KissMeData/045520/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	193200	49950480	4965	4965	4965	4965	565
3	20250311	193100	49950480	4965	4965	4965	4965	0
4	20250311	193000	49950480	4965	4965	4965	4965	0
5	20250311	192900	49950480	4965	4965	4965	4965	0
6	20250311	192800	49950480	4965	4965	4965	4965	0
7	20250311	192700	49950480	4965	4965	4965	4965	0
8	20250311	192600	49950480	4965	4965	4965	4965	0
9	20250311	192500	49950480	4965	4965	4965	4965	0
10	20250311	192400	49950480	4965	4965	4965	4965	0
11	20250311	192300	49950480	4965	4965	4965	4965	0
12	20250311	192200	49950480	4965	4965	4965	4965	0
13	20250311	192100	49950480	4965	4965	4965	4965	0
14	20250311	192000	49950480	4965	4965	4965	4965	0
15	20250311	191900	49950480	4965	4965	4965	4965	0
16	20250311	191800	49950480	4965	4965	4965	4965	0
17	20250311	191700	49950480	4965	4965	4965	4965	0
18	20250311	191600	49950480	4965	4965	4965	4965	0
19	20250311	191500	49950480	4965	4965	4965	4965	0
20	20250311	191400	49950480	4965	4965	4965	4965	0
21	20250311	191300	49950480	4965	4965	4965	4965	0
22	20250311	191200	49950480	4965	4965	4965	4965	0
23	20250311	191100	49950480	4965	4965	4965	4965	0
24	20250311	191000	49950480	4965	4965	4965	4965	0
25	20250311	190900	49950480	4965	4965	4965	4965	0
26	20250311	190800	49950480	4965	4965	4965	4965	0
27	20250311	190700	49950480	4965	4965	4965	4965	0
28	20250311	190600	49950480	4965	4965	4965	4965	0
29	20250311	190500	49950480	4965	4965	4965	4965	0
30	20250311	190400	49950480	4965	4965	4965	4965	0
31	20250311	190300	49950480	4965	4965	4965	4965	0
32	20250311	190200	49950480	4965	4965	4965	4965	565
33	20250311	190100	49950480	4965	4965	4965	4965	0
34	20250311	190000	49950480	4965	4965	4965	4965	0
35	20250311	185900	49950480	4965	4965	4965	4965	0
36	20250311	185800	49950480	4965	4965	4965	4965	0
37	20250311	185700	49950480	4965	4965	4965	4965	0
38	20250311	185600	49950480	4965	4965	4965	4965	0
39	20250311	185500	49950480	4965	4965	4965	4965	0
40	20250311	185400	49950480	4965	4965	4965	4965	0
41	20250311	185300	49950480	4965	4965	4965	4965	0
42	20250311	185200	49950480	4965	4965	4965	4965	0
43	20250311	185100	49950480	4965	4965	4965	4965	0
44	20250311	185000	49950480	4965	4965	4965	4965	0
45	20250311	184900	49950480	4965	4965	4965	4965	0
46	20250311	184800	49950480	4965	4965	4965	4965	0
47	20250311	184700	49950480	4965	4965	4965	4965	0
48	20250311	184600	49950480	4965	4965	4965	4965	0
49	20250311	184500	49950480	4965	4965	4965	4965	0
50	20250311	184400	49950480	4965	4965	4965	4965	0
51	20250311	184300	49950480	4965	4965	4965	4965	0
52	20250311	184200	49950480	4965	4965	4965	4965	0
53	20250311	184100	49950480	4965	4965	4965	4965	0
54	20250311	184000	49950480	4965	4965	4965	4965	0
55	20250311	183900	49950480	4965	4965	4965	4965	0
56	20250311	183800	49950480	4965	4965	4965	4965	0
57	20250311	183700	49950480	4965	4965	4965	4965	0
58	20250311	183600	49950480	4965	4965	4965	4965	0
59	20250311	183500	49950480	4965	4965	4965	4965	0
60	20250311	183400	49950480	4965	4965	4965	4965	0
61	20250311	183300	49950480	4965	4965	4965	4965	0
62	20250311	183200	49950480	4965	4965	4965	4965	565
63	20250311	183100	49950480	4965	4965	4965	4965	0
64	20250311	183000	49950480	4965	4965	4965	4965	0
65	20250311	182900	49950480	4965	4965	4965	4965	0
66	20250311	182800	49950480	4965	4965	4965	4965	0
67	20250311	182700	49950480	4965	4965	4965	4965	0
68	20250311	182600	49950480	4965	4965	4965	4965	0
69	20250311	182500	49950480	4965	4965	4965	4965	0
70	20250311	182400	49950480	4965	4965	4965	4965	0
71	20250311	182300	49950480	4965	4965	4965	4965	0
72	20250311	182200	49950480	4965	4965	4965	4965	0
73	20250311	182100	49950480	4965	4965	4965	4965	0
74	20250311	182000	49950480	4965	4965	4965	4965	0
75	20250311	181900	49950480	4965	4965	4965	4965	0
76	20250311	181800	49950480	4965	4965	4965	4965	0
77	20250311	181700	49950480	4965	4965	4965	4965	0
78	20250311	181600	49950480	4965	4965	4965	4965	0
79	20250311	181500	49950480	4965	4965	4965	4965	0
80	20250311	181400	49950480	4965	4965	4965	4965	0
