KissMeData/306040/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	211900	65530755	4485	4485	4485	4485	478
3	20250311	211800	65530755	4485	4485	4485	4485	0
4	20250311	211700	65530755	4485	4485	4485	4485	0
5	20250311	211600	65530755	4485	4485	4485	4485	0
6	20250311	211500	65530755	4485	4485	4485	4485	0
7	20250311	211400	65530755	4485	4485	4485	4485	0
8	20250311	211300	65530755	4485	4485	4485	4485	0
9	20250311	211200	65530755	4485	4485	4485	4485	0
10	20250311	211100	65530755	4485	4485	4485	4485	0
11	20250311	211000	65530755	4485	4485	4485	4485	0
12	20250311	210900	65530755	4485	4485	4485	4485	0
13	20250311	210800	65530755	4485	4485	4485	4485	0
14	20250311	210700	65530755	4485	4485	4485	4485	0
15	20250311	210600	65530755	4485	4485	4485	4485	0
16	20250311	210500	65530755	4485	4485	4485	4485	0
17	20250311	210400	65530755	4485	4485	4485	4485	0
18	20250311	210300	65530755	4485	4485	4485	4485	0
19	20250311	210200	65530755	4485	4485	4485	4485	0
20	20250311	210100	65530755	4485	4485	4485	4485	0
21	20250311	210000	65530755	4485	4485	4485	4485	0
22	20250311	205900	65530755	4485	4485	4485	4485	0
23	20250311	205800	65530755	4485	4485	4485	4485	0
24	20250311	205700	65530755	4485	4485	4485	4485	0
25	20250311	205600	65530755	4485	4485	4485	4485	0
26	20250311	205500	65530755	4485	4485	4485	4485	0
27	20250311	205400	65530755	4485	4485	4485	4485	0
28	20250311	205300	65530755	4485	4485	4485	4485	0
29	20250311	205200	65530755	4485	4485	4485	4485	0
30	20250311	205100	65530755	4485	4485	4485	4485	0
31	20250311	205000	65530755	4485	4485	4485	4485	0
32	20250311	204900	65530755	4485	4485	4485	4485	478
33	20250311	204800	65530755	4485	4485	4485	4485	0
34	20250311	204700	65530755	4485	4485	4485	4485	0
35	20250311	204600	65530755	4485	4485	4485	4485	0
36	20250311	204500	65530755	4485	4485	4485	4485	0
37	20250311	204400	65530755	4485	4485	4485	4485	0
38	20250311	204300	65530755	4485	4485	4485	4485	0
39	20250311	204200	65530755	4485	4485	4485	4485	0
40	20250311	204100	65530755	4485	4485	4485	4485	0
41	20250311	204000	65530755	4485	4485	4485	4485	0
42	20250311	203900	65530755	4485	4485	4485	4485	0
43	20250311	203800	65530755	4485	4485	4485	4485	0
44	20250311	203700	65530755	4485	4485	4485	4485	0
45	20250311	203600	65530755	4485	4485	4485	4485	0
46	20250311	203500	65530755	4485	4485	4485	4485	0
47	20250311	203400	65530755	4485	4485	4485	4485	0
48	20250311	203300	65530755	4485	4485	4485	4485	0
49	20250311	203200	65530755	4485	4485	4485	4485	0
50	20250311	203100	65530755	4485	4485	4485	4485	0
51	20250311	203000	65530755	4485	4485	4485	4485	0
52	20250311	202900	65530755	4485	4485	4485	4485	0
53	20250311	202800	65530755	4485	4485	4485	4485	0
54	20250311	202700	65530755	4485	4485	4485	4485	0
55	20250311	202600	65530755	4485	4485	4485	4485	0
56	20250311	202500	65530755	4485	4485	4485	4485	0
57	20250311	202400	65530755	4485	4485	4485	4485	0
58	20250311	202300	65530755	4485	4485	4485	4485	0
59	20250311	202200	65530755	4485	4485	4485	4485	0
60	20250311	202100	65530755	4485	4485	4485	4485	0
61	20250311	202000	65530755	4485	4485	4485	4485	0
62	20250311	201900	65530755	4485	4485	4485	4485	478
63	20250311	201800	65530755	4485	4485	4485	4485	0
64	20250311	201700	65530755	4485	4485	4485	4485	0
65	20250311	201600	65530755	4485	4485	4485	4485	0
66	20250311	201500	65530755	4485	4485	4485	4485	0
67	20250311	201400	65530755	4485	4485	4485	4485	0
68	20250311	201300	65530755	4485	4485	4485	4485	0
69	20250311	201200	65530755	4485	4485	4485	4485	0
70	20250311	201100	65530755	4485	4485	4485	4485	0
71	20250311	201000	65530755	4485	4485	4485	4485	0
72	20250311	200900	65530755	4485	4485	4485	4485	0
73	20250311	200800	65530755	4485	4485	4485	4485	0
74	20250311	200700	65530755	4485	4485	4485	4485	0
75	20250311	200600	65530755	4485	4485	4485	4485	0
76	20250311	200500	65530755	4485	4485	4485	4485	0
77	20250311	200400	65530755	4485	4485	4485	4485	0
78	20250311	200300	65530755	4485	4485	4485	4485	0
79	20250311	200200	65530755	4485	4485	4485	4485	0
80	20250311	200100	65530755	4485	4485	4485	4485	0
81	20250311	200000	65530755	4485	4485	4485	4485	0
82	20250311	195900	65530755	4485	4485	4485	4485	0
83	20250311	195800	65530755	4485	4485	4485	4485	0
84	20250311	195700	65530755	4485	4485	4485	4485	0
85	20250311	195600	65530755	4485	4485	4485	4485	0
86	20250311	195500	65530755	4485	4485	4485	4485	0
87	20250311	195400	65530755	4485	4485	4485	4485	0
88	20250311	195300	65530755	4485	4485	4485	4485	0
89	20250311	195200	65530755	4485	4485	4485	4485	0
90	20250311	195100	65530755	4485	4485	4485	4485	0
91	20250311	195000	65530755	4485	4485	4485	4485	0
92	20250311	194900	65530755	4485	4485	4485	4485	478
93	20250311	194800	65530755	4485	4485	4485	4485	0
94	20250311	194700	65530755	4485	4485	4485	4485	0
