KissMeData/318020/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	212300	33600307	2950	2950	2950	2950	149
3	20250311	212200	33600307	2950	2950	2950	2950	0
4	20250311	212100	33600307	2950	2950	2950	2950	0
5	20250311	212000	33600307	2950	2950	2950	2950	0
6	20250311	211900	33600307	2950	2950	2950	2950	0
7	20250311	211800	33600307	2950	2950	2950	2950	0
8	20250311	211700	33600307	2950	2950	2950	2950	0
9	20250311	211600	33600307	2950	2950	2950	2950	0
10	20250311	211500	33600307	2950	2950	2950	2950	0
11	20250311	211400	33600307	2950	2950	2950	2950	0
12	20250311	211300	33600307	2950	2950	2950	2950	0
13	20250311	211200	33600307	2950	2950	2950	2950	0
14	20250311	211100	33600307	2950	2950	2950	2950	0
15	20250311	211000	33600307	2950	2950	2950	2950	0
16	20250311	210900	33600307	2950	2950	2950	2950	0
17	20250311	210800	33600307	2950	2950	2950	2950	0
18	20250311	210700	33600307	2950	2950	2950	2950	0
19	20250311	210600	33600307	2950	2950	2950	2950	0
20	20250311	210500	33600307	2950	2950	2950	2950	0
21	20250311	210400	33600307	2950	2950	2950	2950	0
22	20250311	210300	33600307	2950	2950	2950	2950	0
23	20250311	210200	33600307	2950	2950	2950	2950	0
24	20250311	210100	33600307	2950	2950	2950	2950	0
25	20250311	210000	33600307	2950	2950	2950	2950	0
26	20250311	205900	33600307	2950	2950	2950	2950	0
27	20250311	205800	33600307	2950	2950	2950	2950	0
28	20250311	205700	33600307	2950	2950	2950	2950	0
29	20250311	205600	33600307	2950	2950	2950	2950	0
30	20250311	205500	33600307	2950	2950	2950	2950	0
31	20250311	205400	33600307	2950	2950	2950	2950	0
32	20250311	205300	33600307	2950	2950	2950	2950	149
33	20250311	205200	33600307	2950	2950	2950	2950	0
34	20250311	205100	33600307	2950	2950	2950	2950	0
35	20250311	205000	33600307	2950	2950	2950	2950	0
36	20250311	204900	33600307	2950	2950	2950	2950	0
37	20250311	204800	33600307	2950	2950	2950	2950	0
38	20250311	204700	33600307	2950	2950	2950	2950	0
39	20250311	204600	33600307	2950	2950	2950	2950	0
40	20250311	204500	33600307	2950	2950	2950	2950	0
41	20250311	204400	33600307	2950	2950	2950	2950	0
42	20250311	204300	33600307	2950	2950	2950	2950	0
43	20250311	204200	33600307	2950	2950	2950	2950	0
44	20250311	204100	33600307	2950	2950	2950	2950	0
45	20250311	204000	33600307	2950	2950	2950	2950	0
46	20250311	203900	33600307	2950	2950	2950	2950	0
47	20250311	203800	33600307	2950	2950	2950	2950	0
48	20250311	203700	33600307	2950	2950	2950	2950	0
49	20250311	203600	33600307	2950	2950	2950	2950	0
50	20250311	203500	33600307	2950	2950	2950	2950	0
51	20250311	203400	33600307	2950	2950	2950	2950	0
52	20250311	203300	33600307	2950	2950	2950	2950	0
53	20250311	203200	33600307	2950	2950	2950	2950	0
54	20250311	203100	33600307	2950	2950	2950	2950	0
55	20250311	203000	33600307	2950	2950	2950	2950	0
56	20250311	202900	33600307	2950	2950	2950	2950	0
57	20250311	202800	33600307	2950	2950	2950	2950	0
58	20250311	202700	33600307	2950	2950	2950	2950	0
59	20250311	202600	33600307	2950	2950	2950	2950	0
60	20250311	202500	33600307	2950	2950	2950	2950	0
61	20250311	202400	33600307	2950	2950	2950	2950	0
62	20250311	202300	33600307	2950	2950	2950	2950	149
63	20250311	202200	33600307	2950	2950	2950	2950	0
64	20250311	202100	33600307	2950	2950	2950	2950	0
65	20250311	202000	33600307	2950	2950	2950	2950	0
66	20250311	201900	33600307	2950	2950	2950	2950	0
67	20250311	201800	33600307	2950	2950	2950	2950	0
68	20250311	201700	33600307	2950	2950	2950	2950	0
69	20250311	201600	33600307	2950	2950	2950	2950	0
70	20250311	201500	33600307	2950	2950	2950	2950	0
71	20250311	201400	33600307	2950	2950	2950	2950	0
72	20250311	201300	33600307	2950	2950	2950	2950	0
73	20250311	201200	33600307	2950	2950	2950	2950	0
74	20250311	201100	33600307	2950	2950	2950	2950	0
75	20250311	201000	33600307	2950	2950	2950	2950	0
76	20250311	200900	33600307	2950	2950	2950	2950	0
77	20250311	200800	33600307	2950	2950	2950	2950	0
78	20250311	200700	33600307	2950	2950	2950	2950	0
79	20250311	200600	33600307	2950	2950	2950	2950	0
80	20250311	200500	33600307	2950	2950	2950	2950	0
81	20250311	200400	33600307	2950	2950	2950	2950	0
82	20250311	200300	33600307	2950	2950	2950	2950	0
83	20250311	200200	33600307	2950	2950	2950	2950	0
84	20250311	200100	33600307	2950	2950	2950	2950	0
85	20250311	200000	33600307	2950	2950	2950	2950	0
86	20250311	195900	33600307	2950	2950	2950	2950	0
87	20250311	195800	33600307	2950	2950	2950	2950	0
88	20250311	195700	33600307	2950	2950	2950	2950	0
89	20250311	195600	33600307	2950	2950	2950	2950	0
90	20250311	195500	33600307	2950	2950	2950	2950	0
91	20250311	195400	33600307	2950	2950	2950	2950	0
92	20250311	195300	33600307	2950	2950	2950	2950	149
93	20250311	195200	33600307	2950	2950	2950	2950	0
94	20250311	195100	33600307	2950	2950	2950	2950	0