81	20250311	181300	49950480	4965	4965	4965	4965	0
82	20250311	181200	49950480	4965	4965	4965	4965	0
83	20250311	181100	49950480	4965	4965	4965	4965	0
84	20250311	181000	49950480	4965	4965	4965	4965	0
85	20250311	180900	49950480	4965	4965	4965	4965	0
86	20250311	180800	49950480	4965	4965	4965	4965	0
87	20250311	180700	49950480	4965	4965	4965	4965	0
88	20250311	180600	49950480	4965	4965	4965	4965	0
89	20250311	180500	49950480	4965	4965	4965	4965	0
90	20250311	180400	49950480	4965	4965	4965	4965	0
91	20250311	180300	49950480	4965	4965	4965	4965	0
92	20250311	180200	49950480	4965	4965	4965	4965	565
93	20250311	180100	49950480	4965	4965	4965	4965	0
94	20250311	180000	49950480	4965	4965	4965	4965	0
95	20250311	175900	49950480	4965	4965	4965	4965	0
96	20250311	175800	49950480	4965	4965	4965	4965	0
97	20250311	175700	49950480	4965	4965	4965	4965	0
98	20250311	175600	49950480	4965	4965	4965	4965	0
99	20250311	175500	49950480	4965	4965	4965	4965	0
100	20250311	175400	49950480	4965	4965	4965	4965	0
101	20250311	175300	49950480	4965	4965	4965	4965	0
102	20250311	175200	49950480	4965	4965	4965	4965	0
103	20250311	175100	49950480	4965	4965	4965	4965	0
104	20250311	175000	49950480	4965	4965	4965	4965	0
105	20250311	174900	49950480	4965	4965	4965	4965	0
106	20250311	174800	49950480	4965	4965	4965	4965	0
107	20250311	174700	49950480	4965	4965	4965	4965	0
108	20250311	174600	49950480	4965	4965	4965	4965	0
109	20250311	174500	49950480	4965	4965	4965	4965	0
110	20250311	174400	49950480	4965	4965	4965	4965	0
111	20250311	174300	49950480	4965	4965	4965	4965	0
112	20250311	174200	49950480	4965	4965	4965	4965	0
113	20250311	174100	49950480	4965	4965	4965	4965	0
114	20250311	174000	49950480	4965	4965	4965	4965	0
115	20250311	173900	49950480	4965	4965	4965	4965	0
116	20250311	173800	49950480	4965	4965	4965	4965	0
117	20250311	173700	49950480	4965	4965	4965	4965	0
118	20250311	173600	49950480	4965	4965	4965	4965	0
119	20250311	173500	49950480	4965	4965	4965	4965	0
120	20250311	173400	49950480	4965	4965	4965	4965	0
121	20250311	173300	49950480	4965	4965	4965	4965	0
122	20250311	173200	49950480	4965	4965	4965	4965	565
123	20250311	173100	49950480	4965	4965	4965	4965	0
124	20250311	173000	49950480	4965	4965	4965	4965	0
125	20250311	172900	49950480	4965	4965	4965	4965	0
126	20250311	172800	49950480	4965	4965	4965	4965	0
127	20250311	172700	49950480	4965	4965	4965	4965	0
128	20250311	172600	49950480	4965	4965	4965	4965	0
129	20250311	172500	49950480	4965	4965	4965	4965	0
130	20250311	172400	49950480	4965	4965	4965	4965	0
131	20250311	172300	49950480	4965	4965	4965	4965	0
132	20250311	172200	49950480	4965	4965	4965	4965	0
133	20250311	172100	49950480	4965	4965	4965	4965	0
134	20250311	172000	49950480	4965	4965	4965	4965	0
135	20250311	171900	49950480	4965	4965	4965	4965	0
136	20250311	171800	49950480	4965	4965	4965	4965	0
137	20250311	171700	49950480	4965	4965	4965	4965	0
138	20250311	171600	49950480	4965	4965	4965	4965	0
139	20250311	171500	49950480	4965	4965	4965	4965	0
140	20250311	171400	49950480	4965	4965	4965	4965	0
141	20250311	171300	49950480	4965	4965	4965	4965	0
142	20250311	171200	49950480	4965	4965	4965	4965	0
143	20250311	171100	49950480	4965	4965	4965	4965	0
144	20250311	171000	49950480	4965	4965	4965	4965	0
145	20250311	170900	49950480	4965	4965	4965	4965	0
146	20250311	170800	49950480	4965	4965	4965	4965	0
147	20250311	170700	49950480	4965	4965	4965	4965	0
148	20250311	170600	49950480	4965	4965	4965	4965	0
149	20250311	170500	49950480	4965	4965	4965	4965	0
150	20250311	170400	49950480	4965	4965	4965	4965	0
151	20250311	170300	49950480	4965	4965	4965	4965	0
152	20250311	170200	49950480	4965	4965	4965	4965	565
153	20250311	170100	49950480	4965	4965	4965	4965	0
154	20250311	170000	49950480	4965	4965	4965	4965	0
155	20250311	165900	49950480	4965	4965	4965	4965	0
156	20250311	165800	49950480	4965	4965	4965	4965	0
157	20250311	165700	49950480	4965	4965	4965	4965	0
158	20250311	165600	49950480	4965	4965	4965	4965	0
159	20250311	165500	49950480	4965	4965	4965	4965	0
160	20250311	165400	49950480	4965	4965	4965	4965	0