95	20250311	194600	65530755	4485	4485	4485	4485	0
96	20250311	194500	65530755	4485	4485	4485	4485	0
97	20250311	194400	65530755	4485	4485	4485	4485	0
98	20250311	194300	65530755	4485	4485	4485	4485	0
99	20250311	194200	65530755	4485	4485	4485	4485	0
100	20250311	194100	65530755	4485	4485	4485	4485	0
101	20250311	194000	65530755	4485	4485	4485	4485	0
102	20250311	193900	65530755	4485	4485	4485	4485	0
103	20250311	193800	65530755	4485	4485	4485	4485	0
104	20250311	193700	65530755	4485	4485	4485	4485	0
105	20250311	193600	65530755	4485	4485	4485	4485	0
106	20250311	193500	65530755	4485	4485	4485	4485	0
107	20250311	193400	65530755	4485	4485	4485	4485	0
108	20250311	193300	65530755	4485	4485	4485	4485	0
109	20250311	193200	65530755	4485	4485	4485	4485	0
110	20250311	193100	65530755	4485	4485	4485	4485	0
111	20250311	193000	65530755	4485	4485	4485	4485	0
112	20250311	192900	65530755	4485	4485	4485	4485	0
113	20250311	192800	65530755	4485	4485	4485	4485	0
114	20250311	192700	65530755	4485	4485	4485	4485	0
115	20250311	192600	65530755	4485	4485	4485	4485	0
116	20250311	192500	65530755	4485	4485	4485	4485	0
117	20250311	192400	65530755	4485	4485	4485	4485	0
118	20250311	192300	65530755	4485	4485	4485	4485	0
119	20250311	192200	65530755	4485	4485	4485	4485	0
120	20250311	192100	65530755	4485	4485	4485	4485	0
121	20250311	192000	65530755	4485	4485	4485	4485	0
122	20250311	191900	65530755	4485	4485	4485	4485	478
123	20250311	191800	65530755	4485	4485	4485	4485	0
124	20250311	191700	65530755	4485	4485	4485	4485	0
125	20250311	191600	65530755	4485	4485	4485	4485	0
126	20250311	191500	65530755	4485	4485	4485	4485	0
127	20250311	191400	65530755	4485	4485	4485	4485	0
128	20250311	191300	65530755	4485	4485	4485	4485	0
129	20250311	191200	65530755	4485	4485	4485	4485	0
130	20250311	191100	65530755	4485	4485	4485	4485	0
131	20250311	191000	65530755	4485	4485	4485	4485	0
132	20250311	190900	65530755	4485	4485	4485	4485	0
133	20250311	190800	65530755	4485	4485	4485	4485	0
134	20250311	190700	65530755	4485	4485	4485	4485	0
135	20250311	190600	65530755	4485	4485	4485	4485	0
136	20250311	190500	65530755	4485	4485	4485	4485	0
137	20250311	190400	65530755	4485	4485	4485	4485	0
138	20250311	190300	65530755	4485	4485	4485	4485	0
139	20250311	190200	65530755	4485	4485	4485	4485	0
140	20250311	190100	65530755	4485	4485	4485	4485	0
141	20250311	190000	65530755	4485	4485	4485	4485	0
142	20250311	185900	65530755	4485	4485	4485	4485	0
143	20250311	185800	65530755	4485	4485	4485	4485	0
144	20250311	185700	65530755	4485	4485	4485	4485	0
145	20250311	185600	65530755	4485	4485	4485	4485	0
146	20250311	185500	65530755	4485	4485	4485	4485	0
147	20250311	185400	65530755	4485	4485	4485	4485	0
148	20250311	185300	65530755	4485	4485	4485	4485	0
149	20250311	185200	65530755	4485	4485	4485	4485	0
150	20250311	185100	65530755	4485	4485	4485	4485	0
151	20250311	185000	65530755	4485	4485	4485	4485	0
152	20250311	184900	65530755	4485	4485	4485	4485	478
153	20250311	184800	65530755	4485	4485	4485	4485	0
154	20250311	184700	65530755	4485	4485	4485	4485	0
155	20250311	184600	65530755	4485	4485	4485	4485	0
156	20250311	184500	65530755	4485	4485	4485	4485	0
157	20250311	184400	65530755	4485	4485	4485	4485	0
158	20250311	184300	65530755	4485	4485	4485	4485	0
159	20250311	184200	65530755	4485	4485	4485	4485	0
160	20250311	184100	65530755	4485	4485	4485	4485	0
161	20250311	184000	65530755	4485	4485	4485	4485	0
162	20250311	183900	65530755	4485	4485	4485	4485	0
163	20250311	183800	65530755	4485	4485	4485	4485	0
164	20250311	183700	65530755	4485	4485	4485	4485	0
165	20250311	183600	65530755	4485	4485	4485	4485	0
166	20250311	183500	65530755	4485	4485	4485	4485	0
167	20250311	183400	65530755	4485	4485	4485	4485	0
168	20250311	183300	65530755	4485	4485	4485	4485	0
169	20250311	183200	65530755	4485	4485	4485	4485	0
170	20250311	183100	65530755	4485	4485	4485	4485	0
171	20250311	183000	65530755	4485	4485	4485	4485	0
172	20250311	182900	65530755	4485	4485	4485	4485	0
173	20250311	182800	65530755	4485	4485	4485	4485	0
174	20250311	182700	65530755	4485	4485	4485	4485	0
175	20250311	182600	65530755	4485	4485	4485	4485	0
176	20250311	182500	65530755	4485	4485	4485	4485	0
177	20250311	182400	65530755	4485	4485	4485	4485	0
178	20250311	182300	65530755	4485	4485	4485	4485	0
179	20250311	182200	65530755	4485	4485	4485	4485	0
180	20250311	182100	65530755	4485	4485	4485	4485	0
181	20250311	182000	65530755	4485	4485	4485	4485	0
182	20250311	181900	65530755	4485	4485	4485	4485	478
183	20250311	181800	65530755	4485	4485	4485	4485	0
184	20250311	181700	65530755	4485	4485	4485	4485	0
185	20250311	181600	65530755	4485	4485	4485	4485	0
186	20250311	181500	65530755	4485	4485	4485	4485	0
187	20250311	181400	65530755	4485	4485	4485	4485	0
