KissMeData/146320/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	203200	196360935	9830	9830	9830	9830	76
3	20250311	203100	196360935	9830	9830	9830	9830	0
4	20250311	203000	196360935	9830	9830	9830	9830	0
5	20250311	202900	196360935	9830	9830	9830	9830	0
6	20250311	202800	196360935	9830	9830	9830	9830	0
7	20250311	202700	196360935	9830	9830	9830	9830	0
8	20250311	202600	196360935	9830	9830	9830	9830	0
9	20250311	202500	196360935	9830	9830	9830	9830	0
10	20250311	202400	196360935	9830	9830	9830	9830	0
11	20250311	202300	196360935	9830	9830	9830	9830	0
12	20250311	202200	196360935	9830	9830	9830	9830	0
13	20250311	202100	196360935	9830	9830	9830	9830	0
14	20250311	202000	196360935	9830	9830	9830	9830	0
15	20250311	201900	196360935	9830	9830	9830	9830	0
16	20250311	201800	196360935	9830	9830	9830	9830	0
17	20250311	201700	196360935	9830	9830	9830	9830	0
18	20250311	201600	196360935	9830	9830	9830	9830	0
19	20250311	201500	196360935	9830	9830	9830	9830	0
20	20250311	201400	196360935	9830	9830	9830	9830	0
21	20250311	201300	196360935	9830	9830	9830	9830	0
22	20250311	201200	196360935	9830	9830	9830	9830	0
23	20250311	201100	196360935	9830	9830	9830	9830	0
24	20250311	201000	196360935	9830	9830	9830	9830	0
25	20250311	200900	196360935	9830	9830	9830	9830	0
26	20250311	200800	196360935	9830	9830	9830	9830	0
27	20250311	200700	196360935	9830	9830	9830	9830	0
28	20250311	200600	196360935	9830	9830	9830	9830	0
29	20250311	200500	196360935	9830	9830	9830	9830	0
30	20250311	200400	196360935	9830	9830	9830	9830	0
31	20250311	200300	196360935	9830	9830	9830	9830	0
32	20250311	200200	196360935	9830	9830	9830	9830	76
33	20250311	200100	196360935	9830	9830	9830	9830	0
34	20250311	200000	196360935	9830	9830	9830	9830	0
35	20250311	195900	196360935	9830	9830	9830	9830	0
36	20250311	195800	196360935	9830	9830	9830	9830	0
37	20250311	195700	196360935	9830	9830	9830	9830	0
38	20250311	195600	196360935	9830	9830	9830	9830	0
39	20250311	195500	196360935	9830	9830	9830	9830	0
40	20250311	195400	196360935	9830	9830	9830	9830	0
41	20250311	195300	196360935	9830	9830	9830	9830	0
42	20250311	195200	196360935	9830	9830	9830	9830	0
43	20250311	195100	196360935	9830	9830	9830	9830	0
44	20250311	195000	196360935	9830	9830	9830	9830	0
45	20250311	194900	196360935	9830	9830	9830	9830	0
46	20250311	194800	196360935	9830	9830	9830	9830	0
47	20250311	194700	196360935	9830	9830	9830	9830	0
48	20250311	194600	196360935	9830	9830	9830	9830	0
49	20250311	194500	196360935	9830	9830	9830	9830	0
50	20250311	194400	196360935	9830	9830	9830	9830	0
51	20250311	194300	196360935	9830	9830	9830	9830	0
52	20250311	194200	196360935	9830	9830	9830	9830	0
53	20250311	194100	196360935	9830	9830	9830	9830	0
54	20250311	194000	196360935	9830	9830	9830	9830	0
55	20250311	193900	196360935	9830	9830	9830	9830	0
56	20250311	193800	196360935	9830	9830	9830	9830	0
57	20250311	193700	196360935	9830	9830	9830	9830	0
58	20250311	193600	196360935	9830	9830	9830	9830	0
59	20250311	193500	196360935	9830	9830	9830	9830	0
60	20250311	193400	196360935	9830	9830	9830	9830	0
61	20250311	193300	196360935	9830	9830	9830	9830	0
62	20250311	193200	196360935	9830	9830	9830	9830	76
63	20250311	193100	196360935	9830	9830	9830	9830	0
64	20250311	193000	196360935	9830	9830	9830	9830	0
65	20250311	192900	196360935	9830	9830	9830	9830	0
66	20250311	192800	196360935	9830	9830	9830	9830	0
67	20250311	192700	196360935	9830	9830	9830	9830	0
68	20250311	192600	196360935	9830	9830	9830	9830	0
69	20250311	192500	196360935	9830	9830	9830	9830	0
70	20250311	192400	196360935	9830	9830	9830	9830	0
71	20250311	192300	196360935	9830	9830	9830	9830	0
72	20250311	192200	196360935	9830	9830	9830	9830	0
73	20250311	192100	196360935	9830	9830	9830	9830	0
74	20250311	192000	196360935	9830	9830	9830	9830	0
75	20250311	191900	196360935	9830	9830	9830	9830	0
76	20250311	191800	196360935	9830	9830	9830	9830	0
77	20250311	191700	196360935	9830	9830	9830	9830	0
78	20250311	191600	196360935	9830	9830	9830	9830	0
79	20250311	191500	196360935	9830	9830	9830	9830	0
80	20250311	191400	196360935	9830	9830	9830	9830	0
81	20250311	191300	196360935	9830	9830	9830	9830	0
82	20250311	191200	196360935	9830	9830	9830	9830	0
83	20250311	191100	196360935	9830	9830	9830	9830	0
84	20250311	191000	196360935	9830	9830	9830	9830	0
85	20250311	190900	196360935	9830	9830	9830	9830	0
86	20250311	190800	196360935	9830	9830	9830	9830	0
87	20250311	190700	196360935	9830	9830	9830	9830	0
88	20250311	190600	196360935	9830	9830	9830	9830	0