95	20250311	195000	33600307	2950	2950	2950	2950	0
96	20250311	194900	33600307	2950	2950	2950	2950	0
97	20250311	194800	33600307	2950	2950	2950	2950	0
98	20250311	194700	33600307	2950	2950	2950	2950	0
99	20250311	194600	33600307	2950	2950	2950	2950	0
100	20250311	194500	33600307	2950	2950	2950	2950	0
101	20250311	194400	33600307	2950	2950	2950	2950	0
102	20250311	194300	33600307	2950	2950	2950	2950	0
103	20250311	194200	33600307	2950	2950	2950	2950	0
104	20250311	194100	33600307	2950	2950	2950	2950	0
105	20250311	194000	33600307	2950	2950	2950	2950	0
106	20250311	193900	33600307	2950	2950	2950	2950	0
107	20250311	193800	33600307	2950	2950	2950	2950	0
108	20250311	193700	33600307	2950	2950	2950	2950	0
109	20250311	193600	33600307	2950	2950	2950	2950	0
110	20250311	193500	33600307	2950	2950	2950	2950	0
111	20250311	193400	33600307	2950	2950	2950	2950	0
112	20250311	193300	33600307	2950	2950	2950	2950	0
113	20250311	193200	33600307	2950	2950	2950	2950	0
114	20250311	193100	33600307	2950	2950	2950	2950	0
115	20250311	193000	33600307	2950	2950	2950	2950	0
116	20250311	192900	33600307	2950	2950	2950	2950	0
117	20250311	192800	33600307	2950	2950	2950	2950	0
118	20250311	192700	33600307	2950	2950	2950	2950	0
119	20250311	192600	33600307	2950	2950	2950	2950	0
120	20250311	192500	33600307	2950	2950	2950	2950	0
121	20250311	192400	33600307	2950	2950	2950	2950	0
122	20250311	192300	33600307	2950	2950	2950	2950	149
123	20250311	192200	33600307	2950	2950	2950	2950	0
124	20250311	192100	33600307	2950	2950	2950	2950	0
125	20250311	192000	33600307	2950	2950	2950	2950	0
126	20250311	191900	33600307	2950	2950	2950	2950	0
127	20250311	191800	33600307	2950	2950	2950	2950	0
128	20250311	191700	33600307	2950	2950	2950	2950	0
129	20250311	191600	33600307	2950	2950	2950	2950	0
130	20250311	191500	33600307	2950	2950	2950	2950	0
131	20250311	191400	33600307	2950	2950	2950	2950	0
132	20250311	191300	33600307	2950	2950	2950	2950	0
133	20250311	191200	33600307	2950	2950	2950	2950	0
134	20250311	191100	33600307	2950	2950	2950	2950	0
135	20250311	191000	33600307	2950	2950	2950	2950	0
136	20250311	190900	33600307	2950	2950	2950	2950	0
137	20250311	190800	33600307	2950	2950	2950	2950	0
138	20250311	190700	33600307	2950	2950	2950	2950	0
139	20250311	190600	33600307	2950	2950	2950	2950	0
140	20250311	190500	33600307	2950	2950	2950	2950	0
141	20250311	190400	33600307	2950	2950	2950	2950	0
142	20250311	190300	33600307	2950	2950	2950	2950	0
143	20250311	190200	33600307	2950	2950	2950	2950	0
144	20250311	190100	33600307	2950	2950	2950	2950	0
145	20250311	190000	33600307	2950	2950	2950	2950	0
146	20250311	185900	33600307	2950	2950	2950	2950	0
147	20250311	185800	33600307	2950	2950	2950	2950	0
148	20250311	185700	33600307	2950	2950	2950	2950	0
149	20250311	185600	33600307	2950	2950	2950	2950	0
150	20250311	185500	33600307	2950	2950	2950	2950	0
151	20250311	185400	33600307	2950	2950	2950	2950	0
152	20250311	185300	33600307	2950	2950	2950	2950	149
153	20250311	185200	33600307	2950	2950	2950	2950	0
154	20250311	185100	33600307	2950	2950	2950	2950	0
155	20250311	185000	33600307	2950	2950	2950	2950	0
156	20250311	184900	33600307	2950	2950	2950	2950	0
157	20250311	184800	33600307	2950	2950	2950	2950	0
158	20250311	184700	33600307	2950	2950	2950	2950	0
159	20250311	184600	33600307	2950	2950	2950	2950	0
160	20250311	184500	33600307	2950	2950	2950	2950	0
161	20250311	184400	33600307	2950	2950	2950	2950	0
162	20250311	184300	33600307	2950	2950	2950	2950	0
163	20250311	184200	33600307	2950	2950	2950	2950	0
164	20250311	184100	33600307	2950	2950	2950	2950	0
165	20250311	184000	33600307	2950	2950	2950	2950	0
166	20250311	183900	33600307	2950	2950	2950	2950	0
167	20250311	183800	33600307	2950	2950	2950	2950	0
168	20250311	183700	33600307	2950	2950	2950	2950	0
169	20250311	183600	33600307	2950	2950	2950	2950	0
170	20250311	183500	33600307	2950	2950	2950	2950	0
171	20250311	183400	33600307	2950	2950	2950	2950	0
172	20250311	183300	33600307	2950	2950	2950	2950	0
173	20250311	183200	33600307	2950	2950	2950	2950	0
174	20250311	183100	33600307	2950	2950	2950	2950	0
175	20250311	183000	33600307	2950	2950	2950	2950	0
176	20250311	182900	33600307	2950	2950	2950	2950	0
177	20250311	182800	33600307	2950	2950	2950	2950	0
178	20250311	182700	33600307	2950	2950	2950	2950	0
179	20250311	182600	33600307	2950	2950	2950	2950	0
180	20250311	182500	33600307	2950	2950	2950	2950	0
181	20250311	182400	33600307	2950	2950	2950	2950	0
182	20250311	182300	33600307	2950	2950	2950	2950	149
183	20250311	182200	33600307	2950	2950	2950	2950	0
184	20250311	182100	33600307	2950	2950	2950	2950	0
185	20250311	182000	33600307	2950	2950	2950	2950	0
186	20250311	181900	33600307	2950	2950	2950	2950	0
187	20250311	181800	33600307	2950	2950	2950	2950	0