188	20250311	181300	65530755	4485	4485	4485	4485	0
189	20250311	181200	65530755	4485	4485	4485	4485	0
190	20250311	181100	65530755	4485	4485	4485	4485	0
191	20250311	181000	65530755	4485	4485	4485	4485	0
192	20250311	180900	65530755	4485	4485	4485	4485	0
193	20250311	180800	65530755	4485	4485	4485	4485	0
194	20250311	180700	65530755	4485	4485	4485	4485	0
195	20250311	180600	65530755	4485	4485	4485	4485	0
196	20250311	180500	65530755	4485	4485	4485	4485	0
197	20250311	180400	65530755	4485	4485	4485	4485	0
198	20250311	180300	65530755	4485	4485	4485	4485	0
199	20250311	180200	65530755	4485	4485	4485	4485	0
200	20250311	180100	65530755	4485	4485	4485	4485	0
201	20250311	180000	65530755	4485	4485	4485	4485	0
202	20250311	175900	65530755	4485	4485	4485	4485	0
203	20250311	175800	65530755	4485	4485	4485	4485	0
204	20250311	175700	65530755	4485	4485	4485	4485	0
205	20250311	175600	65530755	4485	4485	4485	4485	0
206	20250311	175500	65530755	4485	4485	4485	4485	0
207	20250311	175400	65530755	4485	4485	4485	4485	0
208	20250311	175300	65530755	4485	4485	4485	4485	0
209	20250311	175200	65530755	4485	4485	4485	4485	0
210	20250311	175100	65530755	4485	4485	4485	4485	0
211	20250311	175000	65530755	4485	4485	4485	4485	0
212	20250311	174900	65530755	4485	4485	4485	4485	478
213	20250311	174800	65530755	4485	4485	4485	4485	0
214	20250311	174700	65530755	4485	4485	4485	4485	0
215	20250311	174600	65530755	4485	4485	4485	4485	0
216	20250311	174500	65530755	4485	4485	4485	4485	0
217	20250311	174400	65530755	4485	4485	4485	4485	0
218	20250311	174300	65530755	4485	4485	4485	4485	0
219	20250311	174200	65530755	4485	4485	4485	4485	0
220	20250311	174100	65530755	4485	4485	4485	4485	0
221	20250311	174000	65530755	4485	4485	4485	4485	0
222	20250311	173900	65530755	4485	4485	4485	4485	0
223	20250311	173800	65530755	4485	4485	4485	4485	0
224	20250311	173700	65530755	4485	4485	4485	4485	0
225	20250311	173600	65530755	4485	4485	4485	4485	0
226	20250311	173500	65530755	4485	4485	4485	4485	0
227	20250311	173400	65530755	4485	4485	4485	4485	0
228	20250311	173300	65530755	4485	4485	4485	4485	0
229	20250311	173200	65530755	4485	4485	4485	4485	0
230	20250311	173100	65530755	4485	4485	4485	4485	0
231	20250311	173000	65530755	4485	4485	4485	4485	0
232	20250311	172900	65530755	4485	4485	4485	4485	0
233	20250311	172800	65530755	4485	4485	4485	4485	0
234	20250311	172700	65530755	4485	4485	4485	4485	0
235	20250311	172600	65530755	4485	4485	4485	4485	0
236	20250311	172500	65530755	4485	4485	4485	4485	0
237	20250311	172400	65530755	4485	4485	4485	4485	0
238	20250311	172300	65530755	4485	4485	4485	4485	0
239	20250311	172200	65530755	4485	4485	4485	4485	0
240	20250311	172100	65530755	4485	4485	4485	4485	0
241	20250311	172000	65530755	4485	4485	4485	4485	0
242	20250311	171900	65530755	4485	4485	4485	4485	478
243	20250311	171800	65530755	4485	4485	4485	4485	0
244	20250311	171700	65530755	4485	4485	4485	4485	0
245	20250311	171600	65530755	4485	4485	4485	4485	0
246	20250311	171500	65530755	4485	4485	4485	4485	0
247	20250311	171400	65530755	4485	4485	4485	4485	0
248	20250311	171300	65530755	4485	4485	4485	4485	0
249	20250311	171200	65530755	4485	4485	4485	4485	0
250	20250311	171100	65530755	4485	4485	4485	4485	0
251	20250311	171000	65530755	4485	4485	4485	4485	0
252	20250311	170900	65530755	4485	4485	4485	4485	0
253	20250311	170800	65530755	4485	4485	4485	4485	0
254	20250311	170700	65530755	4485	4485	4485	4485	0
255	20250311	170600	65530755	4485	4485	4485	4485	0
256	20250311	170500	65530755	4485	4485	4485	4485	0
257	20250311	170400	65530755	4485	4485	4485	4485	0
258	20250311	170300	65530755	4485	4485	4485	4485	0
259	20250311	170200	65530755	4485	4485	4485	4485	0
260	20250311	170100	65530755	4485	4485	4485	4485	0
261	20250311	170000	65530755	4485	4485	4485	4485	0
262	20250311	165900	65530755	4485	4485	4485	4485	0
263	20250311	165800	65530755	4485	4485	4485	4485	0
264	20250311	165700	65530755	4485	4485	4485	4485	0
265	20250311	165600	65530755	4485	4485	4485	4485	0
266	20250311	165500	65530755	4485	4485	4485	4485	0
267	20250311	165400	65530755	4485	4485	4485	4485	0
268	20250311	165300	65530755	4485	4485	4485	4485	0
269	20250311	165200	65530755	4485	4485	4485	4485	0
270	20250311	165100	65530755	4485	4485	4485	4485	0
271	20250311	165000	65530755	4485	4485	4485	4485	0
272	20250311	164900	65530755	4485	4485	4485	4485	478
273	20250311	164800	65530755	4485	4485	4485	4485	0
274	20250311	164700	65530755	4485	4485	4485	4485	0
275	20250311	164600	65530755	4485	4485	4485	4485	0
276	20250311	164500	65530755	4485	4485	4485	4485	0
277	20250311	164400	65530755	4485	4485	4485	4485	0
278	20250311	164300	65530755	4485	4485	4485	4485	0
279	20250311	164200	65530755	4485	4485	4485	4485	0
