655	4655	4655	4655	0
87	20250311	200500	129458789	4655	4655	4655	4655	0
88	20250311	200400	129458789	4655	4655	4655	4655	0
89	20250311	200300	129458789	4655	4655	4655	4655	0
90	20250311	200200	129458789	4655	4655	4655	4655	0
91	20250311	200100	129458789	4655	4655	4655	4655	0
92	20250311	200000	129458789	4655	4655	4655	4655	182
93	20250311	195900	129458789	4655	4655	4655	4655	0
94	20250311	195800	129458789	4655	4655	4655	4655	0
95	20250311	195700	129458789	4655	4655	4655	4655	0
96	20250311	195600	129458789	4655	4655	4655	4655	0
97	20250311	195500	129458789	4655	4655	4655	4655	0
98	20250311	195400	129458789	4655	4655	4655	4655	0
99	20250311	195300	129458789	4655	4655	4655	4655	0
100	20250311	195200	129458789	4655	4655	4655	4655	0
101	20250311	195100	129458789	4655	4655	4655	4655	0
102	20250311	195000	129458789	4655	4655	4655	4655	0
103	20250311	194900	129458789	4655	4655	4655	4655	0
104	20250311	194800	129458789	4655	4655	4655	4655	0
105	20250311	194700	129458789	4655	4655	4655	4655	0
106	20250311	194600	129458789	4655	4655	4655	4655	0
107	20250311	194500	129458789	4655	4655	4655	4655	0
108	20250311	194400	129458789	4655	4655	4655	4655	0
109	20250311	194300	129458789	4655	4655	4655	4655	0
110	20250311	194200	129458789	4655	4655	4655	4655	0
111	20250311	194100	129458789	4655	4655	4655	4655	0
112	20250311	194000	129458789	4655	4655	4655	4655	0
113	20250311	193900	129458789	4655	4655	4655	4655	0
114	20250311	193800	129458789	4655	4655	4655	4655	0
115	20250311	193700	129458789	4655	4655	4655	4655	0
116	20250311	193600	129458789	4655	4655	4655	4655	0
117	20250311	193500	129458789	4655	4655	4655	4655	0
118	20250311	193400	129458789	4655	4655	4655	4655	0
119	20250311	193300	129458789	4655	4655	4655	4655	0
120	20250311	193200	129458789	4655	4655	4655	4655	0
121	20250311	193100	129458789	4655	4655	4655	4655	0
122	20250311	193000	129458789	4655	4655	4655	4655	182
123	20250311	192900	129458789	4655	4655	4655	4655	0
124	20250311	192800	129458789	4655	4655	4655	4655	0
125	20250311	192700	129458789	4655	4655	4655	4655	0
126	20250311	192600	129458789	4655	4655	4655	4655	0
127	20250311	192500	129458789	4655	4655	4655	4655	0
128	20250311	192400	129458789	4655	4655	4655	4655	0
129	20250311	192300	129458789	4655	4655	4655	4655	0
130	20250311	192200	129458789	4655	4655	4655	4655	0
131	20250311	192100	129458789	4655	4655	4655	4655	0
132	20250311	192000	129458789	4655	4655	4655	4655	0
133	20250311	191900	129458789	4655	4655	4655	4655	0
134	20250311	191800	129458789	4655	4655	4655	4655	0
135	20250311	191700	129458789	4655	4655	4655	4655	0
136	20250311	191600	129458789	4655	4655	4655	4655	0
137	20250311	191500	129458789	4655	4655	4655	4655	0
138	20250311	191400	129458789	4655	4655	4655	4655	0
139	20250311	191300	129458789	4655	4655	4655	4655	0
140	20250311	191200	129458789	4655	4655	4655	4655	0
141	20250311	191100	129458789	4655	4655	4655	4655	0
142	20250311	191000	129458789	4655	4655	4655	4655	0
143	20250311	190900	129458789	4655	4655	4655	4655	0
144	20250311	190800	129458789	4655	4655	4655	4655	0
145	20250311	190700	129458789	4655	4655	4655	4655	0
146	20250311	190600	129458789	4655	4655	4655	4655	0
147	20250311	190500	129458789	4655	4655	4655	4655	0
148	20250311	190400	129458789	4655	4655	4655	4655	0
149	20250311	190300	129458789	4655	4655	4655	4655	0
150	20250311	190200	129458789	4655	4655	4655	4655	0
151	20250311	190100	129458789	4655	4655	4655	4655	0
152	20250311	190000	129458789	4655	4655	4655	4655	182
153	20250311	185900	129458789	4655	4655	4655	4655	0
154	20250311	185800	129458789	4655	4655	4655	4655	0
155	20250311	185700	129458789	4655	4655	4655	4655	0
156	20250311	185600	129458789	4655	4655	4655	4655	0
157	20250311	185500	129458789	4655	4655	4655	4655	0
158	20250311	185400	129458789	4655	4655	4655	4655	0
159	20250311	185300	129458789	4655	4655	4655	4655	0
160	20250311	185200	129458789	4655	4655	4655	4655	0
161	20250311	185100	129458789	4655	4655	4655	4655	0
162	20250311	185000	129458789	4655	4655	4655	4655	0
163	20250311	184900	129458789	4655	4655	4655	4655	0
164	20250311	184800	129458789	4655	4655	4655	4655	0
165	20250311	184700	129458789	4655	4655	4655	4655	0
166	20250311	184600	129458789	4655	4655	4655	4655	0
167	20250311	184500	129458789	4655	4655	4655	4655	0
168	20250311	184400	129458789	4655	4655	4655	4655	0
169	20250311	184300	129458789	4655	4655	4655	4655	0
