KissMeData/247660/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	210100	49021470	5920	5920	5920	5920	91
3	20250311	210000	49021470	5920	5920	5920	5920	0
4	20250311	205900	49021470	5920	5920	5920	5920	0
5	20250311	205800	49021470	5920	5920	5920	5920	0
6	20250311	205700	49021470	5920	5920	5920	5920	0
7	20250311	205600	49021470	5920	5920	5920	5920	0
8	20250311	205500	49021470	5920	5920	5920	5920	0
9	20250311	205400	49021470	5920	5920	5920	5920	0
10	20250311	205300	49021470	5920	5920	5920	5920	0
11	20250311	205200	49021470	5920	5920	5920	5920	0
12	20250311	205100	49021470	5920	5920	5920	5920	0
13	20250311	205000	49021470	5920	5920	5920	5920	0
14	20250311	204900	49021470	5920	5920	5920	5920	0
15	20250311	204800	49021470	5920	5920	5920	5920	0
16	20250311	204700	49021470	5920	5920	5920	5920	0
17	20250311	204600	49021470	5920	5920	5920	5920	0
18	20250311	204500	49021470	5920	5920	5920	5920	0
19	20250311	204400	49021470	5920	5920	5920	5920	0
20	20250311	204300	49021470	5920	5920	5920	5920	0
21	20250311	204200	49021470	5920	5920	5920	5920	0
22	20250311	204100	49021470	5920	5920	5920	5920	0
23	20250311	204000	49021470	5920	5920	5920	5920	0
24	20250311	203900	49021470	5920	5920	5920	5920	0
25	20250311	203800	49021470	5920	5920	5920	5920	0
26	20250311	203700	49021470	5920	5920	5920	5920	0
27	20250311	203600	49021470	5920	5920	5920	5920	0
28	20250311	203500	49021470	5920	5920	5920	5920	0
29	20250311	203400	49021470	5920	5920	5920	5920	0
30	20250311	203300	49021470	5920	5920	5920	5920	0
31	20250311	203200	49021470	5920	5920	5920	5920	0
32	20250311	203100	49021470	5920	5920	5920	5920	91
33	20250311	203000	49021470	5920	5920	5920	5920	0
34	20250311	202900	49021470	5920	5920	5920	5920	0
35	20250311	202800	49021470	5920	5920	5920	5920	0
36	20250311	202700	49021470	5920	5920	5920	5920	0
37	20250311	202600	49021470	5920	5920	5920	5920	0
38	20250311	202500	49021470	5920	5920	5920	5920	0
39	20250311	202400	49021470	5920	5920	5920	5920	0
40	20250311	202300	49021470	5920	5920	5920	5920	0
41	20250311	202200	49021470	5920	5920	5920	5920	0
42	20250311	202100	49021470	5920	5920	5920	5920	0
43	20250311	202000	49021470	5920	5920	5920	5920	0
44	20250311	201900	49021470	5920	5920	5920	5920	0
45	20250311	201800	49021470	5920	5920	5920	5920	0
46	20250311	201700	49021470	5920	5920	5920	5920	0
47	20250311	201600	49021470	5920	5920	5920	5920	0
48	20250311	201500	49021470	5920	5920	5920	5920	0
49	20250311	201400	49021470	5920	5920	5920	5920	0
50	20250311	201300	49021470	5920	5920	5920	5920	0
51	20250311	201200	49021470	5920	5920	5920	5920	0
52	20250311	201100	49021470	5920	5920	5920	5920	0
53	20250311	201000	49021470	5920	5920	5920	5920	0
54	20250311	200900	49021470	5920	5920	5920	5920	0
55	20250311	200800	49021470	5920	5920	5920	5920	0
56	20250311	200700	49021470	5920	5920	5920	5920	0
57	20250311	200600	49021470	5920	5920	5920	5920	0
58	20250311	200500	49021470	5920	5920	5920	5920	0
59	20250311	200400	49021470	5920	5920	5920	5920	0
60	20250311	200300	49021470	5920	5920	5920	5920	0
61	20250311	200200	49021470	5920	5920	5920	5920	0
62	20250311	200100	49021470	5920	5920	5920	5920	91
63	20250311	200000	49021470	5920	5920	5920	5920	0
64	20250311	195900	49021470	5920	5920	5920	5920	0
65	20250311	195800	49021470	5920	5920	5920	5920	0
66	20250311	195700	49021470	5920	5920	5920	5920	0
67	20250311	195600	49021470	5920	5920	5920	5920	0
68	20250311	195500	49021470	5920	5920	5920	5920	0
69	20250311	195400	49021470	5920	5920	5920	5920	0
70	20250311	195300	49021470	5920	5920	5920	5920	0
71	20250311	195200	49021470	5920	5920	5920	5920	0
72	20250311	195100	49021470	5920	5920	5920	5920	0
73	20250311	195000	49021470	5920	5920	5920	5920	0
74	20250311	194900	49021470	5920	5920	5920	5920	0
75	20250311	194800	49021470	5920	5920	5920	5920	0
76	20250311	194700	49021470	5920	5920	5920	5920	0
77	20250311	194600	49021470	5920	5920	5920	5920	0
78	20250311	194500	49021470	5920	5920	5920	5920	0
79	20250311	194400	49021470	5920	5920	5920	5920	0
80	20250311	194300	49021470	5920	5920	5920	5920	0
81	20250311	194200	49021470	5920	5920	5920	5920	0
82	20250311	194100	49021470	5920	5920	5920	5920	0
83	20250311	194000	49021470	5920	5920	5920	5920	0
84	20250311	193900	49021470	5920	5920	5920	5920	0
85	20250311	193800	49021470	5920	5920	5920	5920	0
86	20250311	193700	49021470	5920	5920	5920	5920	0
87	20250311	193600	49021470	5920	5920	5920	5920	0
88	20250311	193500	49021470	5920	5920	5920	5920	0
89	20250311	193400	49021470	5920	5920	5920	5920	0
90	20250311	193300	49021470	5920	5920	5920	5920	0
91	20250311	193200	49021470	5920	5920	5920	5920	0
92	20250311	193100	49021470	5920	5920	5920	5920	91