280	20250311	164100	65530755	4485	4485	4485	4485	0
281	20250311	164000	65530755	4485	4485	4485	4485	0
282	20250311	163900	65530755	4485	4485	4485	4485	0
283	20250311	163800	65530755	4485	4485	4485	4485	0
284	20250311	163700	65530755	4485	4485	4485	4485	0
285	20250311	163600	65530755	4485	4485	4485	4485	0
286	20250311	163500	65530755	4485	4485	4485	4485	0
287	20250311	163400	65530755	4485	4485	4485	4485	0
288	20250311	163300	65530755	4485	4485	4485	4485	0
289	20250311	163200	65530755	4485	4485	4485	4485	0
290	20250311	163100	65530755	4485	4485	4485	4485	0
291	20250311	163000	65530755	4485	4485	4485	4485	0
292	20250311	162900	65530755	4485	4485	4485	4485	0
293	20250311	162800	65530755	4485	4485	4485	4485	0
294	20250311	162700	65530755	4485	4485	4485	4485	0
295	20250311	162600	65530755	4485	4485	4485	4485	0
296	20250311	162500	65530755	4485	4485	4485	4485	0
297	20250311	162400	65530755	4485	4485	4485	4485	0
298	20250311	162300	65530755	4485	4485	4485	4485	0
299	20250311	162200	65530755	4485	4485	4485	4485	0
300	20250311	162100	65530755	4485	4485	4485	4485	0
301	20250311	162000	65530755	4485	4485	4485	4485	0
302	20250311	161900	65530755	4485	4485	4485	4485	478
303	20250311	161800	65530755	4485	4485	4485	4485	0
304	20250311	161700	65530755	4485	4485	4485	4485	0
305	20250311	161600	65530755	4485	4485	4485	4485	0
306	20250311	161500	65530755	4485	4485	4485	4485	0
307	20250311	161400	65530755	4485	4485	4485	4485	0
308	20250311	161300	65530755	4485	4485	4485	4485	0
309	20250311	161200	65530755	4485	4485	4485	4485	0
310	20250311	161100	65530755	4485	4485	4485	4485	0
311	20250311	161000	65530755	4485	4485	4485	4485	0
312	20250311	160900	65530755	4485	4485	4485	4485	0
313	20250311	160800	65530755	4485	4485	4485	4485	0
314	20250311	160700	65530755	4485	4485	4485	4485	0
315	20250311	160600	65530755	4485	4485	4485	4485	0
316	20250311	160500	65530755	4485	4485	4485	4485	0
317	20250311	160400	65530755	4485	4485	4485	4485	0
318	20250311	160300	65530755	4485	4485	4485	4485	0
319	20250311	160200	65530755	4485	4485	4485	4485	0
320	20250311	160100	65530755	4485	4485	4485	4485	0
321	20250311	160000	65530755	4485	4485	4485	4485	0
322	20250311	155900	65530755	4485	4485	4485	4485	0
323	20250311	155800	65530755	4485	4485	4485	4485	0
324	20250311	155700	65530755	4485	4485	4485	4485	0
325	20250311	155600	65530755	4485	4485	4485	4485	0
326	20250311	155500	65530755	4485	4485	4485	4485	0
327	20250311	155400	65530755	4485	4485	4485	4485	0
328	20250311	155300	65530755	4485	4485	4485	4485	0
329	20250311	155200	65530755	4485	4485	4485	4485	0
330	20250311	155100	65530755	4485	4485	4485	4485	0
331	20250311	155000	65530755	4485	4485	4485	4485	0
332	20250311	154900	65530755	4485	4485	4485	4485	478
333	20250311	154800	65530755	4485	4485	4485	4485	0
334	20250311	154700	65530755	4485	4485	4485	4485	0
335	20250311	154600	65530755	4485	4485	4485	4485	0
336	20250311	154500	65530755	4485	4485	4485	4485	0
337	20250311	154400	65530755	4485	4485	4485	4485	0
338	20250311	154300	65530755	4485	4485	4485	4485	0
339	20250311	154200	65530755	4485	4485	4485	4485	0
340	20250311	154100	65530755	4485	4485	4485	4485	0
341	20250311	154000	65530755	4485	4485	4485	4485	0
342	20250311	153900	65530755	4485	4485	4485	4485	0
343	20250311	153800	65530755	4485	4485	4485	4485	0
344	20250311	153700	65530755	4485	4485	4485	4485	0
345	20250311	153600	65530755	4485	4485	4485	4485	0
346	20250311	153500	65530755	4485	4485	4485	4485	0
347	20250311	153400	65530755	4485	4485	4485	4485	0
348	20250311	153300	65530755	4485	4485	4485	4485	0
349	20250311	153200	65530755	4485	4485	4485	4485	0
350	20250311	153100	65530755	4485	4485	4485	4485	0
351	20250311	153000	65530755	4485	4485	4485	4485	478
352	20250311	152900	63386925	4490	4490	4490	4490	0
353	20250311	152800	63386925	4490	4490	4490	4490	0
354	20250311	152700	63386925	4490	4490	4490	4490	0
355	20250311	152600	63386925	4490	4490	4490	4490	0
356	20250311	152500	63386925	4490	4490	4490	4490	0
357	20250311	152400	63386925	4490	4490	4490	4490	0
358	20250311	152300	63386925	4490	4490	4490	4490	0
359	20250311	152200	63386925	4490	4490	4490	4490	0
360	20250311	152100	63386925	4490	4490	4490	4490	0
361	20250311	152000	63386925	4490	4490	4490	4490	0
362	20250311	151900	63386925	4490	4490	4490	4490	0
363	20250311	151800	63386925	4490	4490	4490	4490	0
364	20250311	151700	63386925	4490	4475	4490	4475	40
365	20250311	151600	63207875	4490	4490	4490	4490	0
366	20250311	151500	63207875	4490	4490	4490	4490	0
367	20250311	151400	63207875	4490	4490	4490	4490	0
368	20250311	151300	63207875	4490	4490	4490	4490	0
369	20250311	151200	63207875	4490	4490	4490	4490	0
370	20250311	151100	63207875	4490	4490	4490	4490	0
371	20250311	151000	63207875	4490	4445	4490	4445	674
372	20250311	150900	60206155	4480	4480	4480	4480	0
