KissMeData/052300/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	193700	30939815	2440	2440	2440	2440	1043
3	20250311	193600	30939815	2440	2440	2440	2440	0
4	20250311	193500	30939815	2440	2440	2440	2440	0
5	20250311	193400	30939815	2440	2440	2440	2440	0
6	20250311	193300	30939815	2440	2440	2440	2440	0
7	20250311	193200	30939815	2440	2440	2440	2440	0
8	20250311	193100	30939815	2440	2440	2440	2440	0
9	20250311	193000	30939815	2440	2440	2440	2440	0
10	20250311	192900	30939815	2440	2440	2440	2440	0
11	20250311	192800	30939815	2440	2440	2440	2440	0
12	20250311	192700	30939815	2440	2440	2440	2440	0
13	20250311	192600	30939815	2440	2440	2440	2440	0
14	20250311	192500	30939815	2440	2440	2440	2440	0
15	20250311	192400	30939815	2440	2440	2440	2440	0
16	20250311	192300	30939815	2440	2440	2440	2440	0
17	20250311	192200	30939815	2440	2440	2440	2440	0
18	20250311	192100	30939815	2440	2440	2440	2440	0
19	20250311	192000	30939815	2440	2440	2440	2440	0
20	20250311	191900	30939815	2440	2440	2440	2440	0
21	20250311	191800	30939815	2440	2440	2440	2440	0
22	20250311	191700	30939815	2440	2440	2440	2440	0
23	20250311	191600	30939815	2440	2440	2440	2440	0
24	20250311	191500	30939815	2440	2440	2440	2440	0
25	20250311	191400	30939815	2440	2440	2440	2440	0
26	20250311	191300	30939815	2440	2440	2440	2440	0
27	20250311	191200	30939815	2440	2440	2440	2440	0
28	20250311	191100	30939815	2440	2440	2440	2440	0
29	20250311	191000	30939815	2440	2440	2440	2440	0
30	20250311	190900	30939815	2440	2440	2440	2440	0
31	20250311	190800	30939815	2440	2440	2440	2440	0
32	20250311	190700	30939815	2440	2440	2440	2440	1043
33	20250311	190600	30939815	2440	2440	2440	2440	0
34	20250311	190500	30939815	2440	2440	2440	2440	0
35	20250311	190400	30939815	2440	2440	2440	2440	0
36	20250311	190300	30939815	2440	2440	2440	2440	0
37	20250311	190200	30939815	2440	2440	2440	2440	0
38	20250311	190100	30939815	2440	2440	2440	2440	0
39	20250311	190000	30939815	2440	2440	2440	2440	0
40	20250311	185900	30939815	2440	2440	2440	2440	0
41	20250311	185800	30939815	2440	2440	2440	2440	0
42	20250311	185700	30939815	2440	2440	2440	2440	0
43	20250311	185600	30939815	2440	2440	2440	2440	0
44	20250311	185500	30939815	2440	2440	2440	2440	0
45	20250311	185400	30939815	2440	2440	2440	2440	0
46	20250311	185300	30939815	2440	2440	2440	2440	0
47	20250311	185200	30939815	2440	2440	2440	2440	0
48	20250311	185100	30939815	2440	2440	2440	2440	0
49	20250311	185000	30939815	2440	2440	2440	2440	0
50	20250311	184900	30939815	2440	2440	2440	2440	0
51	20250311	184800	30939815	2440	2440	2440	2440	0
52	20250311	184700	30939815	2440	2440	2440	2440	0
53	20250311	184600	30939815	2440	2440	2440	2440	0
54	20250311	184500	30939815	2440	2440	2440	2440	0
55	20250311	184400	30939815	2440	2440	2440	2440	0
56	20250311	184300	30939815	2440	2440	2440	2440	0
57	20250311	184200	30939815	2440	2440	2440	2440	0
58	20250311	184100	30939815	2440	2440	2440	2440	0
59	20250311	184000	30939815	2440	2440	2440	2440	0
60	20250311	183900	30939815	2440	2440	2440	2440	0
61	20250311	183800	30939815	2440	2440	2440	2440	0
62	20250311	183700	30939815	2440	2440	2440	2440	1043
63	20250311	183600	30939815	2440	2440	2440	2440	0
64	20250311	183500	30939815	2440	2440	2440	2440	0
65	20250311	183400	30939815	2440	2440	2440	2440	0
66	20250311	183300	30939815	2440	2440	2440	2440	0
67	20250311	183200	30939815	2440	2440	2440	2440	0
68	20250311	183100	30939815	2440	2440	2440	2440	0
69	20250311	183000	30939815	2440	2440	2440	2440	0
70	20250311	182900	30939815	2440	2440	2440	2440	0
71	20250311	182800	30939815	2440	2440	2440	2440	0
72	20250311	182700	30939815	2440	2440	2440	2440	0
73	20250311	182600	30939815	2440	2440	2440	2440	0
74	20250311	182500	30939815	2440	2440	2440	2440	0
75	20250311	182400	30939815	2440	2440	2440	2440	0
76	20250311	182300	30939815	2440	2440	2440	2440	0
77	20250311	182200	30939815	2440	2440	2440	2440	0
78	20250311	182100	30939815	2440	2440	2440	2440	0
79	20250311	182000	30939815	2440	2440	2440	2440	0
80	20250311	181900	30939815	2440	2440	2440	2440	0
81	20250311	181800	30939815	2440	2440	2440	2440	0