93	20250311	193000	49021470	5920	5920	5920	5920	0
94	20250311	192900	49021470	5920	5920	5920	5920	0
95	20250311	192800	49021470	5920	5920	5920	5920	0
96	20250311	192700	49021470	5920	5920	5920	5920	0
97	20250311	192600	49021470	5920	5920	5920	5920	0
98	20250311	192500	49021470	5920	5920	5920	5920	0
99	20250311	192400	49021470	5920	5920	5920	5920	0
100	20250311	192300	49021470	5920	5920	5920	5920	0
101	20250311	192200	49021470	5920	5920	5920	5920	0
102	20250311	192100	49021470	5920	5920	5920	5920	0
103	20250311	192000	49021470	5920	5920	5920	5920	0
104	20250311	191900	49021470	5920	5920	5920	5920	0
105	20250311	191800	49021470	5920	5920	5920	5920	0
106	20250311	191700	49021470	5920	5920	5920	5920	0
107	20250311	191600	49021470	5920	5920	5920	5920	0
108	20250311	191500	49021470	5920	5920	5920	5920	0
109	20250311	191400	49021470	5920	5920	5920	5920	0
110	20250311	191300	49021470	5920	5920	5920	5920	0
111	20250311	191200	49021470	5920	5920	5920	5920	0
112	20250311	191100	49021470	5920	5920	5920	5920	0
113	20250311	191000	49021470	5920	5920	5920	5920	0
114	20250311	190900	49021470	5920	5920	5920	5920	0
115	20250311	190800	49021470	5920	5920	5920	5920	0
116	20250311	190700	49021470	5920	5920	5920	5920	0
117	20250311	190600	49021470	5920	5920	5920	5920	0
118	20250311	190500	49021470	5920	5920	5920	5920	0
119	20250311	190400	49021470	5920	5920	5920	5920	0
120	20250311	190300	49021470	5920	5920	5920	5920	0
121	20250311	190200	49021470	5920	5920	5920	5920	0
122	20250311	190100	49021470	5920	5920	5920	5920	91
123	20250311	190000	49021470	5920	5920	5920	5920	0
124	20250311	185900	49021470	5920	5920	5920	5920	0
125	20250311	185800	49021470	5920	5920	5920	5920	0
126	20250311	185700	49021470	5920	5920	5920	5920	0
127	20250311	185600	49021470	5920	5920	5920	5920	0
128	20250311	185500	49021470	5920	5920	5920	5920	0
129	20250311	185400	49021470	5920	5920	5920	5920	0
130	20250311	185300	49021470	5920	5920	5920	5920	0
131	20250311	185200	49021470	5920	5920	5920	5920	0
132	20250311	185100	49021470	5920	5920	5920	5920	0
133	20250311	185000	49021470	5920	5920	5920	5920	0
134	20250311	184900	49021470	5920	5920	5920	5920	0
135	20250311	184800	49021470	5920	5920	5920	5920	0
136	20250311	184700	49021470	5920	5920	5920	5920	0
137	20250311	184600	49021470	5920	5920	5920	5920	0
138	20250311	184500	49021470	5920	5920	5920	5920	0
139	20250311	184400	49021470	5920	5920	5920	5920	0
140	20250311	184300	49021470	5920	5920	5920	5920	0
141	20250311	184200	49021470	5920	5920	5920	5920	0
142	20250311	184100	49021470	5920	5920	5920	5920	0
143	20250311	184000	49021470	5920	5920	5920	5920	0
144	20250311	183900	49021470	5920	5920	5920	5920	0
145	20250311	183800	49021470	5920	5920	5920	5920	0
146	20250311	183700	49021470	5920	5920	5920	5920	0
147	20250311	183600	49021470	5920	5920	5920	5920	0
148	20250311	183500	49021470	5920	5920	5920	5920	0
149	20250311	183400	49021470	5920	5920	5920	5920	0
150	20250311	183300	49021470	5920	5920	5920	5920	0
151	20250311	183200	49021470	5920	5920	5920	5920	0
152	20250311	183100	49021470	5920	5920	5920	5920	91
153	20250311	183000	49021470	5920	5920	5920	5920	0
154	20250311	182900	49021470	5920	5920	5920	5920	0
155	20250311	182800	49021470	5920	5920	5920	5920	0
156	20250311	182700	49021470	5920	5920	5920	5920	0
157	20250311	182600	49021470	5920	5920	5920	5920	0
158	20250311	182500	49021470	5920	5920	5920	5920	0
159	20250311	182400	49021470	5920	5920	5920	5920	0
160	20250311	182300	49021470	5920	5920	5920	5920	0
161	20250311	182200	49021470	5920	5920	5920	5920	0
162	20250311	182100	49021470	5920	5920	5920	5920	0
163	20250311	182000	49021470	5920	5920	5920	5920	0
164	20250311	181900	49021470	5920	5920	5920	5920	0
165	20250311	181800	49021470	5920	5920	5920	5920	0
166	20250311	181700	49021470	5920	5920	5920	5920	0
167	20250311	181600	49021470	5920	5920	5920	5920	0
168	20250311	181500	49021470	5920	5920	5920	5920	0
169	20250311	181400	49021470	5920	5920	5920	5920	0
170	20250311	181300	49021470	5920	5920	5920	5920	0
171	20250311	181200	49021470	5920	5920	5920	5920	0
172	20250311	181100	49021470	5920	5920	5920	5920	0
173	20250311	181000	49021470	5920	5920	5920	5920	0
174	20250311	180900	49021470	5920	5920	5920	5920	0
175	20250311	180800	49021470	5920	5920	5920	5920	0
176	20250311	180700	49021470	5920	5920	5920	5920	0
177	20250311	180600	49021470	5920	5920	5920	5920	0
178	20250311	180500	49021470	5920	5920	5920	5920	0
179	20250311	180400	49021470	5920	5920	5920	5920	0
180	20250311	180300	49021470	5920	5920	5920	5920	0
181	20250311	180200	49021470	5920	5920	5920	5920	0
182	20250311	180100	49021470	5920	5920	5920	5920	91
