KissMeData/010400/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	185600	22867915	2925	2925	2925	2925	537
3	20250311	185500	22867915	2925	2925	2925	2925	0
4	20250311	185400	22867915	2925	2925	2925	2925	0
5	20250311	185300	22867915	2925	2925	2925	2925	0
6	20250311	185200	22867915	2925	2925	2925	2925	0
7	20250311	185100	22867915	2925	2925	2925	2925	0
8	20250311	185000	22867915	2925	2925	2925	2925	0
9	20250311	184900	22867915	2925	2925	2925	2925	0
10	20250311	184800	22867915	2925	2925	2925	2925	0
11	20250311	184700	22867915	2925	2925	2925	2925	0
12	20250311	184600	22867915	2925	2925	2925	2925	0
13	20250311	184500	22867915	2925	2925	2925	2925	0
14	20250311	184400	22867915	2925	2925	2925	2925	0
15	20250311	184300	22867915	2925	2925	2925	2925	0
16	20250311	184200	22867915	2925	2925	2925	2925	0
17	20250311	184100	22867915	2925	2925	2925	2925	0
18	20250311	184000	22867915	2925	2925	2925	2925	0
19	20250311	183900	22867915	2925	2925	2925	2925	0
20	20250311	183800	22867915	2925	2925	2925	2925	0
21	20250311	183700	22867915	2925	2925	2925	2925	0
22	20250311	183600	22867915	2925	2925	2925	2925	0
23	20250311	183500	22867915	2925	2925	2925	2925	0
24	20250311	183400	22867915	2925	2925	2925	2925	0
25	20250311	183300	22867915	2925	2925	2925	2925	0
26	20250311	183200	22867915	2925	2925	2925	2925	0
27	20250311	183100	22867915	2925	2925	2925	2925	0
28	20250311	183000	22867915	2925	2925	2925	2925	0
29	20250311	182900	22867915	2925	2925	2925	2925	0
30	20250311	182800	22867915	2925	2925	2925	2925	0
31	20250311	182700	22867915	2925	2925	2925	2925	0
32	20250311	182600	22867915	2925	2925	2925	2925	537
33	20250311	182500	22867915	2925	2925	2925	2925	0
34	20250311	182400	22867915	2925	2925	2925	2925	0
35	20250311	182300	22867915	2925	2925	2925	2925	0
36	20250311	182200	22867915	2925	2925	2925	2925	0
37	20250311	182100	22867915	2925	2925	2925	2925	0
38	20250311	182000	22867915	2925	2925	2925	2925	0
39	20250311	181900	22867915	2925	2925	2925	2925	0
40	20250311	181800	22867915	2925	2925	2925	2925	0
41	20250311	181700	22867915	2925	2925	2925	2925	0
42	20250311	181600	22867915	2925	2925	2925	2925	0
43	20250311	181500	22867915	2925	2925	2925	2925	0
44	20250311	181400	22867915	2925	2925	2925	2925	0
45	20250311	181300	22867915	2925	2925	2925	2925	0
46	20250311	181200	22867915	2925	2925	2925	2925	0
47	20250311	181100	22867915	2925	2925	2925	2925	0
48	20250311	181000	22867915	2925	2925	2925	2925	0
49	20250311	180900	22867915	2925	2925	2925	2925	0
50	20250311	180800	22867915	2925	2925	2925	2925	0
51	20250311	180700	22867915	2925	2925	2925	2925	0
52	20250311	180600	22867915	2925	2925	2925	2925	0
53	20250311	180500	22867915	2925	2925	2925	2925	0
54	20250311	180400	22867915	2925	2925	2925	2925	0
55	20250311	180300	22867915	2925	2925	2925	2925	0
56	20250311	180200	22867915	2925	2925	2925	2925	0
57	20250311	180100	22867915	2925	2925	2925	2925	0
58	20250311	180000	22867915	2925	2925	2925	2925	0
59	20250311	175900	22867915	2925	2925	2925	2925	0
60	20250311	175800	22867915	2925	2925	2925	2925	0
61	20250311	175700	22867915	2925	2925	2925	2925	0
62	20250311	175600	22867915	2925	2925	2925	2925	537
63	20250311	175500	22867915	2925	2925	2925	2925	0
64	20250311	175400	22867915	2925	2925	2925	2925	0
65	20250311	175300	22867915	2925	2925	2925	2925	0
66	20250311	175200	22867915	2925	2925	2925	2925	0
67	20250311	175100	22867915	2925	2925	2925	2925	0
68	20250311	175000	22867915	2925	2925	2925	2925	0
69	20250311	174900	22867915	2925	2925	2925	2925	0
70	20250311	174800	22867915	2925	2925	2925	2925	0
71	20250311	174700	22867915	2925	2925	2925	2925	0
72	20250311	174600	22867915	2925	2925	2925	2925	0
73	20250311	174500	22867915	2925	2925	2925	2925	0
74	20250311	174400	22867915	2925	2925	2925	2925	0
75	20250311	174300	22867915	2925	2925	2925	2925	0
76	20250311	174200	22867915	2925	2925	2925	2925	0