188	20250311	181700	33600307	2950	2950	2950	2950	0
189	20250311	181600	33600307	2950	2950	2950	2950	0
190	20250311	181500	33600307	2950	2950	2950	2950	0
191	20250311	181400	33600307	2950	2950	2950	2950	0
192	20250311	181300	33600307	2950	2950	2950	2950	0
193	20250311	181200	33600307	2950	2950	2950	2950	0
194	20250311	181100	33600307	2950	2950	2950	2950	0
195	20250311	181000	33600307	2950	2950	2950	2950	0
196	20250311	180900	33600307	2950	2950	2950	2950	0
197	20250311	180800	33600307	2950	2950	2950	2950	0
198	20250311	180700	33600307	2950	2950	2950	2950	0
199	20250311	180600	33600307	2950	2950	2950	2950	0
200	20250311	180500	33600307	2950	2950	2950	2950	0
201	20250311	180400	33600307	2950	2950	2950	2950	0
202	20250311	180300	33600307	2950	2950	2950	2950	0
203	20250311	180200	33600307	2950	2950	2950	2950	0
204	20250311	180100	33600307	2950	2950	2950	2950	0
205	20250311	180000	33600307	2950	2950	2950	2950	0
206	20250311	175900	33600307	2950	2950	2950	2950	0
207	20250311	175800	33600307	2950	2950	2950	2950	0
208	20250311	175700	33600307	2950	2950	2950	2950	0
209	20250311	175600	33600307	2950	2950	2950	2950	0
210	20250311	175500	33600307	2950	2950	2950	2950	0
211	20250311	175400	33600307	2950	2950	2950	2950	0
212	20250311	175300	33600307	2950	2950	2950	2950	149
213	20250311	175200	33600307	2950	2950	2950	2950	0
214	20250311	175100	33600307	2950	2950	2950	2950	0
215	20250311	175000	33600307	2950	2950	2950	2950	0
216	20250311	174900	33600307	2950	2950	2950	2950	0
217	20250311	174800	33600307	2950	2950	2950	2950	0
218	20250311	174700	33600307	2950	2950	2950	2950	0
219	20250311	174600	33600307	2950	2950	2950	2950	0
220	20250311	174500	33600307	2950	2950	2950	2950	0
221	20250311	174400	33600307	2950	2950	2950	2950	0
222	20250311	174300	33600307	2950	2950	2950	2950	0
223	20250311	174200	33600307	2950	2950	2950	2950	0
224	20250311	174100	33600307	2950	2950	2950	2950	0
225	20250311	174000	33600307	2950	2950	2950	2950	0
226	20250311	173900	33600307	2950	2950	2950	2950	0
227	20250311	173800	33600307	2950	2950	2950	2950	0
228	20250311	173700	33600307	2950	2950	2950	2950	0
229	20250311	173600	33600307	2950	2950	2950	2950	0
230	20250311	173500	33600307	2950	2950	2950	2950	0
231	20250311	173400	33600307	2950	2950	2950	2950	0
232	20250311	173300	33600307	2950	2950	2950	2950	0
233	20250311	173200	33600307	2950	2950	2950	2950	0
234	20250311	173100	33600307	2950	2950	2950	2950	0
235	20250311	173000	33600307	2950	2950	2950	2950	0
236	20250311	172900	33600307	2950	2950	2950	2950	0
237	20250311	172800	33600307	2950	2950	2950	2950	0
238	20250311	172700	33600307	2950	2950	2950	2950	0
239	20250311	172600	33600307	2950	2950	2950	2950	0
240	20250311	172500	33600307	2950	2950	2950	2950	0
241	20250311	172400	33600307	2950	2950	2950	2950	0
242	20250311	172300	33600307	2950	2950	2950	2950	149
243	20250311	172200	33600307	2950	2950	2950	2950	0
244	20250311	172100	33600307	2950	2950	2950	2950	0
245	20250311	172000	33600307	2950	2950	2950	2950	0
246	20250311	171900	33600307	2950	2950	2950	2950	0
247	20250311	171800	33600307	2950	2950	2950	2950	0
248	20250311	171700	33600307	2950	2950	2950	2950	0
249	20250311	171600	33600307	2950	2950	2950	2950	0
250	20250311	171500	33600307	2950	2950	2950	2950	0
251	20250311	171400	33600307	2950	2950	2950	2950	0
252	20250311	171300	33600307	2950	2950	2950	2950	0
253	20250311	171200	33600307	2950	2950	2950	2950	0
254	20250311	171100	33600307	2950	2950	2950	2950	0
255	20250311	171000	33600307	2950	2950	2950	2950	0
256	20250311	170900	33600307	2950	2950	2950	2950	0
257	20250311	170800	33600307	2950	2950	2950	2950	0
258	20250311	170700	33600307	2950	2950	2950	2950	0
259	20250311	170600	33600307	2950	2950	2950	2950	0
260	20250311	170500	33600307	2950	2950	2950	2950	0
261	20250311	170400	33600307	2950	2950	2950	2950	0
262	20250311	170300	33600307	2950	2950	2950	2950	0
263	20250311	170200	33600307	2950	2950	2950	2950	0
264	20250311	170100	33600307	2950	2950	2950	2950	0
265	20250311	170000	33600307	2950	2950	2950	2950	0
266	20250311	165900	33600307	2950	2950	2950	2950	0
267	20250311	165800	33600307	2950	2950	2950	2950	0
268	20250311	165700	33600307	2950	2950	2950	2950	0
269	20250311	165600	33600307	2950	2950	2950	2950	0
270	20250311	165500	33600307	2950	2950	2950	2950	0
271	20250311	165400	33600307	2950	2950	2950	2950	0
272	20250311	165300	33600307	2950	2950	2950	2950	149
273	20250311	165200	33600307	2950	2950	2950	2950	0
274	20250311	165100	33600307	2950	2950	2950	2950	0
275	20250311	165000	33600307	2950	2950	2950	2950	0
276	20250311	164900	33600307	2950	2950	2950	2950	0
277	20250311	164800	33600307	2950	2950	2950	2950	0
278	20250311	164700	33600307	2950	2950	2950	2950	0
279	20250311	164600	33600307	2950	2950	2950	2950	0
280	20250311	164500	33600307	2950	2950	2950	2950	0
