KissMeData/041520/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	192800	25575850	5790	5790	5790	5790	124
3	20250311	192700	25575850	5790	5790	5790	5790	0
4	20250311	192600	25575850	5790	5790	5790	5790	0
5	20250311	192500	25575850	5790	5790	5790	5790	0
6	20250311	192400	25575850	5790	5790	5790	5790	0
7	20250311	192300	25575850	5790	5790	5790	5790	0
8	20250311	192200	25575850	5790	5790	5790	5790	0
9	20250311	192100	25575850	5790	5790	5790	5790	0
10	20250311	192000	25575850	5790	5790	5790	5790	0
11	20250311	191900	25575850	5790	5790	5790	5790	0
12	20250311	191800	25575850	5790	5790	5790	5790	0
13	20250311	191700	25575850	5790	5790	5790	5790	0
14	20250311	191600	25575850	5790	5790	5790	5790	0
15	20250311	191500	25575850	5790	5790	5790	5790	0
16	20250311	191400	25575850	5790	5790	5790	5790	0
17	20250311	191300	25575850	5790	5790	5790	5790	0
18	20250311	191200	25575850	5790	5790	5790	5790	0
19	20250311	191100	25575850	5790	5790	5790	5790	0
20	20250311	191000	25575850	5790	5790	5790	5790	0
21	20250311	190900	25575850	5790	5790	5790	5790	0
22	20250311	190800	25575850	5790	5790	5790	5790	0
23	20250311	190700	25575850	5790	5790	5790	5790	0
24	20250311	190600	25575850	5790	5790	5790	5790	0
25	20250311	190500	25575850	5790	5790	5790	5790	0
26	20250311	190400	25575850	5790	5790	5790	5790	0
27	20250311	190300	25575850	5790	5790	5790	5790	0
28	20250311	190200	25575850	5790	5790	5790	5790	0
29	20250311	190100	25575850	5790	5790	5790	5790	0
30	20250311	190000	25575850	5790	5790	5790	5790	0
31	20250311	185900	25575850	5790	5790	5790	5790	0
32	20250311	185800	25575850	5790	5790	5790	5790	124
33	20250311	185700	25575850	5790	5790	5790	5790	0
34	20250311	185600	25575850	5790	5790	5790	5790	0
35	20250311	185500	25575850	5790	5790	5790	5790	0
36	20250311	185400	25575850	5790	5790	5790	5790	0
37	20250311	185300	25575850	5790	5790	5790	5790	0
38	20250311	185200	25575850	5790	5790	5790	5790	0
39	20250311	185100	25575850	5790	5790	5790	5790	0
40	20250311	185000	25575850	5790	5790	5790	5790	0
41	20250311	184900	25575850	5790	5790	5790	5790	0
42	20250311	184800	25575850	5790	5790	5790	5790	0
43	20250311	184700	25575850	5790	5790	5790	5790	0
44	20250311	184600	25575850	5790	5790	5790	5790	0
45	20250311	184500	25575850	5790	5790	5790	5790	0
46	20250311	184400	25575850	5790	5790	5790	5790	0
47	20250311	184300	25575850	5790	5790	5790	5790	0
48	20250311	184200	25575850	5790	5790	5790	5790	0
49	20250311	184100	25575850	5790	5790	5790	5790	0
50	20250311	184000	25575850	5790	5790	5790	5790	0
51	20250311	183900	25575850	5790	5790	5790	5790	0
52	20250311	183800	25575850	5790	5790	5790	5790	0
53	20250311	183700	25575850	5790	5790	5790	5790	0
54	20250311	183600	25575850	5790	5790	5790	5790	0
55	20250311	183500	25575850	5790	5790	5790	5790	0
56	20250311	183400	25575850	5790	5790	5790	5790	0
57	20250311	183300	25575850	5790	5790	5790	5790	0
58	20250311	183200	25575850	5790	5790	5790	5790	0
59	20250311	183100	25575850	5790	5790	5790	5790	0
60	20250311	183000	25575850	5790	5790	5790	5790	0
61	20250311	182900	25575850	5790	5790	5790	5790	0
62	20250311	182800	25575850	5790	5790	5790	5790	124
63	20250311	182700	25575850	5790	5790	5790	5790	0
64	20250311	182600	25575850	5790	5790	5790	5790	0
65	20250311	182500	25575850	5790	5790	5790	5790	0
66	20250311	182400	25575850	5790	5790	5790	5790	0
67	20250311	182300	25575850	5790	5790	5790	5790	0
68	20250311	182200	25575850	5790	5790	5790	5790	0
69	20250311	182100	25575850	5790	5790	5790	5790	0
70	20250311	182000	25575850	5790	5790	5790	5790	0
71	20250311	181900	25575850	5790	5790	5790	5790	0
72	20250311	181800	25575850	5790	5790	5790	5790	0
73	20250311	181700	25575850	5790	5790	5790	5790	0
74	20250311	181600	25575850	5790	5790	5790	5790	0
75	20250311	181500	25575850	5790	5790	5790	5790	0
76	20250311	181400	25575850	5790	5790	5790	5790	0
77	20250311	181300	25575850	5790	5790	5790	5790	0
78	20250311	181200	25575850	5790	5790	5790	5790	0
79	20250311	181100	25575850	5790	5790	5790	5790	0
