KissMeData/241770/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	210000	100857840	9920	9920	9920	9920	318
3	20250311	205900	100857840	9920	9920	9920	9920	0
4	20250311	205800	100857840	9920	9920	9920	9920	0
5	20250311	205700	100857840	9920	9920	9920	9920	0
6	20250311	205600	100857840	9920	9920	9920	9920	0
7	20250311	205500	100857840	9920	9920	9920	9920	0
8	20250311	205400	100857840	9920	9920	9920	9920	0
9	20250311	205300	100857840	9920	9920	9920	9920	0
10	20250311	205200	100857840	9920	9920	9920	9920	0
11	20250311	205100	100857840	9920	9920	9920	9920	0
12	20250311	205000	100857840	9920	9920	9920	9920	0
13	20250311	204900	100857840	9920	9920	9920	9920	0
14	20250311	204800	100857840	9920	9920	9920	9920	0
15	20250311	204700	100857840	9920	9920	9920	9920	0
16	20250311	204600	100857840	9920	9920	9920	9920	0
17	20250311	204500	100857840	9920	9920	9920	9920	0
18	20250311	204400	100857840	9920	9920	9920	9920	0
19	20250311	204300	100857840	9920	9920	9920	9920	0
20	20250311	204200	100857840	9920	9920	9920	9920	0
21	20250311	204100	100857840	9920	9920	9920	9920	0
22	20250311	204000	100857840	9920	9920	9920	9920	0
23	20250311	203900	100857840	9920	9920	9920	9920	0
24	20250311	203800	100857840	9920	9920	9920	9920	0
25	20250311	203700	100857840	9920	9920	9920	9920	0
26	20250311	203600	100857840	9920	9920	9920	9920	0
27	20250311	203500	100857840	9920	9920	9920	9920	0
28	20250311	203400	100857840	9920	9920	9920	9920	0
29	20250311	203300	100857840	9920	9920	9920	9920	0
30	20250311	203200	100857840	9920	9920	9920	9920	0
31	20250311	203100	100857840	9920	9920	9920	9920	0
32	20250311	203000	100857840	9920	9920	9920	9920	318
33	20250311	202900	100857840	9920	9920	9920	9920	0
34	20250311	202800	100857840	9920	9920	9920	9920	0
35	20250311	202700	100857840	9920	9920	9920	9920	0
36	20250311	202600	100857840	9920	9920	9920	9920	0
37	20250311	202500	100857840	9920	9920	9920	9920	0
38	20250311	202400	100857840	9920	9920	9920	9920	0
39	20250311	202300	100857840	9920	9920	9920	9920	0
40	20250311	202200	100857840	9920	9920	9920	9920	0
41	20250311	202100	100857840	9920	9920	9920	9920	0
42	20250311	202000	100857840	9920	9920	9920	9920	0
43	20250311	201900	100857840	9920	9920	9920	9920	0
44	20250311	201800	100857840	9920	9920	9920	9920	0
45	20250311	201700	100857840	9920	9920	9920	9920	0
46	20250311	201600	100857840	9920	9920	9920	9920	0
47	20250311	201500	100857840	9920	9920	9920	9920	0
48	20250311	201400	100857840	9920	9920	9920	9920	0
49	20250311	201300	100857840	9920	9920	9920	9920	0
50	20250311	201200	100857840	9920	9920	9920	9920	0
51	20250311	201100	100857840	9920	9920	9920	9920	0
52	20250311	201000	100857840	9920	9920	9920	9920	0
53	20250311	200900	100857840	9920	9920	9920	9920	0
54	20250311	200800	100857840	9920	9920	9920	9920	0
55	20250311	200700	100857840	9920	9920	9920	9920	0
56	20250311	200600	100857840	9920	9920	9920	9920	0
57	20250311	200500	100857840	9920	9920	9920	9920	0
58	20250311	200400	100857840	9920	9920	9920	9920	0
59	20250311	200300	100857840	9920	9920	9920	9920	0
60	20250311	200200	100857840	9920	9920	9920	9920	0
61	20250311	200100	100857840	9920	9920	9920	9920	0
62	20250311	200000	100857840	9920	9920	9920	9920	318
63	20250311	195900	100857840	9920	9920	9920	9920	0
64	20250311	195800	100857840	9920	9920	9920	9920	0
65	20250311	195700	100857840	9920	9920	9920	9920	0
66	20250311	195600	100857840	9920	9920	9920	9920	0
67	20250311	195500	100857840	9920	9920	9920	9920	0
68	20250311	195400	100857840	9920	9920	9920	9920	0
69	20250311	195300	100857840	9920	9920	9920	9920	0
70	20250311	195200	100857840	9920	9920	9920	9920	0
71	20250311	195100	100857840	9920	9920	9920	9920	0
72	20250311	195000	100857840	9920	9920	9920	9920	0
73	20250311	194900	100857840	9920	9920	9920	9920	0
74	20250311	194800	100857840	9920	9920	9920	9920	0
75	20250311	194700	100857840	9920	9920	9920	9920	0
76	20250311	194600	100857840	9920	9920	9920	9920	0
77	20250311	194500	100857840	9920	9920	9920	9920	0
78	20250311	194400	100857840	9920	9920	9920	9920	0
79	20250311	194300	100857840	9920	9920	9920	9920	0
80	20250311	194200	100857840	9920	9920	9920	9920	0
81	20250311	194100	100857840	9920	9920	9920	9920	0
82	20250311	194000	100857840	9920	9920	9920	9920	0
83	20250311	193900	100857840	9920	9920	9920	9920	0
84	20250311	193800	100857840	9920	9920	9920	9920	0
85	20250311	193700	100857840	9920	9920	9920	9920	0
86	20250311	193600	100857840	9920	9920	9920	9920	0
87	20250311	193500	100857840	9920	9920	9920	9920	0
88	20250311	193400	100857840	9920	9920	9920	9920	0
89	20250311	193300	100857840	9920	9920	9920	9920	0
90	20250311	193200	100857840	9920	9920	9920	9920	0
91	20250311	193100	100857840	9920	9920	9920	9920	0