82	20250311	181700	30939815	2440	2440	2440	2440	0
83	20250311	181600	30939815	2440	2440	2440	2440	0
84	20250311	181500	30939815	2440	2440	2440	2440	0
85	20250311	181400	30939815	2440	2440	2440	2440	0
86	20250311	181300	30939815	2440	2440	2440	2440	0
87	20250311	181200	30939815	2440	2440	2440	2440	0
88	20250311	181100	30939815	2440	2440	2440	2440	0
89	20250311	181000	30939815	2440	2440	2440	2440	0
90	20250311	180900	30939815	2440	2440	2440	2440	0
91	20250311	180800	30939815	2440	2440	2440	2440	0
92	20250311	180700	30939815	2440	2440	2440	2440	1043
93	20250311	180600	30939815	2440	2440	2440	2440	0
94	20250311	180500	30939815	2440	2440	2440	2440	0
95	20250311	180400	30939815	2440	2440	2440	2440	0
96	20250311	180300	30939815	2440	2440	2440	2440	0
97	20250311	180200	30939815	2440	2440	2440	2440	0
98	20250311	180100	30939815	2440	2440	2440	2440	0
99	20250311	180000	30939815	2440	2440	2440	2440	0
100	20250311	175900	30939815	2440	2440	2440	2440	0
101	20250311	175800	30939815	2440	2440	2440	2440	0
102	20250311	175700	30939815	2440	2440	2440	2440	0
103	20250311	175600	30939815	2440	2440	2440	2440	0
104	20250311	175500	30939815	2440	2440	2440	2440	0
105	20250311	175400	30939815	2440	2440	2440	2440	0
106	20250311	175300	30939815	2440	2440	2440	2440	0
107	20250311	175200	30939815	2440	2440	2440	2440	0
108	20250311	175100	30939815	2440	2440	2440	2440	0
109	20250311	175000	30939815	2440	2440	2440	2440	0
110	20250311	174900	30939815	2440	2440	2440	2440	0
111	20250311	174800	30939815	2440	2440	2440	2440	0
112	20250311	174700	30939815	2440	2440	2440	2440	0
113	20250311	174600	30939815	2440	2440	2440	2440	0
114	20250311	174500	30939815	2440	2440	2440	2440	0
115	20250311	174400	30939815	2440	2440	2440	2440	0
116	20250311	174300	30939815	2440	2440	2440	2440	0
117	20250311	174200	30939815	2440	2440	2440	2440	0
118	20250311	174100	30939815	2440	2440	2440	2440	0
119	20250311	174000	30939815	2440	2440	2440	2440	0
120	20250311	173900	30939815	2440	2440	2440	2440	0
121	20250311	173800	30939815	2440	2440	2440	2440	0
122	20250311	173700	30939815	2440	2440	2440	2440	1043
123	20250311	173600	30939815	2440	2440	2440	2440	0
124	20250311	173500	30939815	2440	2440	2440	2440	0
125	20250311	173400	30939815	2440	2440	2440	2440	0
126	20250311	173300	30939815	2440	2440	2440	2440	0
127	20250311	173200	30939815	2440	2440	2440	2440	0
128	20250311	173100	30939815	2440	2440	2440	2440	0
129	20250311	173000	30939815	2440	2440	2440	2440	0
130	20250311	172900	30939815	2440	2440	2440	2440	0
131	20250311	172800	30939815	2440	2440	2440	2440	0
132	20250311	172700	30939815	2440	2440	2440	2440	0
133	20250311	172600	30939815	2440	2440	2440	2440	0
134	20250311	172500	30939815	2440	2440	2440	2440	0
135	20250311	172400	30939815	2440	2440	2440	2440	0
136	20250311	172300	30939815	2440	2440	2440	2440	0
137	20250311	172200	30939815	2440	2440	2440	2440	0
138	20250311	172100	30939815	2440	2440	2440	2440	0
139	20250311	172000	30939815	2440	2440	2440	2440	0
140	20250311	171900	30939815	2440	2440	2440	2440	0
141	20250311	171800	30939815	2440	2440	2440	2440	0
142	20250311	171700	30939815	2440	2440	2440	2440	0
143	20250311	171600	30939815	2440	2440	2440	2440	0
144	20250311	171500	30939815	2440	2440	2440	2440	0
145	20250311	171400	30939815	2440	2440	2440	2440	0
146	20250311	171300	30939815	2440	2440	2440	2440	0
147	20250311	171200	30939815	2440	2440	2440	2440	0
148	20250311	171100	30939815	2440	2440	2440	2440	0
149	20250311	171000	30939815	2440	2440	2440	2440	0
150	20250311	170900	30939815	2440	2440	2440	2440	0
151	20250311	170800	30939815	2440	2440	2440	2440	0
152	20250311	170700	30939815	2440	2440	2440	2440	1043
153	20250311	170600	30939815	2440	2440	2440	2440	0
154	20250311	170500	30939815	2440	2440	2440	2440	0
155	20250311	170400	30939815	2440	2440	2440	2440	0
156	20250311	170300	30939815	2440	2440	2440	2440	0
157	20250311	170200	30939815	2440	2440	2440	2440	0
158	20250311	170100	30939815	2440	2440	2440	2440	0
159	20250311	170000	30939815	2440	2440	2440	2440	0
160	20250311	165900	30939815	2440	2440	2440	2440	0
161	20250311	165800	30939815	2440	2440	2440	2440	0