80	20250311	181000	25575850	5790	5790	5790	5790	0
81	20250311	180900	25575850	5790	5790	5790	5790	0
82	20250311	180800	25575850	5790	5790	5790	5790	0
83	20250311	180700	25575850	5790	5790	5790	5790	0
84	20250311	180600	25575850	5790	5790	5790	5790	0
85	20250311	180500	25575850	5790	5790	5790	5790	0
86	20250311	180400	25575850	5790	5790	5790	5790	0
87	20250311	180300	25575850	5790	5790	5790	5790	0
88	20250311	180200	25575850	5790	5790	5790	5790	0
89	20250311	180100	25575850	5790	5790	5790	5790	0
90	20250311	180000	25575850	5790	5790	5790	5790	0
91	20250311	175900	25575850	5790	5790	5790	5790	0
92	20250311	175800	25575850	5790	5790	5790	5790	124
93	20250311	175700	25575850	5790	5790	5790	5790	0
94	20250311	175600	25575850	5790	5790	5790	5790	0
95	20250311	175500	25575850	5790	5790	5790	5790	0
96	20250311	175400	25575850	5790	5790	5790	5790	0
97	20250311	175300	25575850	5790	5790	5790	5790	0
98	20250311	175200	25575850	5790	5790	5790	5790	0
99	20250311	175100	25575850	5790	5790	5790	5790	0
100	20250311	175000	25575850	5790	5790	5790	5790	0
101	20250311	174900	25575850	5790	5790	5790	5790	0
102	20250311	174800	25575850	5790	5790	5790	5790	0
103	20250311	174700	25575850	5790	5790	5790	5790	0
104	20250311	174600	25575850	5790	5790	5790	5790	0
105	20250311	174500	25575850	5790	5790	5790	5790	0
106	20250311	174400	25575850	5790	5790	5790	5790	0
107	20250311	174300	25575850	5790	5790	5790	5790	0
108	20250311	174200	25575850	5790	5790	5790	5790	0
109	20250311	174100	25575850	5790	5790	5790	5790	0
110	20250311	174000	25575850	5790	5790	5790	5790	0
111	20250311	173900	25575850	5790	5790	5790	5790	0
112	20250311	173800	25575850	5790	5790	5790	5790	0
113	20250311	173700	25575850	5790	5790	5790	5790	0
114	20250311	173600	25575850	5790	5790	5790	5790	0
115	20250311	173500	25575850	5790	5790	5790	5790	0
116	20250311	173400	25575850	5790	5790	5790	5790	0
117	20250311	173300	25575850	5790	5790	5790	5790	0
118	20250311	173200	25575850	5790	5790	5790	5790	0
119	20250311	173100	25575850	5790	5790	5790	5790	0
120	20250311	173000	25575850	5790	5790	5790	5790	0
121	20250311	172900	25575850	5790	5790	5790	5790	0
122	20250311	172800	25575850	5790	5790	5790	5790	124
123	20250311	172700	25575850	5790	5790	5790	5790	0
124	20250311	172600	25575850	5790	5790	5790	5790	0
125	20250311	172500	25575850	5790	5790	5790	5790	0
126	20250311	172400	25575850	5790	5790	5790	5790	0
127	20250311	172300	25575850	5790	5790	5790	5790	0
128	20250311	172200	25575850	5790	5790	5790	5790	0
129	20250311	172100	25575850	5790	5790	5790	5790	0
130	20250311	172000	25575850	5790	5790	5790	5790	0
131	20250311	171900	25575850	5790	5790	5790	5790	0
132	20250311	171800	25575850	5790	5790	5790	5790	0
133	20250311	171700	25575850	5790	5790	5790	5790	0
134	20250311	171600	25575850	5790	5790	5790	5790	0
135	20250311	171500	25575850	5790	5790	5790	5790	0
136	20250311	171400	25575850	5790	5790	5790	5790	0
137	20250311	171300	25575850	5790	5790	5790	5790	0
138	20250311	171200	25575850	5790	5790	5790	5790	0
139	20250311	171100	25575850	5790	5790	5790	5790	0
140	20250311	171000	25575850	5790	5790	5790	5790	0
141	20250311	170900	25575850	5790	5790	5790	5790	0
142	20250311	170800	25575850	5790	5790	5790	5790	0
143	20250311	170700	25575850	5790	5790	5790	5790	0
144	20250311	170600	25575850	5790	5790	5790	5790	0
145	20250311	170500	25575850	5790	5790	5790	5790	0
146	20250311	170400	25575850	5790	5790	5790	5790	0
147	20250311	170300	25575850	5790	5790	5790	5790	0
148	20250311	170200	25575850	5790	5790	5790	5790	0
149	20250311	170100	25575850	5790	5790	5790	5790	0
150	20250311	170000	25575850	5790	5790	5790	5790	0
151	20250311	165900	25575850	5790	5790	5790	5790	0
152	20250311	165800	25575850	5790	5790	5790	5790	124
153	20250311	165700	25575850	5790	5790	5790	5790	0
154	20250311	165600	25575850	5790	5790	5790	5790	0
155	20250311	165500	25575850	5790	5790	5790	5790	0
156	20250311	165400	25575850	5790	5790	5790	5790	0
157	20250311	165300	25575850	5790	5790	5790	5790	0