161	20250311	165300	49950480	4965	4965	4965	4965	0
162	20250311	165200	49950480	4965	4965	4965	4965	0
163	20250311	165100	49950480	4965	4965	4965	4965	0
164	20250311	165000	49950480	4965	4965	4965	4965	0
165	20250311	164900	49950480	4965	4965	4965	4965	0
166	20250311	164800	49950480	4965	4965	4965	4965	0
167	20250311	164700	49950480	4965	4965	4965	4965	0
168	20250311	164600	49950480	4965	4965	4965	4965	0
169	20250311	164500	49950480	4965	4965	4965	4965	0
170	20250311	164400	49950480	4965	4965	4965	4965	0
171	20250311	164300	49950480	4965	4965	4965	4965	0
172	20250311	164200	49950480	4965	4965	4965	4965	0
173	20250311	164100	49950480	4965	4965	4965	4965	0
174	20250311	164000	49950480	4965	4965	4965	4965	0
175	20250311	163900	49950480	4965	4965	4965	4965	0
176	20250311	163800	49950480	4965	4965	4965	4965	0
177	20250311	163700	49950480	4965	4965	4965	4965	0
178	20250311	163600	49950480	4965	4965	4965	4965	0
179	20250311	163500	49950480	4965	4965	4965	4965	0
180	20250311	163400	49950480	4965	4965	4965	4965	0
181	20250311	163300	49950480	4965	4965	4965	4965	0
182	20250311	163200	49950480	4965	4965	4965	4965	565
183	20250311	163100	49950480	4965	4965	4965	4965	0
184	20250311	163000	49950480	4965	4965	4965	4965	0
185	20250311	162900	49950480	4965	4965	4965	4965	0
186	20250311	162800	49950480	4965	4965	4965	4965	0
187	20250311	162700	49950480	4965	4965	4965	4965	0
188	20250311	162600	49950480	4965	4965	4965	4965	0
189	20250311	162500	49950480	4965	4965	4965	4965	0
190	20250311	162400	49950480	4965	4965	4965	4965	0
191	20250311	162300	49950480	4965	4965	4965	4965	0
192	20250311	162200	49950480	4965	4965	4965	4965	0
193	20250311	162100	49950480	4965	4965	4965	4965	0
194	20250311	162000	49950480	4965	4965	4965	4965	0
195	20250311	161900	49950480	4965	4965	4965	4965	0
196	20250311	161800	49950480	4965	4965	4965	4965	0
197	20250311	161700	49950480	4965	4965	4965	4965	0
198	20250311	161600	49950480	4965	4965	4965	4965	0
199	20250311	161500	49950480	4965	4965	4965	4965	0
200	20250311	161400	49950480	4965	4965	4965	4965	0
201	20250311	161300	49950480	4965	4965	4965	4965	0
202	20250311	161200	49950480	4965	4965	4965	4965	0
203	20250311	161100	49950480	4965	4965	4965	4965	0
204	20250311	161000	49950480	4965	4965	4965	4965	0
205	20250311	160900	49950480	4965	4965	4965	4965	0
206	20250311	160800	49950480	4965	4965	4965	4965	0
207	20250311	160700	49950480	4965	4965	4965	4965	0
208	20250311	160600	49950480	4965	4965	4965	4965	0
209	20250311	160500	49950480	4965	4965	4965	4965	0
210	20250311	160400	49950480	4965	4965	4965	4965	0
211	20250311	160300	49950480	4965	4965	4965	4965	0
212	20250311	160200	49950480	4965	4965	4965	4965	565
213	20250311	160100	49950480	4965	4965	4965	4965	0
214	20250311	160000	49950480	4965	4965	4965	4965	0
215	20250311	155900	49950480	4965	4965	4965	4965	0
216	20250311	155800	49950480	4965	4965	4965	4965	0
217	20250311	155700	49950480	4965	4965	4965	4965	0
218	20250311	155600	49950480	4965	4965	4965	4965	0
219	20250311	155500	49950480	4965	4965	4965	4965	0
220	20250311	155400	49950480	4965	4965	4965	4965	0
221	20250311	155300	49950480	4965	4965	4965	4965	0
222	20250311	155200	49950480	4965	4965	4965	4965	0
223	20250311	155100	49950480	4965	4965	4965	4965	0
224	20250311	155000	49950480	4965	4965	4965	4965	0
225	20250311	154900	49950480	4965	4965	4965	4965	0
226	20250311	154800	49950480	4965	4965	4965	4965	0
227	20250311	154700	49950480	4965	4965	4965	4965	0
228	20250311	154600	49950480	4965	4965	4965	4965	0
229	20250311	154500	49950480	4965	4965	4965	4965	0
230	20250311	154400	49950480	4965	4965	4965	4965	0
231	20250311	154300	49950480	4965	4965	4965	4965	0
232	20250311	154200	49950480	4965	4965	4965	4965	0
233	20250311	154100	49950480	4965	4965	4965	4965	0
234	20250311	154000	49950480	4965	4965	4965	4965	0
235	20250311	153900	49950480	4965	4965	4965	4965	0
236	20250311	153800	49950480	4965	4965	4965	4965	0
237	20250311	153700	49950480	4965	4965	4965	4965	0
238	20250311	153600	49950480	4965	4965	4965	4965	0
239	20250311	153500	49950480	4965	4965	4965	4965	0