162	20250311	165700	30939815	2440	2440	2440	2440	0
163	20250311	165600	30939815	2440	2440	2440	2440	0
164	20250311	165500	30939815	2440	2440	2440	2440	0
165	20250311	165400	30939815	2440	2440	2440	2440	0
166	20250311	165300	30939815	2440	2440	2440	2440	0
167	20250311	165200	30939815	2440	2440	2440	2440	0
168	20250311	165100	30939815	2440	2440	2440	2440	0
169	20250311	165000	30939815	2440	2440	2440	2440	0
170	20250311	164900	30939815	2440	2440	2440	2440	0
171	20250311	164800	30939815	2440	2440	2440	2440	0
172	20250311	164700	30939815	2440	2440	2440	2440	0
173	20250311	164600	30939815	2440	2440	2440	2440	0
174	20250311	164500	30939815	2440	2440	2440	2440	0
175	20250311	164400	30939815	2440	2440	2440	2440	0
176	20250311	164300	30939815	2440	2440	2440	2440	0
177	20250311	164200	30939815	2440	2440	2440	2440	0
178	20250311	164100	30939815	2440	2440	2440	2440	0
179	20250311	164000	30939815	2440	2440	2440	2440	0
180	20250311	163900	30939815	2440	2440	2440	2440	0
181	20250311	163800	30939815	2440	2440	2440	2440	0
182	20250311	163700	30939815	2440	2440	2440	2440	1043
183	20250311	163600	30939815	2440	2440	2440	2440	0
184	20250311	163500	30939815	2440	2440	2440	2440	0
185	20250311	163400	30939815	2440	2440	2440	2440	0
186	20250311	163300	30939815	2440	2440	2440	2440	0
187	20250311	163200	30939815	2440	2440	2440	2440	0
188	20250311	163100	30939815	2440	2440	2440	2440	0
189	20250311	163000	30939815	2440	2440	2440	2440	0
190	20250311	162900	30939815	2440	2440	2440	2440	0
191	20250311	162800	30939815	2440	2440	2440	2440	0
192	20250311	162700	30939815	2440	2440	2440	2440	0
193	20250311	162600	30939815	2440	2440	2440	2440	0
194	20250311	162500	30939815	2440	2440	2440	2440	0
195	20250311	162400	30939815	2440	2440	2440	2440	0
196	20250311	162300	30939815	2440	2440	2440	2440	0
197	20250311	162200	30939815	2440	2440	2440	2440	0
198	20250311	162100	30939815	2440	2440	2440	2440	0
199	20250311	162000	30939815	2440	2440	2440	2440	0
200	20250311	161900	30939815	2440	2440	2440	2440	0
201	20250311	161800	30939815	2440	2440	2440	2440	0
202	20250311	161700	30939815	2440	2440	2440	2440	0
203	20250311	161600	30939815	2440	2440	2440	2440	0
204	20250311	161500	30939815	2440	2440	2440	2440	0
205	20250311	161400	30939815	2440	2440	2440	2440	0
206	20250311	161300	30939815	2440	2440	2440	2440	0
207	20250311	161200	30939815	2440	2440	2440	2440	0
208	20250311	161100	30939815	2440	2440	2440	2440	0
209	20250311	161000	30939815	2440	2440	2440	2440	0
210	20250311	160900	30939815	2440	2440	2440	2440	0
211	20250311	160800	30939815	2440	2440	2440	2440	0
212	20250311	160700	30939815	2440	2440	2440	2440	1043
213	20250311	160600	30939815	2440	2440	2440	2440	0
214	20250311	160500	30939815	2440	2440	2440	2440	0
215	20250311	160400	30939815	2440	2440	2440	2440	0
216	20250311	160300	30939815	2440	2440	2440	2440	0
217	20250311	160200	30939815	2440	2440	2440	2440	0
218	20250311	160100	30939815	2440	2440	2440	2440	0
219	20250311	160000	30939815	2440	2440	2440	2440	0
220	20250311	155900	30939815	2440	2440	2440	2440	0
221	20250311	155800	30939815	2440	2440	2440	2440	0
222	20250311	155700	30939815	2440	2440	2440	2440	0
223	20250311	155600	30939815	2440	2440	2440	2440	0
224	20250311	155500	30939815	2440	2440	2440	2440	0
225	20250311	155400	30939815	2440	2440	2440	2440	0
226	20250311	155300	30939815	2440	2440	2440	2440	0
227	20250311	155200	30939815	2440	2440	2440	2440	0
228	20250311	155100	30939815	2440	2440	2440	2440	0
229	20250311	155000	30939815	2440	2440	2440	2440	0
230	20250311	154900	30939815	2440	2440	2440	2440	0
231	20250311	154800	30939815	2440	2440	2440	2440	0
232	20250311	154700	30939815	2440	2440	2440	2440	0
233	20250311	154600	30939815	2440	2440	2440	2440	0
234	20250311	154500	30939815	2440	2440	2440	2440	0
235	20250311	154400	30939815	2440	2440	2440	2440	0
236	20250311	154300	30939815	2440	2440	2440	2440	0
237	20250311	154200	30939815	2440	2440	2440	2440	0
238	20250311	154100	30939815	2440	2440	2440	2440	0
239	20250311	154000	30939815	2440	2440	2440	2440	0
240	20250311	153900	30939815	2440	2440	2440	2440	0