158	20250311	165200	25575850	5790	5790	5790	5790	0
159	20250311	165100	25575850	5790	5790	5790	5790	0
160	20250311	165000	25575850	5790	5790	5790	5790	0
161	20250311	164900	25575850	5790	5790	5790	5790	0
162	20250311	164800	25575850	5790	5790	5790	5790	0
163	20250311	164700	25575850	5790	5790	5790	5790	0
164	20250311	164600	25575850	5790	5790	5790	5790	0
165	20250311	164500	25575850	5790	5790	5790	5790	0
166	20250311	164400	25575850	5790	5790	5790	5790	0
167	20250311	164300	25575850	5790	5790	5790	5790	0
168	20250311	164200	25575850	5790	5790	5790	5790	0
169	20250311	164100	25575850	5790	5790	5790	5790	0
170	20250311	164000	25575850	5790	5790	5790	5790	0
171	20250311	163900	25575850	5790	5790	5790	5790	0
172	20250311	163800	25575850	5790	5790	5790	5790	0
173	20250311	163700	25575850	5790	5790	5790	5790	0
174	20250311	163600	25575850	5790	5790	5790	5790	0
175	20250311	163500	25575850	5790	5790	5790	5790	0
176	20250311	163400	25575850	5790	5790	5790	5790	0
177	20250311	163300	25575850	5790	5790	5790	5790	0
178	20250311	163200	25575850	5790	5790	5790	5790	0
179	20250311	163100	25575850	5790	5790	5790	5790	0
180	20250311	163000	25575850	5790	5790	5790	5790	0
181	20250311	162900	25575850	5790	5790	5790	5790	0
182	20250311	162800	25575850	5790	5790	5790	5790	124
183	20250311	162700	25575850	5790	5790	5790	5790	0
184	20250311	162600	25575850	5790	5790	5790	5790	0
185	20250311	162500	25575850	5790	5790	5790	5790	0
186	20250311	162400	25575850	5790	5790	5790	5790	0
187	20250311	162300	25575850	5790	5790	5790	5790	0
188	20250311	162200	25575850	5790	5790	5790	5790	0
189	20250311	162100	25575850	5790	5790	5790	5790	0
190	20250311	162000	25575850	5790	5790	5790	5790	0
191	20250311	161900	25575850	5790	5790	5790	5790	0
192	20250311	161800	25575850	5790	5790	5790	5790	0
193	20250311	161700	25575850	5790	5790	5790	5790	0
194	20250311	161600	25575850	5790	5790	5790	5790	0
195	20250311	161500	25575850	5790	5790	5790	5790	0
196	20250311	161400	25575850	5790	5790	5790	5790	0
197	20250311	161300	25575850	5790	5790	5790	5790	0
198	20250311	161200	25575850	5790	5790	5790	5790	0
199	20250311	161100	25575850	5790	5790	5790	5790	0
200	20250311	161000	25575850	5790	5790	5790	5790	0
201	20250311	160900	25575850	5790	5790	5790	5790	0
202	20250311	160800	25575850	5790	5790	5790	5790	0
203	20250311	160700	25575850	5790	5790	5790	5790	0
204	20250311	160600	25575850	5790	5790	5790	5790	0
205	20250311	160500	25575850	5790	5790	5790	5790	0
206	20250311	160400	25575850	5790	5790	5790	5790	0
207	20250311	160300	25575850	5790	5790	5790	5790	0
208	20250311	160200	25575850	5790	5790	5790	5790	0
209	20250311	160100	25575850	5790	5790	5790	5790	0
210	20250311	160000	25575850	5790	5790	5790	5790	0
211	20250311	155900	25575850	5790	5790	5790	5790	0
212	20250311	155800	25575850	5790	5790	5790	5790	124
213	20250311	155700	25575850	5790	5790	5790	5790	0
214	20250311	155600	25575850	5790	5790	5790	5790	0
215	20250311	155500	25575850	5790	5790	5790	5790	0
216	20250311	155400	25575850	5790	5790	5790	5790	0
217	20250311	155300	25575850	5790	5790	5790	5790	0
218	20250311	155200	25575850	5790	5790	5790	5790	0
219	20250311	155100	25575850	5790	5790	5790	5790	0
220	20250311	155000	25575850	5790	5790	5790	5790	0
221	20250311	154900	25575850	5790	5790	5790	5790	0
222	20250311	154800	25575850	5790	5790	5790	5790	0
223	20250311	154700	25575850	5790	5790	5790	5790	0
224	20250311	154600	25575850	5790	5790	5790	5790	0
225	20250311	154500	25575850	5790	5790	5790	5790	0
226	20250311	154400	25575850	5790	5790	5790	5790	0
227	20250311	154300	25575850	5790	5790	5790	5790	0
228	20250311	154200	25575850	5790	5790	5790	5790	0
229	20250311	154100	25575850	5790	5790	5790	5790	0
230	20250311	154000	25575850	5790	5790	5790	5790	0
231	20250311	153900	25575850	5790	5790	5790	5790	0
232	20250311	153800	25575850	5790	5790	5790	5790	0
233	20250311	153700	25575850	5790	5790	5790	5790	0
234	20250311	153600	25575850	5790	5790	5790	5790	0
235	20250311	153500	25575850	5790	5790	5790	5790	0
