KissMeData/352910/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	213100	114712770	5870	5870	5870	5870	329
3	20250311	213000	114712770	5870	5870	5870	5870	0
4	20250311	212900	114712770	5870	5870	5870	5870	0
5	20250311	212800	114712770	5870	5870	5870	5870	0
6	20250311	212700	114712770	5870	5870	5870	5870	0
7	20250311	212600	114712770	5870	5870	5870	5870	0
8	20250311	212500	114712770	5870	5870	5870	5870	0
9	20250311	212400	114712770	5870	5870	5870	5870	0
10	20250311	212300	114712770	5870	5870	5870	5870	0
11	20250311	212200	114712770	5870	5870	5870	5870	0
12	20250311	212100	114712770	5870	5870	5870	5870	0
13	20250311	212000	114712770	5870	5870	5870	5870	0
14	20250311	211900	114712770	5870	5870	5870	5870	0
15	20250311	211800	114712770	5870	5870	5870	5870	0
16	20250311	211700	114712770	5870	5870	5870	5870	0
17	20250311	211600	114712770	5870	5870	5870	5870	0
18	20250311	211500	114712770	5870	5870	5870	5870	0
19	20250311	211400	114712770	5870	5870	5870	5870	0
20	20250311	211300	114712770	5870	5870	5870	5870	0
21	20250311	211200	114712770	5870	5870	5870	5870	0
22	20250311	211100	114712770	5870	5870	5870	5870	0
23	20250311	211000	114712770	5870	5870	5870	5870	0
24	20250311	210900	114712770	5870	5870	5870	5870	0
25	20250311	210800	114712770	5870	5870	5870	5870	0
26	20250311	210700	114712770	5870	5870	5870	5870	0
27	20250311	210600	114712770	5870	5870	5870	5870	0
28	20250311	210500	114712770	5870	5870	5870	5870	0
29	20250311	210400	114712770	5870	5870	5870	5870	0
30	20250311	210300	114712770	5870	5870	5870	5870	0
31	20250311	210200	114712770	5870	5870	5870	5870	0
32	20250311	210100	114712770	5870	5870	5870	5870	329
33	20250311	210000	114712770	5870	5870	5870	5870	0
34	20250311	205900	114712770	5870	5870	5870	5870	0
35	20250311	205800	114712770	5870	5870	5870	5870	0
36	20250311	205700	114712770	5870	5870	5870	5870	0
37	20250311	205600	114712770	5870	5870	5870	5870	0
38	20250311	205500	114712770	5870	5870	5870	5870	0
39	20250311	205400	114712770	5870	5870	5870	5870	0
40	20250311	205300	114712770	5870	5870	5870	5870	0
41	20250311	205200	114712770	5870	5870	5870	5870	0
42	20250311	205100	114712770	5870	5870	5870	5870	0
43	20250311	205000	114712770	5870	5870	5870	5870	0
44	20250311	204900	114712770	5870	5870	5870	5870	0
45	20250311	204800	114712770	5870	5870	5870	5870	0
46	20250311	204700	114712770	5870	5870	5870	5870	0
47	20250311	204600	114712770	5870	5870	5870	5870	0
48	20250311	204500	114712770	5870	5870	5870	5870	0
49	20250311	204400	114712770	5870	5870	5870	5870	0
50	20250311	204300	114712770	5870	5870	5870	5870	0
51	20250311	204200	114712770	5870	5870	5870	5870	0
52	20250311	204100	114712770	5870	5870	5870	5870	0
53	20250311	204000	114712770	5870	5870	5870	5870	0
54	20250311	203900	114712770	5870	5870	5870	5870	0
55	20250311	203800	114712770	5870	5870	5870	5870	0
56	20250311	203700	114712770	5870	5870	5870	5870	0
57	20250311	203600	114712770	5870	5870	5870	5870	0
58	20250311	203500	114712770	5870	5870	5870	5870	0
59	20250311	203400	114712770	5870	5870	5870	5870	0
60	20250311	203300	114712770	5870	5870	5870	5870	0
61	20250311	203200	114712770	5870	5870	5870	5870	0
62	20250311	203100	114712770	5870	5870	5870	5870	329
63	20250311	203000	114712770	5870	5870	5870	5870	0