241	20250311	153800	30939815	2440	2440	2440	2440	0
242	20250311	153700	30939815	2440	2440	2440	2440	1043
243	20250311	153600	30939815	2440	2440	2440	2440	0
244	20250311	153500	30939815	2440	2440	2440	2440	0
245	20250311	153400	30939815	2440	2440	2440	2440	0
246	20250311	153300	30939815	2440	2440	2440	2440	0
247	20250311	153200	30939815	2440	2440	2440	2440	0
248	20250311	153100	30939815	2440	2440	2440	2440	0
249	20250311	153000	30939815	2440	2440	2440	2440	1043
250	20250311	152900	28394895	2440	2440	2440	2440	0
251	20250311	152800	28394895	2440	2440	2440	2440	0
252	20250311	152700	28394895	2440	2440	2440	2440	0
253	20250311	152600	28394895	2440	2440	2440	2440	0
254	20250311	152500	28394895	2440	2440	2440	2440	0
255	20250311	152400	28394895	2440	2440	2440	2440	0
256	20250311	152300	28394895	2440	2440	2440	2440	0
257	20250311	152200	28394895	2440	2440	2440	2440	0
258	20250311	152100	28394895	2440	2440	2440	2440	0
259	20250311	152000	28394895	2440	2440	2440	2440	0
260	20250311	151900	28394895	2440	2425	2440	2425	1609
261	20250311	151800	24493055	2425	2425	2425	2425	0
262	20250311	151700	24493055	2425	2425	2425	2425	0
263	20250311	151600	24493055	2425	2430	2430	2425	900
264	20250311	151500	22308685	2445	2445	2445	2445	0
265	20250311	151400	22308685	2445	2445	2445	2445	0
266	20250311	151300	22308685	2445	2445	2445	2445	1
267	20250311	151200	22306240	2430	2430	2430	2430	0
268	20250311	151100	22306240	2430	2430	2430	2430	0
269	20250311	151000	22306240	2430	2430	2430	2430	1
270	20250311	150900	22303810	2445	2445	2445	2445	0
271	20250311	150800	22303810	2445	2445	2445	2445	0
272	20250311	150700	22303810	2445	2445	2445	2445	0
273	20250311	150600	22303810	2445	2445	2445	2445	0
274	20250311	150500	22303810	2445	2445	2445	2445	0
275	20250311	150400	22303810	2445	2445	2445	2445	1
276	20250311	150300	22301365	2425	2435	2435	2425	142
277	20250311	150200	21956955	2445	2445	2445	2445	0
278	20250311	150100	21956955	2445	2445	2445	2445	0
279	20250311	150000	21956955	2445	2445	2445	2445	0
280	20250311	145900	21956955	2445	2445	2445	2445	0
281	20250311	145800	21956955	2445	2445	2445	2445	0
282	20250311	145700	21956955	2445	2445	2445	2445	0
283	20250311	145600	21956955	2445	2445	2445	2445	0
284	20250311	145500	21956955	2445	2445	2445	2445	0
285	20250311	145400	21956955	2445	2445	2445	2445	21
286	20250311	145300	21905610	2450	2450	2450	2450	0
287	20250311	145200	21905610	2450	2450	2450	2450	0
288	20250311	145100	21905610	2450	2450	2450	2450	0
289	20250311	145000	21905610	2450	2450	2450	2450	0
290	20250311	144900	21905610	2450	2450	2450	2450	0
291	20250311	144800	21905610	2450	2450	2450	2450	0
292	20250311	144700	21905610	2450	2450	2450	2450	0
293	20250311	144600	21905610	2450	2450	2450	2450	0
294	20250311	144500	21905610	2450	2450	2450	2450	0
295	20250311	144400	21905610	2450	2450	2450	2450	0
296	20250311	144300	21905610	2450	2450	2450	2450	0
297	20250311	144200	21905610	2450	2450	2450	2450	0
298	20250311	144100	21905610	2450	2450	2450	2450	0
299	20250311	144000	21905610	2450	2450	2450	2450	0
300	20250311	143900	21905610	2450	2450	2450	2450	0
301	20250311	143800	21905610	2450	2450	2450	2450	0
302	20250311	143700	21905610	2450	2450	2450	2450	0
303	20250311	143600	21905610	2450	2450	2450	2450	0
304	20250311	143500	21905610	2450	2450	2450	2450	0
305	20250311	143400	21905610	2450	2450	2450	2450	0
306	20250311	143300	21905610	2450	2450	2450	2450	0
307	20250311	143200	21905610	2450	2450	2450	2450	0
308	20250311	143100	21905610	2450	2450	2450	2450	0
309	20250311	143000	21905610	2450	2450	2450	2450	0
310	20250311	142900	21905610	2450	2450	2450	2450	0
311	20250311	142800	21905610	2450	2450	2450	2450	0
312	20250311	142700	21905610	2450	2450	2450	2450	0
313	20250311	142600	21905610	2450	2450	2450	2450	0
314	20250311	142500	21905610	2450	2450	2450	2450	0
315	20250311	142400	21905610	2450	2450	2450	2450	0
316	20250311	142300	21905610	2450	2450	2450	2450	0
317	20250311	142200	21905610	2450	2450	2450	2450	0
318	20250311	142100	21905610	2450	2450	2450	2450	0
319	20250311	142000	21905610	2450	2450	2450	2450	0
320	20250311	141900	21905610	2450	2450	2450	2450	0