236	20250311	153400	25575850	5790	5790	5790	5790	0
237	20250311	153300	25575850	5790	5790	5790	5790	0
238	20250311	153200	25575850	5790	5790	5790	5790	0
239	20250311	153100	25575850	5790	5790	5790	5790	0
240	20250311	153000	25575850	5790	5790	5790	5790	124
241	20250311	152900	24857890	5790	5790	5790	5790	0
242	20250311	152800	24857890	5790	5790	5790	5790	0
243	20250311	152700	24857890	5790	5790	5790	5790	0
244	20250311	152600	24857890	5790	5790	5790	5790	0
245	20250311	152500	24857890	5790	5790	5790	5790	0
246	20250311	152400	24857890	5790	5790	5790	5790	0
247	20250311	152300	24857890	5790	5790	5790	5790	0
248	20250311	152200	24857890	5790	5790	5790	5790	0
249	20250311	152100	24857890	5790	5790	5790	5790	0
250	20250311	152000	24857890	5790	5790	5790	5790	0
251	20250311	151900	24857890	5790	5800	5800	5790	54
252	20250311	151800	24545150	5800	5800	5800	5800	0
253	20250311	151700	24545150	5800	5800	5800	5800	0
254	20250311	151600	24545150	5800	5800	5800	5800	0
255	20250311	151500	24545150	5800	5800	5800	5800	0
256	20250311	151400	24545150	5800	5800	5800	5800	2
257	20250311	151300	24533550	5820	5820	5820	5820	0
258	20250311	151200	24533550	5820	5820	5820	5820	0
259	20250311	151100	24533550	5820	5820	5820	5820	1
260	20250311	151000	24527730	5820	5820	5820	5820	0
261	20250311	150900	24527730	5820	5820	5820	5820	0
262	20250311	150800	24527730	5820	5820	5820	5820	0
263	20250311	150700	24527730	5820	5820	5820	5820	0
264	20250311	150600	24527730	5820	5820	5820	5820	0
265	20250311	150500	24527730	5820	5790	5820	5790	13
266	20250311	150400	24452220	5790	5790	5790	5790	12
267	20250311	150300	24382740	5800	5800	5800	5800	0
268	20250311	150200	24382740	5800	5800	5800	5800	0
269	20250311	150100	24382740	5800	5800	5800	5800	0
270	20250311	150000	24382740	5800	5800	5800	5800	0
271	20250311	145900	24382740	5800	5800	5800	5800	0
272	20250311	145800	24382740	5800	5800	5800	5800	0
273	20250311	145700	24382740	5800	5800	5800	5800	0
274	20250311	145600	24382740	5800	5800	5800	5800	0
275	20250311	145500	24382740	5800	5800	5800	5800	0
276	20250311	145400	24382740	5800	5800	5800	5800	0
277	20250311	145300	24382740	5800	5800	5800	5800	0
278	20250311	145200	24382740	5800	5800	5800	5800	0
279	20250311	145100	24382740	5800	5800	5800	5800	0
280	20250311	145000	24382740	5800	5800	5800	5800	0
281	20250311	144900	24382740	5800	5800	5800	5800	0
282	20250311	144800	24382740	5800	5800	5800	5800	0
283	20250311	144700	24382740	5800	5840	5850	5650	1552
284	20250311	144600	15440770	5850	5850	5850	5850	0
285	20250311	144500	15440770	5850	5850	5850	5850	0
286	20250311	144400	15440770	5850	5850	5850	5850	0
287	20250311	144300	15440770	5850	5850	5850	5850	0
288	20250311	144200	15440770	5850	5850	5850	5850	0
289	20250311	144100	15440770	5850	5850	5850	5850	0
290	20250311	144000	15440770	5850	5850	5850	5850	0
291	20250311	143900	15440770	5850	5850	5850	5850	0
292	20250311	143800	15440770	5850	5850	5850	5850	0
293	20250311	143700	15440770	5850	5850	5850	5850	0
294	20250311	143600	15440770	5850	5850	5850	5850	0
295	20250311	143500	15440770	5850	5850	5850	5850	0
296	20250311	143400	15440770	5850	5850	5850	5850	0
297	20250311	143300	15440770	5850	5850	5850	5850	0
298	20250311	143200	15440770	5850	5850	5850	5850	0
299	20250311	143100	15440770	5850	5850	5850	5850	0
300	20250311	143000	15440770	5850	5850	5850	5850	1
301	20250311	142900	15434920	5850	5850	5850	5850	0
302	20250311	142800	15434920	5850	5850	5850	5850	0
303	20250311	142700	15434920	5850	5850	5850	5850	0
304	20250311	142600	15434920	5850	5850	5850	5850	0
305	20250311	142500	15434920	5850	5850	5850	5850	0
306	20250311	142400	15434920	5850	5850	5850	5850	0
307	20250311	142300	15434920	5850	5850	5850	5850	300
308	20250311	142200	13679920	5850	5850	5850	5850	52
309	20250311	142100	13375720	5850	5850	5850	5850	0
310	20250311	142000	13375720	5850	5850	5850	5850	0
311	20250311	141900	13375720	5850	5850	5850	5850	0
312	20250311	141800	13375720	5850	5850	5850	5850	0
313	20250311	141700	13375720	5850	5850	5850	5850	0