89	20250311	190500	196360935	9830	9830	9830	9830	0
90	20250311	190400	196360935	9830	9830	9830	9830	0
91	20250311	190300	196360935	9830	9830	9830	9830	0
92	20250311	190200	196360935	9830	9830	9830	9830	76
93	20250311	190100	196360935	9830	9830	9830	9830	0
94	20250311	190000	196360935	9830	9830	9830	9830	0
95	20250311	185900	196360935	9830	9830	9830	9830	0
96	20250311	185800	196360935	9830	9830	9830	9830	0
97	20250311	185700	196360935	9830	9830	9830	9830	0
98	20250311	185600	196360935	9830	9830	9830	9830	0
99	20250311	185500	196360935	9830	9830	9830	9830	0
100	20250311	185400	196360935	9830	9830	9830	9830	0
101	20250311	185300	196360935	9830	9830	9830	9830	0
102	20250311	185200	196360935	9830	9830	9830	9830	0
103	20250311	185100	196360935	9830	9830	9830	9830	0
104	20250311	185000	196360935	9830	9830	9830	9830	0
105	20250311	184900	196360935	9830	9830	9830	9830	0
106	20250311	184800	196360935	9830	9830	9830	9830	0
107	20250311	184700	196360935	9830	9830	9830	9830	0
108	20250311	184600	196360935	9830	9830	9830	9830	0
109	20250311	184500	196360935	9830	9830	9830	9830	0
110	20250311	184400	196360935	9830	9830	9830	9830	0
111	20250311	184300	196360935	9830	9830	9830	9830	0
112	20250311	184200	196360935	9830	9830	9830	9830	0
113	20250311	184100	196360935	9830	9830	9830	9830	0
114	20250311	184000	196360935	9830	9830	9830	9830	0
115	20250311	183900	196360935	9830	9830	9830	9830	0
116	20250311	183800	196360935	9830	9830	9830	9830	0
117	20250311	183700	196360935	9830	9830	9830	9830	0
118	20250311	183600	196360935	9830	9830	9830	9830	0
119	20250311	183500	196360935	9830	9830	9830	9830	0
120	20250311	183400	196360935	9830	9830	9830	9830	0
121	20250311	183300	196360935	9830	9830	9830	9830	0
122	20250311	183200	196360935	9830	9830	9830	9830	76
123	20250311	183100	196360935	9830	9830	9830	9830	0
124	20250311	183000	196360935	9830	9830	9830	9830	0
125	20250311	182900	196360935	9830	9830	9830	9830	0
126	20250311	182800	196360935	9830	9830	9830	9830	0
127	20250311	182700	196360935	9830	9830	9830	9830	0
128	20250311	182600	196360935	9830	9830	9830	9830	0
129	20250311	182500	196360935	9830	9830	9830	9830	0
130	20250311	182400	196360935	9830	9830	9830	9830	0
131	20250311	182300	196360935	9830	9830	9830	9830	0
132	20250311	182200	196360935	9830	9830	9830	9830	0
133	20250311	182100	196360935	9830	9830	9830	9830	0
134	20250311	182000	196360935	9830	9830	9830	9830	0
135	20250311	181900	196360935	9830	9830	9830	9830	0
136	20250311	181800	196360935	9830	9830	9830	9830	0
137	20250311	181700	196360935	9830	9830	9830	9830	0
138	20250311	181600	196360935	9830	9830	9830	9830	0
139	20250311	181500	196360935	9830	9830	9830	9830	0
140	20250311	181400	196360935	9830	9830	9830	9830	0
141	20250311	181300	196360935	9830	9830	9830	9830	0
142	20250311	181200	196360935	9830	9830	9830	9830	0
143	20250311	181100	196360935	9830	9830	9830	9830	0
144	20250311	181000	196360935	9830	9830	9830	9830	0
145	20250311	180900	196360935	9830	9830	9830	9830	0
146	20250311	180800	196360935	9830	9830	9830	9830	0
147	20250311	180700	196360935	9830	9830	9830	9830	0
148	20250311	180600	196360935	9830	9830	9830	9830	0
149	20250311	180500	196360935	9830	9830	9830	9830	0
150	20250311	180400	196360935	9830	9830	9830	9830	0
151	20250311	180300	196360935	9830	9830	9830	9830	0
152	20250311	180200	196360935	9830	9830	9830	9830	76
153	20250311	180100	196360935	9830	9830	9830	9830	0
154	20250311	180000	196360935	9830	9830	9830	9830	0
155	20250311	175900	196360935	9830	9830	9830	9830	0
156	20250311	175800	196360935	9830	9830	9830	9830	0
157	20250311	175700	196360935	9830	9830	9830	9830	0
158	20250311	175600	196360935	9830	9830	9830	9830	0
159	20250311	175500	196360935	9830	9830	9830	9830	0
160	20250311	175400	196360935	9830	9830	9830	9830	0
161	20250311	175300	196360935	9830	9830	9830	9830	0
162	20250311	175200	196360935	9830	9830	9830	9830	0
163	20250311	175100	196360935	9830	9830	9830	9830	0
164	20250311	175000	196360935	9830	9830	9830	9830	0
165	20250311	174900	196360935	9830	9830	9830	9830	0
166	20250311	174800	196360935	9830	9830	9830	9830	0
167	20250311	174700	196360935	9830	9830	9830	9830	0
168	20250311	174600	196360935	9830	9830	9830	9830	0
169	20250311	174500	196360935	9830	9830	9830	9830	0
170	20250311	174400	196360935	9830	9830	9830	9830	0
171	20250311	174300	196360935	9830	9830	9830	9830	0
172	20250311	174200	196360935	9830	9830	9830	9830	0
173	20250311	174100	196360935	9830	9830	9830	9830	0
174	20250311	174000	196360935	9830	9830	9830	9830	0
175	20250311	173900	196360935	9830	9830	9830	9830	0