373	20250311	150800	60206155	4480	4445	4480	4445	1176
374	20250311	150700	54973540	4465	4435	4465	4425	750
375	20250311	150600	51638485	4435	4450	4470	4435	301
376	20250311	150500	50298960	4440	4440	4440	4440	1
377	20250311	150400	50294520	4450	4450	4450	4450	0
378	20250311	150300	50294520	4450	4450	4450	4450	0
379	20250311	150200	50294520	4450	4450	4450	4450	0
380	20250311	150100	50294520	4450	4450	4450	4450	0
381	20250311	150000	50294520	4450	4450	4450	4450	0
382	20250311	145900	50294520	4450	4450	4450	4450	0
383	20250311	145800	50294520	4450	4450	4450	4450	0
384	20250311	145700	50294520	4450	4450	4450	4450	0
385	20250311	145600	50294520	4450	4450	4450	4450	0
386	20250311	145500	50294520	4450	4450	4450	4450	0
387	20250311	145400	50294520	4450	4450	4450	4450	0
388	20250311	145300	50294520	4450	4450	4450	4450	0
389	20250311	145200	50294520	4450	4450	4450	4450	0
390	20250311	145100	50294520	4450	4450	4450	4450	0
391	20250311	145000	50294520	4450	4450	4450	4450	0
392	20250311	144900	50294520	4450	4450	4450	4450	0
393	20250311	144800	50294520	4450	4450	4450	4450	0
394	20250311	144700	50294520	4450	4450	4450	4450	0
395	20250311	144600	50294520	4450	4450	4450	4450	0
396	20250311	144500	50294520	4450	4450	4450	4450	0
397	20250311	144400	50294520	4450	4450	4450	4450	0
398	20250311	144300	50294520	4450	4450	4450	4450	0
399	20250311	144200	50294520	4450	4440	4450	4440	105
400	20250311	144100	49827590	4425	4425	4425	4425	0
401	20250311	144000	49827590	4425	4425	4425	4425	0
402	20250311	143900	49827590	4425	4425	4425	4425	0
403	20250311	143800	49827590	4425	4425	4425	4425	0
404	20250311	143700	49827590	4425	4425	4425	4425	0
405	20250311	143600	49827590	4425	4425	4425	4425	0
406	20250311	143500	49827590	4425	4425	4425	4425	0
407	20250311	143400	49827590	4425	4425	4425	4425	0
408	20250311	143300	49827590	4425	4425	4425	4425	0
409	20250311	143200	49827590	4425	4425	4425	4425	0
410	20250311	143100	49827590	4425	4425	4425	4425	0
411	20250311	143000	49827590	4425	4425	4425	4425	0
412	20250311	142900	49827590	4425	4425	4425	4425	0
413	20250311	142800	49827590	4425	4425	4425	4425	0
414	20250311	142700	49827590	4425	4425	4425	4425	0
415	20250311	142600	49827590	4425	4425	4425	4425	0
416	20250311	142500	49827590	4425	4430	4430	4425	165
417	20250311	142400	49096670	4420	4420	4420	4420	0
418	20250311	142300	49096670	4420	4420	4420	4420	0
419	20250311	142200	49096670	4420	4420	4420	4420	10
420	20250311	142100	49052470	4490	4490	4490	4490	0
421	20250311	142000	49052470	4490	4490	4490	4490	0
422	20250311	141900	49052470	4490	4490	4490	4490	0
423	20250311	141800	49052470	4490	4490	4490	4490	0
424	20250311	141700	49052470	4490	4490	4490	4490	0
425	20250311	141600	49052470	4490	4490	4490	4490	0
426	20250311	141500	49052470	4490	4490	4490	4490	0
427	20250311	141400	49052470	4490	4490	4490	4490	0
428	20250311	141300	49052470	4490	4445	4490	4445	55
429	20250311	141200	48807130	4450	4450	4450	4450	0
430	20250311	141100	48807130	4450	4450	4450	4450	0
431	20250311	141000	48807130	4450	4450	4450	4450	0
432	20250311	140900	48807130	4450	4450	4450	4450	0
433	20250311	140800	48807130	4450	4450	4450	4450	0
434	20250311	140700	48807130	4450	4420	4450	4415	345
435	20250311	140600	47282640	4425	4425	4425	4425	3
436	20250311	140500	47269365	4425	4425	4425	4425	9
437	20250311	140400	47229540	4430	4430	4430	4430	0
438	20250311	140300	47229540	4430	4430	4430	4430	0
439	20250311	140200	47229540	4430	4430	4430	4430	0
440	20250311	140100	47229540	4430	4430	4430	4430	0
441	20250311	140000	47229540	4430	4430	4430	4430	0
442	20250311	135900	47229540	4430	4430	4430	4430	0
443	20250311	135800	47229540	4430	4430	4430	4430	0
444	20250311	135700	47229540	4430	4430	4430	4430	0
445	20250311	135600	47229540	4430	4430	4430	4430	0
446	20250311	135500	47229540	4430	4430	4430	4430	0
447	20250311	135400	47229540	4430	4430	4430	4430	0
448	20250311	135300	47229540	4430	4430	4430	4430	0
449	20250311	135200	47229540	4430	4430	4430	4430	0
450	20250311	135100	47229540	4430	4430	4430	4430	0
451	20250311	135000	47229540	4430	4430	4430	4430	0
452	20250311	134900	47229540	4430	4430	4430	4430	0
453	20250311	134800	47229540	4430	4430	4430	4430	0
454	20250311	134700	47229540	4430	4430	4430	4430	0
455	20250311	134600	47229540	4430	4430	4430	4430	0
456	20250311	134500	47229540	4430	4430	4430	4430	0
457	20250311	134400	47229540	4430	4430	4430	4430	0
458	20250311	134300	47229540	4430	4430	4430	4430	0
459	20250311	134200	47229540	4430	4435	4435	4430	243
460	20250311	134100	46151890	4470	4470	4470	4470	0
461	20250311	134000	46151890	4470	4470	4470	4470	0
462	20250311	133900	46151890	4470	4470	4470	4470	0
463	20250311	133800	46151890	4470	4470	4470	4470	0
464	20250311	133700	46151890	4470	4470	4470	4470	1