314	20250311	141600	13375720	5850	5850	5850	5850	0
315	20250311	141500	13375720	5850	5850	5850	5850	0
316	20250311	141400	13375720	5850	5850	5850	5850	0
317	20250311	141300	13375720	5850	5850	5850	5850	0
318	20250311	141200	13375720	5850	5850	5850	5850	0
319	20250311	141100	13375720	5850	5850	5850	5850	0
320	20250311	141000	13375720	5850	5850	5850	5850	0
321	20250311	140900	13375720	5850	5850	5850	5850	0
322	20250311	140800	13375720	5850	5850	5850	5850	0
323	20250311	140700	13375720	5850	5850	5850	5850	0
324	20250311	140600	13375720	5850	5850	5850	5850	0
325	20250311	140500	13375720	5850	5850	5850	5850	0
326	20250311	140400	13375720	5850	5850	5850	5850	0
327	20250311	140300	13375720	5850	5840	5850	5840	125
328	20250311	140200	12645710	5850	5850	5850	5850	0
329	20250311	140100	12645710	5850	5850	5850	5850	0
330	20250311	140000	12645710	5850	5850	5850	5850	0
331	20250311	135900	12645710	5850	5850	5850	5850	0
332	20250311	135800	12645710	5850	5850	5850	5850	4
333	20250311	135700	12622310	5850	5850	5850	5850	0
334	20250311	135600	12622310	5850	5850	5850	5850	1
335	20250311	135500	12616460	5850	5850	5850	5850	0
336	20250311	135400	12616460	5850	5850	5850	5850	0
337	20250311	135300	12616460	5850	5850	5850	5850	0
338	20250311	135200	12616460	5850	5850	5850	5850	0
339	20250311	135100	12616460	5850	5850	5850	5850	0
340	20250311	135000	12616460	5850	5850	5850	5850	63
341	20250311	134900	12247910	5850	5850	5850	5850	0
342	20250311	134800	12247910	5850	5850	5850	5850	0
343	20250311	134700	12247910	5850	5850	5850	5850	0
344	20250311	134600	12247910	5850	5850	5850	5850	0
345	20250311	134500	12247910	5850	5850	5850	5850	0
346	20250311	134400	12247910	5850	5850	5850	5850	0
347	20250311	134300	12247910	5850	5850	5850	5850	9
348	20250311	134200	12195260	5850	5850	5850	5850	0
349	20250311	134100	12195260	5850	5850	5850	5850	0
350	20250311	134000	12195260	5850	5850	5850	5850	0
351	20250311	133900	12195260	5850	5850	5850	5850	0
352	20250311	133800	12195260	5850	5850	5850	5850	0
353	20250311	133700	12195260	5850	5850	5850	5850	0
354	20250311	133600	12195260	5850	5850	5850	5850	0
355	20250311	133500	12195260	5850	5850	5850	5850	0
356	20250311	133400	12195260	5850	5850	5850	5850	0
357	20250311	133300	12195260	5850	5850	5850	5850	0
358	20250311	133200	12195260	5850	5850	5850	5850	0
359	20250311	133100	12195260	5850	5850	5850	5850	0
360	20250311	133000	12195260	5850	5850	5850	5850	0
361	20250311	132900	12195260	5850	5850	5850	5850	0
362	20250311	132800	12195260	5850	5850	5850	5850	0
363	20250311	132700	12195260	5850	5850	5850	5850	0
364	20250311	132600	12195260	5850	5850	5850	5850	0
365	20250311	132500	12195260	5850	5850	5850	5850	0
366	20250311	132400	12195260	5850	5850	5850	5850	0
367	20250311	132300	12195260	5850	5850	5850	5850	0
368	20250311	132200	12195260	5850	5850	5850	5850	0
369	20250311	132100	12195260	5850	5850	5850	5850	0
370	20250311	132000	12195260	5850	5850	5850	5850	0
371	20250311	131900	12195260	5850	5850	5850	5850	0
372	20250311	131800	12195260	5850	5850	5850	5850	0
373	20250311	131700	12195260	5850	5850	5850	5850	0
374	20250311	131600	12195260	5850	5850	5850	5850	0
375	20250311	131500	12195260	5850	5850	5850	5850	0
376	20250311	131400	12195260	5850	5850	5850	5850	0
377	20250311	131300	12195260	5850	5850	5850	5850	0
378	20250311	131200	12195260	5850	5850	5850	5850	0
379	20250311	131100	12195260	5850	5850	5850	5850	0
380	20250311	131000	12195260	5850	5850	5850	5850	0
381	20250311	130900	12195260	5850	5850	5850	5850	0
382	20250311	130800	12195260	5850	5850	5850	5850	0
383	20250311	130700	12195260	5850	5850	5850	5850	0
384	20250311	130600	12195260	5850	5840	5850	5840	1098
385	20250311	130500	5782930	5850	5850	5850	5850	3
386	20250311	130400	5765380	5850	5850	5850	5850	0
387	20250311	130300	5765380	5850	5850	5850	5850	0
388	20250311	130200	5765380	5850	5850	5850	5850	0
389	20250311	130100	5765380	5850	5850	5850	5850	0
390	20250311	130000	5765380	5850	5850	5850	5850	7
391	20250311	125900	5724430	5850	5850	5850	5850	200