240	20250311	153400	49950480	4965	4965	4965	4965	0
241	20250311	153300	49950480	4965	4965	4965	4965	0
242	20250311	153200	49950480	4965	4965	4965	4965	565
243	20250311	153100	49950480	4965	4965	4965	4965	0
244	20250311	153000	49950480	4965	4965	4965	4965	565
245	20250311	152900	47145255	4960	4960	4960	4960	0
246	20250311	152800	47145255	4960	4960	4960	4960	0
247	20250311	152700	47145255	4960	4960	4960	4960	0
248	20250311	152600	47145255	4960	4960	4960	4960	0
249	20250311	152500	47145255	4960	4960	4960	4960	0
250	20250311	152400	47145255	4960	4960	4960	4960	0
251	20250311	152300	47145255	4960	4960	4960	4960	0
252	20250311	152200	47145255	4960	4960	4960	4960	0
253	20250311	152100	47145255	4960	4960	4960	4960	0
254	20250311	152000	47145255	4960	4960	4960	4960	0
255	20250311	151900	47145255	4960	4960	4960	4960	14
256	20250311	151800	47075815	4955	4950	4955	4950	200
257	20250311	151700	46085315	4960	4960	4960	4960	100
258	20250311	151600	45589315	4960	4960	4960	4960	100
259	20250311	151500	45093315	4960	4960	4960	4960	0
260	20250311	151400	45093315	4960	4945	4960	4945	210
261	20250311	151300	44054715	4940	4940	4940	4940	0
262	20250311	151200	44054715	4940	4940	4940	4940	0
263	20250311	151100	44054715	4940	4940	4940	4940	0
264	20250311	151000	44054715	4940	4940	4940	4940	0
265	20250311	150900	44054715	4940	4940	4945	4940	5
266	20250311	150800	44030010	4940	4950	4950	4940	998
267	20250311	150700	39099770	4960	4960	4960	4960	40
268	20250311	150600	38901370	4955	4955	4955	4955	0
269	20250311	150500	38901370	4955	4955	4955	4955	0
270	20250311	150400	38901370	4955	4955	4955	4955	3
271	20250311	150300	38886505	4955	4955	4955	4955	0
272	20250311	150200	38886505	4955	4955	4955	4955	174
273	20250311	150100	38024335	4950	4950	4950	4950	0
274	20250311	150000	38024335	4950	4950	4950	4950	92
275	20250311	145900	37568935	4950	4950	4950	4950	0
276	20250311	145800	37568935	4950	4950	4950	4950	0
277	20250311	145700	37568935	4950	4950	4950	4950	0
278	20250311	145600	37568935	4950	4950	4950	4950	0
279	20250311	145500	37568935	4950	4950	4950	4950	8
280	20250311	145400	37529335	4950	4950	4950	4950	0
281	20250311	145300	37529335	4950	4950	4950	4950	0
282	20250311	145200	37529335	4950	4950	4950	4950	0
283	20250311	145100	37529335	4950	4950	4950	4950	0
284	20250311	145000	37529335	4950	4950	4950	4950	0
285	20250311	144900	37529335	4950	4950	4950	4950	0
286	20250311	144800	37529335	4950	4950	4950	4950	1
287	20250311	144700	37524385	4945	4945	4945	4945	0
288	20250311	144600	37524385	4945	4945	4945	4945	0
289	20250311	144500	37524385	4945	4945	4945	4945	0
290	20250311	144400	37524385	4945	4945	4945	4945	0
291	20250311	144300	37524385	4945	4945	4945	4945	0
292	20250311	144200	37524385	4945	4945	4945	4945	0
293	20250311	144100	37524385	4945	4945	4945	4945	0
294	20250311	144000	37524385	4945	4945	4945	4945	1
295	20250311	143900	37519440	4945	4945	4945	4945	41
296	20250311	143800	37316695	4950	4950	4950	4950	3
297	20250311	143700	37301845	4955	4955	4955	4955	0
298	20250311	143600	37301845	4955	4955	4955	4955	1
299	20250311	143500	37296890	4950	4950	4950	4950	0
300	20250311	143400	37296890	4950	4950	4950	4950	0
301	20250311	143300	37296890	4950	4950	4950	4950	0
302	20250311	143200	37296890	4950	4950	4950	4950	0
303	20250311	143100	37296890	4950	4950	4950	4950	0
304	20250311	143000	37296890	4950	4950	4950	4950	0
305	20250311	142900	37296890	4950	4950	4950	4950	0
306	20250311	142800	37296890	4950	4950	4950	4950	369
307	20250311	142700	35470340	4945	4945	4945	4945	0
308	20250311	142600	35470340	4945	4945	4945	4945	0
309	20250311	142500	35470340	4945	4945	4945	4945	0
310	20250311	142400	35470340	4945	4945	4945	4945	0
311	20250311	142300	35470340	4945	4945	4945	4945	0
312	20250311	142200	35470340	4945	4945	4945	4945	0
313	20250311	142100	35470340	4945	4945	4945	4945	11
314	20250311	142000	35415945	4950	4950	4950	4950	0
315	20250311	141900	35415945	4950	4950	4950	4950	7
316	20250311	141800	35381295	4950	4945	4950	4945	23
317	20250311	141700	35267520	4945	4945	4945	4945	0