465	20250311	133600	46147420	4430	4450	4450	4430	432
466	20250311	133500	44229350	4485	4485	4485	4485	0
467	20250311	133400	44229350	4485	4485	4485	4485	22
468	20250311	133300	44130680	4490	4490	4490	4490	0
469	20250311	133200	44130680	4490	4490	4490	4490	0
470	20250311	133100	44130680	4490	4490	4490	4490	0
471	20250311	133000	44130680	4490	4490	4490	4490	0
472	20250311	132900	44130680	4490	4490	4490	4490	0
473	20250311	132800	44130680	4490	4490	4490	4490	0
474	20250311	132700	44130680	4490	4490	4490	4490	0
475	20250311	132600	44130680	4490	4490	4490	4490	0
476	20250311	132500	44130680	4490	4490	4490	4490	0
477	20250311	132400	44130680	4490	4490	4490	4490	0
478	20250311	132300	44130680	4490	4490	4490	4490	0
479	20250311	132200	44130680	4490	4490	4490	4490	0
480	20250311	132100	44130680	4490	4490	4490	4490	0
481	20250311	132000	44130680	4490	4490	4490	4490	0
482	20250311	131900	44130680	4490	4490	4490	4490	2
483	20250311	131800	44121700	4440	4440	4440	4440	0
484	20250311	131700	44121700	4440	4440	4440	4440	0
485	20250311	131600	44121700	4440	4440	4440	4440	1
486	20250311	131500	44117260	4490	4490	4490	4490	0
487	20250311	131400	44117260	4490	4430	4490	4430	143
488	20250311	131300	43481925	4420	4430	4430	4420	61
489	20250311	131200	43211895	4435	4435	4435	4435	0
490	20250311	131100	43211895	4435	4435	4435	4435	0
491	20250311	131000	43211895	4435	4435	4435	4435	0
492	20250311	130900	43211895	4435	4435	4435	4435	0
493	20250311	130800	43211895	4435	4435	4435	4435	0
494	20250311	130700	43211895	4435	4435	4435	4435	0
495	20250311	130600	43211895	4435	4435	4435	4435	0
496	20250311	130500	43211895	4435	4435	4435	4435	0
497	20250311	130400	43211895	4435	4435	4435	4435	0
498	20250311	130300	43211895	4435	4435	4435	4435	5
499	20250311	130200	43189720	4435	4435	4435	4435	0
500	20250311	130100	43189720	4435	4435	4435	4435	0
501	20250311	130000	43189720	4435	4435	4435	4435	6
502	20250311	125900	43163110	4435	4435	4435	4435	0
503	20250311	125800	43163110	4435	4435	4435	4435	0
504	20250311	125700	43163110	4435	4435	4435	4435	0
505	20250311	125600	43163110	4435	4435	4435	4435	0
506	20250311	125500	43163110	4435	4435	4435	4435	1
507	20250311	125400	43158675	4435	4435	4435	4435	0
508	20250311	125300	43158675	4435	4435	4435	4435	0
509	20250311	125200	43158675	4435	4435	4435	4435	0
510	20250311	125100	43158675	4435	4435	4435	4435	0
511	20250311	125000	43158675	4435	4435	4435	4435	0
512	20250311	124900	43158675	4435	4430	4435	4425	45
513	20250311	124800	42959475	4435	4435	4435	4435	0
514	20250311	124700	42959475	4435	4440	4440	4435	17
515	20250311	124600	42884055	4440	4440	4440	4440	0
516	20250311	124500	42884055	4440	4440	4440	4440	0
517	20250311	124400	42884055	4440	4440	4440	4440	0
518	20250311	124300	42884055	4440	4440	4440	4440	0
519	20250311	124200	42884055	4440	4440	4440	4440	137
520	20250311	124100	42275775	4440	4440	4440	4440	0
521	20250311	124000	42275775	4440	4440	4440	4440	0
522	20250311	123900	42275775	4440	4440	4440	4440	5
523	20250311	123800	42253575	4460	4460	4460	4460	0
524	20250311	123700	42253575	4460	4460	4460	4460	0
525	20250311	123600	42253575	4460	4460	4460	4460	0
526	20250311	123500	42253575	4460	4460	4460	4460	0
527	20250311	123400	42253575	4460	4460	4460	4460	0
528	20250311	123300	42253575	4460	4460	4460	4460	0
529	20250311	123200	42253575	4460	4460	4460	4460	0
530	20250311	123100	42253575	4460	4460	4460	4460	0
531	20250311	123000	42253575	4460	4460	4460	4460	0
532	20250311	122900	42253575	4460	4460	4460	4460	0
533	20250311	122800	42253575	4460	4460	4460	4460	0
534	20250311	122700	42253575	4460	4460	4460	4460	0
535	20250311	122600	42253575	4460	4460	4460	4460	0
536	20250311	122500	42253575	4460	4460	4460	4460	0
537	20250311	122400	42253575	4460	4460	4460	4460	0
538	20250311	122300	42253575	4460	4460	4460	4460	0
539	20250311	122200	42253575	4460	4460	4460	4460	0
540	20250311	122100	42253575	4460	4460	4460	4460	0
541	20250311	122000	42253575	4460	4460	4460	4460	0
542	20250311	121900	42253575	4460	4460	4460	4460	0
543	20250311	121800	42253575	4460	4460	4460	4460	5
544	20250311	121700	42231275	4425	4425	4425	4425	0
545	20250311	121600	42231275	4425	4425	4425	4425	1
546	20250311	121500	42226850	4460	4460	4460	4460	0
547	20250311	121400	42226850	4460	4460	4460	4460	0
548	20250311	121300	42226850	4460	4460	4460	4460	0
549	20250311	121200	42226850	4460	4460	4460	4460	0
550	20250311	121100	42226850	4460	4460	4460	4460	0
551	20250311	121000	42226850	4460	4460	4460	4460	0
552	20250311	120900	42226850	4460	4460	4460	4460	0
553	20250311	120800	42226850	4460	4460	4460	4460	1
554	20250311	120700	42222390	4460	4460	4460	4460	3
555	20250311	120600	42209010	4435	4435	4435	4435	0
556	20250311	120500	42209010	4435	4435	4435	4435	0
557	20250311	120400	42209010	4435	4435	4435	4435	0