92	20250311	193000	100857840	9920	9920	9920	9920	318
93	20250311	192900	100857840	9920	9920	9920	9920	0
94	20250311	192800	100857840	9920	9920	9920	9920	0
95	20250311	192700	100857840	9920	9920	9920	9920	0
96	20250311	192600	100857840	9920	9920	9920	9920	0
97	20250311	192500	100857840	9920	9920	9920	9920	0
98	20250311	192400	100857840	9920	9920	9920	9920	0
99	20250311	192300	100857840	9920	9920	9920	9920	0
100	20250311	192200	100857840	9920	9920	9920	9920	0
101	20250311	192100	100857840	9920	9920	9920	9920	0
102	20250311	192000	100857840	9920	9920	9920	9920	0
103	20250311	191900	100857840	9920	9920	9920	9920	0
104	20250311	191800	100857840	9920	9920	9920	9920	0
105	20250311	191700	100857840	9920	9920	9920	9920	0
106	20250311	191600	100857840	9920	9920	9920	9920	0
107	20250311	191500	100857840	9920	9920	9920	9920	0
108	20250311	191400	100857840	9920	9920	9920	9920	0
109	20250311	191300	100857840	9920	9920	9920	9920	0
110	20250311	191200	100857840	9920	9920	9920	9920	0
111	20250311	191100	100857840	9920	9920	9920	9920	0
112	20250311	191000	100857840	9920	9920	9920	9920	0
113	20250311	190900	100857840	9920	9920	9920	9920	0
114	20250311	190800	100857840	9920	9920	9920	9920	0
115	20250311	190700	100857840	9920	9920	9920	9920	0
116	20250311	190600	100857840	9920	9920	9920	9920	0
117	20250311	190500	100857840	9920	9920	9920	9920	0
118	20250311	190400	100857840	9920	9920	9920	9920	0
119	20250311	190300	100857840	9920	9920	9920	9920	0
120	20250311	190200	100857840	9920	9920	9920	9920	0
121	20250311	190100	100857840	9920	9920	9920	9920	0
122	20250311	190000	100857840	9920	9920	9920	9920	318
123	20250311	185900	100857840	9920	9920	9920	9920	0
124	20250311	185800	100857840	9920	9920	9920	9920	0
125	20250311	185700	100857840	9920	9920	9920	9920	0
126	20250311	185600	100857840	9920	9920	9920	9920	0
127	20250311	185500	100857840	9920	9920	9920	9920	0
128	20250311	185400	100857840	9920	9920	9920	9920	0
129	20250311	185300	100857840	9920	9920	9920	9920	0
130	20250311	185200	100857840	9920	9920	9920	9920	0
131	20250311	185100	100857840	9920	9920	9920	9920	0
132	20250311	185000	100857840	9920	9920	9920	9920	0
133	20250311	184900	100857840	9920	9920	9920	9920	0
134	20250311	184800	100857840	9920	9920	9920	9920	0
135	20250311	184700	100857840	9920	9920	9920	9920	0
136	20250311	184600	100857840	9920	9920	9920	9920	0
137	20250311	184500	100857840	9920	9920	9920	9920	0
138	20250311	184400	100857840	9920	9920	9920	9920	0
139	20250311	184300	100857840	9920	9920	9920	9920	0
140	20250311	184200	100857840	9920	9920	9920	9920	0
141	20250311	184100	100857840	9920	9920	9920	9920	0
142	20250311	184000	100857840	9920	9920	9920	9920	0
143	20250311	183900	100857840	9920	9920	9920	9920	0
144	20250311	183800	100857840	9920	9920	9920	9920	0
145	20250311	183700	100857840	9920	9920	9920	9920	0
146	20250311	183600	100857840	9920	9920	9920	9920	0
147	20250311	183500	100857840	9920	9920	9920	9920	0
148	20250311	183400	100857840	9920	9920	9920	9920	0
149	20250311	183300	100857840	9920	9920	9920	9920	0
150	20250311	183200	100857840	9920	9920	9920	9920	0
151	20250311	183100	100857840	9920	9920	9920	9920	0
152	20250311	183000	100857840	9920	9920	9920	9920	318
153	20250311	182900	100857840	9920	9920	9920	9920	0
154	20250311	182800	100857840	9920	9920	9920	9920	0
155	20250311	182700	100857840	9920	9920	9920	9920	0
156	20250311	182600	100857840	9920	9920	9920	9920	0
157	20250311	182500	100857840	9920	9920	9920	9920	0
158	20250311	182400	100857840	9920	9920	9920	9920	0
159	20250311	182300	100857840	9920	9920	9920	9920	0
160	20250311	182200	100857840	9920	9920	9920	9920	0
161	20250311	182100	100857840	9920	9920	9920	9920	0
162	20250311	182000	100857840	9920	9920	9920	9920	0
163	20250311	181900	100857840	9920	9920	9920	9920	0
164	20250311	181800	100857840	9920	9920	9920	9920	0
165	20250311	181700	100857840	9920	9920	9920	9920	0
166	20250311	181600	100857840	9920	9920	9920	9920	0
167	20250311	181500	100857840	9920	9920	9920	9920	0
168	20250311	181400	100857840	9920	9920	9920	9920	0
169	20250311	181300	100857840	9920	9920	9920	9920	0
170	20250311	181200	100857840	9920	9920	9920	9920	0
171	20250311	181100	100857840	9920	9920	9920	9920	0
172	20250311	181000	100857840	9920	9920	9920	9920	0
173	20250311	180900	100857840	9920	9920	9920	9920	0
174	20250311	180800	100857840	9920	9920	9920	9920	0
175	20250311	180700	100857840	9920	9920	9920	9920	0
176	20250311	180600	100857840	9920	9920	9920	9920	0
177	20250311	180500	100857840	9920	9920	9920	9920	0
178	20250311	180400	100857840	9920	9920	9920	9920	0
179	20250311	180300	100857840	9920	9920	9920	9920	0
180	20250311	180200	100857840	9920	9920	9920	9920	0