318	20250311	141600	35267520	4945	4945	4945	4945	0
319	20250311	141500	35267520	4945	4945	4945	4945	0
320	20250311	141400	35267520	4945	4945	4945	4945	0
321	20250311	141300	35267520	4945	4945	4945	4945	44
322	20250311	141200	35049940	4945	4945	4945	4945	0
323	20250311	141100	35049940	4945	4945	4945	4945	80
324	20250311	141000	34654340	4945	4945	4945	4945	0
325	20250311	140900	34654340	4945	4945	4945	4945	0
326	20250311	140800	34654340	4945	4945	4945	4945	0
327	20250311	140700	34654340	4945	4945	4945	4945	135
328	20250311	140600	33986765	4950	4945	4950	4945	374
329	20250311	140500	32137265	4945	4945	4945	4945	0
330	20250311	140400	32137265	4945	4945	4945	4945	0
331	20250311	140300	32137265	4945	4945	4945	4945	0
332	20250311	140200	32137265	4945	4945	4945	4945	0
333	20250311	140100	32137265	4945	4945	4945	4945	0
334	20250311	140000	32137265	4945	4945	4945	4945	0
335	20250311	135900	32137265	4945	4945	4945	4945	0
336	20250311	135800	32137265	4945	4945	4945	4945	0
337	20250311	135700	32137265	4945	4945	4945	4945	111
338	20250311	135600	31588370	4940	4940	4940	4940	100
339	20250311	135500	31094370	4940	4940	4940	4940	77
340	20250311	135400	30713990	4940	4940	4940	4940	284
341	20250311	135300	29311030	4945	4945	4945	4945	0
342	20250311	135200	29311030	4945	4945	4945	4945	0
343	20250311	135100	29311030	4945	4940	4945	4940	267
344	20250311	135000	27992010	4935	4935	4935	4935	0
345	20250311	134900	27992010	4935	4935	4935	4935	0
346	20250311	134800	27992010	4935	4935	4935	4935	0
347	20250311	134700	27992010	4935	4935	4935	4935	0
348	20250311	134600	27992010	4935	4935	4935	4935	0
349	20250311	134500	27992010	4935	4935	4935	4935	0
350	20250311	134400	27992010	4935	4935	4935	4935	73
351	20250311	134300	27631755	4935	4935	4935	4935	0
352	20250311	134200	27631755	4935	4935	4935	4935	0
353	20250311	134100	27631755	4935	4935	4935	4935	0
354	20250311	134000	27631755	4935	4935	4935	4935	0
355	20250311	133900	27631755	4935	4935	4935	4935	0
356	20250311	133800	27631755	4935	4935	4935	4935	0
357	20250311	133700	27631755	4935	4935	4935	4935	0
358	20250311	133600	27631755	4935	4935	4935	4935	0
359	20250311	133500	27631755	4935	4935	4935	4935	0
360	20250311	133400	27631755	4935	4935	4935	4935	0
361	20250311	133300	27631755	4935	4935	4935	4935	0
362	20250311	133200	27631755	4935	4935	4935	4935	0
363	20250311	133100	27631755	4935	4935	4935	4935	0
364	20250311	133000	27631755	4935	4935	4935	4935	0
365	20250311	132900	27631755	4935	4935	4935	4935	0
366	20250311	132800	27631755	4935	4930	4935	4930	83
367	20250311	132700	27222180	4930	4930	4930	4930	0
368	20250311	132600	27222180	4930	4930	4930	4930	0
369	20250311	132500	27222180	4930	4930	4930	4930	1560
370	20250311	132400	19531380	4920	4920	4920	4920	0
371	20250311	132300	19531380	4920	4920	4920	4920	0
372	20250311	132200	19531380	4920	4920	4920	4920	0
373	20250311	132100	19531380	4920	4920	4920	4920	0
374	20250311	132000	19531380	4920	4920	4920	4920	0
375	20250311	131900	19531380	4920	4920	4920	4920	0
376	20250311	131800	19531380	4920	4920	4920	4920	0
377	20250311	131700	19531380	4920	4920	4920	4920	0
378	20250311	131600	19531380	4920	4920	4920	4920	0
379	20250311	131500	19531380	4920	4920	4920	4920	0
380	20250311	131400	19531380	4920	4920	4920	4920	3
381	20250311	131300	19516620	4920	4920	4920	4920	0
382	20250311	131200	19516620	4920	4920	4920	4920	0
383	20250311	131100	19516620	4920	4920	4920	4920	0
384	20250311	131000	19516620	4920	4920	4920	4920	0
385	20250311	130900	19516620	4920	4920	4920	4920	0
386	20250311	130800	19516620	4920	4920	4920	4920	0
387	20250311	130700	19516620	4920	4920	4920	4920	2
388	20250311	130600	19506780	4925	4925	4925	4925	0
389	20250311	130500	19506780	4925	4925	4925	4925	0
390	20250311	130400	19506780	4925	4925	4925	4925	0
391	20250311	130300	19506780	4925	4925	4925	4925	5
392	20250311	130200	19482155	4925	4925	4925	4925	0
393	20250311	130100	19482155	4925	4925	4925	4925	0
394	20250311	130000	19482155	4925	4925	4925	4925	0
395	20250311	125900	19482155	4925	4925	4925	4925	0
396	20250311	125800	19482155	4925	4925	4925	4925	0