77	20250311	174100	22867915	2925	2925	2925	2925	0
78	20250311	174000	22867915	2925	2925	2925	2925	0
79	20250311	173900	22867915	2925	2925	2925	2925	0
80	20250311	173800	22867915	2925	2925	2925	2925	0
81	20250311	173700	22867915	2925	2925	2925	2925	0
82	20250311	173600	22867915	2925	2925	2925	2925	0
83	20250311	173500	22867915	2925	2925	2925	2925	0
84	20250311	173400	22867915	2925	2925	2925	2925	0
85	20250311	173300	22867915	2925	2925	2925	2925	0
86	20250311	173200	22867915	2925	2925	2925	2925	0
87	20250311	173100	22867915	2925	2925	2925	2925	0
88	20250311	173000	22867915	2925	2925	2925	2925	0
89	20250311	172900	22867915	2925	2925	2925	2925	0
90	20250311	172800	22867915	2925	2925	2925	2925	0
91	20250311	172700	22867915	2925	2925	2925	2925	0
92	20250311	172600	22867915	2925	2925	2925	2925	537
93	20250311	172500	22867915	2925	2925	2925	2925	0
94	20250311	172400	22867915	2925	2925	2925	2925	0
95	20250311	172300	22867915	2925	2925	2925	2925	0
96	20250311	172200	22867915	2925	2925	2925	2925	0
97	20250311	172100	22867915	2925	2925	2925	2925	0
98	20250311	172000	22867915	2925	2925	2925	2925	0
99	20250311	171900	22867915	2925	2925	2925	2925	0
100	20250311	171800	22867915	2925	2925	2925	2925	0
101	20250311	171700	22867915	2925	2925	2925	2925	0
102	20250311	171600	22867915	2925	2925	2925	2925	0
103	20250311	171500	22867915	2925	2925	2925	2925	0
104	20250311	171400	22867915	2925	2925	2925	2925	0
105	20250311	171300	22867915	2925	2925	2925	2925	0
106	20250311	171200	22867915	2925	2925	2925	2925	0
107	20250311	171100	22867915	2925	2925	2925	2925	0
108	20250311	171000	22867915	2925	2925	2925	2925	0
109	20250311	170900	22867915	2925	2925	2925	2925	0
110	20250311	170800	22867915	2925	2925	2925	2925	0
111	20250311	170700	22867915	2925	2925	2925	2925	0
112	20250311	170600	22867915	2925	2925	2925	2925	0
113	20250311	170500	22867915	2925	2925	2925	2925	0
114	20250311	170400	22867915	2925	2925	2925	2925	0
115	20250311	170300	22867915	2925	2925	2925	2925	0
116	20250311	170200	22867915	2925	2925	2925	2925	0
117	20250311	170100	22867915	2925	2925	2925	2925	0
118	20250311	170000	22867915	2925	2925	2925	2925	0
119	20250311	165900	22867915	2925	2925	2925	2925	0
120	20250311	165800	22867915	2925	2925	2925	2925	0
121	20250311	165700	22867915	2925	2925	2925	2925	0
122	20250311	165600	22867915	2925	2925	2925	2925	537
123	20250311	165500	22867915	2925	2925	2925	2925	0
124	20250311	165400	22867915	2925	2925	2925	2925	0
125	20250311	165300	22867915	2925	2925	2925	2925	0
126	20250311	165200	22867915	2925	2925	2925	2925	0
127	20250311	165100	22867915	2925	2925	2925	2925	0
128	20250311	165000	22867915	2925	2925	2925	2925	0
129	20250311	164900	22867915	2925	2925	2925	2925	0
130	20250311	164800	22867915	2925	2925	2925	2925	0
131	20250311	164700	22867915	2925	2925	2925	2925	0
132	20250311	164600	22867915	2925	2925	2925	2925	0
133	20250311	164500	22867915	2925	2925	2925	2925	0
134	20250311	164400	22867915	2925	2925	2925	2925	0
135	20250311	164300	22867915	2925	2925	2925	2925	0
136	20250311	164200	22867915	2925	2925	2925	2925	0
137	20250311	164100	22867915	2925	2925	2925	2925	0
138	20250311	164000	22867915	2925	2925	2925	2925	0
139	20250311	163900	22867915	2925	2925	2925	2925	0
140	20250311	163800	22867915	2925	2925	2925	2925	0
141	20250311	163700	22867915	2925	2925	2925	2925	0
142	20250311	163600	22867915	2925	2925	2925	2925	0
143	20250311	163500	22867915	2925	2925	2925	2925	0
144	20250311	163400	22867915	2925	2925	2925	2925	0
145	20250311	163300	22867915	2925	2925	2925	2925	0
146	20250311	163200	22867915	2925	2925	2925	2925	0
147	20250311	163100	22867915	2925	2925	2925	2925	0
148	20250311	163000	22867915	2925	2925	2925	2925	0
149	20250311	162900	22867915	2925	2925	2925	2925	0
150	20250311	162800	22867915	2925	2925	2925	2925	0
151	20250311	162700	22867915	2925	2925	2925	2925	0