181	20250311	180100	100857840	9920	9920	9920	9920	0
182	20250311	180000	100857840	9920	9920	9920	9920	318
183	20250311	175900	100857840	9920	9920	9920	9920	0
184	20250311	175800	100857840	9920	9920	9920	9920	0
185	20250311	175700	100857840	9920	9920	9920	9920	0
186	20250311	175600	100857840	9920	9920	9920	9920	0
187	20250311	175500	100857840	9920	9920	9920	9920	0
188	20250311	175400	100857840	9920	9920	9920	9920	0
189	20250311	175300	100857840	9920	9920	9920	9920	0
190	20250311	175200	100857840	9920	9920	9920	9920	0
191	20250311	175100	100857840	9920	9920	9920	9920	0
192	20250311	175000	100857840	9920	9920	9920	9920	0
193	20250311	174900	100857840	9920	9920	9920	9920	0
194	20250311	174800	100857840	9920	9920	9920	9920	0
195	20250311	174700	100857840	9920	9920	9920	9920	0
196	20250311	174600	100857840	9920	9920	9920	9920	0
197	20250311	174500	100857840	9920	9920	9920	9920	0
198	20250311	174400	100857840	9920	9920	9920	9920	0
199	20250311	174300	100857840	9920	9920	9920	9920	0
200	20250311	174200	100857840	9920	9920	9920	9920	0
201	20250311	174100	100857840	9920	9920	9920	9920	0
202	20250311	174000	100857840	9920	9920	9920	9920	0
203	20250311	173900	100857840	9920	9920	9920	9920	0
204	20250311	173800	100857840	9920	9920	9920	9920	0
205	20250311	173700	100857840	9920	9920	9920	9920	0
206	20250311	173600	100857840	9920	9920	9920	9920	0
207	20250311	173500	100857840	9920	9920	9920	9920	0
208	20250311	173400	100857840	9920	9920	9920	9920	0
209	20250311	173300	100857840	9920	9920	9920	9920	0
210	20250311	173200	100857840	9920	9920	9920	9920	0
211	20250311	173100	100857840	9920	9920	9920	9920	0
212	20250311	173000	100857840	9920	9920	9920	9920	318
213	20250311	172900	100857840	9920	9920	9920	9920	0
214	20250311	172800	100857840	9920	9920	9920	9920	0
215	20250311	172700	100857840	9920	9920	9920	9920	0
216	20250311	172600	100857840	9920	9920	9920	9920	0
217	20250311	172500	100857840	9920	9920	9920	9920	0
218	20250311	172400	100857840	9920	9920	9920	9920	0
219	20250311	172300	100857840	9920	9920	9920	9920	0
220	20250311	172200	100857840	9920	9920	9920	9920	0
221	20250311	172100	100857840	9920	9920	9920	9920	0
222	20250311	172000	100857840	9920	9920	9920	9920	0
223	20250311	171900	100857840	9920	9920	9920	9920	0
224	20250311	171800	100857840	9920	9920	9920	9920	0
225	20250311	171700	100857840	9920	9920	9920	9920	0
226	20250311	171600	100857840	9920	9920	9920	9920	0
227	20250311	171500	100857840	9920	9920	9920	9920	0
228	20250311	171400	100857840	9920	9920	9920	9920	0
229	20250311	171300	100857840	9920	9920	9920	9920	0
230	20250311	171200	100857840	9920	9920	9920	9920	0
231	20250311	171100	100857840	9920	9920	9920	9920	0
232	20250311	171000	100857840	9920	9920	9920	9920	0
233	20250311	170900	100857840	9920	9920	9920	9920	0
234	20250311	170800	100857840	9920	9920	9920	9920	0
235	20250311	170700	100857840	9920	9920	9920	9920	0
236	20250311	170600	100857840	9920	9920	9920	9920	0
237	20250311	170500	100857840	9920	9920	9920	9920	0
238	20250311	170400	100857840	9920	9920	9920	9920	0
239	20250311	170300	100857840	9920	9920	9920	9920	0
240	20250311	170200	100857840	9920	9920	9920	9920	0
241	20250311	170100	100857840	9920	9920	9920	9920	0
242	20250311	170000	100857840	9920	9920	9920	9920	318
243	20250311	165900	100857840	9920	9920	9920	9920	0
244	20250311	165800	100857840	9920	9920	9920	9920	0
245	20250311	165700	100857840	9920	9920	9920	9920	0
246	20250311	165600	100857840	9920	9920	9920	9920	0
247	20250311	165500	100857840	9920	9920	9920	9920	0
248	20250311	165400	100857840	9920	9920	9920	9920	0
249	20250311	165300	100857840	9920	9920	9920	9920	0
250	20250311	165200	100857840	9920	9920	9920	9920	0
251	20250311	165100	100857840	9920	9920	9920	9920	0
252	20250311	165000	100857840	9920	9920	9920	9920	0
253	20250311	164900	100857840	9920	9920	9920	9920	0
254	20250311	164800	100857840	9920	9920	9920	9920	0
255	20250311	164700	100857840	9920	9920	9920	9920	0
256	20250311	164600	100857840	9920	9920	9920	9920	0
257	20250311	164500	100857840	9920	9920	9920	9920	0
258	20250311	164400	100857840	9920	9920	9920	9920	0
259	20250311	164300	100857840	9920	9920	9920	9920	0
260	20250311	164200	100857840	9920	9920	9920	9920	0
261	20250311	164100	100857840	9920	9920	9920	9920	0
262	20250311	164000	100857840	9920	9920	9920	9920	0
263	20250311	163900	100857840	9920	9920	9920	9920	0
264	20250311	163800	100857840	9920	9920	9920	9920	0
265	20250311	163700	100857840	9920	9920	9920	9920	0
266	20250311	163600	100857840	9920	9920	9920	9920	0
267	20250311	163500	100857840	9920	9920	9920	9920	0
268	20250311	163400	100857840	9920	9920	9920	9920	0
269	20250311	163300	100857840	9920	9920	9920	9920	0
270	20250311	163200	100857840	9920	9920	9920	9920	0