392	20250311	125800	4554430	5840	5840	5840	5840	0
393	20250311	125700	4554430	5840	5840	5840	5840	0
394	20250311	125600	4554430	5840	5840	5840	5840	0
395	20250311	125500	4554430	5840	5840	5840	5840	0
396	20250311	125400	4554430	5840	5840	5840	5840	0
397	20250311	125300	4554430	5840	5840	5840	5840	0
398	20250311	125200	4554430	5840	5840	5840	5840	0
399	20250311	125100	4554430	5840	5840	5840	5840	0
400	20250311	125000	4554430	5840	5840	5840	5840	0
401	20250311	124900	4554430	5840	5840	5840	5840	0
402	20250311	124800	4554430	5840	5840	5840	5840	0
403	20250311	124700	4554430	5840	5840	5840	5840	0
404	20250311	124600	4554430	5840	5840	5840	5840	0
405	20250311	124500	4554430	5840	5840	5840	5840	0
406	20250311	124400	4554430	5840	5840	5840	5840	0
407	20250311	124300	4554430	5840	5840	5840	5840	0
408	20250311	124200	4554430	5840	5840	5840	5840	0
409	20250311	124100	4554430	5840	5840	5840	5840	0
410	20250311	124000	4554430	5840	5840	5840	5840	0
411	20250311	123900	4554430	5840	5840	5840	5840	0
412	20250311	123800	4554430	5840	5840	5840	5840	0
413	20250311	123700	4554430	5840	5840	5840	5840	0
414	20250311	123600	4554430	5840	5840	5840	5840	0
415	20250311	123500	4554430	5840	5840	5840	5840	0
416	20250311	123400	4554430	5840	5840	5840	5840	0
417	20250311	123300	4554430	5840	5840	5840	5840	0
418	20250311	123200	4554430	5840	5840	5840	5840	0
419	20250311	123100	4554430	5840	5840	5840	5840	0
420	20250311	123000	4554430	5840	5840	5840	5840	2
421	20250311	122900	4542750	5850	5850	5850	5850	48
422	20250311	122800	4261950	5850	5850	5850	5850	0
423	20250311	122700	4261950	5850	5850	5850	5850	0
424	20250311	122600	4261950	5850	5850	5850	5850	0
425	20250311	122500	4261950	5850	5850	5850	5850	0
426	20250311	122400	4261950	5850	5850	5850	5850	0
427	20250311	122300	4261950	5850	5850	5850	5850	0
428	20250311	122200	4261950	5850	5850	5850	5850	0
429	20250311	122100	4261950	5850	5850	5850	5850	0
430	20250311	122000	4261950	5850	5850	5850	5850	0
431	20250311	121900	4261950	5850	5850	5850	5850	13
432	20250311	121800	4185900	5850	5850	5850	5850	0
433	20250311	121700	4185900	5850	5850	5850	5850	0
434	20250311	121600	4185900	5850	5850	5850	5850	0
435	20250311	121500	4185900	5850	5850	5850	5850	0
436	20250311	121400	4185900	5850	5850	5850	5850	0
437	20250311	121300	4185900	5850	5850	5850	5850	0
438	20250311	121200	4185900	5850	5850	5850	5850	0
439	20250311	121100	4185900	5850	5850	5850	5850	0
440	20250311	121000	4185900	5850	5850	5850	5850	0
441	20250311	120900	4185900	5850	5850	5850	5850	0
442	20250311	120800	4185900	5850	5850	5850	5850	0
443	20250311	120700	4185900	5850	5850	5850	5850	0
444	20250311	120600	4185900	5850	5850	5850	5850	0
445	20250311	120500	4185900	5850	5850	5850	5850	0
446	20250311	120400	4185900	5850	5850	5850	5850	0
447	20250311	120300	4185900	5850	5850	5850	5850	0
448	20250311	120200	4185900	5850	5850	5850	5850	0
449	20250311	120100	4185900	5850	5850	5850	5850	0
450	20250311	120000	4185900	5850	5850	5850	5850	0
451	20250311	115900	4185900	5850	5850	5850	5850	0
452	20250311	115800	4185900	5850	5850	5850	5850	9
453	20250311	115700	4133250	5860	5860	5860	5860	0
454	20250311	115600	4133250	5860	5860	5860	5860	0
455	20250311	115500	4133250	5860	5860	5860	5860	0
456	20250311	115400	4133250	5860	5860	5860	5860	0
457	20250311	115300	4133250	5860	5860	5860	5860	0
458	20250311	115200	4133250	5860	5860	5860	5860	0
459	20250311	115100	4133250	5860	5860	5860	5860	0
460	20250311	115000	4133250	5860	5860	5860	5860	0
461	20250311	114900	4133250	5860	5860	5860	5860	0
462	20250311	114800	4133250	5860	5860	5860	5860	0
463	20250311	114700	4133250	5860	5860	5860	5860	0
464	20250311	114600	4133250	5860	5860	5860	5860	0
465	20250311	114500	4133250	5860	5860	5860	5860	0
466	20250311	114400	4133250	5860	5860	5860	5860	0
467	20250311	114300	4133250	5860	5860	5860	5860	0
468	20250311	114200	4133250	5860	5860	5860	5860	0
469	20250311	114100	4133250	5860	5860	5860	5860	0
470	20250311	114000	4133250	5860	5860	5860	5860	0