558	20250311	120300	42209010	4435	4435	4435	4435	0
559	20250311	120200	42209010	4435	4435	4435	4435	0
560	20250311	120100	42209010	4435	4435	4435	4435	0
561	20250311	120000	42209010	4435	4435	4435	4435	0
562	20250311	115900	42209010	4435	4435	4435	4435	0
563	20250311	115800	42209010	4435	4435	4435	4435	0
564	20250311	115700	42209010	4435	4435	4435	4435	0
565	20250311	115600	42209010	4435	4435	4435	4435	1
566	20250311	115500	42204575	4435	4435	4435	4435	0
567	20250311	115400	42204575	4435	4435	4435	4435	3
568	20250311	115300	42191270	4435	4435	4435	4435	0
569	20250311	115200	42191270	4435	4435	4435	4435	0
570	20250311	115100	42191270	4435	4435	4435	4435	0
571	20250311	115000	42191270	4435	4435	4435	4435	0
572	20250311	114900	42191270	4435	4435	4435	4435	0
573	20250311	114800	42191270	4435	4435	4435	4435	1
574	20250311	114700	42186835	4430	4430	4430	4430	0
575	20250311	114600	42186835	4430	4430	4430	4430	0
576	20250311	114500	42186835	4430	4430	4430	4430	0
577	20250311	114400	42186835	4430	4430	4430	4430	2
578	20250311	114300	42177975	4435	4430	4435	4430	4
579	20250311	114200	42160250	4430	4430	4430	4430	0
580	20250311	114100	42160250	4430	4430	4430	4430	0
581	20250311	114000	42160250	4430	4430	4430	4430	0
582	20250311	113900	42160250	4430	4430	4430	4430	0
583	20250311	113800	42160250	4430	4430	4430	4430	0
584	20250311	113700	42160250	4430	4430	4430	4430	0
585	20250311	113600	42160250	4430	4430	4430	4430	0
586	20250311	113500	42160250	4430	4430	4430	4430	0
587	20250311	113400	42160250	4430	4430	4430	4430	0
588	20250311	113300	42160250	4430	4430	4430	4430	0
589	20250311	113200	42160250	4430	4430	4430	4430	0
590	20250311	113100	42160250	4430	4430	4430	4430	0
591	20250311	113000	42160250	4430	4430	4430	4430	0
592	20250311	112900	42160250	4430	4430	4430	4430	0
593	20250311	112800	42160250	4430	4430	4430	4430	0
594	20250311	112700	42160250	4430	4435	4435	4430	245
595	20250311	112600	41073740	4455	4455	4455	4455	0
596	20250311	112500	41073740	4455	4455	4455	4455	4
597	20250311	112400	41055920	4410	4410	4410	4410	4
598	20250311	112300	41038280	4470	4420	4470	4405	506
599	20250311	112200	38796845	4430	4430	4430	4430	0
600	20250311	112100	38796845	4430	4430	4430	4430	0
601	20250311	112000	38796845	4430	4430	4430	4430	0
602	20250311	111900	38796845	4430	4430	4430	4430	0
603	20250311	111800	38796845	4430	4430	4430	4430	0
604	20250311	111700	38796845	4430	4430	4430	4430	0
605	20250311	111600	38796845	4430	4430	4430	4430	0
606	20250311	111500	38796845	4430	4430	4430	4430	0
607	20250311	111400	38796845	4430	4430	4430	4430	0
608	20250311	111300	38796845	4430	4430	4430	4430	0
609	20250311	111200	38796845	4430	4430	4430	4430	0
610	20250311	111100	38796845	4430	4430	4430	4430	0
611	20250311	111000	38796845	4430	4430	4430	4430	0
612	20250311	110900	38796845	4430	4430	4430	4430	0
613	20250311	110800	38796845	4430	4430	4430	4430	0
614	20250311	110700	38796845	4430	4430	4430	4430	0
615	20250311	110600	38796845	4430	4430	4430	4430	0
616	20250311	110500	38796845	4430	4430	4430	4430	0
617	20250311	110400	38796845	4430	4430	4430	4430	0
618	20250311	110300	38796845	4430	4430	4430	4430	0
619	20250311	110200	38796845	4430	4430	4430	4430	0
620	20250311	110100	38796845	4430	4430	4430	4430	0
621	20250311	110000	38796845	4430	4430	4430	4430	0
622	20250311	105900	38796845	4430	4430	4430	4430	0
623	20250311	105800	38796845	4430	4430	4430	4430	0
624	20250311	105700	38796845	4430	4430	4430	4430	0
625	20250311	105600	38796845	4430	4430	4430	4430	0
626	20250311	105500	38796845	4430	4430	4430	4430	0
627	20250311	105400	38796845	4430	4430	4430	4430	0
628	20250311	105300	38796845	4430	4430	4430	4430	0
629	20250311	105200	38796845	4430	4430	4430	4430	0
630	20250311	105100	38796845	4430	4430	4430	4430	0
631	20250311	105000	38796845	4430	4405	4430	4405	4
632	20250311	104900	38779200	4380	4390	4390	4380	392
633	20250311	104800	37059920	4400	4415	4415	4400	496
634	20250311	104700	34871615	4425	4425	4425	4425	32
635	20250311	104600	34730015	4425	4425	4425	4425	1
636	20250311	104500	34725590	4410	4410	4410	4410	0
637	20250311	104400	34725590	4410	4410	4410	4410	0
638	20250311	104300	34725590	4410	4410	4410	4410	0
639	20250311	104200	34725590	4410	4410	4410	4410	1
640	20250311	104100	34721180	4405	4425	4425	4405	2
641	20250311	104000	34712350	4430	4430	4430	4430	0
642	20250311	103900	34712350	4430	4430	4430	4430	0
643	20250311	103800	34712350	4430	4430	4430	4430	0
644	20250311	103700	34712350	4430	4430	4430	4430	0
645	20250311	103600	34712350	4430	4385	4430	4385	123
646	20250311	103500	34171680	4385	4385	4385	4385	0
647	20250311	103400	34171680	4385	4385	4385	4385	3
648	20250311	103300	34158525	4385	4385	4385	4385	0
649	20250311	103200	34158525	4385	4385	4385	4385	0