271	20250311	163100	100857840	9920	9920	9920	9920	0
272	20250311	163000	100857840	9920	9920	9920	9920	318
273	20250311	162900	100857840	9920	9920	9920	9920	0
274	20250311	162800	100857840	9920	9920	9920	9920	0
275	20250311	162700	100857840	9920	9920	9920	9920	0
276	20250311	162600	100857840	9920	9920	9920	9920	0
277	20250311	162500	100857840	9920	9920	9920	9920	0
278	20250311	162400	100857840	9920	9920	9920	9920	0
279	20250311	162300	100857840	9920	9920	9920	9920	0
280	20250311	162200	100857840	9920	9920	9920	9920	0
281	20250311	162100	100857840	9920	9920	9920	9920	0
282	20250311	162000	100857840	9920	9920	9920	9920	0
283	20250311	161900	100857840	9920	9920	9920	9920	0
284	20250311	161800	100857840	9920	9920	9920	9920	0
285	20250311	161700	100857840	9920	9920	9920	9920	0
286	20250311	161600	100857840	9920	9920	9920	9920	0
287	20250311	161500	100857840	9920	9920	9920	9920	0
288	20250311	161400	100857840	9920	9920	9920	9920	0
289	20250311	161300	100857840	9920	9920	9920	9920	0
290	20250311	161200	100857840	9920	9920	9920	9920	0
291	20250311	161100	100857840	9920	9920	9920	9920	0
292	20250311	161000	100857840	9920	9920	9920	9920	0
293	20250311	160900	100857840	9920	9920	9920	9920	0
294	20250311	160800	100857840	9920	9920	9920	9920	0
295	20250311	160700	100857840	9920	9920	9920	9920	0
296	20250311	160600	100857840	9920	9920	9920	9920	0
297	20250311	160500	100857840	9920	9920	9920	9920	0
298	20250311	160400	100857840	9920	9920	9920	9920	0
299	20250311	160300	100857840	9920	9920	9920	9920	0
300	20250311	160200	100857840	9920	9920	9920	9920	0
301	20250311	160100	100857840	9920	9920	9920	9920	0
302	20250311	160000	100857840	9920	9920	9920	9920	318
303	20250311	155900	100857840	9920	9920	9920	9920	0
304	20250311	155800	100857840	9920	9920	9920	9920	0
305	20250311	155700	100857840	9920	9920	9920	9920	0
306	20250311	155600	100857840	9920	9920	9920	9920	0
307	20250311	155500	100857840	9920	9920	9920	9920	0
308	20250311	155400	100857840	9920	9920	9920	9920	0
309	20250311	155300	100857840	9920	9920	9920	9920	0
310	20250311	155200	100857840	9920	9920	9920	9920	0
311	20250311	155100	100857840	9920	9920	9920	9920	0
312	20250311	155000	100857840	9920	9920	9920	9920	0
313	20250311	154900	100857840	9920	9920	9920	9920	0
314	20250311	154800	100857840	9920	9920	9920	9920	0
315	20250311	154700	100857840	9920	9920	9920	9920	0
316	20250311	154600	100857840	9920	9920	9920	9920	0
317	20250311	154500	100857840	9920	9920	9920	9920	0
318	20250311	154400	100857840	9920	9920	9920	9920	0
319	20250311	154300	100857840	9920	9920	9920	9920	0
320	20250311	154200	100857840	9920	9920	9920	9920	0
321	20250311	154100	100857840	9920	9920	9920	9920	0
322	20250311	154000	100857840	9920	9920	9920	9920	0
323	20250311	153900	100857840	9920	9920	9920	9920	0
324	20250311	153800	100857840	9920	9920	9920	9920	0
325	20250311	153700	100857840	9920	9920	9920	9920	0
326	20250311	153600	100857840	9920	9920	9920	9920	0
327	20250311	153500	100857840	9920	9920	9920	9920	0
328	20250311	153400	100857840	9920	9920	9920	9920	0
329	20250311	153300	100857840	9920	9920	9920	9920	0
330	20250311	153200	100857840	9920	9920	9920	9920	0
331	20250311	153100	100857840	9920	9920	9920	9920	0
332	20250311	153000	100857840	9920	9920	9920	9920	636
333	20250311	152900	97703280	9870	9870	9870	9870	0
334	20250311	152800	97703280	9870	9870	9870	9870	0
335	20250311	152700	97703280	9870	9870	9870	9870	0
336	20250311	152600	97703280	9870	9870	9870	9870	0
337	20250311	152500	97703280	9870	9870	9870	9870	0
338	20250311	152400	97703280	9870	9870	9870	9870	0
339	20250311	152300	97703280	9870	9870	9870	9870	0
340	20250311	152200	97703280	9870	9870	9870	9870	0
341	20250311	152100	97703280	9870	9870	9870	9870	0
342	20250311	152000	97703280	9870	9870	9870	9870	0
343	20250311	151900	97703280	9870	9810	9870	9810	10
344	20250311	151800	97605120	9900	9850	9900	9850	50
345	20250311	151700	97111840	9830	9830	9830	9830	51
346	20250311	151600	96610510	9870	9870	9870	9870	0
347	20250311	151500	96610510	9870	9870	9870	9870	0
348	20250311	151400	96610510	9870	9870	9870	9870	0
349	20250311	151300	96610510	9870	9870	9870	9870	0
350	20250311	151200	96610510	9870	9870	9870	9870	1
351	20250311	151100	96600640	9850	9880	9880	9850	8
352	20250311	151000	96521810	9850	9850	9850	9850	0
353	20250311	150900	96521810	9850	9850	9850	9850	0
354	20250311	150800	96521810	9850	9850	9850	9850	1
355	20250311	150700	96511960	9880	9880	9880	9880	1
356	20250311	150600	96502080	9830	9830	9830	9830	0
357	20250311	150500	96502080	9830	9830	9830	9830	0
358	20250311	150400	96502080	9830	9830	9880	9830	3
359	20250311	150300	96472540	9830	9830	9830	9830	2