397	20250311	125700	19482155	4925	4925	4925	4925	0
398	20250311	125600	19482155	4925	4925	4925	4925	0
399	20250311	125500	19482155	4925	4925	4925	4925	101
400	20250311	125400	18984730	4930	4930	4930	4930	0
401	20250311	125300	18984730	4930	4930	4930	4930	0
402	20250311	125200	18984730	4930	4930	4930	4930	0
403	20250311	125100	18984730	4930	4930	4930	4930	0
404	20250311	125000	18984730	4930	4930	4930	4930	10
405	20250311	124900	18935430	4930	4930	4930	4930	0
406	20250311	124800	18935430	4930	4930	4930	4930	0
407	20250311	124700	18935430	4930	4930	4930	4930	0
408	20250311	124600	18935430	4930	4930	4930	4930	0
409	20250311	124500	18935430	4930	4930	4930	4930	0
410	20250311	124400	18935430	4930	4930	4930	4930	0
411	20250311	124300	18935430	4930	4930	4930	4930	0
412	20250311	124200	18935430	4930	4930	4930	4930	0
413	20250311	124100	18935430	4930	4930	4930	4930	0
414	20250311	124000	18935430	4930	4930	4930	4930	0
415	20250311	123900	18935430	4930	4930	4930	4930	0
416	20250311	123800	18935430	4930	4930	4930	4930	5
417	20250311	123700	18910780	4930	4930	4930	4930	1
418	20250311	123600	18905850	4930	4930	4930	4930	0
419	20250311	123500	18905850	4930	4930	4930	4930	0
420	20250311	123400	18905850	4930	4930	4930	4930	0
421	20250311	123300	18905850	4930	4930	4930	4930	0
422	20250311	123200	18905850	4930	4930	4930	4930	0
423	20250311	123100	18905850	4930	4930	4930	4930	0
424	20250311	123000	18905850	4930	4930	4930	4930	0
425	20250311	122900	18905850	4930	4930	4930	4930	0
426	20250311	122800	18905850	4930	4930	4930	4930	0
427	20250311	122700	18905850	4930	4930	4930	4930	0
428	20250311	122600	18905850	4930	4930	4930	4930	0
429	20250311	122500	18905850	4930	4930	4930	4930	0
430	20250311	122400	18905850	4930	4930	4930	4930	15
431	20250311	122300	18831900	4930	4930	4930	4930	0
432	20250311	122200	18831900	4930	4930	4930	4930	0
433	20250311	122100	18831900	4930	4930	4930	4930	0
434	20250311	122000	18831900	4930	4930	4930	4930	0
435	20250311	121900	18831900	4930	4930	4930	4930	0
436	20250311	121800	18831900	4930	4930	4930	4930	0
437	20250311	121700	18831900	4930	4930	4930	4930	0
438	20250311	121600	18831900	4930	4930	4930	4930	0
439	20250311	121500	18831900	4930	4930	4930	4930	0
440	20250311	121400	18831900	4930	4930	4930	4930	0
441	20250311	121300	18831900	4930	4930	4930	4930	0
442	20250311	121200	18831900	4930	4930	4930	4930	0
443	20250311	121100	18831900	4930	4930	4930	4930	0
444	20250311	121000	18831900	4930	4930	4930	4930	2
445	20250311	120900	18822040	4920	4920	4920	4920	0
446	20250311	120800	18822040	4920	4920	4920	4920	0
447	20250311	120700	18822040	4920	4920	4920	4920	0
448	20250311	120600	18822040	4920	4920	4920	4920	0
449	20250311	120500	18822040	4920	4920	4920	4920	0
450	20250311	120400	18822040	4920	4920	4920	4920	0
451	20250311	120300	18822040	4920	4920	4920	4920	0
452	20250311	120200	18822040	4920	4920	4920	4920	0
453	20250311	120100	18822040	4920	4925	4925	4920	60
454	20250311	120000	18526830	4925	4925	4925	4925	0
455	20250311	115900	18526830	4925	4925	4925	4925	0
456	20250311	115800	18526830	4925	4925	4925	4925	0
457	20250311	115700	18526830	4925	4925	4925	4925	0
458	20250311	115600	18526830	4925	4925	4925	4925	0
459	20250311	115500	18526830	4925	4925	4925	4925	0
460	20250311	115400	18526830	4925	4925	4925	4925	103
461	20250311	115300	18019555	4925	4925	4925	4925	0
462	20250311	115200	18019555	4925	4925	4925	4925	0
463	20250311	115100	18019555	4925	4925	4925	4925	0
464	20250311	115000	18019555	4925	4925	4925	4925	0
465	20250311	114900	18019555	4925	4925	4925	4925	0
466	20250311	114800	18019555	4925	4925	4925	4925	0
467	20250311	114700	18019555	4925	4925	4925	4925	0
468	20250311	114600	18019555	4925	4925	4925	4925	0
469	20250311	114500	18019555	4925	4925	4925	4925	0
470	20250311	114400	18019555	4925	4925	4925	4925	0
471	20250311	114300	18019555	4925	4925	4925	4925	206
472	20250311	114200	17005005	4925	4925	4925	4925	23
473	20250311	114100	16891730	4925	4925	4925	4925	102
474	20250311	114000	16389380	4930	4930	4930	4930	0
475	20250311	113900	16389380	4930	4930	4930	4930	0