321	20250311	141800	21905610	2450	2450	2450	2450	0
322	20250311	141700	21905610	2450	2450	2450	2450	0
323	20250311	141600	21905610	2450	2450	2450	2450	0
324	20250311	141500	21905610	2450	2450	2450	2450	0
325	20250311	141400	21905610	2450	2450	2450	2450	0
326	20250311	141300	21905610	2450	2450	2450	2450	0
327	20250311	141200	21905610	2450	2450	2450	2450	0
328	20250311	141100	21905610	2450	2450	2450	2450	0
329	20250311	141000	21905610	2450	2450	2450	2450	0
330	20250311	140900	21905610	2450	2450	2450	2450	0
331	20250311	140800	21905610	2450	2450	2450	2450	0
332	20250311	140700	21905610	2450	2450	2450	2450	0
333	20250311	140600	21905610	2450	2450	2450	2450	0
334	20250311	140500	21905610	2450	2450	2450	2450	0
335	20250311	140400	21905610	2450	2450	2450	2450	0
336	20250311	140300	21905610	2450	2450	2450	2450	0
337	20250311	140200	21905610	2450	2450	2450	2450	0
338	20250311	140100	21905610	2450	2450	2450	2450	0
339	20250311	140000	21905610	2450	2450	2450	2450	0
340	20250311	135900	21905610	2450	2450	2450	2450	0
341	20250311	135800	21905610	2450	2450	2450	2450	0
342	20250311	135700	21905610	2450	2450	2450	2450	0
343	20250311	135600	21905610	2450	2450	2450	2450	0
344	20250311	135500	21905610	2450	2450	2450	2450	0
345	20250311	135400	21905610	2450	2450	2450	2450	0
346	20250311	135300	21905610	2450	2450	2450	2450	0
347	20250311	135200	21905610	2450	2450	2450	2450	0
348	20250311	135100	21905610	2450	2450	2450	2450	0
349	20250311	135000	21905610	2450	2450	2450	2450	0
350	20250311	134900	21905610	2450	2450	2450	2450	0
351	20250311	134800	21905610	2450	2450	2450	2450	0
352	20250311	134700	21905610	2450	2450	2450	2450	3
353	20250311	134600	21898260	2430	2435	2435	2430	124
354	20250311	134500	21596790	2455	2455	2455	2455	1
355	20250311	134400	21594335	2455	2455	2455	2455	0
356	20250311	134300	21594335	2455	2455	2455	2455	0
357	20250311	134200	21594335	2455	2455	2455	2455	0
358	20250311	134100	21594335	2455	2455	2455	2455	0
359	20250311	134000	21594335	2455	2455	2455	2455	0
360	20250311	133900	21594335	2455	2455	2455	2455	0
361	20250311	133800	21594335	2455	2455	2455	2455	0
362	20250311	133700	21594335	2455	2455	2455	2455	0
363	20250311	133600	21594335	2455	2455	2455	2455	0
364	20250311	133500	21594335	2455	2455	2455	2455	0
365	20250311	133400	21594335	2455	2455	2455	2455	0
366	20250311	133300	21594335	2455	2455	2455	2455	0
367	20250311	133200	21594335	2455	2455	2455	2455	1
368	20250311	133100	21591880	2440	2440	2440	2440	30
369	20250311	133000	21518680	2460	2450	2460	2450	11
370	20250311	132900	21491715	2460	2460	2460	2460	0
371	20250311	132800	21491715	2460	2460	2460	2460	0
372	20250311	132700	21491715	2460	2460	2460	2460	0
373	20250311	132600	21491715	2460	2460	2460	2460	0
374	20250311	132500	21491715	2460	2460	2460	2460	0
375	20250311	132400	21491715	2460	2460	2460	2460	0
376	20250311	132300	21491715	2460	2460	2460	2460	0
377	20250311	132200	21491715	2460	2460	2460	2455	3
378	20250311	132100	21484340	2450	2450	2450	2445	208
379	20250311	132000	20974750	2450	2450	2450	2450	0
380	20250311	131900	20974750	2450	2450	2450	2450	0
381	20250311	131800	20974750	2450	2450	2450	2450	0
382	20250311	131700	20974750	2450	2450	2450	2450	0
383	20250311	131600	20974750	2450	2450	2450	2450	0
384	20250311	131500	20974750	2450	2450	2450	2450	0
385	20250311	131400	20974750	2450	2450	2450	2450	0
386	20250311	131300	20974750	2450	2450	2450	2450	0
387	20250311	131200	20974750	2450	2450	2450	2450	0
388	20250311	131100	20974750	2450	2450	2450	2450	0
389	20250311	131000	20974750	2450	2450	2450	2450	0
390	20250311	130900	20974750	2450	2450	2450	2450	0
391	20250311	130800	20974750	2450	2450	2450	2450	0
392	20250311	130700	20974750	2450	2450	2450	2450	0
393	20250311	130600	20974750	2450	2450	2450	2450	0
394	20250311	130500	20974750	2450	2450	2450	2450	0
395	20250311	130400	20974750	2450	2450	2450	2450	0
396	20250311	130300	20974750	2450	2450	2450	2450	0
397	20250311	130200	20974750	2450	2450	2450	2450	0
398	20250311	130100	20974750	2450	2450	2450	2450	0
399	20250311	130000	20974750	2450	2450	2450	2450	0