170	20250311	184200	129458789	4655	4655	4655	4655	0
171	20250311	184100	129458789	4655	4655	4655	4655	0
172	20250311	184000	129458789	4655	4655	4655	4655	0
173	20250311	183900	129458789	4655	4655	4655	4655	0
174	20250311	183800	129458789	4655	4655	4655	4655	0
175	20250311	183700	129458789	4655	4655	4655	4655	0
176	20250311	183600	129458789	4655	4655	4655	4655	0
177	20250311	183500	129458789	4655	4655	4655	4655	0
178	20250311	183400	129458789	4655	4655	4655	4655	0
179	20250311	183300	129458789	4655	4655	4655	4655	0
180	20250311	183200	129458789	4655	4655	4655	4655	0
181	20250311	183100	129458789	4655	4655	4655	4655	0
182	20250311	183000	129458789	4655	4655	4655	4655	182
183	20250311	182900	129458789	4655	4655	4655	4655	0
184	20250311	182800	129458789	4655	4655	4655	4655	0
185	20250311	182700	129458789	4655	4655	4655	4655	0
186	20250311	182600	129458789	4655	4655	4655	4655	0
187	20250311	182500	129458789	4655	4655	4655	4655	0
188	20250311	182400	129458789	4655	4655	4655	4655	0
189	20250311	182300	129458789	4655	4655	4655	4655	0
190	20250311	182200	129458789	4655	4655	4655	4655	0
191	20250311	182100	129458789	4655	4655	4655	4655	0
192	20250311	182000	129458789	4655	4655	4655	4655	0
193	20250311	181900	129458789	4655	4655	4655	4655	0
194	20250311	181800	129458789	4655	4655	4655	4655	0
195	20250311	181700	129458789	4655	4655	4655	4655	0
196	20250311	181600	129458789	4655	4655	4655	4655	0
197	20250311	181500	129458789	4655	4655	4655	4655	0
198	20250311	181400	129458789	4655	4655	4655	4655	0
199	20250311	181300	129458789	4655	4655	4655	4655	0
200	20250311	181200	129458789	4655	4655	4655	4655	0
201	20250311	181100	129458789	4655	4655	4655	4655	0
202	20250311	181000	129458789	4655	4655	4655	4655	0
203	20250311	180900	129458789	4655	4655	4655	4655	0
204	20250311	180800	129458789	4655	4655	4655	4655	0
205	20250311	180700	129458789	4655	4655	4655	4655	0
206	20250311	180600	129458789	4655	4655	4655	4655	0
207	20250311	180500	129458789	4655	4655	4655	4655	0
208	20250311	180400	129458789	4655	4655	4655	4655	0
209	20250311	180300	129458789	4655	4655	4655	4655	0
210	20250311	180200	129458789	4655	4655	4655	4655	0
211	20250311	180100	129458789	4655	4655	4655	4655	0
212	20250311	180000	129458789	4655	4655	4655	4655	182
213	20250311	175900	129458789	4655	4655	4655	4655	0
214	20250311	175800	129458789	4655	4655	4655	4655	0
215	20250311	175700	129458789	4655	4655	4655	4655	0
216	20250311	175600	129458789	4655	4655	4655	4655	0
217	20250311	175500	129458789	4655	4655	4655	4655	0
218	20250311	175400	129458789	4655	4655	4655	4655	0
219	20250311	175300	129458789	4655	4655	4655	4655	0
220	20250311	175200	129458789	4655	4655	4655	4655	0
221	20250311	175100	129458789	4655	4655	4655	4655	0
222	20250311	175000	129458789	4655	4655	4655	4655	0
223	20250311	174900	129458789	4655	4655	4655	4655	0
224	20250311	174800	129458789	4655	4655	4655	4655	0
225	20250311	174700	129458789	4655	4655	4655	4655	0
226	20250311	174600	129458789	4655	4655	4655	4655	0
227	20250311	174500	129458789	4655	4655	4655	4655	0
228	20250311	174400	129458789	4655	4655	4655	4655	0
229	20250311	174300	129458789	4655	4655	4655	4655	0
230	20250311	174200	129458789	4655	4655	4655	4655	0
231	20250311	174100	129458789	4655	4655	4655	4655	0
232	20250311	174000	129458789	4655	4655	4655	4655	0
233	20250311	173900	129458789	4655	4655	4655	4655	0
234	20250311	173800	129458789	4655	4655	4655	4655	0
235	20250311	173700	129458789	4655	4655	4655	4655	0
236	20250311	173600	129458789	4655	4655	4655	4655	0
237	20250311	173500	129458789	4655	4655	4655	4655	0
238	20250311	173400	129458789	4655	4655	4655	4655	0
239	20250311	173300	129458789	4655	4655	4655	4655	0
240	20250311	173200	129458789	4655	4655	4655	4655	0
241	20250311	173100	129458789	4655	4655	4655	4655	0
242	20250311	173000	129458789	4655	4655	4655	4655	182
243	20250311	172900	129458789	4655	4655	4655	4655	0
244	20250311	172800	129458789	4655	4655	4655	4655	0
245	20250311	172700	129458789	4655	4655	4655	4655	0
246	20250311	172600	129458789	4655	4655	4655	4655	0
247	20250311	172500	129458789	4655	4655	4655	4655	0
248	20250311	172400	129458789	4655	4655	4655	4655	0
249	20250311	172300	129458789	4655	4655	4655	4655	0
250	20250311	172200	129458789	4655	4655	4655	4655	0
251	20250311	172100	129458789	4655	4655	4655	4655	0
252	20250311	172000	129458789	4655	4655	4655	4655	0