471	20250311	113900	4133250	5860	5860	5860	5860	0
472	20250311	113800	4133250	5860	5860	5860	5860	0
473	20250311	113700	4133250	5860	5860	5860	5860	0
474	20250311	113600	4133250	5860	5860	5860	5860	0
475	20250311	113500	4133250	5860	5860	5860	5860	0
476	20250311	113400	4133250	5860	5860	5860	5860	0
477	20250311	113300	4133250	5860	5860	5860	5860	0
478	20250311	113200	4133250	5860	5860	5860	5860	0
479	20250311	113100	4133250	5860	5860	5860	5860	0
480	20250311	113000	4133250	5860	5860	5860	5860	0
481	20250311	112900	4133250	5860	5860	5860	5860	5
482	20250311	112800	4103950	5840	5840	5840	5840	0
483	20250311	112700	4103950	5840	5840	5840	5840	0
484	20250311	112600	4103950	5840	5840	5840	5840	0
485	20250311	112500	4103950	5840	5840	5840	5840	0
486	20250311	112400	4103950	5840	5840	5840	5840	0
487	20250311	112300	4103950	5840	5840	5840	5840	0
488	20250311	112200	4103950	5840	5850	5850	5840	4
489	20250311	112100	4080570	5830	5830	5830	5830	0
490	20250311	112000	4080570	5830	5830	5830	5830	0
491	20250311	111900	4080570	5830	5830	5830	5830	0
492	20250311	111800	4080570	5830	5830	5830	5830	0
493	20250311	111700	4080570	5830	5830	5830	5830	0
494	20250311	111600	4080570	5830	5830	5830	5830	0
495	20250311	111500	4080570	5830	5830	5830	5830	0
496	20250311	111400	4080570	5830	5830	5830	5830	0
497	20250311	111300	4080570	5830	5830	5830	5830	0
498	20250311	111200	4080570	5830	5830	5830	5830	0
499	20250311	111100	4080570	5830	5830	5830	5830	0
500	20250311	111000	4080570	5830	5830	5830	5830	0
501	20250311	110900	4080570	5830	5830	5830	5830	0
502	20250311	110800	4080570	5830	5830	5830	5830	0
503	20250311	110700	4080570	5830	5830	5830	5830	0
504	20250311	110600	4080570	5830	5830	5830	5830	0
505	20250311	110500	4080570	5830	5830	5830	5830	0
506	20250311	110400	4080570	5830	5830	5830	5830	3
507	20250311	110300	4063080	5830	5830	5830	5830	0
508	20250311	110200	4063080	5830	5830	5830	5830	0
509	20250311	110100	4063080	5830	5830	5830	5830	0
510	20250311	110000	4063080	5830	5830	5830	5830	0
511	20250311	105900	4063080	5830	5830	5830	5830	0
512	20250311	105800	4063080	5830	5830	5830	5830	0
513	20250311	105700	4063080	5830	5830	5830	5830	0
514	20250311	105600	4063080	5830	5830	5830	5830	0
515	20250311	105500	4063080	5830	5830	5830	5830	0
516	20250311	105400	4063080	5830	5830	5830	5830	0
517	20250311	105300	4063080	5830	5830	5830	5830	0
518	20250311	105200	4063080	5830	5830	5830	5830	0
519	20250311	105100	4063080	5830	5840	5840	5830	92
520	20250311	105000	3525820	5830	5830	5830	5830	0
521	20250311	104900	3525820	5830	5830	5830	5830	0
522	20250311	104800	3525820	5830	5830	5830	5830	0
523	20250311	104700	3525820	5830	5830	5830	5830	0
524	20250311	104600	3525820	5830	5830	5830	5830	0
525	20250311	104500	3525820	5830	5830	5830	5830	0
526	20250311	104400	3525820	5830	5830	5830	5830	0
527	20250311	104300	3525820	5830	5830	5830	5830	0
528	20250311	104200	3525820	5830	5830	5830	5830	0
529	20250311	104100	3525820	5830	5830	5830	5830	21
530	20250311	104000	3403390	5830	5830	5830	5830	12
531	20250311	103900	3333430	5840	5840	5840	5840	0
532	20250311	103800	3333430	5840	5840	5840	5840	0
533	20250311	103700	3333430	5840	5840	5840	5840	0
534	20250311	103600	3333430	5840	5840	5840	5840	1
535	20250311	103500	3327590	5830	5830	5830	5830	0
536	20250311	103400	3327590	5830	5830	5830	5830	0
537	20250311	103300	3327590	5830	5830	5830	5830	0
538	20250311	103200	3327590	5830	5830	5830	5830	0
539	20250311	103100	3327590	5830	5830	5830	5830	0
540	20250311	103000	3327590	5830	5830	5830	5830	2
541	20250311	102900	3315930	5840	5840	5840	5840	0
542	20250311	102800	3315930	5840	5840	5840	5840	0
543	20250311	102700	3315930	5840	5840	5840	5840	0
544	20250311	102600	3315930	5840	5840	5840	5840	0
545	20250311	102500	3315930	5840	5840	5840	5840	0
546	20250311	102400	3315930	5840	5840	5840	5840	79
547	20250311	102300	2854570	5840	5840	5840	5840	0
548	20250311	102200	2854570	5840	5840	5840	5840	0
549	20250311	102100	2854570	5840	5840	5840	5840	11