400	20250311	125900	20974750	2450	2450	2450	2450	0
401	20250311	125800	20974750	2450	2450	2450	2450	0
402	20250311	125700	20974750	2450	2450	2450	2450	0
403	20250311	125600	20974750	2450	2430	2450	2430	467
404	20250311	125500	19839920	2430	2430	2430	2430	0
405	20250311	125400	19839920	2430	2430	2430	2430	800
406	20250311	125300	17895920	2430	2430	2430	2430	0
407	20250311	125200	17895920	2430	2430	2430	2430	0
408	20250311	125100	17895920	2430	2430	2430	2430	0
409	20250311	125000	17895920	2430	2430	2430	2430	0
410	20250311	124900	17895920	2430	2430	2430	2430	0
411	20250311	124800	17895920	2430	2430	2430	2430	0
412	20250311	124700	17895920	2430	2430	2430	2430	0
413	20250311	124600	17895920	2430	2430	2430	2430	0
414	20250311	124500	17895920	2430	2430	2430	2430	1
415	20250311	124400	17893490	2425	2425	2425	2425	1
416	20250311	124300	17891065	2430	2425	2430	2425	8
417	20250311	124200	17871645	2430	2430	2430	2430	0
418	20250311	124100	17871645	2430	2430	2430	2430	0
419	20250311	124000	17871645	2430	2430	2430	2430	0
420	20250311	123900	17871645	2430	2430	2430	2430	0
421	20250311	123800	17871645	2430	2430	2430	2430	0
422	20250311	123700	17871645	2430	2430	2430	2430	1
423	20250311	123600	17869215	2420	2420	2420	2420	0
424	20250311	123500	17869215	2420	2425	2425	2420	47
425	20250311	123400	17755270	2430	2430	2430	2430	0
426	20250311	123300	17755270	2430	2430	2430	2430	0
427	20250311	123200	17755270	2430	2430	2430	2430	0
428	20250311	123100	17755270	2430	2430	2430	2430	0
429	20250311	123000	17755270	2430	2430	2430	2430	0
430	20250311	122900	17755270	2430	2430	2430	2430	0
431	20250311	122800	17755270	2430	2430	2430	2430	0
432	20250311	122700	17755270	2430	2430	2430	2430	0
433	20250311	122600	17755270	2430	2430	2430	2430	0
434	20250311	122500	17755270	2430	2430	2430	2430	0
435	20250311	122400	17755270	2430	2430	2430	2430	0
436	20250311	122300	17755270	2430	2430	2430	2430	0
437	20250311	122200	17755270	2430	2430	2430	2430	0
438	20250311	122100	17755270	2430	2430	2430	2430	0
439	20250311	122000	17755270	2430	2430	2430	2430	10
440	20250311	121900	17730970	2430	2430	2430	2430	10
441	20250311	121800	17706670	2430	2430	2430	2430	0
442	20250311	121700	17706670	2430	2430	2430	2430	0
443	20250311	121600	17706670	2430	2430	2430	2430	0
444	20250311	121500	17706670	2430	2430	2430	2430	0
445	20250311	121400	17706670	2430	2430	2430	2430	0
446	20250311	121300	17706670	2430	2430	2430	2430	0
447	20250311	121200	17706670	2430	2430	2430	2430	0
448	20250311	121100	17706670	2430	2430	2430	2430	1
449	20250311	121000	17704240	2425	2425	2425	2425	0
450	20250311	120900	17704240	2425	2425	2425	2425	0
451	20250311	120800	17704240	2425	2425	2425	2425	0
452	20250311	120700	17704240	2425	2430	2430	2425	31
453	20250311	120600	17628960	2430	2430	2430	2430	0
454	20250311	120500	17628960	2430	2430	2430	2430	0
455	20250311	120400	17628960	2430	2430	2430	2430	0
456	20250311	120300	17628960	2430	2430	2430	2430	0
457	20250311	120200	17628960	2430	2430	2430	2430	0
458	20250311	120100	17628960	2430	2430	2430	2430	0
459	20250311	120000	17628960	2430	2430	2430	2430	0
460	20250311	115900	17628960	2430	2430	2430	2430	0
461	20250311	115800	17628960	2430	2430	2430	2430	0
462	20250311	115700	17628960	2430	2430	2430	2430	0
463	20250311	115600	17628960	2430	2430	2430	2430	0
464	20250311	115500	17628960	2430	2430	2430	2430	0
465	20250311	115400	17628960	2430	2430	2430	2430	0
466	20250311	115300	17628960	2430	2430	2430	2430	0
467	20250311	115200	17628960	2430	2430	2430	2430	0
468	20250311	115100	17628960	2430	2430	2430	2430	0
469	20250311	115000	17628960	2430	2430	2430	2430	0
470	20250311	114900	17628960	2430	2430	2430	2430	0
471	20250311	114800	17628960	2430	2430	2430	2430	0
472	20250311	114700	17628960	2430	2430	2430	2430	0
473	20250311	114600	17628960	2430	2430	2430	2430	0
474	20250311	114500	17628960	2430	2430	2430	2430	0
475	20250311	114400	17628960	2430	2430	2430	2430	0
476	20250311	114300	17628960	2430	2430	2430	2430	0
477	20250311	114200	17628960	2430	2430	2430	2430	0
478	20250311	114100	17628960	2430	2430	2430	2430	0