281	20250311	164400	33600307	2950	2950	2950	2950	0
282	20250311	164300	33600307	2950	2950	2950	2950	0
283	20250311	164200	33600307	2950	2950	2950	2950	0
284	20250311	164100	33600307	2950	2950	2950	2950	0
285	20250311	164000	33600307	2950	2950	2950	2950	0
286	20250311	163900	33600307	2950	2950	2950	2950	0
287	20250311	163800	33600307	2950	2950	2950	2950	0
288	20250311	163700	33600307	2950	2950	2950	2950	0
289	20250311	163600	33600307	2950	2950	2950	2950	0
290	20250311	163500	33600307	2950	2950	2950	2950	0
291	20250311	163400	33600307	2950	2950	2950	2950	0
292	20250311	163300	33600307	2950	2950	2950	2950	0
293	20250311	163200	33600307	2950	2950	2950	2950	0
294	20250311	163100	33600307	2950	2950	2950	2950	0
295	20250311	163000	33600307	2950	2950	2950	2950	0
296	20250311	162900	33600307	2950	2950	2950	2950	0
297	20250311	162800	33600307	2950	2950	2950	2950	0
298	20250311	162700	33600307	2950	2950	2950	2950	0
299	20250311	162600	33600307	2950	2950	2950	2950	0
300	20250311	162500	33600307	2950	2950	2950	2950	0
301	20250311	162400	33600307	2950	2950	2950	2950	0
302	20250311	162300	33600307	2950	2950	2950	2950	149
303	20250311	162200	33600307	2950	2950	2950	2950	0
304	20250311	162100	33600307	2950	2950	2950	2950	0
305	20250311	162000	33600307	2950	2950	2950	2950	0
306	20250311	161900	33600307	2950	2950	2950	2950	0
307	20250311	161800	33600307	2950	2950	2950	2950	0
308	20250311	161700	33600307	2950	2950	2950	2950	0
309	20250311	161600	33600307	2950	2950	2950	2950	0
310	20250311	161500	33600307	2950	2950	2950	2950	0
311	20250311	161400	33600307	2950	2950	2950	2950	0
312	20250311	161300	33600307	2950	2950	2950	2950	0
313	20250311	161200	33600307	2950	2950	2950	2950	0
314	20250311	161100	33600307	2950	2950	2950	2950	0
315	20250311	161000	33600307	2950	2950	2950	2950	0
316	20250311	160900	33600307	2950	2950	2950	2950	0
317	20250311	160800	33600307	2950	2950	2950	2950	0
318	20250311	160700	33600307	2950	2950	2950	2950	0
319	20250311	160600	33600307	2950	2950	2950	2950	0
320	20250311	160500	33600307	2950	2950	2950	2950	0
321	20250311	160400	33600307	2950	2950	2950	2950	0
322	20250311	160300	33600307	2950	2950	2950	2950	0
323	20250311	160200	33600307	2950	2950	2950	2950	0
324	20250311	160100	33600307	2950	2950	2950	2950	0
325	20250311	160000	33600307	2950	2950	2950	2950	0
326	20250311	155900	33600307	2950	2950	2950	2950	0
327	20250311	155800	33600307	2950	2950	2950	2950	0
328	20250311	155700	33600307	2950	2950	2950	2950	0
329	20250311	155600	33600307	2950	2950	2950	2950	0
330	20250311	155500	33600307	2950	2950	2950	2950	0
331	20250311	155400	33600307	2950	2950	2950	2950	0
332	20250311	155300	33600307	2950	2950	2950	2950	149
333	20250311	155200	33600307	2950	2950	2950	2950	0
334	20250311	155100	33600307	2950	2950	2950	2950	0
335	20250311	155000	33600307	2950	2950	2950	2950	0
336	20250311	154900	33600307	2950	2950	2950	2950	0
337	20250311	154800	33600307	2950	2950	2950	2950	0
338	20250311	154700	33600307	2950	2950	2950	2950	0
339	20250311	154600	33600307	2950	2950	2950	2950	0
340	20250311	154500	33600307	2950	2950	2950	2950	0
341	20250311	154400	33600307	2950	2950	2950	2950	0
342	20250311	154300	33600307	2950	2950	2950	2950	0
343	20250311	154200	33600307	2950	2950	2950	2950	0
344	20250311	154100	33600307	2950	2950	2950	2950	0
345	20250311	154000	33600307	2950	2950	2950	2950	0
346	20250311	153900	33600307	2950	2950	2950	2950	0
347	20250311	153800	33600307	2950	2950	2950	2950	0
348	20250311	153700	33600307	2950	2950	2950	2950	0
349	20250311	153600	33600307	2950	2950	2950	2950	0
350	20250311	153500	33600307	2950	2950	2950	2950	0
351	20250311	153400	33600307	2950	2950	2950	2950	0
352	20250311	153300	33600307	2950	2950	2950	2950	0
353	20250311	153200	33600307	2950	2950	2950	2950	0
354	20250311	153100	33600307	2950	2950	2950	2950	0
355	20250311	153000	33600307	2950	2950	2950	2950	149
356	20250311	152900	33160757	2925	2925	2925	2925	0
357	20250311	152800	33160757	2925	2925	2925	2925	0
358	20250311	152700	33160757	2925	2925	2925	2925	0
359	20250311	152600	33160757	2925	2925	2925	2925	0
360	20250311	152500	33160757	2925	2925	2925	2925	0
361	20250311	152400	33160757	2925	2925	2925	2925	0
362	20250311	152300	33160757	2925	2925	2925	2925	0
363	20250311	152200	33160757	2925	2925	2925	2925	0
364	20250311	152100	33160757	2925	2925	2925	2925	0
365	20250311	152000	33160757	2925	2925	2925	2925	0
366	20250311	151900	33160757	2925	2925	2925	2925	0
367	20250311	151800	33160757	2925	2925	2925	2925	0
368	20250311	151700	33160757	2925	2925	2925	2925	0
369	20250311	151600	33160757	2925	2925	2925	2925	0
370	20250311	151500	33160757	2925	2925	2925	2925	0
371	20250311	151400	33160757	2925	2925	2925	2925	0
372	20250311	151300	33160757	2925	2925	2925	2925	0