183	20250311	180000	49021470	5920	5920	5920	5920	0
184	20250311	175900	49021470	5920	5920	5920	5920	0
185	20250311	175800	49021470	5920	5920	5920	5920	0
186	20250311	175700	49021470	5920	5920	5920	5920	0
187	20250311	175600	49021470	5920	5920	5920	5920	0
188	20250311	175500	49021470	5920	5920	5920	5920	0
189	20250311	175400	49021470	5920	5920	5920	5920	0
190	20250311	175300	49021470	5920	5920	5920	5920	0
191	20250311	175200	49021470	5920	5920	5920	5920	0
192	20250311	175100	49021470	5920	5920	5920	5920	0
193	20250311	175000	49021470	5920	5920	5920	5920	0
194	20250311	174900	49021470	5920	5920	5920	5920	0
195	20250311	174800	49021470	5920	5920	5920	5920	0
196	20250311	174700	49021470	5920	5920	5920	5920	0
197	20250311	174600	49021470	5920	5920	5920	5920	0
198	20250311	174500	49021470	5920	5920	5920	5920	0
199	20250311	174400	49021470	5920	5920	5920	5920	0
200	20250311	174300	49021470	5920	5920	5920	5920	0
201	20250311	174200	49021470	5920	5920	5920	5920	0
202	20250311	174100	49021470	5920	5920	5920	5920	0
203	20250311	174000	49021470	5920	5920	5920	5920	0
204	20250311	173900	49021470	5920	5920	5920	5920	0
205	20250311	173800	49021470	5920	5920	5920	5920	0
206	20250311	173700	49021470	5920	5920	5920	5920	0
207	20250311	173600	49021470	5920	5920	5920	5920	0
208	20250311	173500	49021470	5920	5920	5920	5920	0
209	20250311	173400	49021470	5920	5920	5920	5920	0
210	20250311	173300	49021470	5920	5920	5920	5920	0
211	20250311	173200	49021470	5920	5920	5920	5920	0
212	20250311	173100	49021470	5920	5920	5920	5920	91
213	20250311	173000	49021470	5920	5920	5920	5920	0
214	20250311	172900	49021470	5920	5920	5920	5920	0
215	20250311	172800	49021470	5920	5920	5920	5920	0
216	20250311	172700	49021470	5920	5920	5920	5920	0
217	20250311	172600	49021470	5920	5920	5920	5920	0
218	20250311	172500	49021470	5920	5920	5920	5920	0
219	20250311	172400	49021470	5920	5920	5920	5920	0
220	20250311	172300	49021470	5920	5920	5920	5920	0
221	20250311	172200	49021470	5920	5920	5920	5920	0
222	20250311	172100	49021470	5920	5920	5920	5920	0
223	20250311	172000	49021470	5920	5920	5920	5920	0
224	20250311	171900	49021470	5920	5920	5920	5920	0
225	20250311	171800	49021470	5920	5920	5920	5920	0
226	20250311	171700	49021470	5920	5920	5920	5920	0
227	20250311	171600	49021470	5920	5920	5920	5920	0
228	20250311	171500	49021470	5920	5920	5920	5920	0
229	20250311	171400	49021470	5920	5920	5920	5920	0
230	20250311	171300	49021470	5920	5920	5920	5920	0
231	20250311	171200	49021470	5920	5920	5920	5920	0
232	20250311	171100	49021470	5920	5920	5920	5920	0
233	20250311	171000	49021470	5920	5920	5920	5920	0
234	20250311	170900	49021470	5920	5920	5920	5920	0
235	20250311	170800	49021470	5920	5920	5920	5920	0
236	20250311	170700	49021470	5920	5920	5920	5920	0
237	20250311	170600	49021470	5920	5920	5920	5920	0
238	20250311	170500	49021470	5920	5920	5920	5920	0
239	20250311	170400	49021470	5920	5920	5920	5920	0
240	20250311	170300	49021470	5920	5920	5920	5920	0
241	20250311	170200	49021470	5920	5920	5920	5920	0
242	20250311	170100	49021470	5920	5920	5920	5920	91
243	20250311	170000	49021470	5920	5920	5920	5920	0
244	20250311	165900	49021470	5920	5920	5920	5920	0
245	20250311	165800	49021470	5920	5920	5920	5920	0
246	20250311	165700	49021470	5920	5920	5920	5920	0
247	20250311	165600	49021470	5920	5920	5920	5920	0
248	20250311	165500	49021470	5920	5920	5920	5920	0
249	20250311	165400	49021470	5920	5920	5920	5920	0
250	20250311	165300	49021470	5920	5920	5920	5920	0
251	20250311	165200	49021470	5920	5920	5920	5920	0
252	20250311	165100	49021470	5920	5920	5920	5920	0
253	20250311	165000	49021470	5920	5920	5920	5920	0
254	20250311	164900	49021470	5920	5920	5920	5920	0
255	20250311	164800	49021470	5920	5920	5920	5920	0
256	20250311	164700	49021470	5920	5920	5920	5920	0
257	20250311	164600	49021470	5920	5920	5920	5920	0
258	20250311	164500	49021470	5920	5920	5920	5920	0
259	20250311	164400	49021470	5920	5920	5920	5920	0
260	20250311	164300	49021470	5920	5920	5920	5920	0
261	20250311	164200	49021470	5920	5920	5920	5920	0
262	20250311	164100	49021470	5920	5920	5920	5920	0
263	20250311	164000	49021470	5920	5920	5920	5920	0
264	20250311	163900	49021470	5920	5920	5920	5920	0
265	20250311	163800	49021470	5920	5920	5920	5920	0
266	20250311	163700	49021470	5920	5920	5920	5920	0
267	20250311	163600	49021470	5920	5920	5920	5920	0
268	20250311	163500	49021470	5920	5920	5920	5920	0
269	20250311	163400	49021470	5920	5920	5920	5920	0
270	20250311	163300	49021470	5920	5920	5920	5920	0
271	20250311	163200	49021470	5920	5920	5920	5920	0
272	20250311	163100	49021470	5920	5920	5920	5920	91