176	20250311	173800	196360935	9830	9830	9830	9830	0
177	20250311	173700	196360935	9830	9830	9830	9830	0
178	20250311	173600	196360935	9830	9830	9830	9830	0
179	20250311	173500	196360935	9830	9830	9830	9830	0
180	20250311	173400	196360935	9830	9830	9830	9830	0
181	20250311	173300	196360935	9830	9830	9830	9830	0
182	20250311	173200	196360935	9830	9830	9830	9830	76
183	20250311	173100	196360935	9830	9830	9830	9830	0
184	20250311	173000	196360935	9830	9830	9830	9830	0
185	20250311	172900	196360935	9830	9830	9830	9830	0
186	20250311	172800	196360935	9830	9830	9830	9830	0
187	20250311	172700	196360935	9830	9830	9830	9830	0
188	20250311	172600	196360935	9830	9830	9830	9830	0
189	20250311	172500	196360935	9830	9830	9830	9830	0
190	20250311	172400	196360935	9830	9830	9830	9830	0
191	20250311	172300	196360935	9830	9830	9830	9830	0
192	20250311	172200	196360935	9830	9830	9830	9830	0
193	20250311	172100	196360935	9830	9830	9830	9830	0
194	20250311	172000	196360935	9830	9830	9830	9830	0
195	20250311	171900	196360935	9830	9830	9830	9830	0
196	20250311	171800	196360935	9830	9830	9830	9830	0
197	20250311	171700	196360935	9830	9830	9830	9830	0
198	20250311	171600	196360935	9830	9830	9830	9830	0
199	20250311	171500	196360935	9830	9830	9830	9830	0
200	20250311	171400	196360935	9830	9830	9830	9830	0
201	20250311	171300	196360935	9830	9830	9830	9830	0
202	20250311	171200	196360935	9830	9830	9830	9830	0
203	20250311	171100	196360935	9830	9830	9830	9830	0
204	20250311	171000	196360935	9830	9830	9830	9830	0
205	20250311	170900	196360935	9830	9830	9830	9830	0
206	20250311	170800	196360935	9830	9830	9830	9830	0
207	20250311	170700	196360935	9830	9830	9830	9830	0
208	20250311	170600	196360935	9830	9830	9830	9830	0
209	20250311	170500	196360935	9830	9830	9830	9830	0
210	20250311	170400	196360935	9830	9830	9830	9830	0
211	20250311	170300	196360935	9830	9830	9830	9830	0
212	20250311	170200	196360935	9830	9830	9830	9830	76
213	20250311	170100	196360935	9830	9830	9830	9830	0
214	20250311	170000	196360935	9830	9830	9830	9830	0
215	20250311	165900	196360935	9830	9830	9830	9830	0
216	20250311	165800	196360935	9830	9830	9830	9830	0
217	20250311	165700	196360935	9830	9830	9830	9830	0
218	20250311	165600	196360935	9830	9830	9830	9830	0
219	20250311	165500	196360935	9830	9830	9830	9830	0
220	20250311	165400	196360935	9830	9830	9830	9830	0
221	20250311	165300	196360935	9830	9830	9830	9830	0
222	20250311	165200	196360935	9830	9830	9830	9830	0
223	20250311	165100	196360935	9830	9830	9830	9830	0
224	20250311	165000	196360935	9830	9830	9830	9830	0
225	20250311	164900	196360935	9830	9830	9830	9830	0
226	20250311	164800	196360935	9830	9830	9830	9830	0
227	20250311	164700	196360935	9830	9830	9830	9830	0
228	20250311	164600	196360935	9830	9830	9830	9830	0
229	20250311	164500	196360935	9830	9830	9830	9830	0
230	20250311	164400	196360935	9830	9830	9830	9830	0
231	20250311	164300	196360935	9830	9830	9830	9830	0
232	20250311	164200	196360935	9830	9830	9830	9830	0
233	20250311	164100	196360935	9830	9830	9830	9830	0
234	20250311	164000	196360935	9830	9830	9830	9830	0
235	20250311	163900	196360935	9830	9830	9830	9830	0
236	20250311	163800	196360935	9830	9830	9830	9830	0
237	20250311	163700	196360935	9830	9830	9830	9830	0
238	20250311	163600	196360935	9830	9830	9830	9830	0
239	20250311	163500	196360935	9830	9830	9830	9830	0
240	20250311	163400	196360935	9830	9830	9830	9830	0
241	20250311	163300	196360935	9830	9830	9830	9830	0
242	20250311	163200	196360935	9830	9830	9830	9830	76
243	20250311	163100	196360935	9830	9830	9830	9830	0
244	20250311	163000	196360935	9830	9830	9830	9830	0
245	20250311	162900	196360935	9830	9830	9830	9830	0
246	20250311	162800	196360935	9830	9830	9830	9830	0
247	20250311	162700	196360935	9830	9830	9830	9830	0
248	20250311	162600	196360935	9830	9830	9830	9830	0
249	20250311	162500	196360935	9830	9830	9830	9830	0
250	20250311	162400	196360935	9830	9830	9830	9830	0
251	20250311	162300	196360935	9830	9830	9830	9830	0
252	20250311	162200	196360935	9830	9830	9830	9830	0
253	20250311	162100	196360935	9830	9830	9830	9830	0
254	20250311	162000	196360935	9830	9830	9830	9830	0
255	20250311	161900	196360935	9830	9830	9830	9830	0
256	20250311	161800	196360935	9830	9830	9830	9830	0
257	20250311	161700	196360935	9830	9830	9830	9830	0
258	20250311	161600	196360935	9830	9830	9830	9830	0
259	20250311	161500	196360935	9830	9830	9830	9830	0
260	20250311	161400	196360935	9830	9830	9830	9830	0
261	20250311	161300	196360935	9830	9830	9830	9830	0
262	20250311	161200	196360935	9830	9830	9830	9830	0