360	20250311	150200	96452880	9830	9830	9830	9830	0
361	20250311	150100	96452880	9830	9830	9830	9830	0
362	20250311	150000	96452880	9830	9830	9830	9810	25
363	20250311	145900	96207530	9830	9850	9850	9830	11
364	20250311	145800	96099200	9910	9830	9910	9830	50
365	20250311	145700	95604000	9830	9830	9830	9830	1
366	20250311	145600	95594170	9890	9830	9890	9830	12
367	20250311	145500	95476010	9830	9830	9830	9830	0
368	20250311	145400	95476010	9830	9830	9830	9830	0
369	20250311	145300	95476010	9830	9830	9830	9830	1
370	20250311	145200	95466180	9820	9820	9820	9820	0
371	20250311	145100	95466180	9820	9830	9830	9820	3
372	20250311	145000	95436700	9890	9890	9890	9890	0
373	20250311	144900	95436700	9890	9850	9900	9810	6
374	20250311	144800	95377630	9850	9850	9850	9850	0
375	20250311	144700	95377630	9850	9850	9850	9850	0
376	20250311	144600	95377630	9850	9850	9850	9850	0
377	20250311	144500	95377630	9850	9850	9850	9850	0
378	20250311	144400	95377630	9850	9850	9850	9850	4
379	20250311	144300	95338230	9850	9850	9850	9850	0
380	20250311	144200	95338230	9850	9850	9850	9850	0
381	20250311	144100	95338230	9850	9850	9850	9850	0
382	20250311	144000	95338230	9850	9850	9850	9850	10
383	20250311	143900	95239730	9850	9850	9850	9850	1
384	20250311	143800	95229880	9790	9790	9790	9790	0
385	20250311	143700	95229880	9790	9790	9790	9790	1
386	20250311	143600	95220090	9850	9850	9850	9850	0
387	20250311	143500	95220090	9850	9850	9850	9850	0
388	20250311	143400	95220090	9850	9850	9850	9850	0
389	20250311	143300	95220090	9850	9850	9850	9850	0
390	20250311	143200	95220090	9850	9840	9850	9840	50
391	20250311	143100	94727600	9850	9850	9850	9850	0
392	20250311	143000	94727600	9850	9850	9850	9850	0
393	20250311	142900	94727600	9850	9850	9850	9850	1
394	20250311	142800	94717750	9850	9810	9900	9810	18
395	20250311	142700	94540590	9810	9810	9850	9810	15
396	20250311	142600	94393040	9810	9810	9810	9810	9
397	20250311	142500	94304750	9900	9860	9910	9850	61
398	20250311	142400	93701540	9860	9810	9860	9810	2
399	20250311	142300	93681870	9790	9790	9790	9790	1
400	20250311	142200	93672080	9810	9820	9820	9810	4
401	20250311	142100	93632820	9820	9820	9820	9820	5
402	20250311	142000	93583720	9860	9810	9910	9810	61
403	20250311	141900	92980270	9810	9810	9810	9810	0
404	20250311	141800	92980270	9810	9810	9810	9810	0
405	20250311	141700	92980270	9810	9810	9810	9810	0
406	20250311	141600	92980270	9810	9770	9810	9770	8
407	20250311	141500	92901910	9840	9840	9840	9840	10
408	20250311	141400	92803510	9740	9740	9740	9740	0
409	20250311	141300	92803510	9740	9740	9740	9740	0
410	20250311	141200	92803510	9740	9760	9940	9740	112
411	20250311	141100	91695110	9760	9900	9910	9760	117
412	20250311	141000	90537920	9760	9800	9910	9760	113
413	20250311	140900	89421780	9760	9760	9910	9760	103
414	20250311	140800	88402370	9760	9830	9910	9760	115
415	20250311	140700	87265990	9890	9750	9910	9730	105
416	20250311	140600	86230210	9730	9730	9730	9730	5
417	20250311	140500	86181560	9740	9740	9740	9740	0
418	20250311	140400	86181560	9740	9740	9740	9740	0
419	20250311	140300	86181560	9740	9740	9740	9740	0
420	20250311	140200	86181560	9740	9740	9740	9740	0
421	20250311	140100	86181560	9740	9740	9740	9740	1
422	20250311	140000	86171820	9740	9740	9740	9740	0
423	20250311	135900	86171820	9740	9740	9740	9740	0
424	20250311	135800	86171820	9740	9740	9740	9740	1
425	20250311	135700	86162080	9740	9740	9740	9740	2
426	20250311	135600	86142600	9740	9740	9740	9740	0
427	20250311	135500	86142600	9740	9740	9740	9740	0
428	20250311	135400	86142600	9740	9790	9790	9740	13
429	20250311	135300	86015470	9870	9730	9870	9730	10
430	20250311	135200	85917620	9730	9730	9730	9730	2
431	20250311	135100	85898160	9730	9780	9780	9730	12
432	20250311	135000	85780900	9850	9850	9850	9850	0
433	20250311	134900	85780900	9850	9850	9850	9850	0
434	20250311	134800	85780900	9850	9710	9850	9710	26
435	20250311	134700	85528300	9730	9730	9730	9730	0
436	20250311	134600	85528300	9730	9750	9890	9730	900
437	20250311	134500	76641110	9750	9750	9750	9750	0
438	20250311	134400	76641110	9750	9750	9750	9750	0
439	20250311	134300	76641110	9750	9750	9750	9750	0
440	20250311	134200	76641110	9750	9750	9750	9750	0
441	20250311	134100	76641110	9750	9750	9750	9750	0
442	20250311	134000	76641110	9750	9750	9750	9750	0
443	20250311	133900	76641110	9750	9750	9750	9750	0
444	20250311	133800	76641110	9750	9720	9750	9720	3
445	20250311	133700	76611910	9720	9720	9840	9720	49
446	20250311	133600	76132710	9720	9720	9720	9720	0
447	20250311	133500	76132710	9720	9720	9720	9720	0
448	20250311	133400	76132710	9720	9720	9720	9720	0
449	20250311	133300	76132710	9720	9720	9720	9720	0
450	20250311	133200	76132710	9720	9720	9720	9720	0