373	20250311	151200	33160757	2925	2925	2925	2925	0
374	20250311	151100	33160757	2925	2925	2925	2925	0
375	20250311	151000	33160757	2925	2925	2925	2925	0
376	20250311	150900	33160757	2925	2925	2925	2925	1
377	20250311	150800	33157832	2925	2925	2925	2925	1
378	20250311	150700	33154907	2925	2925	2925	2925	0
379	20250311	150600	33154907	2925	2925	2925	2925	0
380	20250311	150500	33154907	2925	2925	2925	2925	0
381	20250311	150400	33154907	2925	2925	2925	2925	0
382	20250311	150300	33154907	2925	2925	2925	2925	10
383	20250311	150200	33125657	2925	2920	2925	2920	46
384	20250311	150100	32991182	2925	2925	2925	2925	0
385	20250311	150000	32991182	2925	2925	2925	2925	0
386	20250311	145900	32991182	2925	2925	2925	2925	0
387	20250311	145800	32991182	2925	2925	2925	2925	0
388	20250311	145700	32991182	2925	2925	2925	2925	0
389	20250311	145600	32991182	2925	2925	2925	2925	0
390	20250311	145500	32991182	2925	2925	2925	2925	0
391	20250311	145400	32991182	2925	2925	2925	2925	0
392	20250311	145300	32991182	2925	2925	2925	2925	0
393	20250311	145200	32991182	2925	2925	2925	2925	1860
394	20250311	145100	27550682	2935	2935	2935	2935	0
395	20250311	145000	27550682	2935	2935	2935	2935	0
396	20250311	144900	27550682	2935	2935	2935	2935	0
397	20250311	144800	27550682	2935	2935	2935	2935	0
398	20250311	144700	27550682	2935	2935	2935	2935	0
399	20250311	144600	27550682	2935	2935	2935	2935	0
400	20250311	144500	27550682	2935	2935	2935	2935	0
401	20250311	144400	27550682	2935	2940	2940	2930	176
402	20250311	144300	27034872	2950	2950	2950	2950	0
403	20250311	144200	27034872	2950	2950	2950	2950	0
404	20250311	144100	27034872	2950	2950	2950	2950	0
405	20250311	144000	27034872	2950	2950	2950	2950	0
406	20250311	143900	27034872	2950	2950	2950	2950	0
407	20250311	143800	27034872	2950	2950	2950	2950	0
408	20250311	143700	27034872	2950	2950	2950	2950	0
409	20250311	143600	27034872	2950	2950	2950	2950	0
410	20250311	143500	27034872	2950	2950	2950	2950	0
411	20250311	143400	27034872	2950	2950	2950	2950	0
412	20250311	143300	27034872	2950	2950	2950	2950	0
413	20250311	143200	27034872	2950	2950	2950	2950	0
414	20250311	143100	27034872	2950	2950	2950	2950	0
415	20250311	143000	27034872	2950	2950	2950	2950	0
416	20250311	142900	27034872	2950	2950	2950	2950	0
417	20250311	142800	27034872	2950	2950	2950	2950	0
418	20250311	142700	27034872	2950	2950	2950	2950	0
419	20250311	142600	27034872	2950	2950	2950	2950	0
420	20250311	142500	27034872	2950	2950	2950	2950	0
421	20250311	142400	27034872	2950	2960	2960	2950	151
422	20250311	142300	26589112	2965	2965	2965	2965	0
423	20250311	142200	26589112	2965	2965	2965	2965	0
424	20250311	142100	26589112	2965	2965	2965	2965	0
425	20250311	142000	26589112	2965	2965	2965	2965	1
426	20250311	141900	26586147	2965	2965	2965	2965	1
427	20250311	141800	26583182	2960	2960	2960	2960	0
428	20250311	141700	26583182	2960	2960	2960	2960	0
429	20250311	141600	26583182	2960	2960	2960	2960	0
430	20250311	141500	26583182	2960	2965	2965	2960	142
431	20250311	141400	26162222	2965	2965	2965	2965	0
432	20250311	141300	26162222	2965	2965	2965	2965	0
433	20250311	141200	26162222	2965	2965	2965	2965	0
434	20250311	141100	26162222	2965	2970	2970	2965	9
435	20250311	141000	26135497	2970	2970	2970	2970	0
436	20250311	140900	26135497	2970	2970	2970	2970	0
437	20250311	140800	26135497	2970	2970	2970	2970	2
438	20250311	140700	26129557	2975	2975	2975	2975	0
439	20250311	140600	26129557	2975	2975	2975	2975	20
440	20250311	140500	26070057	2970	2970	2970	2970	0
441	20250311	140400	26070057	2970	2970	2970	2970	0
442	20250311	140300	26070057	2970	2970	2970	2970	1
443	20250311	140200	26067087	2970	2970	2970	2970	0
444	20250311	140100	26067087	2970	2970	2970	2970	0
445	20250311	140000	26067087	2970	2970	2970	2970	0
446	20250311	135900	26067087	2970	2970	2970	2970	3
447	20250311	135800	26058177	2965	2965	2965	2965	0
448	20250311	135700	26058177	2965	2965	2965	2965	0
449	20250311	135600	26058177	2965	2965	2965	2965	0
450	20250311	135500	26058177	2965	2965	2965	2965	0
451	20250311	135400	26058177	2965	2965	2965	2965	0
452	20250311	135300	26058177	2965	2965	2970	2965	102
453	20250311	135200	25755447	2965	2965	2965	2965	0
454	20250311	135100	25755447	2965	2965	2965	2965	0
455	20250311	135000	25755447	2965	2965	2965	2965	0
456	20250311	134900	25755447	2965	2965	2965	2965	0
457	20250311	134800	25755447	2965	2965	2965	2965	1
458	20250311	134700	25752482	2970	2970	2970	2970	0
459	20250311	134600	25752482	2970	2970	2970	2970	0
460	20250311	134500	25752482	2970	2970	2970	2970	0
461	20250311	134400	25752482	2970	2970	2970	2970	0
462	20250311	134300	25752482	2970	2965	2970	2960	220
463	20250311	134200	25099782	2935	2935	2935	2935	0
464	20250311	134100	25099782	2935	2935	2935	2935	0
465	20250311	134000	25099782	2935	2935	2935	2935	4