263	20250311	161100	196360935	9830	9830	9830	9830	0
264	20250311	161000	196360935	9830	9830	9830	9830	0
265	20250311	160900	196360935	9830	9830	9830	9830	0
266	20250311	160800	196360935	9830	9830	9830	9830	0
267	20250311	160700	196360935	9830	9830	9830	9830	0
268	20250311	160600	196360935	9830	9830	9830	9830	0
269	20250311	160500	196360935	9830	9830	9830	9830	0
270	20250311	160400	196360935	9830	9830	9830	9830	0
271	20250311	160300	196360935	9830	9830	9830	9830	0
272	20250311	160200	196360935	9830	9830	9830	9830	76
273	20250311	160100	196360935	9830	9830	9830	9830	0
274	20250311	160000	196360935	9830	9830	9830	9830	0
275	20250311	155900	196360935	9830	9830	9830	9830	0
276	20250311	155800	196360935	9830	9830	9830	9830	0
277	20250311	155700	196360935	9830	9830	9830	9830	0
278	20250311	155600	196360935	9830	9830	9830	9830	0
279	20250311	155500	196360935	9830	9830	9830	9830	0
280	20250311	155400	196360935	9830	9830	9830	9830	0
281	20250311	155300	196360935	9830	9830	9830	9830	0
282	20250311	155200	196360935	9830	9830	9830	9830	0
283	20250311	155100	196360935	9830	9830	9830	9830	0
284	20250311	155000	196360935	9830	9830	9830	9830	0
285	20250311	154900	196360935	9830	9830	9830	9830	0
286	20250311	154800	196360935	9830	9830	9830	9830	0
287	20250311	154700	196360935	9830	9830	9830	9830	0
288	20250311	154600	196360935	9830	9830	9830	9830	0
289	20250311	154500	196360935	9830	9830	9830	9830	0
290	20250311	154400	196360935	9830	9830	9830	9830	0
291	20250311	154300	196360935	9830	9830	9830	9830	0
292	20250311	154200	196360935	9830	9830	9830	9830	0
293	20250311	154100	196360935	9830	9830	9830	9830	0
294	20250311	154000	196360935	9830	9830	9830	9830	0
295	20250311	153900	196360935	9830	9830	9830	9830	0
296	20250311	153800	196360935	9830	9830	9830	9830	0
297	20250311	153700	196360935	9830	9830	9830	9830	0
298	20250311	153600	196360935	9830	9830	9830	9830	0
299	20250311	153500	196360935	9830	9830	9830	9830	0
300	20250311	153400	196360935	9830	9830	9830	9830	0
301	20250311	153300	196360935	9830	9830	9830	9830	0
302	20250311	153200	196360935	9830	9830	9830	9830	76
303	20250311	153100	196360935	9830	9830	9830	9830	0
304	20250311	153000	196360935	9830	9830	9830	9830	76
305	20250311	152900	195613855	9830	9830	9830	9830	0
306	20250311	152800	195613855	9830	9830	9830	9830	0
307	20250311	152700	195613855	9830	9830	9830	9830	0
308	20250311	152600	195613855	9830	9830	9830	9830	0
309	20250311	152500	195613855	9830	9830	9830	9830	0
310	20250311	152400	195613855	9830	9830	9830	9830	0
311	20250311	152300	195613855	9830	9830	9830	9830	0
312	20250311	152200	195613855	9830	9830	9830	9830	0
313	20250311	152100	195613855	9830	9830	9830	9830	0
314	20250311	152000	195613855	9830	9830	9830	9830	0
315	20250311	151900	195613855	9830	9840	9890	9830	103
316	20250311	151800	194601295	9830	9870	9870	9830	400
317	20250311	151700	190667865	9900	9900	9900	9900	0
318	20250311	151600	190667865	9900	9900	9900	9900	5
319	20250311	151500	190618365	9900	9900	9900	9900	58
320	20250311	151400	190044165	9900	9910	9910	9900	16
321	20250311	151300	189885655	9910	9910	9910	9910	0
322	20250311	151200	189885655	9910	9910	9910	9910	10
323	20250311	151100	189786555	9930	9930	9930	9930	0
324	20250311	151000	189786555	9930	9930	9930	9930	1
325	20250311	150900	189776625	9930	9930	9930	9930	20
326	20250311	150800	189578025	9930	9930	9930	9930	0
327	20250311	150700	189578025	9930	9910	9930	9910	79
328	20250311	150600	188794135	9910	9910	9910	9910	2
329	20250311	150500	188774315	9910	9910	9910	9910	9
330	20250311	150400	188685125	9900	9900	9900	9900	37
331	20250311	150300	188318825	9860	9860	9860	9860	0
332	20250311	150200	188318825	9860	9860	9860	9860	0
333	20250311	150100	188318825	9860	9860	9860	9860	0
334	20250311	150000	188318825	9860	9860	9860	9860	0
335	20250311	145900	188318825	9860	9860	9860	9860	0
336	20250311	145800	188318825	9860	9860	9860	9860	0
337	20250311	145700	188318825	9860	9860	9860	9860	0
338	20250311	145600	188318825	9860	9860	9860	9860	0
339	20250311	145500	188318825	9860	9860	9860	9860	0
340	20250311	145400	188318825	9860	9860	9860	9860	0
341	20250311	145300	188318825	9860	9860	9860	9860	0
342	20250311	145200	188318825	9860	9860	9860	9860	13
343	20250311	145100	188190645	9890	9905	9905	9890	7
344	20250311	145000	188121400	9890	9890	9890	9890	0
345	20250311	144900	188121400	9890	9890	9890	9890	0
346	20250311	144800	188121400	9890	9890	9890	9890	0
347	20250311	144700	188121400	9890	9890	9890	9890	0
348	20250311	144600	188121400	9890	9890	9890	9890	0
349	20250311	144500	188121400	9890	9890	9890	9890	0