650	20250311	103100	34158525	4385	4385	4385	4385	1
651	20250311	103000	34154140	4385	4385	4385	4385	0
652	20250311	102900	34154140	4385	4385	4385	4385	0
653	20250311	102800	34154140	4385	4385	4385	4385	0
654	20250311	102700	34154140	4385	4385	4385	4385	2
655	20250311	102600	34145370	4380	4380	4380	4380	0
656	20250311	102500	34145370	4380	4380	4380	4380	0
657	20250311	102400	34145370	4380	4380	4380	4380	0
658	20250311	102300	34145370	4380	4380	4380	4380	0
659	20250311	102200	34145370	4380	4380	4380	4380	40
660	20250311	102100	33970170	4385	4385	4385	4385	0
661	20250311	102000	33970170	4385	4385	4385	4385	0
662	20250311	101900	33970170	4385	4385	4385	4385	39
663	20250311	101800	33799155	4385	4385	4385	4385	0
664	20250311	101700	33799155	4385	4385	4385	4385	0
665	20250311	101600	33799155	4385	4385	4385	4385	0
666	20250311	101500	33799155	4385	4385	4385	4385	0
667	20250311	101400	33799155	4385	4385	4385	4385	98
668	20250311	101300	33369425	4390	4390	4390	4390	5
669	20250311	101200	33347475	4390	4390	4390	4390	0
670	20250311	101100	33347475	4390	4390	4390	4390	0
671	20250311	101000	33347475	4390	4390	4390	4390	0
672	20250311	100900	33347475	4390	4390	4390	4390	100
673	20250311	100800	32908475	4385	4385	4385	4385	0
674	20250311	100700	32908475	4385	4385	4385	4385	0
675	20250311	100600	32908475	4385	4385	4385	4385	0
676	20250311	100500	32908475	4385	4385	4385	4385	246
677	20250311	100400	31829765	4380	4380	4380	4380	0
678	20250311	100300	31829765	4380	4380	4380	4380	25
679	20250311	100200	31720265	4420	4420	4420	4420	3
680	20250311	100100	31707005	4385	4385	4385	4385	1
681	20250311	100000	31702620	4385	4380	4385	4380	14
682	20250311	095900	31641270	4385	4385	4385	4385	467
683	20250311	095800	29593475	4380	4380	4380	4380	0
684	20250311	095700	29593475	4380	4380	4380	4380	2
685	20250311	095600	29584715	4385	4385	4385	4385	0
686	20250311	095500	29584715	4385	4380	4385	4380	14
687	20250311	095400	29523370	4380	4385	4385	4380	103
688	20250311	095300	29072200	4385	4385	4385	4385	0
689	20250311	095200	29072200	4385	4380	4385	4380	56
690	20250311	095100	28826725	4390	4390	4390	4390	172
691	20250311	095000	28071645	4380	4390	4390	4380	37
692	20250311	094900	27909260	4390	4390	4390	4390	144
693	20250311	094800	27277100	4395	4400	4400	4395	2
694	20250311	094700	27268305	4405	4415	4415	4405	3
695	20250311	094600	27255075	4415	4415	4415	4415	0
696	20250311	094500	27255075	4415	4415	4420	4415	8
697	20250311	094400	27219745	4430	4430	4430	4430	0
698	20250311	094300	27219745	4430	4430	4430	4430	0
699	20250311	094200	27219745	4430	4430	4430	4430	0
700	20250311	094100	27219745	4430	4430	4430	4430	0
701	20250311	094000	27219745	4430	4430	4430	4430	0
702	20250311	093900	27219745	4430	4430	4430	4430	0
703	20250311	093800	27219745	4430	4430	4430	4430	0
704	20250311	093700	27219745	4430	4430	4430	4430	0
705	20250311	093600	27219745	4430	4430	4430	4430	2
706	20250311	093500	27210885	4430	4430	4430	4430	6
707	20250311	093400	27184305	4385	4395	4395	4380	1640
708	20250311	093300	19982955	4390	4405	4405	4390	414
709	20250311	093200	18164015	4430	4430	4430	4430	0
710	20250311	093100	18164015	4430	4430	4430	4430	0
711	20250311	093000	18164015	4430	4410	4430	4400	216
712	20250311	092900	17207905	4440	4440	4440	4440	0
713	20250311	092800	17207905	4440	4430	4440	4430	227
714	20250311	092700	16201625	4395	4395	4395	4395	12
715	20250311	092600	16148885	4425	4425	4425	4425	0
716	20250311	092500	16148885	4425	4425	4425	4425	20
717	20250311	092400	16060385	4425	4425	4425	4425	0
718	20250311	092300	16060385	4425	4425	4425	4425	0
719	20250311	092200	16060385	4425	4425	4425	4425	0
720	20250311	092100	16060385	4425	4425	4425	4425	0
721	20250311	092000	16060385	4425	4425	4425	4425	0
722	20250311	091900	16060385	4425	4425	4425	4425	0
723	20250311	091800	16060385	4425	4425	4425	4425	10
724	20250311	091700	16016135	4430	4430	4430	4430	0
725	20250311	091600	16016135	4430	4430	4430	4430	0
726	20250311	091500	16016135	4430	4430	4430	4430	0
727	20250311	091400	16016135	4430	4430	4430	4430	0
728	20250311	091300	16016135	4430	4430	4430	4430	1
729	20250311	091200	16011705	4390	4395	4395	4390	26
730	20250311	091100	15897455	4395	4410	4410	4395	1118
731	20250311	091000	10976190	4470	4470	4470	4470	0
732	20250311	090900	10976190	4470	4470	4470	4470	2
733	20250311	090800	10967250	4480	4435	4480	4410	745
734	20250311	090700	7667840	4480	4430	4480	4430	6
735	20250311	090600	7641210	4495	4495	4495	4495	0
736	20250311	090500	7641210	4495	4495	4495	4495	0
737	20250311	090400	7641210	4495	4430	4495	4430	53
738	20250311	090300	7406355	4430	4430	4430	4430	0
739	20250311	090200	7406355	4430	4430	4430	4430	0
740	20250311	090100	7406355	4430	4430	4430	4430	98
741	20250311	090000	6972215	4430	4435	4495	4430	1571