479	20250311	114000	17628960	2430	2430	2430	2430	1
480	20250311	113900	17626530	2430	2430	2430	2430	0
481	20250311	113800	17626530	2430	2430	2430	2430	0
482	20250311	113700	17626530	2430	2430	2430	2430	0
483	20250311	113600	17626530	2430	2430	2430	2430	0
484	20250311	113500	17626530	2430	2430	2430	2430	0
485	20250311	113400	17626530	2430	2430	2430	2430	0
486	20250311	113300	17626530	2430	2430	2430	2430	0
487	20250311	113200	17626530	2430	2430	2430	2430	0
488	20250311	113100	17626530	2430	2430	2430	2430	0
489	20250311	113000	17626530	2430	2430	2430	2430	0
490	20250311	112900	17626530	2430	2430	2430	2430	0
491	20250311	112800	17626530	2430	2430	2430	2430	0
492	20250311	112700	17626530	2430	2430	2430	2430	0
493	20250311	112600	17626530	2430	2430	2430	2430	0
494	20250311	112500	17626530	2430	2430	2430	2430	0
495	20250311	112400	17626530	2430	2430	2430	2430	10
496	20250311	112300	17602230	2430	2430	2430	2430	0
497	20250311	112200	17602230	2430	2430	2430	2430	0
498	20250311	112100	17602230	2430	2430	2430	2430	16
499	20250311	112000	17563350	2430	2430	2430	2430	0
500	20250311	111900	17563350	2430	2430	2430	2430	0
501	20250311	111800	17563350	2430	2430	2430	2430	0
502	20250311	111700	17563350	2430	2430	2430	2430	0
503	20250311	111600	17563350	2430	2430	2430	2430	0
504	20250311	111500	17563350	2430	2430	2430	2430	0
505	20250311	111400	17563350	2430	2430	2430	2430	0
506	20250311	111300	17563350	2430	2430	2430	2430	0
507	20250311	111200	17563350	2430	2430	2430	2430	0
508	20250311	111100	17563350	2430	2430	2430	2430	0
509	20250311	111000	17563350	2430	2430	2430	2430	0
510	20250311	110900	17563350	2430	2430	2430	2430	0
511	20250311	110800	17563350	2430	2430	2430	2430	0
512	20250311	110700	17563350	2430	2430	2430	2430	0
513	20250311	110600	17563350	2430	2430	2430	2430	0
514	20250311	110500	17563350	2430	2430	2430	2430	0
515	20250311	110400	17563350	2430	2430	2430	2430	0
516	20250311	110300	17563350	2430	2430	2430	2430	0
517	20250311	110200	17563350	2430	2430	2430	2430	0
518	20250311	110100	17563350	2430	2430	2430	2430	9
519	20250311	110000	17541480	2430	2430	2430	2430	0
520	20250311	105900	17541480	2430	2430	2430	2430	0
521	20250311	105800	17541480	2430	2430	2430	2430	0
522	20250311	105700	17541480	2430	2430	2430	2430	0
523	20250311	105600	17541480	2430	2430	2430	2430	0
524	20250311	105500	17541480	2430	2430	2430	2430	0
525	20250311	105400	17541480	2430	2430	2430	2430	0
526	20250311	105300	17541480	2430	2430	2430	2430	0
527	20250311	105200	17541480	2430	2430	2430	2430	0
528	20250311	105100	17541480	2430	2430	2430	2430	0
529	20250311	105000	17541480	2430	2430	2430	2430	10
530	20250311	104900	17517180	2430	2430	2430	2430	0
531	20250311	104800	17517180	2430	2430	2430	2430	1
532	20250311	104700	17514750	2430	2420	2430	2420	1158
533	20250311	104600	14708280	2420	2420	2420	2420	29
534	20250311	104500	14638100	2420	2420	2420	2420	0
535	20250311	104400	14638100	2420	2420	2420	2420	7
536	20250311	104300	14621160	2420	2420	2420	2420	0
537	20250311	104200	14621160	2420	2420	2420	2420	0
538	20250311	104100	14621160	2420	2420	2420	2420	0
539	20250311	104000	14621160	2420	2420	2420	2420	0
540	20250311	103900	14621160	2420	2420	2420	2420	0
541	20250311	103800	14621160	2420	2415	2420	2415	159
542	20250311	103700	14237140	2415	2415	2415	2415	0
543	20250311	103600	14237140	2415	2415	2415	2415	0
544	20250311	103500	14237140	2415	2415	2415	2415	0
545	20250311	103400	14237140	2415	2415	2415	2415	0
546	20250311	103300	14237140	2415	2415	2415	2415	0
547	20250311	103200	14237140	2415	2415	2415	2415	0
548	20250311	103100	14237140	2415	2415	2415	2415	1
549	20250311	103000	14234725	2410	2410	2410	2410	0
550	20250311	102900	14234725	2410	2410	2410	2410	531
551	20250311	102800	12955015	2410	2410	2410	2410	298
552	20250311	102700	12236835	2410	2410	2410	2410	0
553	20250311	102600	12236835	2410	2410	2410	2410	0
554	20250311	102500	12236835	2410	2410	2410	2410	589
555	20250311	102400	10817345	2410	2410	2410	2410	0
556	20250311	102300	10817345	2410	2410	2410	2410	0
557	20250311	102200	10817345	2410	2410	2410	2410	0
558	20250311	102100	10817345	2410	2410	2410	2410	0