350	20250311	144400	188121400	9890	9890	9890	9890	0
351	20250311	144300	188121400	9890	9890	9890	9890	0
352	20250311	144200	188121400	9890	9890	9890	9890	105
353	20250311	144100	187082950	9870	9860	9870	9860	84
354	20250311	144000	186254610	9870	9870	9870	9870	0
355	20250311	143900	186254610	9870	9870	9870	9870	0
356	20250311	143800	186254610	9870	9870	9870	9870	0
357	20250311	143700	186254610	9870	9870	9870	9870	0
358	20250311	143600	186254610	9870	9870	9870	9870	0
359	20250311	143500	186254610	9870	9870	9870	9870	58
360	20250311	143400	185682150	9870	9870	9870	9870	0
361	20250311	143300	185682150	9870	9870	9870	9870	1
362	20250311	143200	185672280	9880	9880	9880	9880	0
363	20250311	143100	185672280	9880	9880	9880	9880	0
364	20250311	143000	185672280	9880	9880	9880	9880	0
365	20250311	142900	185672280	9880	9880	9880	9880	0
366	20250311	142800	185672280	9880	9880	9880	9880	0
367	20250311	142700	185672280	9880	9880	9880	9880	0
368	20250311	142600	185672280	9880	9880	9880	9880	0
369	20250311	142500	185672280	9880	9880	9880	9880	1
370	20250311	142400	185662400	9850	9850	9850	9850	0
371	20250311	142300	185662400	9850	9850	9850	9850	132
372	20250311	142200	184362200	9850	9850	9850	9850	0
373	20250311	142100	184362200	9850	9850	9850	9850	10
374	20250311	142000	184263700	9830	9840	9840	9830	71
375	20250311	141900	183565660	9950	9950	9950	9950	0
376	20250311	141800	183565660	9950	9840	9950	9840	2000
377	20250311	141700	163681760	9810	9810	9810	9810	0
378	20250311	141600	163681760	9810	9810	9810	9810	0
379	20250311	141500	163681760	9810	9810	9810	9810	0
380	20250311	141400	163681760	9810	9810	9810	9810	0
381	20250311	141300	163681760	9810	9810	9810	9810	0
382	20250311	141200	163681760	9810	9810	9810	9810	0
383	20250311	141100	163681760	9810	9810	9810	9810	0
384	20250311	141000	163681760	9810	9810	9810	9810	0
385	20250311	140900	163681760	9810	9810	9810	9810	230
386	20250311	140800	161425460	9830	9830	9830	9830	88
387	20250311	140700	160560420	9840	9840	9840	9840	0
388	20250311	140600	160560420	9840	9840	9840	9840	0
389	20250311	140500	160560420	9840	9840	9840	9840	10
390	20250311	140400	160462020	9810	9810	9810	9810	0
391	20250311	140300	160462020	9810	9810	9810	9810	0
392	20250311	140200	160462020	9810	9810	9810	9810	0
393	20250311	140100	160462020	9810	9810	9810	9810	20
394	20250311	140000	160265820	9860	9860	9860	9860	0
395	20250311	135900	160265820	9860	9860	9860	9860	0
396	20250311	135800	160265820	9860	9820	9860	9820	176
397	20250311	135700	158537460	9820	9820	9820	9820	0
398	20250311	135600	158537460	9820	9820	9820	9820	0
399	20250311	135500	158537460	9820	9820	9820	9820	0
400	20250311	135400	158537460	9820	9820	9820	9820	0
401	20250311	135300	158537460	9820	9820	9820	9820	0
402	20250311	135200	158537460	9820	9820	9820	9820	0
403	20250311	135100	158537460	9820	9820	9820	9820	0
404	20250311	135000	158537460	9820	9820	9820	9820	0
405	20250311	134900	158537460	9820	9820	9820	9820	0
406	20250311	134800	158537460	9820	9820	9820	9820	0
407	20250311	134700	158537460	9820	9820	9820	9820	0
408	20250311	134600	158537460	9820	9820	9820	9820	0
409	20250311	134500	158537460	9820	9820	9820	9820	0
410	20250311	134400	158537460	9820	9820	9820	9820	0
411	20250311	134300	158537460	9820	9820	9820	9820	0
412	20250311	134200	158537460	9820	9820	9820	9820	0
413	20250311	134100	158537460	9820	9820	9820	9820	0
414	20250311	134000	158537460	9820	9820	9820	9820	0
415	20250311	133900	158537460	9820	9820	9820	9820	0
416	20250311	133800	158537460	9820	9820	9820	9820	0
417	20250311	133700	158537460	9820	9830	9830	9820	520
418	20250311	133600	153430770	9820	9820	9820	9820	0
419	20250311	133500	153430770	9820	9820	9820	9820	0
420	20250311	133400	153430770	9820	9820	9820	9820	0
421	20250311	133300	153430770	9820	9820	9820	9820	0
422	20250311	133200	153430770	9820	9820	9820	9820	0
423	20250311	133100	153430770	9820	9820	9820	9820	0
424	20250311	133000	153430770	9820	9820	9820	9820	0
425	20250311	132900	153430770	9820	9820	9820	9820	0
426	20250311	132800	153430770	9820	9820	9820	9820	0
427	20250311	132700	153430770	9820	9820	9820	9820	0
428	20250311	132600	153430770	9820	9820	9820	9820	231
429	20250311	132500	151162350	9840	9840	9840	9840	0
430	20250311	132400	151162350	9840	9840	9840	9840	0
431	20250311	132300	151162350	9840	9840	9840	9840	0
432	20250311	132200	151162350	9840	9840	9840	9840	3
433	20250311	132100	151132830	9820	9820	9820	9820	1
434	20250311	132000	151123010	9850	9850	9850	9850	0
435	20250311	131900	151123010	9850	9850	9850	9850	0