476	20250311	113800	16389380	4930	4930	4930	4930	0
477	20250311	113700	16389380	4930	4930	4930	4930	0
478	20250311	113600	16389380	4930	4930	4930	4930	0
479	20250311	113500	16389380	4930	4930	4930	4930	0
480	20250311	113400	16389380	4930	4930	4930	4930	302
481	20250311	113300	14900520	4930	4925	4930	4925	5
482	20250311	113200	14875880	4920	4920	4920	4920	0
483	20250311	113100	14875880	4920	4920	4920	4920	0
484	20250311	113000	14875880	4920	4920	4920	4920	0
485	20250311	112900	14875880	4920	4920	4920	4920	0
486	20250311	112800	14875880	4920	4920	4920	4920	10
487	20250311	112700	14826680	4925	4925	4925	4925	0
488	20250311	112600	14826680	4925	4925	4925	4925	680
489	20250311	112500	11477680	4925	4925	4925	4925	0
490	20250311	112400	11477680	4925	4925	4925	4925	0
491	20250311	112300	11477680	4925	4925	4925	4925	0
492	20250311	112200	11477680	4925	4925	4925	4925	0
493	20250311	112100	11477680	4925	4925	4925	4925	0
494	20250311	112000	11477680	4925	4925	4925	4925	0
495	20250311	111900	11477680	4925	4925	4925	4925	0
496	20250311	111800	11477680	4925	4925	4925	4925	0
497	20250311	111700	11477680	4925	4925	4925	4925	0
498	20250311	111600	11477680	4925	4925	4925	4925	0
499	20250311	111500	11477680	4925	4925	4925	4925	0
500	20250311	111400	11477680	4925	4925	4925	4925	0
501	20250311	111300	11477680	4925	4925	4925	4925	0
502	20250311	111200	11477680	4925	4925	4925	4925	0
503	20250311	111100	11477680	4925	4925	4925	4925	0
504	20250311	111000	11477680	4925	4925	4925	4925	0
505	20250311	110900	11477680	4925	4925	4925	4925	0
506	20250311	110800	11477680	4925	4925	4925	4925	0
507	20250311	110700	11477680	4925	4925	4925	4925	0
508	20250311	110600	11477680	4925	4925	4925	4925	0
509	20250311	110500	11477680	4925	4925	4925	4925	0
510	20250311	110400	11477680	4925	4925	4925	4925	2
511	20250311	110300	11467830	4925	4925	4925	4925	220
512	20250311	110200	10384330	4920	4920	4920	4920	0
513	20250311	110100	10384330	4920	4920	4920	4920	2
514	20250311	110000	10374490	4920	4920	4920	4920	0
515	20250311	105900	10374490	4920	4920	4920	4920	0
516	20250311	105800	10374490	4920	4920	4920	4920	0
517	20250311	105700	10374490	4920	4920	4920	4920	67
518	20250311	105600	10044850	4920	4920	4920	4920	0
519	20250311	105500	10044850	4920	4920	4920	4920	0
520	20250311	105400	10044850	4920	4920	4920	4920	0
521	20250311	105300	10044850	4920	4920	4920	4920	0
522	20250311	105200	10044850	4920	4920	4920	4920	0
523	20250311	105100	10044850	4920	4920	4920	4920	1
524	20250311	105000	10039930	4920	4920	4920	4920	0
525	20250311	104900	10039930	4920	4920	4920	4920	0
526	20250311	104800	10039930	4920	4920	4920	4920	1
527	20250311	104700	10035010	4925	4925	4925	4925	0
528	20250311	104600	10035010	4925	4925	4925	4925	0
529	20250311	104500	10035010	4925	4925	4925	4925	0
530	20250311	104400	10035010	4925	4925	4925	4925	0
531	20250311	104300	10035010	4925	4925	4925	4925	302
532	20250311	104200	8547660	4925	4925	4925	4925	0
533	20250311	104100	8547660	4925	4920	4925	4920	3
534	20250311	104000	8532890	4925	4925	4925	4925	0
535	20250311	103900	8532890	4925	4925	4925	4925	1
536	20250311	103800	8527965	4920	4920	4920	4920	0
537	20250311	103700	8527965	4920	4920	4920	4920	1
538	20250311	103600	8523045	4925	4925	4925	4925	0
539	20250311	103500	8523045	4925	4925	4925	4925	205
540	20250311	103400	7513420	4920	4920	4920	4920	0
541	20250311	103300	7513420	4920	4920	4920	4920	3
542	20250311	103200	7498660	4925	4925	4925	4925	1
543	20250311	103100	7493735	4920	4920	4920	4920	0
544	20250311	103000	7493735	4920	4920	4920	4920	0
545	20250311	102900	7493735	4920	4920	4920	4920	15
546	20250311	102800	7419935	4920	4920	4920	4920	8
547	20250311	102700	7380575	4920	4920	4920	4920	0
548	20250311	102600	7380575	4920	4920	4920	4920	0
549	20250311	102500	7380575	4920	4920	4920	4920	1
550	20250311	102400	7375655	4925	4925	4925	4925	0
551	20250311	102300	7375655	4925	4925	4925	4925	0
552	20250311	102200	7375655	4925	4925	4925	4925	112
553	20250311	102100	6824055	4930	4930	4930	4930	2
554	20250311	102000	6814195	4930	4930	4930	4930	0