152	20250311	162600	22867915	2925	2925	2925	2925	537
153	20250311	162500	22867915	2925	2925	2925	2925	0
154	20250311	162400	22867915	2925	2925	2925	2925	0
155	20250311	162300	22867915	2925	2925	2925	2925	0
156	20250311	162200	22867915	2925	2925	2925	2925	0
157	20250311	162100	22867915	2925	2925	2925	2925	0
158	20250311	162000	22867915	2925	2925	2925	2925	0
159	20250311	161900	22867915	2925	2925	2925	2925	0
160	20250311	161800	22867915	2925	2925	2925	2925	0
161	20250311	161700	22867915	2925	2925	2925	2925	0
162	20250311	161600	22867915	2925	2925	2925	2925	0
163	20250311	161500	22867915	2925	2925	2925	2925	0
164	20250311	161400	22867915	2925	2925	2925	2925	0
165	20250311	161300	22867915	2925	2925	2925	2925	0
166	20250311	161200	22867915	2925	2925	2925	2925	0
167	20250311	161100	22867915	2925	2925	2925	2925	0
168	20250311	161000	22867915	2925	2925	2925	2925	0
169	20250311	160900	22867915	2925	2925	2925	2925	0
170	20250311	160800	22867915	2925	2925	2925	2925	0
171	20250311	160700	22867915	2925	2925	2925	2925	0
172	20250311	160600	22867915	2925	2925	2925	2925	0
173	20250311	160500	22867915	2925	2925	2925	2925	0
174	20250311	160400	22867915	2925	2925	2925	2925	0
175	20250311	160300	22867915	2925	2925	2925	2925	0
176	20250311	160200	22867915	2925	2925	2925	2925	0
177	20250311	160100	22867915	2925	2925	2925	2925	0
178	20250311	160000	22867915	2925	2925	2925	2925	0
179	20250311	155900	22867915	2925	2925	2925	2925	0
180	20250311	155800	22867915	2925	2925	2925	2925	0
181	20250311	155700	22867915	2925	2925	2925	2925	0
182	20250311	155600	22867915	2925	2925	2925	2925	537
183	20250311	155500	22867915	2925	2925	2925	2925	0
184	20250311	155400	22867915	2925	2925	2925	2925	0
185	20250311	155300	22867915	2925	2925	2925	2925	0
186	20250311	155200	22867915	2925	2925	2925	2925	0
187	20250311	155100	22867915	2925	2925	2925	2925	0
188	20250311	155000	22867915	2925	2925	2925	2925	0
189	20250311	154900	22867915	2925	2925	2925	2925	0
190	20250311	154800	22867915	2925	2925	2925	2925	0
191	20250311	154700	22867915	2925	2925	2925	2925	0
192	20250311	154600	22867915	2925	2925	2925	2925	0
193	20250311	154500	22867915	2925	2925	2925	2925	0
194	20250311	154400	22867915	2925	2925	2925	2925	0
195	20250311	154300	22867915	2925	2925	2925	2925	0
196	20250311	154200	22867915	2925	2925	2925	2925	0
197	20250311	154100	22867915	2925	2925	2925	2925	0
198	20250311	154000	22867915	2925	2925	2925	2925	0
199	20250311	153900	22867915	2925	2925	2925	2925	0
200	20250311	153800	22867915	2925	2925	2925	2925	0
201	20250311	153700	22867915	2925	2925	2925	2925	0
202	20250311	153600	22867915	2925	2925	2925	2925	0
203	20250311	153500	22867915	2925	2925	2925	2925	0
204	20250311	153400	22867915	2925	2925	2925	2925	0
205	20250311	153300	22867915	2925	2925	2925	2925	0
206	20250311	153200	22867915	2925	2925	2925	2925	0
207	20250311	153100	22867915	2925	2925	2925	2925	0
208	20250311	153000	22867915	2925	2925	2925	2925	537
209	20250311	152900	21297190	2945	2945	2945	2945	0
210	20250311	152800	21297190	2945	2945	2945	2945	0
211	20250311	152700	21297190	2945	2945	2945	2945	0
212	20250311	152600	21297190	2945	2945	2945	2945	0
213	20250311	152500	21297190	2945	2945	2945	2945	0
214	20250311	152400	21297190	2945	2945	2945	2945	0
215	20250311	152300	21297190	2945	2945	2945	2945	0
216	20250311	152200	21297190	2945	2945	2945	2945	0
217	20250311	152100	21297190	2945	2945	2945	2945	0
218	20250311	152000	21297190	2945	2945	2945	2945	0
219	20250311	151900	21297190	2945	2945	2945	2945	0
220	20250311	151800	21297190	2945	2945	2945	2945	0
221	20250311	151700	21297190	2945	2945	2945	2945	0
222	20250311	151600	21297190	2945	2945	2945	2945	0
223	20250311	151500	21297190	2945	2945	2945	2945	0
224	20250311	151400	21297190	2945	2945	2945	2945	0
225	20250311	151300	21297190	2945	2945	2945	2945	0