550	20250311	102000	2790330	5840	5840	5840	5840	0
551	20250311	101900	2790330	5840	5840	5840	5840	0
552	20250311	101800	2790330	5840	5840	5840	5840	0
553	20250311	101700	2790330	5840	5850	5850	5840	100
554	20250311	101600	2205450	5880	5880	5880	5880	0
555	20250311	101500	2205450	5880	5880	5880	5880	0
556	20250311	101400	2205450	5880	5880	5880	5880	0
557	20250311	101300	2205450	5880	5880	5880	5880	0
558	20250311	101200	2205450	5880	5880	5880	5880	0
559	20250311	101100	2205450	5880	5880	5880	5880	0
560	20250311	101000	2205450	5880	5880	5880	5880	0
561	20250311	100900	2205450	5880	5880	5880	5880	0
562	20250311	100800	2205450	5880	5880	5880	5880	0
563	20250311	100700	2205450	5880	5880	5880	5880	0
564	20250311	100600	2205450	5880	5880	5880	5880	0
565	20250311	100500	2205450	5880	5850	5880	5850	18
566	20250311	100400	2100020	5840	5840	5840	5840	0
567	20250311	100300	2100020	5840	5860	5860	5840	200
568	20250311	100200	930200	5860	5890	5890	5860	110
569	20250311	100100	282600	5890	5890	5890	5890	0
570	20250311	100000	282600	5890	5890	5890	5890	0
571	20250311	095900	282600	5890	5860	5890	5850	14
572	20250311	095800	200440	5910	5910	5910	5910	0
573	20250311	095700	200440	5910	5910	5910	5910	0
574	20250311	095600	200440	5910	5910	5910	5910	0
575	20250311	095500	200440	5910	5910	5910	5910	0
576	20250311	095400	200440	5910	5910	5910	5910	0
577	20250311	095300	200440	5910	5910	5910	5910	0
578	20250311	095200	200440	5910	5910	5910	5910	0
579	20250311	095100	200440	5910	5910	5910	5910	0
580	20250311	095000	200440	5910	5910	5910	5910	0
581	20250311	094900	200440	5910	5910	5910	5910	0
582	20250311	094800	200440	5910	5910	5910	5910	0
583	20250311	094700	200440	5910	5910	5910	5910	0
584	20250311	094600	200440	5910	5910	5910	5910	0
585	20250311	094500	200440	5910	5910	5910	5910	0
586	20250311	094400	200440	5910	5910	5910	5910	0
587	20250311	094300	200440	5910	5910	5910	5910	0
588	20250311	094200	200440	5910	5910	5910	5910	0
589	20250311	094100	200440	5910	5910	5910	5910	0
590	20250311	094000	200440	5910	5910	5910	5910	0
591	20250311	093900	200440	5910	5910	5910	5910	0
592	20250311	093800	200440	5910	5910	5910	5910	0
593	20250311	093700	200440	5910	5910	5910	5910	0
594	20250311	093600	200440	5910	5910	5910	5910	0
595	20250311	093500	200440	5910	5910	5910	5910	0
596	20250311	093400	200440	5910	5910	5910	5910	0
597	20250311	093300	200440	5910	5910	5910	5910	0
598	20250311	093200	200440	5910	5910	5910	5910	0
599	20250311	093100	200440	5910	5910	5910	5910	0
600	20250311	093000	200440	5910	5910	5910	5910	0
601	20250311	092900	200440	5910	5910	5910	5910	0
602	20250311	092800	200440	5910	5910	5910	5910	0
603	20250311	092700	200440	5910	5910	5910	5910	0
604	20250311	092600	200440	5910	5910	5910	5910	0
605	20250311	092500	200440	5910	5910	5910	5910	0
606	20250311	092400	200440	5910	5910	5910	5910	0
607	20250311	092300	200440	5910	5910	5910	5910	0
608	20250311	092200	200440	5910	5910	5910	5910	0
609	20250311	092100	200440	5910	5910	5910	5910	0
610	20250311	092000	200440	5910	5910	5910	5910	0
611	20250311	091900	200440	5910	5910	5910	5910	0
612	20250311	091800	200440	5910	5910	5910	5910	0
613	20250311	091700	200440	5910	5910	5910	5910	0
614	20250311	091600	200440	5910	5910	5910	5910	0
615	20250311	091500	200440	5910	5910	5910	5910	0
616	20250311	091400	200440	5910	5880	5910	5880	20
617	20250311	091300	82540	5870	5870	5870	5870	0
618	20250311	091200	82540	5870	5870	5870	5870	0
619	20250311	091100	82540	5870	5870	5870	5870	4
620	20250311	091000	59060	5870	5870	5870	5870	1
621	20250311	090900	53190	5870	5870	5870	5870	2
622	20250311	090800	41450	5920	5920	5920	5920	0
623	20250311	090700	41450	5920	5920	5920	5920	0
624	20250311	090600	41450	5920	5920	5920	5920	0
625	20250311	090500	41450	5920	5920	5920	5920	0
626	20250311	090400	41450	5920	5920	5920	5920	6
627	20250311	090300	5930	5930	5930	5930	5930	0
628	20250311	090200	5930	5930	5930	5930	5930	0
629	20250311	090100	5930	5930	5930	5930	5930	0
630	20250311	090000	5930	5930	5930	5930	5930	1