253	20250311	171900	129458789	4655	4655	4655	4655	0
254	20250311	171800	129458789	4655	4655	4655	4655	0
255	20250311	171700	129458789	4655	4655	4655	4655	0
256	20250311	171600	129458789	4655	4655	4655	4655	0
257	20250311	171500	129458789	4655	4655	4655	4655	0
258	20250311	171400	129458789	4655	4655	4655	4655	0
259	20250311	171300	129458789	4655	4655	4655	4655	0
260	20250311	171200	129458789	4655	4655	4655	4655	0
261	20250311	171100	129458789	4655	4655	4655	4655	0
262	20250311	171000	129458789	4655	4655	4655	4655	0
263	20250311	170900	129458789	4655	4655	4655	4655	0
264	20250311	170800	129458789	4655	4655	4655	4655	0
265	20250311	170700	129458789	4655	4655	4655	4655	0
266	20250311	170600	129458789	4655	4655	4655	4655	0
267	20250311	170500	129458789	4655	4655	4655	4655	0
268	20250311	170400	129458789	4655	4655	4655	4655	0
269	20250311	170300	129458789	4655	4655	4655	4655	0
270	20250311	170200	129458789	4655	4655	4655	4655	0
271	20250311	170100	129458789	4655	4655	4655	4655	0
272	20250311	170000	129458789	4655	4655	4655	4655	182
273	20250311	165900	129458789	4655	4655	4655	4655	0
274	20250311	165800	129458789	4655	4655	4655	4655	0
275	20250311	165700	129458789	4655	4655	4655	4655	0
276	20250311	165600	129458789	4655	4655	4655	4655	0
277	20250311	165500	129458789	4655	4655	4655	4655	0
278	20250311	165400	129458789	4655	4655	4655	4655	0
279	20250311	165300	129458789	4655	4655	4655	4655	0
280	20250311	165200	129458789	4655	4655	4655	4655	0
281	20250311	165100	129458789	4655	4655	4655	4655	0
282	20250311	165000	129458789	4655	4655	4655	4655	0
283	20250311	164900	129458789	4655	4655	4655	4655	0
284	20250311	164800	129458789	4655	4655	4655	4655	0
285	20250311	164700	129458789	4655	4655	4655	4655	0
286	20250311	164600	129458789	4655	4655	4655	4655	0
287	20250311	164500	129458789	4655	4655	4655	4655	0
288	20250311	164400	129458789	4655	4655	4655	4655	0
289	20250311	164300	129458789	4655	4655	4655	4655	0
290	20250311	164200	129458789	4655	4655	4655	4655	0
291	20250311	164100	129458789	4655	4655	4655	4655	0
292	20250311	164000	129458789	4655	4655	4655	4655	0
293	20250311	163900	129458789	4655	4655	4655	4655	0
294	20250311	163800	129458789	4655	4655	4655	4655	0
295	20250311	163700	129458789	4655	4655	4655	4655	0
296	20250311	163600	129458789	4655	4655	4655	4655	0
297	20250311	163500	129458789	4655	4655	4655	4655	0
298	20250311	163400	129458789	4655	4655	4655	4655	0
299	20250311	163300	129458789	4655	4655	4655	4655	0
300	20250311	163200	129458789	4655	4655	4655	4655	0
301	20250311	163100	129458789	4655	4655	4655	4655	0
302	20250311	163000	129458789	4655	4655	4655	4655	182
303	20250311	162900	129458789	4655	4655	4655	4655	0
304	20250311	162800	129458789	4655	4655	4655	4655	0
305	20250311	162700	129458789	4655	4655	4655	4655	0
306	20250311	162600	129458789	4655	4655	4655	4655	0
307	20250311	162500	129458789	4655	4655	4655	4655	0
308	20250311	162400	129458789	4655	4655	4655	4655	0
309	20250311	162300	129458789	4655	4655	4655	4655	0
310	20250311	162200	129458789	4655	4655	4655	4655	0
311	20250311	162100	129458789	4655	4655	4655	4655	0
312	20250311	162000	129458789	4655	4655	4655	4655	0
313	20250311	161900	129458789	4655	4655	4655	4655	0
314	20250311	161800	129458789	4655	4655	4655	4655	0
315	20250311	161700	129458789	4655	4655	4655	4655	0
316	20250311	161600	129458789	4655	4655	4655	4655	0
317	20250311	161500	129458789	4655	4655	4655	4655	0
318	20250311	161400	129458789	4655	4655	4655	4655	0
319	20250311	161300	129458789	4655	4655	4655	4655	0
320	20250311	161200	129458789	4655	4655	4655	4655	0
321	20250311	161100	129458789	4655	4655	4655	4655	0
322	20250311	161000	129458789	4655	4655	4655	4655	0
323	20250311	160900	129458789	4655	4655	4655	4655	0
324	20250311	160800	129458789	4655	4655	4655	4655	0
325	20250311	160700	129458789	4655	4655	4655	4655	0
326	20250311	160600	129458789	4655	4655	4655	4655	0
327	20250311	160500	129458789	4655	4655	4655	4655	0
328	20250311	160400	129458789	4655	4655	4655	4655	0
329	20250311	160300	129458789	4655	4655	4655	4655	0
330	20250311	160200	129458789	4655	4655	4655	4655	0
331	20250311	160100	129458789	4655	4655	4655	4655	0
332	20250311	160000	129458789	4655	4655	4655	4655	182
333	20250311	155900	129458789	4655	4655	4655	4655	0
334	20250311	155800	129458789	4655	4655	4655	4655	0
335	20250311	155700	129458789	4655	4655	4655	4655	0
336	20250311	155600	129458789	4655	4655	4655	4655	0