466	20250311	133900	25088042	2925	2925	2925	2925	0
467	20250311	133800	25088042	2925	2925	2925	2925	0
468	20250311	133700	25088042	2925	2925	2925	2925	0
469	20250311	133600	25088042	2925	2940	2940	2925	183
470	20250311	133500	24552617	2950	2955	2955	2950	22
471	20250311	133400	24487657	2990	2990	2990	2990	0
472	20250311	133300	24487657	2990	2990	2990	2990	0
473	20250311	133200	24487657	2990	2885	2990	2885	1599
474	20250311	133100	19851960	2880	2880	2880	2880	0
475	20250311	133000	19851960	2880	2880	2880	2880	0
476	20250311	132900	19851960	2880	2880	2880	2880	0
477	20250311	132800	19851960	2880	2880	2880	2880	0
478	20250311	132700	19851960	2880	2880	2880	2880	0
479	20250311	132600	19851960	2880	2880	2880	2880	0
480	20250311	132500	19851960	2880	2880	2880	2880	0
481	20250311	132400	19851960	2880	2880	2880	2880	0
482	20250311	132300	19851960	2880	2880	2880	2880	0
483	20250311	132200	19851960	2880	2880	2880	2880	0
484	20250311	132100	19851960	2880	2880	2880	2880	50
485	20250311	132000	19707960	2885	2885	2885	2885	0
486	20250311	131900	19707960	2885	2885	2885	2885	0
487	20250311	131800	19707960	2885	2885	2885	2885	0
488	20250311	131700	19707960	2885	2885	2885	2885	0
489	20250311	131600	19707960	2885	2885	2885	2885	0
490	20250311	131500	19707960	2885	2885	2885	2885	0
491	20250311	131400	19707960	2885	2885	2885	2885	0
492	20250311	131300	19707960	2885	2885	2885	2885	0
493	20250311	131200	19707960	2885	2885	2885	2885	0
494	20250311	131100	19707960	2885	2885	2885	2885	0
495	20250311	131000	19707960	2885	2885	2885	2885	0
496	20250311	130900	19707960	2885	2885	2885	2885	0
497	20250311	130800	19707960	2885	2885	2885	2885	0
498	20250311	130700	19707960	2885	2885	2885	2885	0
499	20250311	130600	19707960	2885	2885	2885	2885	0
500	20250311	130500	19707960	2885	2885	2885	2885	0
501	20250311	130400	19707960	2885	2885	2885	2885	0
502	20250311	130300	19707960	2885	2885	2885	2885	0
503	20250311	130200	19707960	2885	2885	2885	2885	20
504	20250311	130100	19650260	2885	2885	2885	2885	0
505	20250311	130000	19650260	2885	2885	2885	2885	0
506	20250311	125900	19650260	2885	2885	2885	2885	0
507	20250311	125800	19650260	2885	2885	2885	2885	0
508	20250311	125700	19650260	2885	2885	2885	2885	3
509	20250311	125600	19641605	2865	2865	2865	2865	0
510	20250311	125500	19641605	2865	2870	2870	2865	40
511	20250311	125400	19526920	2870	2870	2870	2870	62
512	20250311	125300	19348980	2870	2875	2875	2870	63
513	20250311	125200	19167985	2885	2885	2885	2885	1
514	20250311	125100	19165100	2875	2875	2875	2875	0
515	20250311	125000	19165100	2875	2875	2875	2875	0
516	20250311	124900	19165100	2875	2875	2875	2875	50
517	20250311	124800	19021350	2875	2875	2875	2875	500
518	20250311	124700	17583850	2875	2875	2875	2875	200
519	20250311	124600	17008850	2875	2875	2875	2875	0
520	20250311	124500	17008850	2875	2885	2885	2875	1205
521	20250311	124400	13544405	2885	2885	2885	2885	0
522	20250311	124300	13544405	2885	2885	2885	2885	5
523	20250311	124200	13529980	2880	2880	2880	2880	0
524	20250311	124100	13529980	2880	2880	2880	2880	414
525	20250311	124000	12337660	2885	2880	2885	2875	649
526	20250311	123900	10467130	2880	2880	2880	2880	0
527	20250311	123800	10467130	2880	2880	2880	2880	0
528	20250311	123700	10467130	2880	2880	2880	2880	50
529	20250311	123600	10323130	2885	2885	2885	2885	0
530	20250311	123500	10323130	2885	2885	2885	2885	0
531	20250311	123400	10323130	2885	2885	2885	2885	0
532	20250311	123300	10323130	2885	2885	2885	2885	0
533	20250311	123200	10323130	2885	2885	2885	2885	0
534	20250311	123100	10323130	2885	2885	2885	2885	2
535	20250311	123000	10317360	2885	2885	2885	2885	101
536	20250311	122900	10025975	2890	2890	2890	2890	0
537	20250311	122800	10025975	2890	2890	2890	2890	0
538	20250311	122700	10025975	2890	2890	2890	2890	0
539	20250311	122600	10025975	2890	2890	2890	2890	0
540	20250311	122500	10025975	2890	2890	2890	2890	0
541	20250311	122400	10025975	2890	2890	2890	2890	0
542	20250311	122300	10025975	2890	2890	2890	2890	0
543	20250311	122200	10025975	2890	2890	2890	2890	1
544	20250311	122100	10023085	2890	2890	2890	2890	0
545	20250311	122000	10023085	2890	2890	2890	2890	0
546	20250311	121900	10023085	2890	2890	2890	2890	0
547	20250311	121800	10023085	2890	2890	2890	2890	0
548	20250311	121700	10023085	2890	2890	2890	2890	0
549	20250311	121600	10023085	2890	2890	2890	2890	0
550	20250311	121500	10023085	2890	2890	2890	2890	0
551	20250311	121400	10023085	2890	2890	2890	2890	0
552	20250311	121300	10023085	2890	2890	2890	2890	0
553	20250311	121200	10023085	2890	2890	2890	2890	0
554	20250311	121100	10023085	2890	2890	2890	2890	0
555	20250311	121000	10023085	2890	2890	2890	2890	0
556	20250311	120900	10023085	2890	2890	2890	2890	0
557	20250311	120800	10023085	2890	2890	2890	2890	0