226	20250311	151200	21297190	2945	2945	2945	2945	0
227	20250311	151100	21297190	2945	2945	2945	2945	0
228	20250311	151000	21297190	2945	2945	2945	2945	0
229	20250311	150900	21297190	2945	2945	2945	2945	0
230	20250311	150800	21297190	2945	2945	2945	2945	0
231	20250311	150700	21297190	2945	2945	2945	2945	0
232	20250311	150600	21297190	2945	2945	2945	2945	0
233	20250311	150500	21297190	2945	2945	2945	2945	0
234	20250311	150400	21297190	2945	2945	2945	2945	0
235	20250311	150300	21297190	2945	2945	2945	2945	0
236	20250311	150200	21297190	2945	2945	2945	2945	0
237	20250311	150100	21297190	2945	2945	2945	2945	0
238	20250311	150000	21297190	2945	2945	2945	2945	1
239	20250311	145900	21294245	2945	2945	2945	2945	0
240	20250311	145800	21294245	2945	2945	2945	2945	2
241	20250311	145700	21288355	2945	2945	2945	2945	0
242	20250311	145600	21288355	2945	2945	2945	2945	0
243	20250311	145500	21288355	2945	2945	2945	2945	0
244	20250311	145400	21288355	2945	2945	2945	2945	0
245	20250311	145300	21288355	2945	2945	2945	2945	0
246	20250311	145200	21288355	2945	2945	2945	2945	0
247	20250311	145100	21288355	2945	2945	2945	2945	0
248	20250311	145000	21288355	2945	2945	2945	2945	0
249	20250311	144900	21288355	2945	2945	2945	2945	0
250	20250311	144800	21288355	2945	2945	2945	2945	1
251	20250311	144700	21285410	2945	2945	2945	2945	0
252	20250311	144600	21285410	2945	2945	2945	2945	0
253	20250311	144500	21285410	2945	2945	2945	2945	0
254	20250311	144400	21285410	2945	2945	2945	2945	0
255	20250311	144300	21285410	2945	2945	2945	2945	0
256	20250311	144200	21285410	2945	2945	2945	2945	0
257	20250311	144100	21285410	2945	2945	2945	2945	20
258	20250311	144000	21226510	2945	2945	2945	2945	1
259	20250311	143900	21223565	2945	2945	2945	2945	0
260	20250311	143800	21223565	2945	2945	2945	2945	1
261	20250311	143700	21220620	2945	2945	2945	2945	0
262	20250311	143600	21220620	2945	2945	2945	2945	0
263	20250311	143500	21220620	2945	2945	2945	2945	0
264	20250311	143400	21220620	2945	2945	2945	2945	0
265	20250311	143300	21220620	2945	2945	2945	2945	0
266	20250311	143200	21220620	2945	2945	2945	2945	0
267	20250311	143100	21220620	2945	2945	2945	2945	0
268	20250311	143000	21220620	2945	2945	2945	2945	0
269	20250311	142900	21220620	2945	2945	2945	2945	0
270	20250311	142800	21220620	2945	2945	2945	2945	1
271	20250311	142700	21217675	2945	2945	2945	2945	0
272	20250311	142600	21217675	2945	2945	2945	2945	0
273	20250311	142500	21217675	2945	2945	2945	2945	0
274	20250311	142400	21217675	2945	2945	2945	2945	0
275	20250311	142300	21217675	2945	2945	2945	2945	0
276	20250311	142200	21217675	2945	2945	2945	2945	0
277	20250311	142100	21217675	2945	2945	2945	2945	0
278	20250311	142000	21217675	2945	2945	2945	2945	1
279	20250311	141900	21214730	2945	2945	2945	2945	0
280	20250311	141800	21214730	2945	2945	2945	2945	2
281	20250311	141700	21208840	2945	2945	2945	2945	0
282	20250311	141600	21208840	2945	2945	2945	2945	0
283	20250311	141500	21208840	2945	2945	2945	2945	0
284	20250311	141400	21208840	2945	2945	2945	2945	0
285	20250311	141300	21208840	2945	2945	2945	2945	0
286	20250311	141200	21208840	2945	2945	2945	2945	0
287	20250311	141100	21208840	2945	2945	2945	2945	0
288	20250311	141000	21208840	2945	2945	2945	2945	0
289	20250311	140900	21208840	2945	2945	2945	2945	0
290	20250311	140800	21208840	2945	2945	2945	2945	1
291	20250311	140700	21205895	2945	2945	2945	2945	0
292	20250311	140600	21205895	2945	2945	2945	2945	0
293	20250311	140500	21205895	2945	2945	2945	2945	0
294	20250311	140400	21205895	2945	2945	2945	2945	0
295	20250311	140300	21205895	2945	2945	2945	2945	0
296	20250311	140200	21205895	2945	2945	2945	2945	0
297	20250311	140100	21205895	2945	2945	2945	2945	0
298	20250311	140000	21205895	2945	2945	2945	2945	1
299	20250311	135900	21202950	2945	2945	2945	2945	0
300	20250311	135800	21202950	2945	2945	2945	2945	1