436	20250311	131800	151123010	9850	9850	9850	9850	0
437	20250311	131700	151123010	9850	9850	9850	9850	0
438	20250311	131600	151123010	9850	9850	9850	9850	0
439	20250311	131500	151123010	9850	9850	9850	9850	0
440	20250311	131400	151123010	9850	9850	9850	9850	0
441	20250311	131300	151123010	9850	9850	9850	9850	10
442	20250311	131200	151024510	9860	9860	9860	9860	0
443	20250311	131100	151024510	9860	9860	9860	9860	0
444	20250311	131000	151024510	9860	9860	9860	9860	0
445	20250311	130900	151024510	9860	9860	9860	9860	0
446	20250311	130800	151024510	9860	9860	9860	9860	0
447	20250311	130700	151024510	9860	9860	9860	9860	0
448	20250311	130600	151024510	9860	9850	9860	9850	100
449	20250311	130500	150039310	9860	9830	9860	9830	100
450	20250311	130400	149054560	9770	9790	9790	9770	49
451	20250311	130300	148575500	9800	9820	9820	9800	71
452	20250311	130200	147878780	9830	9830	9830	9830	0
453	20250311	130100	147878780	9830	9830	9830	9830	0
454	20250311	130000	147878780	9830	9830	9830	9830	0
455	20250311	125900	147878780	9830	9830	9830	9830	1
456	20250311	125800	147868950	9830	9830	9830	9830	0
457	20250311	125700	147868950	9830	9830	9830	9830	1
458	20250311	125600	147859120	9860	9860	9860	9860	4
459	20250311	125500	147819680	9860	9860	9860	9860	0
460	20250311	125400	147819680	9860	9860	9860	9860	1
461	20250311	125300	147809820	9870	9870	9870	9870	0
462	20250311	125200	147809820	9870	9870	9870	9870	0
463	20250311	125100	147809820	9870	9870	9870	9870	0
464	20250311	125000	147809820	9870	9870	9870	9870	0
465	20250311	124900	147809820	9870	9870	9870	9870	0
466	20250311	124800	147809820	9870	9870	9870	9870	0
467	20250311	124700	147809820	9870	9870	9870	9870	0
468	20250311	124600	147809820	9870	9870	9870	9870	0
469	20250311	124500	147809820	9870	9870	9870	9870	0
470	20250311	124400	147809820	9870	9870	9870	9870	0
471	20250311	124300	147809820	9870	9870	9870	9870	30
472	20250311	124200	147513720	9870	9870	9870	9870	0
473	20250311	124100	147513720	9870	9870	9870	9870	0
474	20250311	124000	147513720	9870	9870	9870	9870	0
475	20250311	123900	147513720	9870	9870	9870	9870	0
476	20250311	123800	147513720	9870	9870	9870	9870	0
477	20250311	123700	147513720	9870	9870	9870	9870	0
478	20250311	123600	147513720	9870	9870	9870	9870	0
479	20250311	123500	147513720	9870	9870	9870	9870	0
480	20250311	123400	147513720	9870	9870	9870	9870	0
481	20250311	123300	147513720	9870	9870	9870	9870	0
482	20250311	123200	147513720	9870	9870	9870	9870	0
483	20250311	123100	147513720	9870	9870	9870	9870	0
484	20250311	123000	147513720	9870	9870	9870	9870	0
485	20250311	122900	147513720	9870	9870	9870	9870	20
486	20250311	122800	147316320	9870	9870	9870	9870	0
487	20250311	122700	147316320	9870	9870	9870	9870	0
488	20250311	122600	147316320	9870	9870	9870	9870	0
489	20250311	122500	147316320	9870	9870	9870	9870	15
490	20250311	122400	147168270	9870	9870	9870	9870	0
491	20250311	122300	147168270	9870	9870	9870	9870	15
492	20250311	122200	147020220	9870	9870	9870	9870	0
493	20250311	122100	147020220	9870	9870	9870	9870	0
494	20250311	122000	147020220	9870	9870	9870	9870	3
495	20250311	121900	146990610	9870	9870	9870	9870	0
496	20250311	121800	146990610	9870	9870	9870	9870	0
497	20250311	121700	146990610	9870	9860	9870	9860	3
498	20250311	121600	146961010	9850	9860	9860	9850	77
499	20250311	121500	146201910	9860	9860	9860	9860	0
500	20250311	121400	146201910	9860	9860	9860	9860	0
501	20250311	121300	146201910	9860	9860	9860	9860	5
502	20250311	121200	146152610	9860	9860	9860	9860	0
503	20250311	121100	146152610	9860	9860	9860	9860	5
504	20250311	121000	146103310	9860	9860	9860	9860	0
505	20250311	120900	146103310	9860	9860	9860	9860	0
506	20250311	120800	146103310	9860	9860	9860	9860	0
507	20250311	120700	146103310	9860	9850	9860	9850	183
508	20250311	120600	144300700	9850	9850	9850	9850	0
509	20250311	120500	144300700	9850	9850	9850	9850	0
510	20250311	120400	144300700	9850	9850	9850	9850	0
511	20250311	120300	144300700	9850	9850	9850	9850	0
512	20250311	120200	144300700	9850	9850	9850	9850	1
513	20250311	120100	144290850	9850	9850	9850	9850	51
514	20250311	120000	143788500	9850	9850	9850	9850	0
515	20250311	115900	143788500	9850	9850	9850	9850	0
516	20250311	115800	143788500	9850	9850	9850	9850	0
517	20250311	115700	143788500	9850	9850	9850	9850	0
518	20250311	115600	143788500	9850	9850	9850	9850	0
519	20250311	115500	143788500	9850	9850	9850	9850	0
520	20250311	115400	143788500	9850	9850	9850	9850	0
521	20250311	115300	143788500	9850	9850	9850	9850	200
522	20250311	115200	141818500	9850	9850	9850	9850	0