273	20250311	163000	49021470	5920	5920	5920	5920	0
274	20250311	162900	49021470	5920	5920	5920	5920	0
275	20250311	162800	49021470	5920	5920	5920	5920	0
276	20250311	162700	49021470	5920	5920	5920	5920	0
277	20250311	162600	49021470	5920	5920	5920	5920	0
278	20250311	162500	49021470	5920	5920	5920	5920	0
279	20250311	162400	49021470	5920	5920	5920	5920	0
280	20250311	162300	49021470	5920	5920	5920	5920	0
281	20250311	162200	49021470	5920	5920	5920	5920	0
282	20250311	162100	49021470	5920	5920	5920	5920	0
283	20250311	162000	49021470	5920	5920	5920	5920	0
284	20250311	161900	49021470	5920	5920	5920	5920	0
285	20250311	161800	49021470	5920	5920	5920	5920	0
286	20250311	161700	49021470	5920	5920	5920	5920	0
287	20250311	161600	49021470	5920	5920	5920	5920	0
288	20250311	161500	49021470	5920	5920	5920	5920	0
289	20250311	161400	49021470	5920	5920	5920	5920	0
290	20250311	161300	49021470	5920	5920	5920	5920	0
291	20250311	161200	49021470	5920	5920	5920	5920	0
292	20250311	161100	49021470	5920	5920	5920	5920	0
293	20250311	161000	49021470	5920	5920	5920	5920	0
294	20250311	160900	49021470	5920	5920	5920	5920	0
295	20250311	160800	49021470	5920	5920	5920	5920	0
296	20250311	160700	49021470	5920	5920	5920	5920	0
297	20250311	160600	49021470	5920	5920	5920	5920	0
298	20250311	160500	49021470	5920	5920	5920	5920	0
299	20250311	160400	49021470	5920	5920	5920	5920	0
300	20250311	160300	49021470	5920	5920	5920	5920	0
301	20250311	160200	49021470	5920	5920	5920	5920	0
302	20250311	160100	49021470	5920	5920	5920	5920	91
303	20250311	160000	49021470	5920	5920	5920	5920	0
304	20250311	155900	49021470	5920	5920	5920	5920	0
305	20250311	155800	49021470	5920	5920	5920	5920	0
306	20250311	155700	49021470	5920	5920	5920	5920	0
307	20250311	155600	49021470	5920	5920	5920	5920	0
308	20250311	155500	49021470	5920	5920	5920	5920	0
309	20250311	155400	49021470	5920	5920	5920	5920	0
310	20250311	155300	49021470	5920	5920	5920	5920	0
311	20250311	155200	49021470	5920	5920	5920	5920	0
312	20250311	155100	49021470	5920	5920	5920	5920	0
313	20250311	155000	49021470	5920	5920	5920	5920	0
314	20250311	154900	49021470	5920	5920	5920	5920	0
315	20250311	154800	49021470	5920	5920	5920	5920	0
316	20250311	154700	49021470	5920	5920	5920	5920	0
317	20250311	154600	49021470	5920	5920	5920	5920	0
318	20250311	154500	49021470	5920	5920	5920	5920	0
319	20250311	154400	49021470	5920	5920	5920	5920	0
320	20250311	154300	49021470	5920	5920	5920	5920	0
321	20250311	154200	49021470	5920	5920	5920	5920	0
322	20250311	154100	49021470	5920	5920	5920	5920	0
323	20250311	154000	49021470	5920	5920	5920	5920	0
324	20250311	153900	49021470	5920	5920	5920	5920	0
325	20250311	153800	49021470	5920	5920	5920	5920	0
326	20250311	153700	49021470	5920	5920	5920	5920	0
327	20250311	153600	49021470	5920	5920	5920	5920	0
328	20250311	153500	49021470	5920	5920	5920	5920	0
329	20250311	153400	49021470	5920	5920	5920	5920	0
330	20250311	153300	49021470	5920	5920	5920	5920	0
331	20250311	153200	49021470	5920	5920	5920	5920	0
332	20250311	153100	49021470	5920	5920	5920	5920	91
333	20250311	153000	49021470	5920	5920	5920	5920	91
334	20250311	152900	48482750	5920	5920	5920	5920	0
335	20250311	152800	48482750	5920	5920	5920	5920	0
336	20250311	152700	48482750	5920	5920	5920	5920	0
337	20250311	152600	48482750	5920	5920	5920	5920	0
338	20250311	152500	48482750	5920	5920	5920	5920	0
339	20250311	152400	48482750	5920	5920	5920	5920	0
340	20250311	152300	48482750	5920	5920	5920	5920	0
341	20250311	152200	48482750	5920	5920	5920	5920	0
342	20250311	152100	48482750	5920	5920	5920	5920	0
343	20250311	152000	48482750	5920	5920	5920	5920	0
344	20250311	151900	48482750	5920	5920	5920	5920	9
345	20250311	151800	48429470	5980	5980	5980	5980	0
346	20250311	151700	48429470	5980	5910	5980	5910	40
347	20250311	151600	48191460	5900	5900	5900	5900	0
348	20250311	151500	48191460	5900	5900	5900	5900	0
349	20250311	151400	48191460	5900	5900	5900	5900	0
350	20250311	151300	48191460	5900	5890	5900	5890	94
351	20250311	151200	47637060	5900	5900	5900	5900	0
352	20250311	151100	47637060	5900	5900	5900	5900	0
353	20250311	151000	47637060	5900	5900	5900	5900	0
354	20250311	150900	47637060	5900	5900	5900	5900	0
355	20250311	150800	47637060	5900	5900	5900	5900	0
356	20250311	150700	47637060	5900	5900	5900	5900	0
357	20250311	150600	47637060	5900	5900	5900	5900	32
358	20250311	150500	47448260	5870	5870	5870	5870	0
359	20250311	150400	47448260	5870	5870	5870	5870	0
360	20250311	150300	47448260	5870	5870	5870	5870	0
361	20250311	150200	47448260	5870	5870	5870	5870	0
362	20250311	150100	47448260	5870	5870	5870	5870	0