559	20250311	102000	10817345	2410	2410	2410	2410	0
560	20250311	101900	10817345	2410	2410	2410	2410	225
561	20250311	101800	10275095	2405	2405	2405	2405	0
562	20250311	101700	10275095	2405	2405	2405	2405	0
563	20250311	101600	10275095	2405	2405	2405	2405	0
564	20250311	101500	10275095	2405	2405	2405	2405	0
565	20250311	101400	10275095	2405	2405	2405	2405	0
566	20250311	101300	10275095	2405	2405	2405	2405	0
567	20250311	101200	10275095	2405	2405	2405	2405	0
568	20250311	101100	10275095	2405	2405	2405	2405	0
569	20250311	101000	10275095	2405	2405	2405	2405	0
570	20250311	100900	10275095	2405	2405	2405	2405	0
571	20250311	100800	10275095	2405	2405	2405	2405	0
572	20250311	100700	10275095	2405	2405	2405	2405	0
573	20250311	100600	10275095	2405	2405	2405	2405	200
574	20250311	100500	9794095	2410	2410	2410	2410	0
575	20250311	100400	9794095	2410	2410	2410	2410	0
576	20250311	100300	9794095	2410	2410	2410	2410	300
577	20250311	100200	9071095	2410	2410	2410	2410	67
578	20250311	100100	8909625	2410	2410	2410	2410	2
579	20250311	100000	8904805	2410	2410	2410	2410	100
580	20250311	095900	8663805	2410	2410	2410	2410	88
581	20250311	095800	8451725	2420	2420	2420	2420	0
582	20250311	095700	8451725	2420	2420	2420	2420	0
583	20250311	095600	8451725	2420	2420	2420	2420	0
584	20250311	095500	8451725	2420	2420	2420	2420	0
585	20250311	095400	8451725	2420	2420	2420	2420	0
586	20250311	095300	8451725	2420	2420	2420	2420	0
587	20250311	095200	8451725	2420	2420	2420	2420	0
588	20250311	095100	8451725	2420	2420	2420	2420	0
589	20250311	095000	8451725	2420	2420	2420	2420	0
590	20250311	094900	8451725	2420	2420	2420	2420	0
591	20250311	094800	8451725	2420	2420	2420	2420	0
592	20250311	094700	8451725	2420	2420	2420	2420	0
593	20250311	094600	8451725	2420	2420	2420	2420	0
594	20250311	094500	8451725	2420	2415	2420	2415	95
595	20250311	094400	8222290	2415	2415	2420	2415	26
596	20250311	094300	8159400	2420	2420	2420	2420	0
597	20250311	094200	8159400	2420	2420	2420	2420	0
598	20250311	094100	8159400	2420	2420	2420	2420	0
599	20250311	094000	8159400	2420	2420	2420	2420	0
600	20250311	093900	8159400	2420	2420	2420	2420	0
601	20250311	093800	8159400	2420	2420	2420	2420	0
602	20250311	093700	8159400	2420	2420	2420	2420	100
603	20250311	093600	7917400	2420	2420	2420	2420	0
604	20250311	093500	7917400	2420	2420	2420	2420	0
605	20250311	093400	7917400	2420	2420	2420	2420	0
606	20250311	093300	7917400	2420	2420	2420	2420	0
607	20250311	093200	7917400	2420	2420	2420	2420	0
608	20250311	093100	7917400	2420	2420	2420	2420	0
609	20250311	093000	7917400	2420	2420	2420	2420	4
610	20250311	092900	7907720	2405	2410	2410	2405	50
611	20250311	092800	7787455	2415	2405	2415	2405	1428
612	20250311	092700	4338845	2415	2415	2415	2415	201
613	20250311	092600	3853430	2420	2430	2430	2415	1459
614	20250311	092500	320015	2440	2440	2440	2440	0
615	20250311	092400	320015	2440	2440	2440	2440	0
616	20250311	092300	320015	2440	2440	2440	2440	0
617	20250311	092200	320015	2440	2430	2440	2430	2
618	20250311	092100	315145	2440	2430	2440	2430	13
619	20250311	092000	283445	2445	2445	2445	2445	0
620	20250311	091900	283445	2445	2450	2450	2430	90
621	20250311	091800	64140	2450	2450	2450	2450	10
622	20250311	091700	39640	2465	2465	2465	2465	0
623	20250311	091600	39640	2465	2465	2465	2465	1
624	20250311	091500	37175	2465	2465	2465	2465	0
625	20250311	091400	37175	2465	2450	2465	2450	2
626	20250311	091300	32260	2470	2470	2470	2470	3
627	20250311	091200	24850	2485	2485	2485	2485	0
628	20250311	091100	24850	2485	2485	2485	2485	0
629	20250311	091000	24850	2485	2485	2485	2485	0
630	20250311	090900	24850	2485	2485	2485	2485	0
631	20250311	090800	24850	2485	2485	2485	2485	0
632	20250311	090700	24850	2485	2485	2485	2485	0
633	20250311	090600	24850	2485	2485	2485	2485	0
634	20250311	090500	24850	2485	2485	2485	2485	0
635	20250311	090400	24850	2485	2485	2485	2485	0
636	20250311	090300	24850	2485	2485	2485	2485	0
637	20250311	090200	24850	2485	2485	2485	2485	0
638	20250311	090100	24850	2485	2485	2485	2485	0
639	20250311	090000	24850	2485	2485	2485	2485	10