523	20250311	115100	141818500	9850	9850	9850	9850	200
524	20250311	115000	139848500	9850	9830	9850	9830	357
525	20250311	114900	136332560	9830	9830	9830	9830	0
526	20250311	114800	136332560	9830	9830	9830	9830	0
527	20250311	114700	136332560	9830	9830	9830	9830	0
528	20250311	114600	136332560	9830	9830	9830	9830	0
529	20250311	114500	136332560	9830	9830	9830	9830	5
530	20250311	114400	136283410	9820	9820	9820	9820	0
531	20250311	114300	136283410	9820	9820	9820	9820	0
532	20250311	114200	136283410	9820	9820	9820	9820	0
533	20250311	114100	136283410	9820	9820	9820	9820	0
534	20250311	114000	136283410	9820	9820	9820	9820	0
535	20250311	113900	136283410	9820	9820	9820	9820	0
536	20250311	113800	136283410	9820	9820	9820	9820	0
537	20250311	113700	136283410	9820	9820	9820	9820	0
538	20250311	113600	136283410	9820	9820	9820	9820	0
539	20250311	113500	136283410	9820	9820	9820	9820	0
540	20250311	113400	136283410	9820	9820	9820	9820	0
541	20250311	113300	136283410	9820	9820	9820	9820	0
542	20250311	113200	136283410	9820	9820	9820	9820	0
543	20250311	113100	136283410	9820	9820	9820	9820	1
544	20250311	113000	136273590	9810	9810	9810	9810	0
545	20250311	112900	136273590	9810	9800	9810	9800	13
546	20250311	112800	136146080	9800	9800	9800	9800	0
547	20250311	112700	136146080	9800	9800	9800	9800	0
548	20250311	112600	136146080	9800	9800	9800	9800	0
549	20250311	112500	136146080	9800	9800	9800	9800	60
550	20250311	112400	135558080	9780	9780	9780	9780	0
551	20250311	112300	135558080	9780	9780	9780	9780	0
552	20250311	112200	135558080	9780	9770	9780	9770	80
553	20250311	112100	134775980	9740	9740	9740	9740	0
554	20250311	112000	134775980	9740	9740	9740	9740	0
555	20250311	111900	134775980	9740	9740	9740	9740	0
556	20250311	111800	134775980	9740	9740	9740	9740	0
557	20250311	111700	134775980	9740	9740	9740	9740	0
558	20250311	111600	134775980	9740	9740	9740	9740	10
559	20250311	111500	134678580	9730	9730	9730	9730	0
560	20250311	111400	134678580	9730	9730	9730	9730	0
561	20250311	111300	134678580	9730	9730	9730	9730	34
562	20250311	111200	134347760	9730	9730	9730	9730	2
563	20250311	111100	134328300	9730	9730	9730	9730	1
564	20250311	111000	134318570	9660	9660	9660	9660	0
565	20250311	110900	134318570	9660	9660	9660	9660	0
566	20250311	110800	134318570	9660	9660	9660	9660	0
567	20250311	110700	134318570	9660	9660	9660	9660	0
568	20250311	110600	134318570	9660	9660	9660	9660	0
569	20250311	110500	134318570	9660	9660	9660	9660	0
570	20250311	110400	134318570	9660	9660	9660	9660	0
571	20250311	110300	134318570	9660	9660	9660	9660	0
572	20250311	110200	134318570	9660	9660	9660	9660	0
573	20250311	110100	134318570	9660	9720	9720	9660	50
574	20250311	110000	133835450	9780	9780	9780	9780	0
575	20250311	105900	133835450	9780	9780	9780	9780	0
576	20250311	105800	133835450	9780	9780	9780	9780	1
577	20250311	105700	133825670	9730	9730	9730	9730	0
578	20250311	105600	133825670	9730	9730	9730	9730	0
579	20250311	105500	133825670	9730	9770	9785	9730	213
580	20250311	105400	131749285	9755	9740	9755	9740	41
581	20250311	105300	131349840	9740	9740	9740	9740	0
582	20250311	105200	131349840	9740	9740	9740	9740	0
583	20250311	105100	131349840	9740	9740	9740	9740	20
584	20250311	105000	131155040	9740	9740	9740	9740	0
585	20250311	104900	131155040	9740	9740	9740	9740	0
586	20250311	104800	131155040	9740	9740	9740	9740	0
587	20250311	104700	131155040	9740	9740	9740	9740	10
588	20250311	104600	131057640	9740	9740	9740	9740	0
589	20250311	104500	131057640	9740	9740	9740	9740	2
590	20250311	104400	131038160	9740	9740	9740	9740	12
591	20250311	104300	130921280	9730	9730	9730	9730	10
592	20250311	104200	130823980	9720	9720	9720	9720	7
593	20250311	104100	130755940	9700	9700	9700	9700	0
594	20250311	104000	130755940	9700	9700	9700	9700	88
595	20250311	103900	129902340	9650	9650	9650	9650	0
596	20250311	103800	129902340	9650	9650	9650	9650	0
597	20250311	103700	129902340	9650	9650	9650	9650	0
598	20250311	103600	129902340	9650	9650	9650	9650	60
599	20250311	103500	129323340	9650	9650	9650	9650	0
600	20250311	103400	129323340	9650	9650	9650	9650	0
601	20250311	103300	129323340	9650	9650	9650	9650	50
602	20250311	103200	128840840	9690	9690	9690	9690	0
603	20250311	103100	128840840	9690	9690	9690	9690	78
604	20250311	103000	128085020	9650	9650	9650	9650	0
605	20250311	102900	128085020	9650	9650	9650	9650	0
606	20250311	102800	128085020	9650	9650	9650	9650	12
607	20250311	102700	127969220	9680	9680	9680	9680	0
608	20250311	102600	127969220	9680	9650	9680	9650	159