555	20250311	101900	6814195	4930	4930	4930	4930	0
556	20250311	101800	6814195	4930	4930	4930	4930	1
557	20250311	101700	6809265	4930	4930	4930	4930	0
558	20250311	101600	6809265	4930	4930	4930	4930	2
559	20250311	101500	6799405	4940	4940	4940	4940	0
560	20250311	101400	6799405	4940	4940	4940	4940	0
561	20250311	101300	6799405	4940	4940	4940	4940	0
562	20250311	101200	6799405	4940	4940	4940	4940	0
563	20250311	101100	6799405	4940	4940	4940	4940	1
564	20250311	101000	6794465	4940	4935	4940	4935	362
565	20250311	100900	5007470	4920	4920	4920	4920	0
566	20250311	100800	5007470	4920	4920	4920	4920	0
567	20250311	100700	5007470	4920	4920	4920	4920	5
568	20250311	100600	4982870	4920	4915	4920	4915	52
569	20250311	100500	4727040	4915	4915	4915	4915	0
570	20250311	100400	4727040	4915	4915	4915	4915	0
571	20250311	100300	4727040	4915	4915	4915	4915	0
572	20250311	100200	4727040	4915	4915	4915	4915	31
573	20250311	100100	4574675	4915	4910	4915	4910	52
574	20250311	100000	4319105	4910	4910	4910	4910	0
575	20250311	095900	4319105	4910	4910	4910	4910	0
576	20250311	095800	4319105	4910	4910	4910	4910	0
577	20250311	095700	4319105	4910	4910	4910	4910	0
578	20250311	095600	4319105	4910	4910	4910	4910	1
579	20250311	095500	4314195	4910	4910	4910	4910	2
580	20250311	095400	4304375	4910	4910	4910	4910	0
581	20250311	095300	4304375	4910	4910	4910	4910	0
582	20250311	095200	4304375	4910	4910	4910	4910	0
583	20250311	095100	4304375	4910	4910	4910	4910	1
584	20250311	095000	4299465	4910	4910	4910	4910	0
585	20250311	094900	4299465	4910	4910	4910	4910	0
586	20250311	094800	4299465	4910	4910	4910	4910	1
587	20250311	094700	4294555	4915	4915	4915	4915	0
588	20250311	094600	4294555	4915	4915	4915	4915	0
589	20250311	094500	4294555	4915	4915	4915	4915	3
590	20250311	094400	4279810	4920	4920	4920	4920	1
591	20250311	094300	4274890	4915	4915	4915	4915	0
592	20250311	094200	4274890	4915	4915	4915	4915	1
593	20250311	094100	4269975	4915	4920	4920	4915	38
594	20250311	094000	4083020	4915	4912	4915	4912	128
595	20250311	093900	3454260	4915	4915	4915	4915	1
596	20250311	093800	3449345	4910	4910	4910	4910	0
597	20250311	093700	3449345	4910	4910	4910	4910	0
598	20250311	093600	3449345	4910	4910	4910	4910	113
599	20250311	093500	2894515	4910	4910	4910	4910	0
600	20250311	093400	2894515	4910	4910	4910	4910	0
601	20250311	093300	2894515	4910	4910	4910	4910	0
602	20250311	093200	2894515	4910	4910	4910	4910	0
603	20250311	093100	2894515	4910	4910	4910	4910	2
604	20250311	093000	2884695	4915	4915	4915	4915	39
605	20250311	092900	2693010	4915	4915	4915	4915	0
606	20250311	092800	2693010	4915	4915	4915	4915	0
607	20250311	092700	2693010	4915	4915	4915	4915	0
608	20250311	092600	2693010	4915	4915	4915	4915	0
609	20250311	092500	2693010	4915	4910	4915	4910	106
610	20250311	092400	2172300	4915	4915	4915	4915	50
611	20250311	092300	1926550	4910	4910	4910	4910	0
612	20250311	092200	1926550	4910	4910	4910	4910	1
613	20250311	092100	1921640	4915	4915	4915	4915	0
614	20250311	092000	1921640	4915	4915	4915	4915	0
615	20250311	091900	1921640	4915	4915	4915	4915	0
616	20250311	091800	1921640	4915	4915	4915	4915	0
617	20250311	091700	1921640	4915	4915	4915	4915	10
618	20250311	091600	1872490	4915	4915	4915	4915	1
619	20250311	091500	1867575	4915	4915	4915	4915	0
620	20250311	091400	1867575	4915	4915	4915	4915	0
621	20250311	091300	1867575	4915	4915	4915	4915	0
622	20250311	091200	1867575	4915	4915	4915	4915	2
623	20250311	091100	1857745	4910	4910	4910	4910	0
624	20250311	091000	1857745	4910	4910	4910	4910	49
625	20250311	090900	1617155	4905	4905	4905	4905	0
626	20250311	090800	1617155	4905	4905	4905	4905	0
627	20250311	090700	1617155	4905	4905	4905	4905	0
628	20250311	090600	1617155	4905	4905	4905	4905	0
629	20250311	090500	1617155	4905	4905	4905	4905	0
630	20250311	090400	1617155	4905	4905	4905	4905	0
631	20250311	090300	1617155	4905	4885	4905	4885	130
632	20250311	090200	981885	4885	4885	4885	4885	0
633	20250311	090100	981885	4885	4885	4885	4885	0
634	20250311	090000	981885	4885	4885	4885	4885	201