337	20250311	155500	129458789	4655	4655	4655	4655	0
338	20250311	155400	129458789	4655	4655	4655	4655	0
339	20250311	155300	129458789	4655	4655	4655	4655	0
340	20250311	155200	129458789	4655	4655	4655	4655	0
341	20250311	155100	129458789	4655	4655	4655	4655	0
342	20250311	155000	129458789	4655	4655	4655	4655	0
343	20250311	154900	129458789	4655	4655	4655	4655	0
344	20250311	154800	129458789	4655	4655	4655	4655	0
345	20250311	154700	129458789	4655	4655	4655	4655	0
346	20250311	154600	129458789	4655	4655	4655	4655	0
347	20250311	154500	129458789	4655	4655	4655	4655	0
348	20250311	154400	129458789	4655	4655	4655	4655	0
349	20250311	154300	129458789	4655	4655	4655	4655	0
350	20250311	154200	129458789	4655	4655	4655	4655	0
351	20250311	154100	129458789	4655	4655	4655	4655	0
352	20250311	154000	129458789	4655	4655	4655	4655	0
353	20250311	153900	129458789	4655	4655	4655	4655	0
354	20250311	153800	129458789	4655	4655	4655	4655	0
355	20250311	153700	129458789	4655	4655	4655	4655	0
356	20250311	153600	129458789	4655	4655	4655	4655	0
357	20250311	153500	129458789	4655	4655	4655	4655	0
358	20250311	153400	129458789	4655	4655	4655	4655	0
359	20250311	153300	129458789	4655	4655	4655	4655	0
360	20250311	153200	129458789	4655	4655	4655	4655	0
361	20250311	153100	129458789	4655	4655	4655	4655	0
362	20250311	153000	129458789	4655	4655	4655	4655	364
363	20250311	152900	128611579	4635	4635	4635	4635	0
364	20250311	152800	128611579	4635	4635	4635	4635	0
365	20250311	152700	128611579	4635	4635	4635	4635	0
366	20250311	152600	128611579	4635	4635	4635	4635	0
367	20250311	152500	128611579	4635	4635	4635	4635	0
368	20250311	152400	128611579	4635	4635	4635	4635	0
369	20250311	152300	128611579	4635	4635	4635	4635	0
370	20250311	152200	128611579	4635	4635	4635	4635	0
371	20250311	152100	128611579	4635	4635	4635	4635	0
372	20250311	152000	128611579	4635	4635	4635	4635	0
373	20250311	151900	128611579	4635	4630	4655	4630	15
374	20250311	151800	128542079	4655	4640	4655	4630	209
375	20250311	151700	127570909	4640	4640	4640	4640	1
376	20250311	151600	127566269	4630	4630	4630	4630	42
377	20250311	151500	127371809	4640	4640	4640	4640	0
378	20250311	151400	127371809	4640	4640	4640	4640	0
379	20250311	151300	127371809	4640	4640	4640	4640	30
380	20250311	151200	127232609	4640	4640	4640	4640	1
381	20250311	151100	127227969	4630	4630	4630	4630	5
382	20250311	151000	127204819	4630	4630	4630	4630	0
383	20250311	150900	127204819	4630	4630	4630	4630	119
384	20250311	150800	126653849	4630	4630	4630	4630	50
385	20250311	150700	126422349	4630	4630	4630	4630	0
386	20250311	150600	126422349	4630	4630	4630	4630	50
387	20250311	150500	126190849	4630	4630	4630	4630	50
388	20250311	150400	125959349	4630	4630	4630	4630	50
389	20250311	150300	125727849	4630	4630	4630	4630	50
390	20250311	150200	125496349	4630	4630	4630	4630	20
391	20250311	150100	125403749	4630	4630	4630	4630	30
392	20250311	150000	125264849	4635	4635	4635	4635	0
393	20250311	145900	125264849	4635	4635	4635	4635	1
394	20250311	145800	125260214	4630	4630	4630	4630	0
395	20250311	145700	125260214	4630	4630	4630	4630	2
396	20250311	145600	125250954	4625	4625	4625	4625	0
397	20250311	145500	125250954	4625	4625	4625	4625	0
398	20250311	145400	125250954	4625	4625	4625	4625	0
399	20250311	145300	125250954	4625	4625	4625	4625	0
400	20250311	145200	125250954	4625	4625	4625	4625	2
401	20250311	145100	125241704	4630	4630	4630	4630	25
402	20250311	145000	125125954	4630	4630	4630	4630	40
403	20250311	144900	124940754	4630	4630	4630	4630	0
404	20250311	144800	124940754	4630	4640	4640	4630	527
405	20250311	144700	122500644	4640	4640	4640	4640	10
406	20250311	144600	122454244	4640	4640	4640	4640	0
407	20250311	144500	122454244	4640	4640	4640	4640	10
408	20250311	144400	122407844	4640	4640	4640	4640	0
409	20250311	144300	122407844	4640	4642	4642	4640	24
410	20250311	144200	122296476	4645	4645	4645	4645	0
411	20250311	144100	122296476	4645	4645	4645	4645	4
412	20250311	144000	122277896	4640	4640	4640	4640	0
413	20250311	143900	122277896	4640	4640	4640	4640	0
414	20250311	143800	122277896	4640	4640	4640	4640	0
415	20250311	143700	122277896	4640	4640	4640	4640	0
416	20250311	143600	122277896	4640	4640	4640	4640	0
417	20250311	143500	122277896	4640	4640	4640	4640	32
418	20250311	143400	122129416	4640	4640	4640	4640	0
419	20250311	143300	122129416	4640	4640	4640	4640	0