451	20250311	133100	76132710	9720	9720	9720	9720	0
452	20250311	133000	76132710	9720	9720	9720	9720	0
453	20250311	132900	76132710	9720	9720	9720	9720	1
454	20250311	132800	76122990	9650	9650	9650	9650	0
455	20250311	132700	76122990	9650	9650	9650	9650	0
456	20250311	132600	76122990	9650	9650	9650	9640	600
457	20250311	132500	70333010	9700	9700	9700	9700	6
458	20250311	132400	70274810	9730	9730	9730	9730	0
459	20250311	132300	70274810	9730	9730	9730	9730	0
460	20250311	132200	70274810	9730	9730	9730	9730	0
461	20250311	132100	70274810	9730	9730	9730	9730	0
462	20250311	132000	70274810	9730	9730	9730	9730	0
463	20250311	131900	70274810	9730	9730	9730	9730	0
464	20250311	131800	70274810	9730	9650	9730	9650	174
465	20250311	131700	68587160	9650	9650	9650	9650	1
466	20250311	131600	68577510	9640	9640	9640	9640	4
467	20250311	131500	68538950	9700	9700	9700	9700	0
468	20250311	131400	68538950	9700	9700	9700	9700	0
469	20250311	131300	68538950	9700	9700	9700	9700	0
470	20250311	131200	68538950	9700	9700	9700	9700	0
471	20250311	131100	68538950	9700	9700	9700	9700	0
472	20250311	131000	68538950	9700	9700	9700	9700	0
473	20250311	130900	68538950	9700	9690	9700	9690	150
474	20250311	130800	67084030	9690	9690	9690	9690	0
475	20250311	130700	67084030	9690	9690	9690	9690	0
476	20250311	130600	67084030	9690	9690	9690	9690	0
477	20250311	130500	67084030	9690	9690	9690	9690	0
478	20250311	130400	67084030	9690	9690	9690	9690	0
479	20250311	130300	67084030	9690	9690	9690	9690	0
480	20250311	130200	67084030	9690	9690	9690	9690	0
481	20250311	130100	67084030	9690	9690	9690	9690	0
482	20250311	130000	67084030	9690	9690	9690	9690	0
483	20250311	125900	67084030	9690	9690	9690	9690	1
484	20250311	125800	67074340	9690	9690	9690	9690	5
485	20250311	125700	67025890	9700	9700	9700	9700	0
486	20250311	125600	67025890	9700	9700	9700	9700	0
487	20250311	125500	67025890	9700	9700	9700	9700	0
488	20250311	125400	67025890	9700	9700	9700	9700	0
489	20250311	125300	67025890	9700	9700	9700	9700	0
490	20250311	125200	67025890	9700	9670	9700	9670	200
491	20250311	125100	65086100	9670	9670	9670	9670	0
492	20250311	125000	65086100	9670	9660	9670	9660	82
493	20250311	124900	64293960	9650	9650	9650	9650	0
494	20250311	124800	64293960	9650	9650	9650	9650	0
495	20250311	124700	64293960	9650	9650	9650	9650	0
496	20250311	124600	64293960	9650	9650	9650	9650	0
497	20250311	124500	64293960	9650	9650	9650	9650	0
498	20250311	124400	64293960	9650	9650	9650	9650	20
499	20250311	124300	64100960	9650	9650	9650	9650	0
500	20250311	124200	64100960	9650	9650	9650	9650	0
501	20250311	124100	64100960	9650	9650	9650	9650	0
502	20250311	124000	64100960	9650	9650	9650	9650	20
503	20250311	123900	63907960	9650	9650	9650	9650	0
504	20250311	123800	63907960	9650	9650	9650	9650	0
505	20250311	123700	63907960	9650	9650	9650	9650	0
506	20250311	123600	63907960	9650	9650	9650	9650	0
507	20250311	123500	63907960	9650	9650	9650	9650	0
508	20250311	123400	63907960	9650	9650	9650	9650	0
509	20250311	123300	63907960	9650	9650	9650	9650	0
510	20250311	123200	63907960	9650	9650	9650	9650	0
511	20250311	123100	63907960	9650	9650	9650	9650	0
512	20250311	123000	63907960	9650	9650	9650	9650	0
513	20250311	122900	63907960	9650	9650	9650	9650	0
514	20250311	122800	63907960	9650	9650	9650	9650	0
515	20250311	122700	63907960	9650	9650	9650	9650	0
516	20250311	122600	63907960	9650	9650	9650	9650	0
517	20250311	122500	63907960	9650	9650	9650	9650	0
518	20250311	122400	63907960	9650	9650	9650	9650	0
519	20250311	122300	63907960	9650	9650	9650	9650	0
520	20250311	122200	63907960	9650	9650	9650	9650	0
521	20250311	122100	63907960	9650	9650	9650	9650	0
522	20250311	122000	63907960	9650	9650	9650	9650	0
523	20250311	121900	63907960	9650	9650	9650	9650	0
524	20250311	121800	63907960	9650	9650	9650	9650	10
525	20250311	121700	63811460	9600	9600	9600	9600	0
526	20250311	121600	63811460	9600	9600	9600	9600	0
527	20250311	121500	63811460	9600	9560	9600	9560	113
528	20250311	121400	62730820	9600	9600	9600	9600	0
529	20250311	121300	62730820	9600	9600	9600	9600	1
530	20250311	121200	62721220	9580	9580	9580	9580	1
531	20250311	121100	62711640	9580	9590	9590	9580	2
532	20250311	121000	62692470	9600	9600	9600	9600	0
533	20250311	120900	62692470	9600	9600	9600	9600	0
534	20250311	120800	62692470	9600	9600	9600	9600	0
535	20250311	120700	62692470	9600	9600	9690	9600	152
536	20250311	120600	61225910	9560	9560	9560	9560	2
537	20250311	120500	61206790	9600	9600	9600	9600	0
538	20250311	120400	61206790	9600	9600	9600	9600	0
539	20250311	120300	61206790	9600	9600	9600	9600	31
540	20250311	120200	60909190	9590	9590	9590	9590	0
541	20250311	120100	60909190	9590	9590	9590	9590	0