301	20250311	135700	21200005	2945	2945	2945	2945	0
302	20250311	135600	21200005	2945	2945	2945	2945	0
303	20250311	135500	21200005	2945	2945	2945	2945	0
304	20250311	135400	21200005	2945	2945	2945	2945	0
305	20250311	135300	21200005	2945	2945	2945	2945	0
306	20250311	135200	21200005	2945	2945	2945	2945	0
307	20250311	135100	21200005	2945	2945	2945	2945	0
308	20250311	135000	21200005	2945	2945	2945	2945	1
309	20250311	134900	21197060	2945	2945	2945	2945	0
310	20250311	134800	21197060	2945	2945	2945	2945	1
311	20250311	134700	21194115	2925	2925	2925	2925	0
312	20250311	134600	21194115	2925	2925	2925	2925	0
313	20250311	134500	21194115	2925	2925	2925	2925	2
314	20250311	134400	21188265	2925	2925	2925	2925	0
315	20250311	134300	21188265	2925	2925	2925	2925	0
316	20250311	134200	21188265	2925	2925	2925	2925	0
317	20250311	134100	21188265	2925	2925	2925	2925	0
318	20250311	134000	21188265	2925	2930	2930	2925	15
319	20250311	133900	21144370	2945	2945	2945	2945	0
320	20250311	133800	21144370	2945	2945	2945	2945	1
321	20250311	133700	21141425	2945	2945	2945	2945	0
322	20250311	133600	21141425	2945	2945	2945	2945	0
323	20250311	133500	21141425	2945	2945	2945	2945	0
324	20250311	133400	21141425	2945	2945	2945	2945	0
325	20250311	133300	21141425	2945	2945	2945	2945	0
326	20250311	133200	21141425	2945	2945	2945	2945	0
327	20250311	133100	21141425	2945	2945	2945	2945	0
328	20250311	133000	21141425	2945	2945	2945	2945	1
329	20250311	132900	21138480	2945	2945	2945	2945	5
330	20250311	132800	21123755	2945	2945	2945	2945	2
331	20250311	132700	21117865	2945	2945	2945	2945	0
332	20250311	132600	21117865	2945	2945	2945	2945	0
333	20250311	132500	21117865	2945	2945	2945	2945	0
334	20250311	132400	21117865	2945	2945	2945	2945	0
335	20250311	132300	21117865	2945	2945	2945	2945	0
336	20250311	132200	21117865	2945	2945	2945	2945	0
337	20250311	132100	21117865	2945	2945	2945	2945	0
338	20250311	132000	21117865	2945	2945	2945	2945	1
339	20250311	131900	21114920	2945	2945	2945	2945	0
340	20250311	131800	21114920	2945	2945	2945	2945	2
341	20250311	131700	21109030	2945	2945	2945	2945	0
342	20250311	131600	21109030	2945	2945	2945	2945	0
343	20250311	131500	21109030	2945	2945	2945	2945	0
344	20250311	131400	21109030	2945	2945	2945	2945	0
345	20250311	131300	21109030	2945	2945	2945	2945	0
346	20250311	131200	21109030	2945	2945	2945	2945	0
347	20250311	131100	21109030	2945	2945	2945	2945	0
348	20250311	131000	21109030	2945	2945	2945	2945	0
349	20250311	130900	21109030	2945	2945	2945	2945	0
350	20250311	130800	21109030	2945	2945	2945	2945	0
351	20250311	130700	21109030	2945	2945	2945	2945	0
352	20250311	130600	21109030	2945	2945	2945	2945	0
353	20250311	130500	21109030	2945	2945	2945	2945	0
354	20250311	130400	21109030	2945	2945	2945	2945	0
355	20250311	130300	21109030	2945	2945	2945	2945	0
356	20250311	130200	21109030	2945	2945	2945	2945	0
357	20250311	130100	21109030	2945	2945	2945	2945	0
358	20250311	130000	21109030	2945	2945	2945	2945	0
359	20250311	125900	21109030	2945	2945	2945	2945	0
360	20250311	125800	21109030	2945	2945	2945	2945	2
361	20250311	125700	21103140	2945	2945	2945	2945	0
362	20250311	125600	21103140	2945	2945	2945	2945	0
363	20250311	125500	21103140	2945	2945	2945	2945	0
364	20250311	125400	21103140	2945	2945	2945	2945	0
365	20250311	125300	21103140	2945	2945	2945	2945	0
366	20250311	125200	21103140	2945	2945	2945	2945	0
367	20250311	125100	21103140	2945	2945	2945	2945	0
368	20250311	125000	21103140	2945	2945	2945	2945	2
369	20250311	124900	21097250	2945	2945	2945	2945	0
370	20250311	124800	21097250	2945	2945	2945	2945	0
371	20250311	124700	21097250	2945	2945	2945	2945	0
372	20250311	124600	21097250	2945	2945	2945	2945	0
373	20250311	124500	21097250	2945	2945	2945	2945	0
374	20250311	124400	21097250	2945	2945	2945	2945	0