363	20250311	150000	47448260	5870	5870	5870	5870	0
364	20250311	145900	47448260	5870	5880	5880	5870	51
365	20250311	145800	47148840	5900	5900	5900	5900	0
366	20250311	145700	47148840	5900	5900	5900	5900	0
367	20250311	145600	47148840	5900	5900	5900	5900	0
368	20250311	145500	47148840	5900	5900	5900	5900	1
369	20250311	145400	47142940	5900	5900	5900	5900	0
370	20250311	145300	47142940	5900	5900	5900	5900	0
371	20250311	145200	47142940	5900	5900	5900	5900	0
372	20250311	145100	47142940	5900	5900	5900	5900	0
373	20250311	145000	47142940	5900	5900	5900	5900	0
374	20250311	144900	47142940	5900	5900	5900	5900	0
375	20250311	144800	47142940	5900	5900	5900	5900	0
376	20250311	144700	47142940	5900	5900	5900	5900	0
377	20250311	144600	47142940	5900	5880	5900	5880	300
378	20250311	144500	45377560	5880	5880	5880	5880	0
379	20250311	144400	45377560	5880	5880	5880	5880	100
380	20250311	144300	44789560	5880	5880	5880	5880	11
381	20250311	144200	44724880	5860	5860	5860	5860	0
382	20250311	144100	44724880	5860	5860	5860	5860	200
383	20250311	144000	43552880	5870	5870	5870	5870	0
384	20250311	143900	43552880	5870	5870	5870	5870	0
385	20250311	143800	43552880	5870	5870	5870	5870	0
386	20250311	143700	43552880	5870	5870	5870	5870	40
387	20250311	143600	43318080	5880	5880	5880	5880	0
388	20250311	143500	43318080	5880	5880	5880	5880	0
389	20250311	143400	43318080	5880	5890	5890	5880	50
390	20250311	143300	43024040	5890	5890	5890	5890	0
391	20250311	143200	43024040	5890	5900	5900	5890	50
392	20250311	143100	42729460	5990	5990	5990	5990	0
393	20250311	143000	42729460	5990	5990	5990	5990	0
394	20250311	142900	42729460	5990	5990	5990	5990	0
395	20250311	142800	42729460	5990	5990	5990	5990	0
396	20250311	142700	42729460	5990	5990	5990	5990	0
397	20250311	142600	42729460	5990	5990	5990	5990	0
398	20250311	142500	42729460	5990	5990	5990	5990	0
399	20250311	142400	42729460	5990	5990	5990	5990	0
400	20250311	142300	42729460	5990	5990	5990	5990	0
401	20250311	142200	42729460	5990	5990	5990	5990	0
402	20250311	142100	42729460	5990	5990	5990	5990	0
403	20250311	142000	42729460	5990	5990	5990	5990	0
404	20250311	141900	42729460	5990	5990	5990	5990	0
405	20250311	141800	42729460	5990	5990	5990	5990	0
406	20250311	141700	42729460	5990	5990	5990	5990	0
407	20250311	141600	42729460	5990	5990	5990	5990	0
408	20250311	141500	42729460	5990	5990	5990	5990	0
409	20250311	141400	42729460	5990	5990	5990	5990	0
410	20250311	141300	42729460	5990	5990	5990	5990	0
411	20250311	141200	42729460	5990	5990	5990	5990	0
412	20250311	141100	42729460	5990	5990	5990	5990	0
413	20250311	141000	42729460	5990	5990	5990	5990	0
414	20250311	140900	42729460	5990	5980	5990	5980	2
415	20250311	140800	42717490	5990	5990	5990	5990	0
416	20250311	140700	42717490	5990	5990	5990	5990	0
417	20250311	140600	42717490	5990	5990	5990	5990	0
418	20250311	140500	42717490	5990	5990	5990	5990	0
419	20250311	140400	42717490	5990	5970	5990	5970	137
420	20250311	140300	41896970	5910	5940	5990	5910	10
421	20250311	140200	41837610	5900	5910	5910	5900	400
422	20250311	140100	39476260	5900	5900	5900	5900	0
423	20250311	140000	39476260	5900	5900	5900	5900	0
424	20250311	135900	39476260	5900	5900	5900	5900	445
425	20250311	135800	36850760	5890	5890	5890	5890	1
426	20250311	135700	36844870	5900	5900	5900	5900	0
427	20250311	135600	36844870	5900	5900	5900	5900	0
428	20250311	135500	36844870	5900	5900	5900	5900	0
429	20250311	135400	36844870	5900	5900	5900	5900	0
430	20250311	135300	36844870	5900	5900	5900	5900	0
431	20250311	135200	36844870	5900	5900	5900	5900	100
432	20250311	135100	36254870	5900	5900	5900	5900	0
433	20250311	135000	36254870	5900	5900	5900	5900	0
434	20250311	134900	36254870	5900	5900	5900	5900	0
435	20250311	134800	36254870	5900	5900	5900	5900	0
436	20250311	134700	36254870	5900	5900	5900	5900	100
437	20250311	134600	35664870	5900	5900	5900	5900	0
438	20250311	134500	35664870	5900	5900	5900	5900	0
439	20250311	134400	35664870	5900	5900	5900	5900	0
440	20250311	134300	35664870	5900	5900	5900	5900	0
441	20250311	134200	35664870	5900	5900	5900	5900	0
442	20250311	134100	35664870	5900	5900	5900	5900	0
443	20250311	134000	35664870	5900	5900	5900	5900	0
444	20250311	133900	35664870	5900	5900	5900	5900	0
445	20250311	133800	35664870	5900	5900	5900	5900	0
446	20250311	133700	35664870	5900	5900	5900	5900	20
447	20250311	133600	35546870	5900	5900	5900	5900	0
448	20250311	133500	35546870	5900	5900	5900	5900	0
449	20250311	133400	35546870	5900	5900	5900	5900	0
450	20250311	133300	35546870	5900	5900	5900	5900	11
451	20250311	133200	35481970	5890	5890	5890	5890	0
452	20250311	133100	35481970	5890	5890	5890	5890	0