542	20250311	120000	60909190	9590	9590	9590	9590	0
543	20250311	115900	60909190	9590	9590	9590	9590	0
544	20250311	115800	60909190	9590	9590	9590	9590	0
545	20250311	115700	60909190	9590	9590	9590	9590	0
546	20250311	115600	60909190	9590	9590	9590	9590	0
547	20250311	115500	60909190	9590	9590	9590	9590	0
548	20250311	115400	60909190	9590	9590	9590	9590	5
549	20250311	115300	60861240	9590	9590	9590	9590	0
550	20250311	115200	60861240	9590	9590	9590	9590	0
551	20250311	115100	60861240	9590	9590	9590	9590	0
552	20250311	115000	60861240	9590	9590	9590	9590	0
553	20250311	114900	60861240	9590	9590	9590	9590	0
554	20250311	114800	60861240	9590	9590	9590	9590	21
555	20250311	114700	60659850	9600	9600	9600	9600	0
556	20250311	114600	60659850	9600	9600	9600	9600	0
557	20250311	114500	60659850	9600	9600	9600	9600	0
558	20250311	114400	60659850	9600	9600	9600	9600	0
559	20250311	114300	60659850	9600	9600	9600	9600	0
560	20250311	114200	60659850	9600	9600	9600	9600	0
561	20250311	114100	60659850	9600	9600	9600	9600	0
562	20250311	114000	60659850	9600	9600	9600	9600	0
563	20250311	113900	60659850	9600	9600	9600	9600	0
564	20250311	113800	60659850	9600	9600	9600	9600	0
565	20250311	113700	60659850	9600	9600	9600	9600	0
566	20250311	113600	60659850	9600	9530	9600	9530	144
567	20250311	113500	59287360	9530	9530	9530	9530	73
568	20250311	113400	58591670	9530	9530	9530	9530	0
569	20250311	113300	58591670	9530	9530	9530	9530	0
570	20250311	113200	58591670	9530	9530	9530	9530	0
571	20250311	113100	58591670	9530	9530	9530	9530	67
572	20250311	113000	57953160	9590	9590	9590	9590	0
573	20250311	112900	57953160	9590	9590	9590	9590	0
574	20250311	112800	57953160	9590	9590	9590	9590	0
575	20250311	112700	57953160	9590	9570	9590	9570	36
576	20250311	112600	57608560	9580	9580	9580	9580	10
577	20250311	112500	57512760	9600	9600	9600	9600	0
578	20250311	112400	57512760	9600	9600	9600	9600	0
579	20250311	112300	57512760	9600	9600	9600	9600	22
580	20250311	112200	57301560	9600	9600	9600	9600	0
581	20250311	112100	57301560	9600	9600	9600	9600	0
582	20250311	112000	57301560	9600	9600	9600	9600	0
583	20250311	111900	57301560	9600	9600	9600	9600	0
584	20250311	111800	57301560	9600	9600	9600	9600	0
585	20250311	111700	57301560	9600	9600	9600	9600	0
586	20250311	111600	57301560	9600	9600	9600	9600	0
587	20250311	111500	57301560	9600	9600	9600	9600	0
588	20250311	111400	57301560	9600	9600	9600	9600	0
589	20250311	111300	57301560	9600	9600	9600	9600	0
590	20250311	111200	57301560	9600	9600	9600	9600	0
591	20250311	111100	57301560	9600	9600	9600	9600	0
592	20250311	111000	57301560	9600	9600	9600	9600	0
593	20250311	110900	57301560	9600	9600	9600	9600	0
594	20250311	110800	57301560	9600	9590	9600	9590	49
595	20250311	110700	56831290	9590	9590	9590	9590	0
596	20250311	110600	56831290	9590	9590	9590	9590	0
597	20250311	110500	56831290	9590	9590	9590	9590	0
598	20250311	110400	56831290	9590	9530	9590	9530	9
599	20250311	110300	56745200	9530	9530	9530	9530	0
600	20250311	110200	56745200	9530	9530	9530	9530	0
601	20250311	110100	56745200	9530	9530	9530	9530	0
602	20250311	110000	56745200	9530	9530	9530	9530	0
603	20250311	105900	56745200	9530	9530	9530	9530	0
604	20250311	105800	56745200	9530	9530	9530	9530	0
605	20250311	105700	56745200	9530	9530	9530	9530	0
606	20250311	105600	56745200	9530	9530	9570	9530	5
607	20250311	105500	56697430	9530	9530	9530	9530	0
608	20250311	105400	56697430	9530	9530	9530	9530	0
609	20250311	105300	56697430	9530	9530	9530	9530	289
610	20250311	105200	53943260	9530	9530	9530	9530	0
611	20250311	105100	53943260	9530	9530	9530	9530	209
612	20250311	105000	51951490	9520	9520	9520	9520	0
613	20250311	104900	51951490	9520	9520	9520	9520	0
614	20250311	104800	51951490	9520	9520	9520	9520	0
615	20250311	104700	51951490	9520	9520	9520	9520	0
616	20250311	104600	51951490	9520	9520	9520	9520	0
617	20250311	104500	51951490	9520	9520	9520	9520	0
618	20250311	104400	51951490	9520	9520	9520	9520	0
619	20250311	104300	51951490	9520	9520	9520	9520	0
620	20250311	104200	51951490	9520	9520	9520	9520	0
621	20250311	104100	51951490	9520	9530	9530	9520	4
622	20250311	104000	51913380	9530	9530	9530	9530	0
623	20250311	103900	51913380	9530	9530	9530	9520	327
624	20250311	103800	48798280	9540	9590	9590	9520	994
625	20250311	103700	39306980	9590	9610	9610	9590	3
626	20250311	103600	39278190	9600	9600	9600	9600	0
627	20250311	103500	39278190	9600	9600	9600	9600	0
628	20250311	103400	39278190	9600	9600	9600	9600	0
629	20250311	103300	39278190	9600	9600	9680	9600	19
630	20250311	103200	39095090	9680	9680	9680	9680	0
631	20250311	103100	39095090	9680	9600	9680	9600	3
632	20250311	103000	39066140	9610	9600	9610	9600	2