420	20250311	143200	122129416	4640	4640	4640	4640	6
421	20250311	143100	122101576	4630	4630	4630	4630	0
422	20250311	143000	122101576	4630	4630	4630	4630	381
423	20250311	142900	120337546	4640	4640	4640	4640	1
424	20250311	142800	120332906	4630	4630	4630	4630	1
425	20250311	142700	120328276	4630	4635	4635	4630	900
426	20250311	142600	116160181	4640	4640	4640	4640	22
427	20250311	142500	116058101	4640	4640	4640	4640	5
428	20250311	142400	116034901	4640	4640	4640	4640	15
429	20250311	142300	115965301	4640	4640	4640	4640	10
430	20250311	142200	115918901	4645	4645	4645	4645	0
431	20250311	142100	115918901	4645	4645	4645	4645	5
432	20250311	142000	115895676	4645	4645	4645	4645	5
433	20250311	141900	115872451	4645	4645	4645	4645	0
434	20250311	141800	115872451	4645	4645	4645	4645	0
435	20250311	141700	115872451	4645	4645	4645	4645	1
436	20250311	141600	115867806	4635	4635	4635	4635	4
437	20250311	141500	115849266	4635	4635	4635	4635	0
438	20250311	141400	115849266	4635	4635	4635	4635	0
439	20250311	141300	115849266	4635	4635	4635	4635	0
440	20250311	141200	115849266	4635	4635	4635	4635	0
441	20250311	141100	115849266	4635	4650	4650	4635	277
442	20250311	141000	114564041	4660	4660	4660	4660	5
443	20250311	140900	114540741	4645	4645	4645	4645	0
444	20250311	140800	114540741	4645	4645	4645	4645	0
445	20250311	140700	114540741	4645	4645	4645	4645	1
446	20250311	140600	114536096	4660	4660	4660	4660	0
447	20250311	140500	114536096	4660	4660	4660	4660	0
448	20250311	140400	114536096	4660	4660	4660	4660	0
449	20250311	140300	114536096	4660	4660	4660	4660	1
450	20250311	140200	114531436	4665	4665	4665	4665	0
451	20250311	140100	114531436	4665	4665	4665	4665	0
452	20250311	140000	114531436	4665	4665	4665	4665	0
453	20250311	135900	114531436	4665	4665	4665	4665	0
454	20250311	135800	114531436	4665	4665	4665	4665	0
455	20250311	135700	114531436	4665	4665	4665	4665	0
456	20250311	135600	114531436	4665	4665	4665	4665	0
457	20250311	135500	114531436	4665	4665	4665	4665	0
458	20250311	135400	114531436	4665	4655	4665	4650	71
459	20250311	135300	114201146	4665	4665	4665	4665	0
460	20250311	135200	114201146	4665	4665	4665	4665	0
461	20250311	135100	114201146	4665	4665	4665	4665	0
462	20250311	135000	114201146	4665	4665	4665	4665	0
463	20250311	134900	114201146	4665	4665	4665	4665	0
464	20250311	134800	114201146	4665	4665	4665	4665	0
465	20250311	134700	114201146	4665	4665	4665	4665	0
466	20250311	134600	114201146	4665	4665	4665	4665	0
467	20250311	134500	114201146	4665	4665	4665	4665	0
468	20250311	134400	114201146	4665	4665	4665	4665	0
469	20250311	134300	114201146	4665	4665	4665	4665	0
470	20250311	134200	114201146	4665	4665	4665	4665	0
471	20250311	134100	114201146	4665	4665	4665	4665	0
472	20250311	134000	114201146	4665	4665	4665	4665	0
473	20250311	133900	114201146	4665	4665	4665	4665	0
474	20250311	133800	114201146	4665	4665	4665	4665	0
475	20250311	133700	114201146	4665	4665	4665	4665	0
476	20250311	133600	114201146	4665	4665	4665	4665	0
477	20250311	133500	114201146	4665	4665	4665	4665	0
478	20250311	133400	114201146	4665	4665	4665	4665	0
479	20250311	133300	114201146	4665	4665	4665	4665	0
480	20250311	133200	114201146	4665	4665	4665	4665	0
481	20250311	133100	114201146	4665	4665	4665	4665	0
482	20250311	133000	114201146	4665	4665	4665	4665	0
483	20250311	132900	114201146	4665	4665	4665	4665	0
484	20250311	132800	114201146	4665	4665	4665	4665	220
485	20250311	132700	113174846	4665	4665	4665	4665	0
486	20250311	132600	113174846	4665	4665	4665	4665	0
487	20250311	132500	113174846	4665	4665	4665	4665	0
488	20250311	132400	113174846	4665	4665	4665	4665	0
489	20250311	132300	113174846	4665	4665	4665	4665	0
490	20250311	132200	113174846	4665	4665	4665	4665	0
491	20250311	132100	113174846	4665	4665	4665	4665	0
492	20250311	132000	113174846	4665	4665	4665	4665	0
493	20250311	131900	113174846	4665	4665	4665	4665	0
494	20250311	131800	113174846	4665	4665	4665	4665	0
495	20250311	131700	113174846	4665	4655	4665	4655	51
496	20250311	131600	112937171	4655	4655	4655	4655	0
497	20250311	131500	112937171	4655	4655	4655	4655	0
498	20250311	131400	112937171	4655	4655	4655	4655	0
499	20250311	131300	112937171	4655	4655	4655	4655	0
500	20250311	131200	112937171	4655	4655	4655	4655	0
501	20250311	131100	112937171	4655	4650	4655	4650	18
502	20250311	131000	112853466	4650	4630	4650	4630	40