558	20250311	120700	10023085	2890	2890	2890	2890	0
559	20250311	120600	10023085	2890	2890	2890	2890	0
560	20250311	120500	10023085	2890	2890	2890	2890	0
561	20250311	120400	10023085	2890	2890	2890	2890	0
562	20250311	120300	10023085	2890	2890	2890	2890	1
563	20250311	120200	10020195	2890	2890	2890	2890	0
564	20250311	120100	10020195	2890	2890	2890	2890	1
565	20250311	120000	10017305	2890	2890	2890	2890	0
566	20250311	115900	10017305	2890	2890	2890	2890	0
567	20250311	115800	10017305	2890	2890	2890	2890	0
568	20250311	115700	10017305	2890	2890	2890	2890	0
569	20250311	115600	10017305	2890	2890	2890	2890	0
570	20250311	115500	10017305	2890	2890	2890	2890	5
571	20250311	115400	10002855	2890	2890	2890	2890	13
572	20250311	115300	9965285	2890	2890	2890	2890	34
573	20250311	115200	9867025	2890	2890	2890	2890	0
574	20250311	115100	9867025	2890	2890	2890	2890	0
575	20250311	115000	9867025	2890	2890	2890	2890	1
576	20250311	114900	9864135	2890	2890	2890	2890	0
577	20250311	114800	9864135	2890	2890	2890	2890	0
578	20250311	114700	9864135	2890	2890	2890	2890	3
579	20250311	114600	9855465	2890	2890	2890	2890	5
580	20250311	114500	9841015	2890	2890	2890	2890	3
581	20250311	114400	9832345	2890	2890	2890	2890	4
582	20250311	114300	9820785	2890	2890	2890	2890	0
583	20250311	114200	9820785	2890	2890	2890	2890	4
584	20250311	114100	9809225	2890	2890	2890	2890	5
585	20250311	114000	9794775	2890	2890	2890	2890	0
586	20250311	113900	9794775	2890	2890	2890	2890	1
587	20250311	113800	9791885	2890	2890	2890	2890	5
588	20250311	113700	9777435	2890	2890	2890	2890	6
589	20250311	113600	9760095	2890	2890	2890	2890	8
590	20250311	113500	9736975	2890	2890	2890	2890	6
591	20250311	113400	9719635	2890	2890	2890	2890	23
592	20250311	113300	9653165	2890	2890	2890	2890	2
593	20250311	113200	9647385	2890	2890	2890	2890	0
594	20250311	113100	9647385	2890	2890	2890	2890	10
595	20250311	113000	9618485	2890	2890	2890	2890	0
596	20250311	112900	9618485	2890	2890	2890	2890	0
597	20250311	112800	9618485	2890	2890	2890	2890	0
598	20250311	112700	9618485	2890	2890	2890	2890	0
599	20250311	112600	9618485	2890	2890	2890	2890	0
600	20250311	112500	9618485	2890	2890	2890	2890	0
601	20250311	112400	9618485	2890	2890	2890	2890	0
602	20250311	112300	9618485	2890	2890	2890	2890	0
603	20250311	112200	9618485	2890	2890	2890	2890	0
604	20250311	112100	9618485	2890	2890	2890	2890	0
605	20250311	112000	9618485	2890	2890	2890	2890	0
606	20250311	111900	9618485	2890	2890	2890	2890	0
607	20250311	111800	9618485	2890	2890	2890	2890	0
608	20250311	111700	9618485	2890	2890	2890	2890	0
609	20250311	111600	9618485	2890	2890	2890	2890	0
610	20250311	111500	9618485	2890	2890	2890	2890	0
611	20250311	111400	9618485	2890	2890	2890	2890	0
612	20250311	111300	9618485	2890	2890	2890	2890	0
613	20250311	111200	9618485	2890	2890	2890	2890	0
614	20250311	111100	9618485	2890	2890	2890	2890	0
615	20250311	111000	9618485	2890	2890	2890	2890	0
616	20250311	110900	9618485	2890	2890	2890	2890	0
617	20250311	110800	9618485	2890	2890	2890	2890	0
618	20250311	110700	9618485	2890	2890	2890	2890	1
619	20250311	110600	9615595	2890	2890	2890	2890	0
620	20250311	110500	9615595	2890	2890	2890	2890	0
621	20250311	110400	9615595	2890	2890	2890	2890	0
622	20250311	110300	9615595	2890	2890	2890	2890	0
623	20250311	110200	9615595	2890	2890	2890	2890	0
624	20250311	110100	9615595	2890	2890	2890	2890	0
625	20250311	110000	9615595	2890	2890	2890	2890	0
626	20250311	105900	9615595	2890	2890	2890	2890	0
627	20250311	105800	9615595	2890	2890	2890	2890	10
628	20250311	105700	9586695	2890	2890	2890	2890	100
629	20250311	105600	9297695	2890	2885	2890	2885	150
630	20250311	105500	8864405	2875	2875	2875	2875	0
631	20250311	105400	8864405	2875	2875	2875	2875	0
632	20250311	105300	8864405	2875	2875	2875	2875	0
633	20250311	105200	8864405	2875	2875	2875	2875	0
634	20250311	105100	8864405	2875	2875	2875	2875	0
635	20250311	105000	8864405	2875	2875	2875	2875	101
636	20250311	104900	8574030	2875	2875	2875	2875	0
637	20250311	104800	8574030	2875	2875	2875	2875	0
638	20250311	104700	8574030	2875	2875	2875	2875	0
639	20250311	104600	8574030	2875	2875	2875	2875	0
640	20250311	104500	8574030	2875	2875	2875	2875	0
641	20250311	104400	8574030	2875	2875	2875	2875	0
642	20250311	104300	8574030	2875	2875	2875	2875	0
643	20250311	104200	8574030	2875	2875	2875	2875	0
644	20250311	104100	8574030	2875	2875	2875	2875	96
645	20250311	104000	8298030	2875	2875	2875	2875	659
646	20250311	103900	6403405	2875	2875	2875	2875	0
647	20250311	103800	6403405	2875	2875	2875	2875	0
648	20250311	103700	6403405	2875	2875	2875	2875	1
649	20250311	103600	6400530	2870	2870	2870	2870	1
650	20250311	103500	6397660	2875	2875	2875	2875	2
651	20250311	103400	6391910	2875	2875	2875	2875	0