375	20250311	124300	21097250	2945	2945	2945	2945	0
376	20250311	124200	21097250	2945	2945	2945	2945	0
377	20250311	124100	21097250	2945	2945	2945	2945	0
378	20250311	124000	21097250	2945	2945	2945	2945	0
379	20250311	123900	21097250	2945	2945	2945	2945	0
380	20250311	123800	21097250	2945	2945	2945	2945	2
381	20250311	123700	21091360	2925	2925	2925	2925	0
382	20250311	123600	21091360	2925	2925	2925	2925	1
383	20250311	123500	21088435	2945	2945	2945	2945	0
384	20250311	123400	21088435	2945	2945	2945	2945	0
385	20250311	123300	21088435	2945	2945	2945	2945	0
386	20250311	123200	21088435	2945	2945	2945	2945	0
387	20250311	123100	21088435	2945	2945	2945	2945	0
388	20250311	123000	21088435	2945	2945	2945	2945	0
389	20250311	122900	21088435	2945	2945	2945	2945	0
390	20250311	122800	21088435	2945	2945	2945	2945	2
391	20250311	122700	21082545	2945	2945	2945	2945	0
392	20250311	122600	21082545	2945	2945	2945	2945	0
393	20250311	122500	21082545	2945	2945	2945	2945	0
394	20250311	122400	21082545	2945	2945	2945	2945	0
395	20250311	122300	21082545	2945	2945	2945	2945	0
396	20250311	122200	21082545	2945	2945	2945	2945	0
397	20250311	122100	21082545	2945	2945	2945	2945	0
398	20250311	122000	21082545	2945	2945	2945	2945	2
399	20250311	121900	21076655	2945	2945	2945	2945	0
400	20250311	121800	21076655	2945	2945	2945	2945	2
401	20250311	121700	21070765	2945	2945	2945	2945	0
402	20250311	121600	21070765	2945	2945	2945	2945	0
403	20250311	121500	21070765	2945	2945	2945	2945	0
404	20250311	121400	21070765	2945	2945	2945	2945	0
405	20250311	121300	21070765	2945	2945	2945	2945	0
406	20250311	121200	21070765	2945	2945	2945	2945	0
407	20250311	121100	21070765	2945	2945	2945	2945	0
408	20250311	121000	21070765	2945	2945	2945	2945	0
409	20250311	120900	21070765	2945	2945	2945	2945	0
410	20250311	120800	21070765	2945	2940	2945	2940	4
411	20250311	120700	21058990	2940	2940	2940	2940	0
412	20250311	120600	21058990	2940	2940	2940	2940	0
413	20250311	120500	21058990	2940	2940	2940	2940	0
414	20250311	120400	21058990	2940	2940	2940	2940	0
415	20250311	120300	21058990	2940	2940	2940	2940	1
416	20250311	120200	21056050	2945	2945	2945	2945	0
417	20250311	120100	21056050	2945	2945	2945	2945	0
418	20250311	120000	21056050	2945	2945	2945	2945	1
419	20250311	115900	21053105	2945	2945	2945	2945	0
420	20250311	115800	21053105	2945	2945	2945	2945	1
421	20250311	115700	21050160	2925	2925	2925	2925	0
422	20250311	115600	21050160	2925	2925	2925	2925	0
423	20250311	115500	21050160	2925	2925	2925	2925	0
424	20250311	115400	21050160	2925	2925	2925	2925	0
425	20250311	115300	21050160	2925	2925	2925	2925	0
426	20250311	115200	21050160	2925	2925	2925	2925	0
427	20250311	115100	21050160	2925	2925	2925	2925	5
428	20250311	115000	21035535	2920	2920	2920	2920	0
429	20250311	114900	21035535	2920	2920	2920	2920	0
430	20250311	114800	21035535	2920	2920	2920	2920	0
431	20250311	114700	21035535	2920	2920	2920	2920	0
432	20250311	114600	21035535	2920	2920	2920	2920	0
433	20250311	114500	21035535	2920	2920	2920	2920	0
434	20250311	114400	21035535	2920	2920	2920	2920	0
435	20250311	114300	21035535	2920	2920	2920	2920	0
436	20250311	114200	21035535	2920	2920	2920	2920	0
437	20250311	114100	21035535	2920	2920	2920	2920	0
438	20250311	114000	21035535	2920	2920	2920	2920	0
439	20250311	113900	21035535	2920	2940	2940	2920	52
440	20250311	113800	20883475	2945	2945	2945	2945	3
441	20250311	113700	20874640	2945	2945	2945	2945	0
442	20250311	113600	20874640	2945	2945	2945	2945	0
443	20250311	113500	20874640	2945	2945	2945	2945	0
444	20250311	113400	20874640	2945	2945	2945	2945	0
445	20250311	113300	20874640	2945	2945	2945	2945	0
446	20250311	113200	20874640	2945	2945	2945	2945	0
447	20250311	113100	20874640	2945	2945	2945	2945	0
448	20250311	113000	20874640	2945	2945	2945	2945	2
449	20250311	112900	20868750	2945	2945	2945	2945	0