503	20250311	130900	112667666	4650	4650	4650	4650	0
504	20250311	130800	112667666	4650	4650	4650	4650	100
505	20250311	130700	112202666	4650	4650	4650	4650	0
506	20250311	130600	112202666	4650	4650	4650	4650	1
507	20250311	130500	112198016	4650	4650	4650	4650	10
508	20250311	130400	112151516	4640	4640	4640	4640	10
509	20250311	130300	112105116	4645	4645	4645	4645	0
510	20250311	130200	112105116	4645	4645	4645	4645	0
511	20250311	130100	112105116	4645	4645	4645	4645	0
512	20250311	130000	112105116	4645	4645	4645	4645	0
513	20250311	125900	112105116	4645	4645	4645	4645	30
514	20250311	125800	111965766	4630	4630	4630	4630	5
515	20250311	125700	111942616	4625	4640	4640	4625	60
516	20250311	125600	111664291	4635	4635	4635	4635	0
517	20250311	125500	111664291	4635	4635	4635	4635	0
518	20250311	125400	111664291	4635	4635	4635	4635	230
519	20250311	125300	110598241	4640	4640	4640	4640	0
520	20250311	125200	110598241	4640	4640	4640	4640	0
521	20250311	125100	110598241	4640	4640	4640	4640	0
522	20250311	125000	110598241	4640	4640	4640	4640	0
523	20250311	124900	110598241	4640	4640	4640	4640	0
524	20250311	124800	110598241	4640	4640	4640	4640	0
525	20250311	124700	110598241	4640	4640	4642	4640	259
526	20250311	124600	109396437	4640	4640	4640	4640	0
527	20250311	124500	109396437	4640	4640	4640	4640	0
528	20250311	124400	109396437	4640	4640	4640	4640	0
529	20250311	124300	109396437	4640	4640	4640	4640	1
530	20250311	124200	109391797	4645	4645	4645	4645	0
531	20250311	124100	109391797	4645	4645	4645	4645	0
532	20250311	124000	109391797	4645	4645	4645	4645	32
533	20250311	123900	109243157	4645	4645	4645	4645	0
534	20250311	123800	109243157	4645	4645	4645	4645	0
535	20250311	123700	109243157	4645	4645	4645	4645	0
536	20250311	123600	109243157	4645	4645	4645	4645	0
537	20250311	123500	109243157	4645	4645	4645	4645	0
538	20250311	123400	109243157	4645	4645	4645	4645	1
539	20250311	123300	109238512	4620	4620	4620	4620	1
540	20250311	123200	109233892	4645	4645	4645	4645	0
541	20250311	123100	109233892	4645	4645	4645	4645	0
542	20250311	123000	109233892	4645	4645	4645	4645	0
543	20250311	122900	109233892	4645	4645	4645	4645	0
544	20250311	122800	109233892	4645	4620	4645	4620	5
545	20250311	122700	109210692	4620	4620	4620	4620	0
546	20250311	122600	109210692	4620	4620	4620	4620	0
547	20250311	122500	109210692	4620	4620	4620	4620	1
548	20250311	122400	109206072	4625	4625	4625	4625	0
549	20250311	122300	109206072	4625	4625	4625	4625	0
550	20250311	122200	109206072	4625	4625	4625	4625	0
551	20250311	122100	109206072	4625	4625	4625	4625	0
552	20250311	122000	109206072	4625	4625	4625	4625	50
553	20250311	121900	108974822	4645	4645	4645	4645	0
554	20250311	121800	108974822	4645	4645	4645	4645	0
555	20250311	121700	108974822	4645	4645	4645	4645	0
556	20250311	121600	108974822	4645	4645	4645	4645	0
557	20250311	121500	108974822	4645	4645	4645	4645	0
558	20250311	121400	108974822	4645	4645	4645	4645	2
559	20250311	121300	108965532	4645	4645	4645	4645	0
560	20250311	121200	108965532	4645	4645	4645	4645	0
561	20250311	121100	108965532	4645	4645	4645	4645	0
562	20250311	121000	108965532	4645	4645	4645	4645	43
563	20250311	120900	108765797	4645	4645	4645	4645	0
564	20250311	120800	108765797	4645	4645	4645	4645	0
565	20250311	120700	108765797	4645	4645	4645	4645	1
566	20250311	120600	108761152	4645	4645	4645	4645	0
567	20250311	120500	108761152	4645	4645	4645	4645	5
568	20250311	120400	108737927	4645	4645	4645	4645	0
569	20250311	120300	108737927	4645	4645	4645	4645	11
570	20250311	120200	108686832	4645	4645	4645	4645	0
571	20250311	120100	108686832	4645	4645	4645	4645	0
572	20250311	120000	108686832	4645	4645	4645	4645	120
573	20250311	115900	108129432	4645	4645	4645	4645	0
574	20250311	115800	108129432	4645	4645	4645	4645	0
575	20250311	115700	108129432	4645	4615	4645	4615	2
576	20250311	115600	108120172	4615	4615	4615	4615	0
577	20250311	115500	108120172	4615	4615	4615	4615	2
578	20250311	115400	108110942	4645	4645	4645	4645	0
579	20250311	115300	108110942	4645	4645	4645	4645	51
580	20250311	115200	107874047	4645	4645	4645	4645	1
581	20250311	115100	107869402	4610	4610	4610	4610	5
582	20250311	115000	107846352	4610	4610	4610	4610	0
583	20250311	114900	107846352	4610	4610	4610	4610	0
584	20250311	114800	107846352	4610	4610	4610	4610	0
585	20250311	114700	107846352	4610	4610	4610	4610	0