652	20250311	103300	6391910	2875	2875	2875	2875	0
653	20250311	103200	6391910	2875	2875	2875	2875	0
654	20250311	103100	6391910	2875	2875	2875	2875	1
655	20250311	103000	6389035	2875	2875	2875	2875	0
656	20250311	102900	6389035	2875	2875	2875	2875	0
657	20250311	102800	6389035	2875	2875	2875	2875	3
658	20250311	102700	6380410	2870	2870	2870	2870	0
659	20250311	102600	6380410	2870	2870	2870	2870	0
660	20250311	102500	6380410	2870	2870	2870	2870	0
661	20250311	102400	6380410	2870	2870	2870	2870	0
662	20250311	102300	6380410	2870	2870	2870	2870	0
663	20250311	102200	6380410	2870	2870	2870	2870	0
664	20250311	102100	6380410	2870	2870	2870	2870	0
665	20250311	102000	6380410	2870	2870	2870	2870	0
666	20250311	101900	6380410	2870	2870	2870	2870	0
667	20250311	101800	6380410	2870	2870	2870	2870	0
668	20250311	101700	6380410	2870	2870	2870	2870	0
669	20250311	101600	6380410	2870	2870	2870	2870	3
670	20250311	101500	6371800	2875	2865	2875	2865	2
671	20250311	101400	6366060	2875	2875	2875	2875	0
672	20250311	101300	6366060	2875	2875	2875	2875	0
673	20250311	101200	6366060	2875	2875	2875	2875	0
674	20250311	101100	6366060	2875	2875	2875	2875	0
675	20250311	101000	6366060	2875	2875	2875	2875	0
676	20250311	100900	6366060	2875	2875	2875	2875	0
677	20250311	100800	6366060	2875	2875	2875	2875	0
678	20250311	100700	6366060	2875	2870	2875	2865	122
679	20250311	100600	6015915	2870	2870	2870	2870	2
680	20250311	100500	6010175	2870	2870	2870	2870	0
681	20250311	100400	6010175	2870	2870	2870	2870	1
682	20250311	100300	6007305	2865	2865	2865	2865	0
683	20250311	100200	6007305	2865	2865	2865	2865	0
684	20250311	100100	6007305	2865	2865	2865	2865	0
685	20250311	100000	6007305	2865	2865	2865	2865	0
686	20250311	095900	6007305	2865	2865	2865	2865	0
687	20250311	095800	6007305	2865	2865	2865	2865	0
688	20250311	095700	6007305	2865	2865	2865	2865	0
689	20250311	095600	6007305	2865	2865	2865	2865	0
690	20250311	095500	6007305	2865	2865	2865	2865	24
691	20250311	095400	5938545	2875	2875	2875	2875	0
692	20250311	095300	5938545	2875	2875	2875	2875	0
693	20250311	095200	5938545	2875	2875	2875	2875	0
694	20250311	095100	5938545	2875	2875	2875	2875	0
695	20250311	095000	5938545	2875	2875	2875	2875	0
696	20250311	094900	5938545	2875	2875	2875	2875	0
697	20250311	094800	5938545	2875	2875	2875	2875	0
698	20250311	094700	5938545	2875	2875	2875	2875	0
699	20250311	094600	5938545	2875	2870	2875	2870	248
700	20250311	094500	5225640	2875	2875	2875	2875	5
701	20250311	094400	5211265	2870	2870	2870	2870	30
702	20250311	094300	5125165	2870	2870	2870	2870	2
703	20250311	094200	5119425	2860	2860	2860	2860	24
704	20250311	094100	5050785	2860	2860	2860	2860	0
705	20250311	094000	5050785	2860	2860	2860	2860	0
706	20250311	093900	5050785	2860	2860	2860	2860	0
707	20250311	093800	5050785	2860	2860	2860	2860	0
708	20250311	093700	5050785	2860	2860	2860	2860	0
709	20250311	093600	5050785	2860	2860	2860	2860	0
710	20250311	093500	5050785	2860	2860	2860	2860	0
711	20250311	093400	5050785	2860	2860	2860	2860	1
712	20250311	093300	5047925	2850	2850	2850	2850	0
713	20250311	093200	5047925	2850	2850	2850	2850	330
714	20250311	093100	4107425	2850	2850	2850	2850	0
715	20250311	093000	4107425	2850	2850	2850	2850	0
716	20250311	092900	4107425	2850	2850	2850	2850	0
717	20250311	092800	4107425	2850	2850	2850	2850	243
718	20250311	092700	3414875	2855	2850	2855	2850	5
719	20250311	092600	3400615	2860	2860	2860	2860	7
720	20250311	092500	3380595	2860	2870	2870	2860	82
721	20250311	092400	3146025	2870	2870	2870	2870	2
722	20250311	092300	3140285	2870	2870	2870	2870	8
723	20250311	092200	3117325	2870	2870	2870	2870	133
724	20250311	092100	2735615	2870	2870	2870	2870	10
725	20250311	092000	2706915	2870	2870	2870	2870	2
726	20250311	091900	2701175	2870	2870	2870	2870	1
727	20250311	091800	2698305	2860	2870	2870	2860	97
728	20250311	091700	2420660	2870	2870	2870	2870	2
729	20250311	091600	2414920	2870	2870	2870	2870	0
730	20250311	091500	2414920	2870	2865	2870	2865	100
731	20250311	091400	2127970	2860	2860	2860	2860	0
732	20250311	091300	2127970	2860	2860	2860	2860	0
733	20250311	091200	2127970	2860	2860	2860	2860	0
734	20250311	091100	2127970	2860	2865	2865	2860	3
735	20250311	091000	2119385	2875	2875	2875	2875	0
736	20250311	090900	2119385	2875	2875	2875	2875	100
737	20250311	090800	1831885	2875	2875	2875	2875	1
738	20250311	090700	1829010	2875	2875	2875	2875	0
739	20250311	090600	1829010	2875	2875	2875	2875	10
740	20250311	090500	1800260	2875	2875	2875	2875	10
741	20250311	090400	1771510	2855	2855	2855	2855	1
742	20250311	090300	1768655	2860	2860	2860	2860	70
743	20250311	090200	1568455	2860	2855	2860	2850	349
744	20250311	090100	571950	2840	2890	2915	2840	194
745	20250311	090000	17550	2925	2925	2925	2925	6