450	20250311	112800	20868750	2945	2945	2945	2945	1
451	20250311	112700	20865805	2945	2945	2945	2945	0
452	20250311	112600	20865805	2945	2945	2945	2945	0
453	20250311	112500	20865805	2945	2945	2945	2945	0
454	20250311	112400	20865805	2945	2945	2945	2945	0
455	20250311	112300	20865805	2945	2945	2945	2945	0
456	20250311	112200	20865805	2945	2945	2945	2945	0
457	20250311	112100	20865805	2945	2945	2945	2945	0
458	20250311	112000	20865805	2945	2945	2945	2945	0
459	20250311	111900	20865805	2945	2945	2945	2945	0
460	20250311	111800	20865805	2945	2945	2945	2945	1
461	20250311	111700	20862860	2945	2945	2945	2945	0
462	20250311	111600	20862860	2945	2945	2945	2945	0
463	20250311	111500	20862860	2945	2945	2945	2945	0
464	20250311	111400	20862860	2945	2945	2945	2945	0
465	20250311	111300	20862860	2945	2945	2945	2945	0
466	20250311	111200	20862860	2945	2945	2945	2945	0
467	20250311	111100	20862860	2945	2945	2945	2945	0
468	20250311	111000	20862860	2945	2945	2945	2945	1
469	20250311	110900	20859915	2945	2945	2945	2945	0
470	20250311	110800	20859915	2945	2945	2945	2945	1
471	20250311	110700	20856970	2945	2945	2945	2945	0
472	20250311	110600	20856970	2945	2945	2945	2945	0
473	20250311	110500	20856970	2945	2945	2945	2945	0
474	20250311	110400	20856970	2945	2945	2945	2945	7
475	20250311	110300	20836355	2945	2945	2945	2945	0
476	20250311	110200	20836355	2945	2945	2945	2945	0
477	20250311	110100	20836355	2945	2945	2945	2945	0
478	20250311	110000	20836355	2945	2945	2945	2945	0
479	20250311	105900	20836355	2945	2945	2945	2945	0
480	20250311	105800	20836355	2945	2945	2945	2945	11
481	20250311	105700	20803960	2945	2945	2945	2945	44
482	20250311	105600	20674380	2945	2945	2945	2945	0
483	20250311	105500	20674380	2945	2945	2945	2945	0
484	20250311	105400	20674380	2945	2945	2945	2945	0
485	20250311	105300	20674380	2945	2945	2945	2945	0
486	20250311	105200	20674380	2945	2945	2945	2945	0
487	20250311	105100	20674380	2945	2945	2945	2945	0
488	20250311	105000	20674380	2945	2945	2945	2945	1
489	20250311	104900	20671435	2945	2945	2945	2945	0
490	20250311	104800	20671435	2945	2945	2945	2945	2
491	20250311	104700	20665545	2945	2945	2945	2945	0
492	20250311	104600	20665545	2945	2945	2945	2945	0
493	20250311	104500	20665545	2945	2945	2945	2945	0
494	20250311	104400	20665545	2945	2945	2945	2945	0
495	20250311	104300	20665545	2945	2945	2945	2945	0
496	20250311	104200	20665545	2945	2945	2945	2945	0
497	20250311	104100	20665545	2945	2945	2945	2945	0
498	20250311	104000	20665545	2945	2945	2945	2945	0
499	20250311	103900	20665545	2945	2945	2945	2945	0
500	20250311	103800	20665545	2945	2945	2945	2945	2
501	20250311	103700	20659655	2945	2945	2945	2945	0
502	20250311	103600	20659655	2945	2945	2945	2945	5
503	20250311	103500	20644930	2940	2940	2940	2940	0
504	20250311	103400	20644930	2940	2940	2940	2940	7
505	20250311	103300	20624350	2940	2940	2940	2940	0
506	20250311	103200	20624350	2940	2940	2940	2940	0
507	20250311	103100	20624350	2940	2940	2940	2940	1
508	20250311	103000	20621410	2940	2940	2940	2940	1
509	20250311	102900	20618470	2940	2940	2940	2940	0
510	20250311	102800	20618470	2940	2940	2940	2940	0
511	20250311	102700	20618470	2940	2940	2940	2940	0
512	20250311	102600	20618470	2940	2940	2940	2940	18
513	20250311	102500	20565550	2940	2940	2940	2940	0
514	20250311	102400	20565550	2940	2940	2940	2940	0
515	20250311	102300	20565550	2940	2940	2940	2940	0
516	20250311	102200	20565550	2940	2940	2940	2940	0
517	20250311	102100	20565550	2940	2940	2940	2940	0
518	20250311	102000	20565550	2940	2940	2940	2940	1
519	20250311	101900	20562610	2930	2930	2930	2930	54
520	20250311	101800	20404390	2930	2930	2930	2930	1
521	20250311	101700	20401460	2930	2930	2930	2930	0
522	20250311	101600	20401460	2930	2930	2930	2930	0
523	20250311	101500	20401460	2930	2930	2930	2930	0