453	20250311	133000	35481970	5890	5890	5890	5890	11
454	20250311	132900	35417180	5900	5900	5900	5900	0
455	20250311	132800	35417180	5900	5900	5900	5900	5
456	20250311	132700	35387680	5900	5900	5900	5900	0
457	20250311	132600	35387680	5900	5900	5900	5900	0
458	20250311	132500	35387680	5900	5890	5900	5890	151
459	20250311	132400	34498280	5900	5900	5900	5900	0
460	20250311	132300	34498280	5900	5900	5900	5900	9
461	20250311	132200	34445180	5900	5900	5900	5900	0
462	20250311	132100	34445180	5900	5900	5900	5900	0
463	20250311	132000	34445180	5900	5900	5900	5900	0
464	20250311	131900	34445180	5900	5900	5900	5900	7
465	20250311	131800	34403880	5900	5900	5900	5900	0
466	20250311	131700	34403880	5900	5900	5900	5900	0
467	20250311	131600	34403880	5900	5900	5900	5900	0
468	20250311	131500	34403880	5900	5900	5900	5900	0
469	20250311	131400	34403880	5900	5900	5900	5900	0
470	20250311	131300	34403880	5900	5900	5900	5900	0
471	20250311	131200	34403880	5900	5900	5900	5900	0
472	20250311	131100	34403880	5900	5900	5900	5900	0
473	20250311	131000	34403880	5900	5900	5900	5900	0
474	20250311	130900	34403880	5900	5900	5900	5900	0
475	20250311	130800	34403880	5900	5900	5900	5900	0
476	20250311	130700	34403880	5900	5900	5900	5900	0
477	20250311	130600	34403880	5900	5900	5900	5900	100
478	20250311	130500	33813880	5900	5900	5900	5900	0
479	20250311	130400	33813880	5900	5900	5900	5900	0
480	20250311	130300	33813880	5900	5900	5900	5900	13
481	20250311	130200	33737180	5900	5900	5900	5900	0
482	20250311	130100	33737180	5900	5900	5900	5900	0
483	20250311	130000	33737180	5900	5900	5900	5900	0
484	20250311	125900	33737180	5900	5900	5900	5900	0
485	20250311	125800	33737180	5900	5900	5900	5900	0
486	20250311	125700	33737180	5900	5900	5900	5900	0
487	20250311	125600	33737180	5900	5900	5900	5900	0
488	20250311	125500	33737180	5900	5900	5900	5900	0
489	20250311	125400	33737180	5900	5900	5900	5900	0
490	20250311	125300	33737180	5900	5900	5900	5900	0
491	20250311	125200	33737180	5900	5900	5900	5900	0
492	20250311	125100	33737180	5900	5900	5900	5900	0
493	20250311	125000	33737180	5900	5900	5900	5900	0
494	20250311	124900	33737180	5900	5900	5900	5900	0
495	20250311	124800	33737180	5900	5900	5900	5900	0
496	20250311	124700	33737180	5900	5900	5900	5900	0
497	20250311	124600	33737180	5900	5900	5900	5900	0
498	20250311	124500	33737180	5900	5900	5900	5900	0
499	20250311	124400	33737180	5900	5900	5900	5900	6
500	20250311	124300	33701780	5910	5910	5910	5910	0
501	20250311	124200	33701780	5910	5910	5910	5910	0
502	20250311	124100	33701780	5910	5910	5910	5910	0
503	20250311	124000	33701780	5910	5910	5910	5910	0
504	20250311	123900	33701780	5910	5910	5910	5910	1
505	20250311	123800	33695870	5900	5900	5900	5900	0
506	20250311	123700	33695870	5900	5900	5900	5900	0
507	20250311	123600	33695870	5900	5900	5900	5900	0
508	20250311	123500	33695870	5900	5900	5900	5900	0
509	20250311	123400	33695870	5900	5900	5900	5900	0
510	20250311	123300	33695870	5900	5900	5900	5900	6
511	20250311	123200	33660470	5910	5900	5910	5900	7
512	20250311	123100	33619110	5910	5910	5910	5910	0
513	20250311	123000	33619110	5910	5910	5910	5910	0
514	20250311	122900	33619110	5910	5910	5910	5910	0
515	20250311	122800	33619110	5910	5910	5910	5910	0
516	20250311	122700	33619110	5910	5910	5910	5910	0
517	20250311	122600	33619110	5910	5910	5910	5910	0
518	20250311	122500	33619110	5910	5910	5910	5910	0
519	20250311	122400	33619110	5910	5910	5910	5910	0
520	20250311	122300	33619110	5910	5910	5910	5910	0
521	20250311	122200	33619110	5910	5910	5910	5910	0
522	20250311	122100	33619110	5910	5910	5910	5910	0
523	20250311	122000	33619110	5910	5910	5910	5910	0
524	20250311	121900	33619110	5910	5910	5910	5910	0
525	20250311	121800	33619110	5910	5910	5910	5910	0
526	20250311	121700	33619110	5910	5910	5910	5910	0
527	20250311	121600	33619110	5910	5910	5910	5910	0
528	20250311	121500	33619110	5910	5910	5910	5910	0
529	20250311	121400	33619110	5910	5910	5910	5910	0
530	20250311	121300	33619110	5910	5910	5910	5910	0
531	20250311	121200	33619110	5910	5910	5910	5910	0
532	20250311	121100	33619110	5910	5910	5910	5910	2
533	20250311	121000	33607290	5910	5910	5910	5910	0
534	20250311	120900	33607290	5910	5910	5910	5910	0
535	20250311	120800	33607290	5910	5910	5910	5910	0
536	20250311	120700	33607290	5910	5910	5910	5910	0
537	20250311	120600	33607290	5910	5910	5910	5910	0
538	20250311	120500	33607290	5910	5910	5910	5910	0
539	20250311	120400	33607290	5910	5910	5910	5910	0
540	20250311	120300	33607290	5910	5910	5910	5910	0
541	20250311	120200	33607290	5910	5910	5910	5910	0
542	20250311	120100	33607290	5910	5910	5910	5910	0