586	20250311	114600	107846352	4610	4610	4610	4610	18
587	20250311	114500	107763372	4610	4610	4610	4610	0
588	20250311	114400	107763372	4610	4610	4610	4610	0
589	20250311	114300	107763372	4610	4610	4610	4610	1
590	20250311	114200	107758762	4645	4645	4645	4645	9
591	20250311	114100	107716957	4645	4645	4645	4645	0
592	20250311	114000	107716957	4645	4645	4645	4645	0
593	20250311	113900	107716957	4645	4645	4645	4645	0
594	20250311	113800	107716957	4645	4645	4645	4645	0
595	20250311	113700	107716957	4645	4645	4645	4645	0
596	20250311	113600	107716957	4645	4645	4645	4645	2
597	20250311	113500	107707667	4645	4645	4645	4645	0
598	20250311	113400	107707667	4645	4645	4645	4645	0
599	20250311	113300	107707667	4645	4645	4645	4645	0
600	20250311	113200	107707667	4645	4645	4645	4645	0
601	20250311	113100	107707667	4645	4640	4645	4640	2
602	20250311	113000	107698382	4645	4630	4645	4630	2
603	20250311	112900	107689107	4630	4630	4630	4630	0
604	20250311	112800	107689107	4630	4630	4630	4630	42
605	20250311	112700	107494647	4630	4630	4630	4630	100
606	20250311	112600	107031647	4630	4630	4630	4630	0
607	20250311	112500	107031647	4630	4630	4630	4630	0
608	20250311	112400	107031647	4630	4630	4630	4630	0
609	20250311	112300	107031647	4630	4630	4630	4630	0
610	20250311	112200	107031647	4630	4630	4630	4630	0
611	20250311	112100	107031647	4630	4630	4630	4630	0
612	20250311	112000	107031647	4630	4630	4630	4630	21
613	20250311	111900	106934417	4630	4610	4630	4610	92
614	20250311	111800	106510257	4630	4630	4630	4630	0
615	20250311	111700	106510257	4630	4630	4630	4630	0
616	20250311	111600	106510257	4630	4630	4630	4630	0
617	20250311	111500	106510257	4630	4630	4630	4630	0
618	20250311	111400	106510257	4630	4630	4630	4630	0
619	20250311	111300	106510257	4630	4630	4630	4630	0
620	20250311	111200	106510257	4630	4630	4630	4630	1
621	20250311	111100	106505627	4605	4610	4630	4605	31
622	20250311	111000	106362617	4610	4610	4610	4610	0
623	20250311	110900	106362617	4610	4610	4610	4610	60
624	20250311	110800	106086017	4610	4615	4615	4610	45
625	20250311	110700	105878402	4630	4630	4630	4630	0
626	20250311	110600	105878402	4630	4630	4630	4630	0
627	20250311	110500	105878402	4630	4630	4630	4630	0
628	20250311	110400	105878402	4630	4630	4630	4630	1
629	20250311	110300	105873772	4600	4600	4600	4600	0
630	20250311	110200	105873772	4600	4605	4605	4600	800
631	20250311	110100	102193762	4600	4600	4600	4600	79
632	20250311	110000	101830362	4600	4600	4600	4600	393
633	20250311	105900	100022562	4600	4605	4605	4600	395
634	20250311	105800	98205377	4630	4630	4630	4630	0
635	20250311	105700	98205377	4630	4630	4630	4630	21
636	20250311	105600	98108147	4605	4605	4605	4605	2
637	20250311	105500	98098937	4630	4632	4632	4630	24
638	20250311	105400	97987793	4632	4632	4632	4632	0
639	20250311	105300	97987793	4632	4632	4632	4632	10
640	20250311	105200	97941473	4635	4635	4635	4635	11
641	20250311	105100	97890488	4635	4635	4635	4635	0
642	20250311	105000	97890488	4635	4635	4635	4635	106
643	20250311	104900	97399178	4635	4635	4635	4635	0
644	20250311	104800	97399178	4635	4635	4635	4635	0
645	20250311	104700	97399178	4635	4635	4635	4635	0
646	20250311	104600	97399178	4635	4635	4635	4635	0
647	20250311	104500	97399178	4635	4615	4635	4615	20
648	20250311	104400	97306498	4615	4615	4615	4615	0
649	20250311	104300	97306498	4615	4615	4615	4615	468
650	20250311	104200	95146678	4615	4615	4615	4615	2079
651	20250311	104100	85552093	4615	4620	4620	4615	90
652	20250311	104000	85136738	4620	4620	4627	4620	151
653	20250311	103900	84438432	4620	4620	4620	4620	37
654	20250311	103800	84267492	4620	4617	4620	4617	116
655	20250311	103700	83731602	4620	4620	4620	4620	27
656	20250311	103600	83606862	4617	4620	4620	4617	42
657	20250311	103500	83412945	4620	4620	4620	4620	11
658	20250311	103400	83362125	4620	4615	4620	4615	192
659	20250311	103300	82476020	4615	4615	4615	4615	0
660	20250311	103200	82476020	4615	4615	4615	4615	0
661	20250311	103100	82476020	4615	4615	4615	4615	0
662	20250311	103000	82476020	4615	4615	4615	4615	0
663	20250311	102900	82476020	4615	4615	4615	4615	0
664	20250311	102800	82476020	4615	4615	4615	4615	1
665	20250311	102700	82471405	4610	4610	4610	4610	179
666	20250311	102600	81646215	4595	4595	4595	4595	0
667	20250311	102500	81646215	4595	4595	4595	4595	0
668	20250311	102400	81646215	4595	4595	4595	4595	0