609	20250311	102500	126430400	9650	9650	9650	9650	0
610	20250311	102400	126430400	9650	9650	9650	9650	15
611	20250311	102300	126285650	9650	9650	9650	9650	18
612	20250311	102200	126111950	9640	9690	9690	9640	42
613	20250311	102100	125707000	9630	9630	9630	9630	0
614	20250311	102000	125707000	9630	9670	9670	9630	500
615	20250311	101900	120878850	9670	9670	9670	9670	81
616	20250311	101800	120095580	9670	9670	9670	9670	0
617	20250311	101700	120095580	9670	9670	9670	9670	0
618	20250311	101600	120095580	9670	9730	9730	9670	102
619	20250311	101500	119109120	9670	9670	9670	9670	30
620	20250311	101400	118819020	9730	9730	9730	9730	20
621	20250311	101300	118624420	9730	9730	9730	9730	0
622	20250311	101200	118624420	9730	9720	9730	9720	15
623	20250311	101100	118478590	9720	9720	9720	9720	27
624	20250311	101000	118216150	9720	9720	9720	9720	21
625	20250311	100900	118012030	9720	9720	9720	9720	0
626	20250311	100800	118012030	9720	9720	9720	9720	20
627	20250311	100700	117817630	9720	9720	9720	9720	10
628	20250311	100600	117720430	9660	9660	9660	9660	10
629	20250311	100500	117623830	9660	9660	9660	9660	15
630	20250311	100400	117478930	9700	9690	9700	9690	139
631	20250311	100300	116130740	9640	9640	9640	9640	0
632	20250311	100200	116130740	9640	9640	9640	9640	0
633	20250311	100100	116130740	9640	9640	9640	9640	0
634	20250311	100000	116130740	9640	9640	9640	9640	0
635	20250311	095900	116130740	9640	9640	9640	9640	11
636	20250311	095800	116024700	9710	9640	9710	9630	207
637	20250311	095700	114024790	9640	9640	9640	9640	50
638	20250311	095600	113542790	9630	9680	9680	9630	700
639	20250311	095500	106789780	9720	9720	9720	9720	1
640	20250311	095400	106780060	9670	9670	9670	9670	0
641	20250311	095300	106780060	9670	9670	9670	9670	15
642	20250311	095200	106635010	9700	9670	9700	9660	360
643	20250311	095100	103154220	9670	9670	9670	9670	0
644	20250311	095000	103154220	9670	9700	9700	9670	27
645	20250311	094900	102892800	9670	9670	9670	9670	0
646	20250311	094800	102892800	9670	9670	9670	9670	0
647	20250311	094700	102892800	9670	9680	9680	9670	24
648	20250311	094600	102660680	9720	9720	9720	9720	0
649	20250311	094500	102660680	9720	9690	9720	9690	19
650	20250311	094400	102476540	9730	9730	9730	9730	18
651	20250311	094300	102301400	9690	9690	9690	9690	10
652	20250311	094200	102204500	9690	9690	9690	9690	0
653	20250311	094100	102204500	9690	9690	9690	9690	9
654	20250311	094000	102117290	9720	9720	9720	9720	0
655	20250311	093900	102117290	9720	9720	9720	9720	12
656	20250311	093800	102000650	9720	9660	9720	9660	53
657	20250311	093700	101486690	9710	9710	9710	9710	6
658	20250311	093600	101428430	9650	9680	9700	9650	126
659	20250311	093500	100208380	9630	9630	9630	9630	20
660	20250311	093400	100015780	9610	9610	9610	9610	0
661	20250311	093300	100015780	9610	9610	9610	9610	0
662	20250311	093200	100015780	9610	9650	9680	9600	451
663	20250311	093100	95674000	9650	9650	9650	9650	0
664	20250311	093000	95674000	9650	9650	9650	9650	1
665	20250311	092900	95664350	9650	9650	9650	9650	16
666	20250311	092800	95509950	9650	9650	9650	9650	50
667	20250311	092700	95027450	9650	9650	9650	9650	0
668	20250311	092600	95027450	9650	9650	9650	9650	21
669	20250311	092500	94824800	9700	9700	9700	9700	49
670	20250311	092400	94349500	9700	9670	9700	9660	128
671	20250311	092300	93111300	9700	9700	9700	9700	1
672	20250311	092200	93101600	9720	9720	9720	9720	1
673	20250311	092100	93091880	9670	9690	9690	9670	51
674	20250311	092000	92598150	9700	9700	9700	9700	44
675	20250311	091900	92171350	9720	9730	9730	9710	144
676	20250311	091800	90772810	9690	9790	9950	9690	1020
677	20250311	091700	80687340	9790	9610	9790	9610	464
678	20250311	091600	76177890	9610	9630	9630	9610	74
679	20250311	091500	75465570	9630	9660	9660	9630	2
680	20250311	091400	75446280	9660	9660	9750	9660	201
681	20250311	091300	73494880	9650	9620	9650	9620	212
682	20250311	091200	71450490	9600	9600	9600	9600	0
683	20250311	091100	71450490	9600	9600	9600	9600	0
684	20250311	091000	71450490	9600	9600	9610	9600	70
685	20250311	090900	70778430	9600	9600	9600	9600	1
686	20250311	090800	70768830	9600	9600	9600	9600	27
687	20250311	090700	70509630	9600	9600	9600	9600	3
688	20250311	090600	70480830	9610	9610	9610	9610	5
689	20250311	090500	70432780	9610	9610	9610	9610	80
690	20250311	090400	69663980	9530	9530	9530	9420	3690
691	20250311	090300	34704070	9550	9520	9550	9500	669
692	20250311	090200	28330520	9500	9500	9510	9440	539
693	20250311	090100	23224240	9430	9650	9670	9410	1899
694	20250311	090000	5040540	9670	9750	9750	9670	519