543	20250311	120000	33607290	5910	5910	5910	5910	0
544	20250311	115900	33607290	5910	5910	5910	5910	9
545	20250311	115800	33554100	5910	5910	5910	5910	0
546	20250311	115700	33554100	5910	5910	5910	5910	0
547	20250311	115600	33554100	5910	5910	5910	5910	0
548	20250311	115500	33554100	5910	5910	5910	5910	0
549	20250311	115400	33554100	5910	5910	5910	5910	0
550	20250311	115300	33554100	5910	5900	5910	5900	41
551	20250311	115200	33312190	5900	5900	5900	5900	1
552	20250311	115100	33306290	5890	5890	5890	5890	0
553	20250311	115000	33306290	5890	5880	5890	5880	270
554	20250311	114900	31717690	5870	5870	5870	5870	0
555	20250311	114800	31717690	5870	5870	5870	5870	1
556	20250311	114700	31711820	5870	5870	5870	5870	0
557	20250311	114600	31711820	5870	5870	5870	5870	0
558	20250311	114500	31711820	5870	5870	5870	5870	100
559	20250311	114400	31124820	5860	5860	5860	5860	132
560	20250311	114300	30351300	5850	5850	5850	5850	30
561	20250311	114200	30175800	5850	5850	5850	5850	0
562	20250311	114100	30175800	5850	5850	5850	5850	17
563	20250311	114000	30076350	5890	5890	5890	5890	0
564	20250311	113900	30076350	5890	5890	5890	5890	0
565	20250311	113800	30076350	5890	5890	5890	5890	0
566	20250311	113700	30076350	5890	5890	5890	5890	0
567	20250311	113600	30076350	5890	5890	5890	5890	0
568	20250311	113500	30076350	5890	5890	5890	5890	0
569	20250311	113400	30076350	5890	5890	5890	5890	0
570	20250311	113300	30076350	5890	5890	5890	5890	0
571	20250311	113200	30076350	5890	5890	5890	5890	1
572	20250311	113100	30070460	5850	5850	5850	5850	0
573	20250311	113000	30070460	5850	5850	5850	5850	0
574	20250311	112900	30070460	5850	5910	5910	5810	2066
575	20250311	112800	17986640	5900	5900	5900	5900	0
576	20250311	112700	17986640	5900	5900	5900	5900	0
577	20250311	112600	17986640	5900	5900	5900	5900	300
578	20250311	112500	16216640	5950	5940	5950	5940	15
579	20250311	112400	16127520	5900	5900	5900	5900	0
580	20250311	112300	16127520	5900	5900	5900	5900	0
581	20250311	112200	16127520	5900	5900	5900	5900	0
582	20250311	112100	16127520	5900	5900	5900	5900	0
583	20250311	112000	16127520	5900	5900	5900	5900	0
584	20250311	111900	16127520	5900	5900	5900	5900	3
585	20250311	111800	16109820	5900	5930	5930	5900	750
586	20250311	111700	11684700	5930	5930	5930	5930	0
587	20250311	111600	11684700	5930	5930	5930	5930	1
588	20250311	111500	11678770	5950	5950	5950	5950	0
589	20250311	111400	11678770	5950	5950	5950	5950	0
590	20250311	111300	11678770	5950	5950	5950	5950	0
591	20250311	111200	11678770	5950	5950	5950	5950	0
592	20250311	111100	11678770	5950	5950	5950	5950	0
593	20250311	111000	11678770	5950	5950	5950	5950	0
594	20250311	110900	11678770	5950	5950	5950	5950	0
595	20250311	110800	11678770	5950	5950	5950	5950	0
596	20250311	110700	11678770	5950	5950	5950	5950	0
597	20250311	110600	11678770	5950	5950	5950	5950	0
598	20250311	110500	11678770	5950	5950	5950	5950	0
599	20250311	110400	11678770	5950	5950	5950	5950	0
600	20250311	110300	11678770	5950	5950	5950	5950	0
601	20250311	110200	11678770	5950	5950	5950	5950	0
602	20250311	110100	11678770	5950	5950	5950	5950	0
603	20250311	110000	11678770	5950	5950	5950	5950	0
604	20250311	105900	11678770	5950	5950	5950	5950	0
605	20250311	105800	11678770	5950	5950	5950	5950	1
606	20250311	105700	11672820	5940	5930	5940	5930	10
607	20250311	105600	11613470	5930	5930	5930	5930	0
608	20250311	105500	11613470	5930	5930	5930	5930	0
609	20250311	105400	11613470	5930	5930	5930	5930	0
610	20250311	105300	11613470	5930	5930	5930	5930	0
611	20250311	105200	11613470	5930	5930	5930	5930	3
612	20250311	105100	11595680	5900	5900	5900	5900	0
613	20250311	105000	11595680	5900	5900	5900	5900	0
614	20250311	104900	11595680	5900	5900	5900	5900	0
615	20250311	104800	11595680	5900	5900	5900	5900	0
616	20250311	104700	11595680	5900	5900	5900	5900	0
617	20250311	104600	11595680	5900	5900	5900	5900	0
618	20250311	104500	11595680	5900	5900	5900	5900	0
619	20250311	104400	11595680	5900	5900	5900	5900	0
620	20250311	104300	11595680	5900	5900	5900	5900	0
621	20250311	104200	11595680	5900	5900	5900	5900	0
622	20250311	104100	11595680	5900	5900	5900	5900	0
623	20250311	104000	11595680	5900	5900	5900	5900	0
624	20250311	103900	11595680	5900	5900	5900	5900	0
625	20250311	103800	11595680	5900	5900	5900	5900	0
626	20250311	103700	11595680	5900	5900	5900	5900	0
627	20250311	103600	11595680	5900	5900	5900	5900	0
628	20250311	103500	11595680	5900	5900	5900	5900	0
629	20250311	103400	11595680	5900	5900	5900	5900	0
630	20250311	103300	11595680	5900	5900	5900	5900	0
631	20250311	103200	11595680	5900	5890	5900	5890	314