669	20250311	102300	81646215	4595	4595	4595	4595	112
670	20250311	102200	81131575	4595	4610	4610	4595	394
671	20250311	102100	79321130	4595	4595	4595	4595	5
672	20250311	102000	79298155	4595	4595	4595	4595	0
673	20250311	101900	79298155	4595	4595	4595	4595	563
674	20250311	101800	76711170	4595	4600	4600	4595	550
675	20250311	101700	74182700	4600	4600	4600	4600	5
676	20250311	101600	74159700	4600	4600	4610	4600	241
677	20250311	101500	73051000	4600	4615	4615	4595	1541
678	20250311	101400	65959640	4615	4615	4615	4615	0
679	20250311	101300	65959640	4615	4615	4615	4615	12
680	20250311	101200	65904260	4620	4620	4620	4620	17
681	20250311	101100	65825720	4650	4650	4650	4650	0
682	20250311	101000	65825720	4650	4650	4650	4650	0
683	20250311	100900	65825720	4650	4650	4650	4650	6
684	20250311	100800	65797820	4650	4650	4650	4650	0
685	20250311	100700	65797820	4650	4650	4650	4650	0
686	20250311	100600	65797820	4650	4650	4650	4650	0
687	20250311	100500	65797820	4650	4650	4650	4650	0
688	20250311	100400	65797820	4650	4650	4650	4650	0
689	20250311	100300	65797820	4650	4650	4650	4650	0
690	20250311	100200	65797820	4650	4650	4650	4650	0
691	20250311	100100	65797820	4650	4650	4650	4650	0
692	20250311	100000	65797820	4650	4650	4650	4650	1
693	20250311	095900	65793170	4605	4605	4605	4605	0
694	20250311	095800	65793170	4605	4635	4635	4605	2110
695	20250311	095700	56056865	4635	4635	4635	4635	0
696	20250311	095600	56056865	4635	4635	4635	4635	0
697	20250311	095500	56056865	4635	4635	4635	4635	0
698	20250311	095400	56056865	4635	4635	4635	4635	0
699	20250311	095300	56056865	4635	4635	4635	4635	0
700	20250311	095200	56056865	4635	4635	4635	4635	0
701	20250311	095100	56056865	4635	4635	4635	4635	0
702	20250311	095000	56056865	4635	4650	4650	4635	3
703	20250311	094900	56042945	4640	4640	4640	4640	0
704	20250311	094800	56042945	4640	4640	4640	4640	60
705	20250311	094700	55764545	4650	4650	4655	4650	487
706	20250311	094600	53499510	4655	4655	4655	4655	0
707	20250311	094500	53499510	4655	4655	4655	4655	22
708	20250311	094400	53397100	4655	4655	4655	4655	4
709	20250311	094300	53378480	4655	4655	4655	4655	0
710	20250311	094200	53378480	4655	4655	4655	4655	0
711	20250311	094100	53378480	4655	4655	4655	4655	0
712	20250311	094000	53378480	4655	4655	4655	4655	1
713	20250311	093900	53373825	4625	4625	4625	4625	0
714	20250311	093800	53373825	4625	4625	4625	4625	0
715	20250311	093700	53373825	4625	4625	4625	4625	0
716	20250311	093600	53373825	4625	4630	4630	4625	5
717	20250311	093500	53350690	4655	4655	4655	4655	8
718	20250311	093400	53313450	4655	4655	4655	4655	10
719	20250311	093300	53266900	4655	4655	4655	4655	0
720	20250311	093200	53266900	4655	4655	4655	4655	3
721	20250311	093100	53252935	4655	4650	4655	4650	101
722	20250311	093000	52782805	4655	4660	4660	4655	323
723	20250311	092900	51279130	4655	4655	4655	4655	61
724	20250311	092800	50995175	4625	4655	4655	4625	7
725	20250311	092700	50962740	4655	4655	4655	4655	0
726	20250311	092600	50962740	4655	4660	4660	4655	2
727	20250311	092500	50953425	4620	4625	4625	4620	533
728	20250311	092400	48490360	4665	4665	4665	4665	11
729	20250311	092300	48439045	4625	4665	4665	4625	3
730	20250311	092200	48425130	4615	4615	4615	4615	0
731	20250311	092100	48425130	4615	4615	4615	4615	0
732	20250311	092000	48425130	4615	4615	4615	4615	20
733	20250311	091900	48332830	4615	4680	4680	4615	407
734	20250311	091800	46446110	4695	4695	4695	4695	1
735	20250311	091700	46441415	4650	4640	4650	4640	892
736	20250311	091600	42301535	4640	4635	4640	4635	175
737	20250311	091500	41489855	4635	4635	4635	4635	1
738	20250311	091400	41485220	4615	4615	4615	4615	0
739	20250311	091300	41485220	4615	4635	4635	4615	2001
740	20250311	091200	32250585	4610	4610	4610	4605	373
741	20250311	091100	30532570	4610	4622	4622	4610	2000
742	20250311	091000	21312174	4610	4610	4610	4610	1
743	20250311	090900	21307564	4605	4620	4620	4605	142
744	20250311	090800	20653159	4635	4625	4635	4625	50
745	20250311	090700	20421709	4600	4605	4617	4600	3229
746	20250311	090600	5555495	4605	4620	4625	4605	370
747	20250311	090500	3849325	4635	4640	4640	4635	312
748	20250311	090400	2401755	4640	4640	4640	4640	1
749	20250311	090300	2397115	4600	4605	4605	4600	258
750	20250311	090200	1210125	4610	4620	4620	4610	192
751	20250311	090100	323920	4620	4725	4725	4620	31
752	20250311	090000	180375	4625	4625	4625	4625	39