524	20250311	101400	20401460	2930	2930	2930	2930	0
525	20250311	101300	20401460	2930	2930	2930	2930	0
526	20250311	101200	20401460	2930	2930	2930	2930	0
527	20250311	101100	20401460	2930	2930	2930	2930	0
528	20250311	101000	20401460	2930	2930	2930	2930	1
529	20250311	100900	20398530	2930	2930	2930	2930	0
530	20250311	100800	20398530	2930	2930	2930	2930	1
531	20250311	100700	20395600	2930	2930	2930	2930	0
532	20250311	100600	20395600	2930	2930	2930	2930	0
533	20250311	100500	20395600	2930	2930	2930	2930	0
534	20250311	100400	20395600	2930	2930	2930	2930	0
535	20250311	100300	20395600	2930	2930	2930	2930	0
536	20250311	100200	20395600	2930	2930	2930	2930	0
537	20250311	100100	20395600	2930	2930	2930	2930	10
538	20250311	100000	20366300	2930	2930	2930	2930	0
539	20250311	095900	20366300	2930	2930	2930	2930	0
540	20250311	095800	20366300	2930	2930	2930	2930	2
541	20250311	095700	20360440	2930	2930	2930	2930	0
542	20250311	095600	20360440	2930	2930	2930	2930	0
543	20250311	095500	20360440	2930	2930	2930	2930	0
544	20250311	095400	20360440	2930	2930	2930	2930	0
545	20250311	095300	20360440	2930	2930	2930	2930	0
546	20250311	095200	20360440	2930	2930	2930	2930	0
547	20250311	095100	20360440	2930	2930	2930	2930	0
548	20250311	095000	20360440	2930	2930	2930	2930	0
549	20250311	094900	20360440	2930	2930	2930	2930	15
550	20250311	094800	20316490	2930	2930	2930	2930	1
551	20250311	094700	20313560	2930	2930	2930	2930	100
552	20250311	094600	20020560	2930	2930	2930	2930	683
553	20250311	094500	18019370	2930	2930	2930	2930	0
554	20250311	094400	18019370	2930	2930	2930	2930	0
555	20250311	094300	18019370	2930	2930	2930	2930	8
556	20250311	094200	17995930	2930	2930	2930	2930	0
557	20250311	094100	17995930	2930	2930	2930	2930	0
558	20250311	094000	17995930	2930	2930	2930	2930	1
559	20250311	093900	17993000	2930	2930	2930	2930	4
560	20250311	093800	17981280	2930	2930	2930	2930	112
561	20250311	093700	17653120	2930	2930	2930	2930	0
562	20250311	093600	17653120	2930	2930	2930	2930	0
563	20250311	093500	17653120	2930	2930	2930	2930	0
564	20250311	093400	17653120	2930	2930	2930	2930	0
565	20250311	093300	17653120	2930	2930	2930	2930	0
566	20250311	093200	17653120	2930	2930	2930	2930	0
567	20250311	093100	17653120	2930	2930	2930	2930	0
568	20250311	093000	17653120	2930	2930	2930	2930	1
569	20250311	092900	17650190	2930	2930	2930	2930	0
570	20250311	092800	17650190	2930	2930	2930	2930	1
571	20250311	092700	17647260	2890	2890	2890	2890	0
572	20250311	092600	17647260	2890	2890	2890	2890	0
573	20250311	092500	17647260	2890	2890	2890	2890	0
574	20250311	092400	17647260	2890	2890	2890	2890	1719
575	20250311	092300	12679350	2890	2890	2890	2890	0
576	20250311	092200	12679350	2890	2890	2890	2890	0
577	20250311	092100	12679350	2890	2890	2890	2890	1
578	20250311	092000	12676460	2890	2890	2890	2890	0
579	20250311	091900	12676460	2890	2890	2890	2890	0
580	20250311	091800	12676460	2890	2890	2890	2890	1
581	20250311	091700	12673570	2870	2890	2890	2850	2643
582	20250311	091600	5116310	2970	2915	2970	2870	816
583	20250311	091500	2750590	2970	2970	2970	2970	0
584	20250311	091400	2750590	2970	2970	2970	2970	0
585	20250311	091300	2750590	2970	2970	2970	2970	0
586	20250311	091200	2750590	2970	2970	2970	2970	0
587	20250311	091100	2750590	2970	2970	2970	2970	0
588	20250311	091000	2750590	2970	2970	2970	2970	1
589	20250311	090900	2747620	2970	2970	2970	2970	0
590	20250311	090800	2747620	2970	2970	2970	2970	1
591	20250311	090700	2744650	2905	2905	2905	2905	0
592	20250311	090600	2744650	2905	2905	2905	2905	298
593	20250311	090500	1878960	2905	2915	2915	2905	415
594	20250311	090400	672210	2910	2910	2910	2910	0
595	20250311	090300	672210	2910	2910	2910	2910	0
596	20250311	090200	672210	2910	2910	2910	2910	3
597	20250311	090100	663480	2910	2910	2910	2910	142
598	20250311	090000	250260	2910	2910	2910	2910	86