632	20250311	103100	9743120	5880	5880	5880	5880	0
633	20250311	103000	9743120	5880	5880	5880	5880	0
634	20250311	102900	9743120	5880	5880	5880	5880	0
635	20250311	102800	9743120	5880	5880	5880	5880	51
636	20250311	102700	9443240	5880	5880	5880	5880	0
637	20250311	102600	9443240	5880	5880	5880	5880	0
638	20250311	102500	9443240	5880	5880	5880	5880	0
639	20250311	102400	9443240	5880	5880	5880	5880	0
640	20250311	102300	9443240	5880	5880	5880	5880	0
641	20250311	102200	9443240	5880	5880	5880	5880	0
642	20250311	102100	9443240	5880	5880	5880	5880	0
643	20250311	102000	9443240	5880	5880	5880	5880	5
644	20250311	101900	9413840	5880	5890	5890	5880	82
645	20250311	101800	8930940	5890	5890	5890	5890	0
646	20250311	101700	8930940	5890	5890	5890	5890	0
647	20250311	101600	8930940	5890	5890	5890	5890	19
648	20250311	101500	8819030	5890	5890	5890	5890	73
649	20250311	101400	8389060	5900	5900	5900	5900	70
650	20250311	101300	7976060	5900	5900	5900	5900	0
651	20250311	101200	7976060	5900	5900	5900	5900	0
652	20250311	101100	7976060	5900	5900	5900	5900	0
653	20250311	101000	7976060	5900	5900	5900	5900	0
654	20250311	100900	7976060	5900	5900	5900	5900	0
655	20250311	100800	7976060	5900	5900	5900	5900	0
656	20250311	100700	7976060	5900	5900	5900	5900	1
657	20250311	100600	7970160	5900	5900	5900	5900	0
658	20250311	100500	7970160	5900	5900	5900	5900	0
659	20250311	100400	7970160	5900	5900	5900	5900	0
660	20250311	100300	7970160	5900	5900	5900	5900	129
661	20250311	100200	7209060	5900	5900	5900	5900	0
662	20250311	100100	7209060	5900	5900	5900	5900	0
663	20250311	100000	7209060	5900	5900	5900	5900	2
664	20250311	095900	7197260	5900	5900	5900	5900	0
665	20250311	095800	7197260	5900	5900	5900	5900	169
666	20250311	095700	6200160	5890	5890	5890	5890	0
667	20250311	095600	6200160	5890	5890	5890	5890	0
668	20250311	095500	6200160	5890	5890	5890	5890	0
669	20250311	095400	6200160	5890	5890	5890	5890	53
670	20250311	095300	5887990	5890	5890	5890	5890	0
671	20250311	095200	5887990	5890	5890	5890	5890	11
672	20250311	095100	5823200	5890	5890	5890	5890	15
673	20250311	095000	5734850	5890	5900	5900	5890	160
674	20250311	094900	4791830	5900	5900	5900	5900	0
675	20250311	094800	4791830	5900	5900	5900	5900	0
676	20250311	094700	4791830	5900	5900	5900	5900	193
677	20250311	094600	3653130	5930	5930	5930	5930	0
678	20250311	094500	3653130	5930	5930	5930	5930	5
679	20250311	094400	3623480	5930	5930	5930	5930	1
680	20250311	094300	3617550	5930	5930	5930	5930	0
681	20250311	094200	3617550	5930	5930	5930	5930	0
682	20250311	094100	3617550	5930	5920	5930	5920	7
683	20250311	094000	3576100	5890	5890	5890	5890	0
684	20250311	093900	3576100	5890	5900	5900	5890	27
685	20250311	093800	3417040	5920	5920	5920	5920	0
686	20250311	093700	3417040	5920	5920	5920	5920	1
687	20250311	093600	3411120	5940	5940	5940	5940	0
688	20250311	093500	3411120	5940	5940	5940	5940	0
689	20250311	093400	3411120	5940	5940	5940	5940	0
690	20250311	093300	3411120	5940	5940	5940	5940	0
691	20250311	093200	3411120	5940	5940	5940	5940	0
692	20250311	093100	3411120	5940	5940	5940	5940	0
693	20250311	093000	3411120	5940	5900	5940	5900	58
694	20250311	092900	3068800	5900	5900	5900	5900	60
695	20250311	092800	2714800	5890	5890	5890	5890	0
696	20250311	092700	2714800	5890	5890	5890	5890	0
697	20250311	092600	2714800	5890	5890	5890	5890	0
698	20250311	092500	2714800	5890	5900	5900	5890	96
699	20250311	092400	2148510	5900	5900	5900	5900	0
700	20250311	092300	2148510	5900	5900	5900	5900	0
701	20250311	092200	2148510	5900	5900	5900	5900	99
702	20250311	092100	1564410	5900	5900	5900	5900	1
703	20250311	092000	1558510	5900	5900	5900	5900	101
704	20250311	091900	962610	5900	5900	5900	5900	0
705	20250311	091800	962610	5900	5900	5900	5900	0
706	20250311	091700	962610	5900	5900	5900	5900	46
707	20250311	091600	691210	5890	5890	5890	5890	0
708	20250311	091500	691210	5890	5890	5890	5890	0
709	20250311	091400	691210	5890	5900	5900	5890	33
710	20250311	091300	496660	5900	5900	5900	5900	1
711	20250311	091200	490760	5960	5960	5960	5960	0
712	20250311	091100	490760	5960	5960	5960	5960	0
713	20250311	091000	490760	5960	5960	5960	5960	0
714	20250311	090900	490760	5960	5960	5960	5960	1
715	20250311	090800	484800	5950	5950	5950	5950	0
716	20250311	090700	484800	5950	5950	5950	5950	0
717	20250311	090600	484800	5950	5940	5950	5940	11
718	20250311	090500	419440	5940	5940	5940	5940	0
719	20250311	090400	419440	5940	5940	5940	5940	1
720	20250311	090300	413500	5890	5890	5890	5890	0
721	20250311	090200	413500	5890	5890	5890	5890	0
722	20250311	090100	413500	5890	5890	5890	5890	41
723	20250311	090000	172010	5890	5940	5940	5890	29