633	20250311	102900	39046930	9600	9600	9600	9600	1
634	20250311	102800	39037330	9600	9600	9600	9600	1
635	20250311	102700	39027730	9600	9600	9600	9600	0
636	20250311	102600	39027730	9600	9600	9600	9600	0
637	20250311	102500	39027730	9600	9600	9600	9600	1
638	20250311	102400	39018130	9580	9580	9580	9580	0
639	20250311	102300	39018130	9580	9580	9580	9580	0
640	20250311	102200	39018130	9580	9580	9580	9580	0
641	20250311	102100	39018130	9580	9580	9580	9580	0
642	20250311	102000	39018130	9580	9580	9580	9580	0
643	20250311	101900	39018130	9580	9580	9580	9580	0
644	20250311	101800	39018130	9580	9580	9580	9580	0
645	20250311	101700	39018130	9580	9610	9610	9580	72
646	20250311	101600	38327380	9630	9630	9630	9630	0
647	20250311	101500	38327380	9630	9630	9630	9630	0
648	20250311	101400	38327380	9630	9630	9630	9630	0
649	20250311	101300	38327380	9630	9660	9660	9630	18
650	20250311	101200	38153710	9680	9680	9680	9680	0
651	20250311	101100	38153710	9680	9680	9680	9680	0
652	20250311	101000	38153710	9680	9680	9680	9680	0
653	20250311	100900	38153710	9680	9680	9680	9680	0
654	20250311	100800	38153710	9680	9680	9680	9680	0
655	20250311	100700	38153710	9680	9680	9680	9680	0
656	20250311	100600	38153710	9680	9680	9680	9680	0
657	20250311	100500	38153710	9680	9680	9680	9680	0
658	20250311	100400	38153710	9680	9680	9680	9680	0
659	20250311	100300	38153710	9680	9680	9680	9680	0
660	20250311	100200	38153710	9680	9680	9680	9680	0
661	20250311	100100	38153710	9680	9680	9680	9680	0
662	20250311	100000	38153710	9680	9650	9680	9650	91
663	20250311	095900	37275260	9650	9650	9650	9650	13
664	20250311	095800	37149810	9650	9650	9650	9650	0
665	20250311	095700	37149810	9650	9650	9650	9650	0
666	20250311	095600	37149810	9650	9680	9680	9630	114
667	20250311	095500	36049700	9700	9700	9700	9700	0
668	20250311	095400	36049700	9700	9700	9700	9700	0
669	20250311	095300	36049700	9700	9700	9700	9700	4
670	20250311	095200	36010900	9700	9700	9700	9700	0
671	20250311	095100	36010900	9700	9700	9700	9700	0
672	20250311	095000	36010900	9700	9700	9700	9700	0
673	20250311	094900	36010900	9700	9700	9700	9700	0
674	20250311	094800	36010900	9700	9700	9700	9700	0
675	20250311	094700	36010900	9700	9770	9770	9700	26
676	20250311	094600	35758630	9770	9770	9770	9770	10
677	20250311	094500	35660930	10010	9670	10070	9670	225
678	20250311	094400	33439800	9650	9730	9810	9650	278
679	20250311	094300	30750520	9730	9730	9730	9730	1
680	20250311	094200	30740790	9760	9780	9780	9730	30
681	20250311	094100	30448090	9880	9760	9890	9760	205
682	20250311	094000	28443360	9720	9720	9720	9720	0
683	20250311	093900	28443360	9720	9720	9720	9720	0
684	20250311	093800	28443360	9720	9720	9720	9720	0
685	20250311	093700	28443360	9720	9720	9720	9720	0
686	20250311	093600	28443360	9720	9720	9720	9720	0
687	20250311	093500	28443360	9720	9720	9720	9720	42
688	20250311	093400	28035120	9720	9720	9720	9720	1
689	20250311	093300	28025400	9720	9720	9720	9720	0
690	20250311	093200	28025400	9720	9720	9720	9720	0
691	20250311	093100	28025400	9720	9720	9720	9720	0
692	20250311	093000	28025400	9720	9710	9720	9710	55
693	20250311	092900	27491280	9710	9710	9710	9710	0
694	20250311	092800	27491280	9710	9700	9710	9700	48
695	20250311	092700	27025420	9700	9700	9700	9700	0
696	20250311	092600	27025420	9700	9700	9700	9700	0
697	20250311	092500	27025420	9700	9700	9700	9700	0
698	20250311	092400	27025420	9700	9700	9700	9700	0
699	20250311	092300	27025420	9700	9700	9700	9700	0
700	20250311	092200	27025420	9700	9700	9700	9700	10
701	20250311	092100	26928420	9700	9660	9700	9660	6
702	20250311	092000	26870320	9630	9630	9630	9630	0
703	20250311	091900	26870320	9630	9630	9630	9630	0
704	20250311	091800	26870320	9630	9650	9650	9630	318
705	20250311	091700	23805740	9690	9690	9690	9690	0
706	20250311	091600	23805740	9690	9690	9690	9690	0
707	20250311	091500	23805740	9690	9690	9690	9690	0
708	20250311	091400	23805740	9690	9690	9690	9690	0
709	20250311	091300	23805740	9690	9690	9690	9690	0
710	20250311	091200	23805740	9690	9690	9690	9690	2
711	20250311	091100	23786360	9600	9590	9620	9590	291
712	20250311	091000	20991050	9580	9590	9590	9580	25
713	20250311	090900	20751540	9610	9610	9610	9610	209
714	20250311	090800	18743050	9610	9610	9610	9610	31
715	20250311	090700	18445140	9610	9610	9610	9610	29
716	20250311	090600	18166450	9620	9620	9620	9620	1
717	20250311	090500	18156830	9620	9620	9620	9620	0
718	20250311	090400	18156830	9620	9620	9620	9620	1
719	20250311	090300	18147210	9510	9510	9510	9510	48
720	20250311	090200	17690730	9510	9520	9520	9510	200
721	20250311	090100	15788650	9510	9510	9510	9510	0
722	20250311	090000	15788650	9510	9510	9520	9510	1660