64	20250311	202900	114712770	5870	5870	5870	5870	0
65	20250311	202800	114712770	5870	5870	5870	5870	0
66	20250311	202700	114712770	5870	5870	5870	5870	0
67	20250311	202600	114712770	5870	5870	5870	5870	0
68	20250311	202500	114712770	5870	5870	5870	5870	0
69	20250311	202400	114712770	5870	5870	5870	5870	0
70	20250311	202300	114712770	5870	5870	5870	5870	0
71	20250311	202200	114712770	5870	5870	5870	5870	0
72	20250311	202100	114712770	5870	5870	5870	5870	0
73	20250311	202000	114712770	5870	5870	5870	5870	0
74	20250311	201900	114712770	5870	5870	5870	5870	0
75	20250311	201800	114712770	5870	5870	5870	5870	0
76	20250311	201700	114712770	5870	5870	5870	5870	0
77	20250311	201600	114712770	5870	5870	5870	5870	0
78	20250311	201500	114712770	5870	5870	5870	5870	0
79	20250311	201400	114712770	5870	5870	5870	5870	0
80	20250311	201300	114712770	5870	5870	5870	5870	0
81	20250311	201200	114712770	5870	5870	5870	5870	0
82	20250311	201100	114712770	5870	5870	5870	5870	0
83	20250311	201000	114712770	5870	5870	5870	5870	0
84	20250311	200900	114712770	5870	5870	5870	5870	0
85	20250311	200800	114712770	5870	5870	5870	5870	0
86	20250311	200700	114712770	5870	5870	5870	5870	0
87	20250311	200600	114712770	5870	5870	5870	5870	0
88	20250311	200500	114712770	5870	5870	5870	5870	0
89	20250311	200400	114712770	5870	5870	5870	5870	0
90	20250311	200300	114712770	5870	5870	5870	5870	0
91	20250311	200200	114712770	5870	5870	5870	5870	0
92	20250311	200100	114712770	5870	5870	5870	5870	329
93	20250311	200000	114712770	5870	5870	5870	5870	0
94	20250311	195900	114712770	5870	5870	5870	5870	0
95	20250311	195800	114712770	5870	5870	5870	5870	0
96	20250311	195700	114712770	5870	5870	5870	5870	0
97	20250311	195600	114712770	5870	5870	5870	5870	0
98	20250311	195500	114712770	5870	5870	5870	5870	0
99	20250311	195400	114712770	5870	5870	5870	5870	0
100	20250311	195300	114712770	5870	5870	5870	5870	0
101	20250311	195200	114712770	5870	5870	5870	5870	0
102	20250311	195100	114712770	5870	5870	5870	5870	0
103	20250311	195000	114712770	5870	5870	5870	5870	0
104	20250311	194900	114712770	5870	5870	5870	5870	0
105	20250311	194800	114712770	5870	5870	5870	5870	0
106	20250311	194700	114712770	5870	5870	5870	5870	0
107	20250311	194600	114712770	5870	5870	5870	5870	0
108	20250311	194500	114712770	5870	5870	5870	5870	0
109	20250311	194400	114712770	5870	5870	5870	5870	0
110	20250311	194300	114712770	5870	5870	5870	5870	0
111	20250311	194200	114712770	5870	5870	5870	5870	0
112	20250311	194100	114712770	5870	5870	5870	5870	0
113	20250311	194000	114712770	5870	5870	5870	5870	0
114	20250311	193900	114712770	5870	5870	5870	5870	0
115	20250311	193800	114712770	5870	5870	5870	5870	0
116	20250311	193700	114712770	5870	5870	5870	5870	0
117	20250311	193600	114712770	5870	5870	5870	5870	0
118	20250311	193500	114712770	5870	5870	5870	5870	0
119	20250311	193400	114712770	5870	5870	5870	5870	0
120	20250311	193300	114712770	5870	5870	5870	5870	0
121	20250311	193200	114712770	5870	5870	5870	5870	0
122	20250311	193100	114712770	5870	5870	5870	5870	329
123	20250311	193000	114712770	5870	5870	5870	5870	0
124	20250311	192900	114712770	5870	5870	5870	5870	0
125	20250311	192800	114712770	5870	5870	5870	5870	0
126	20250311	192700	114712770	5870	5870	5870	5870	0
127	20250311	192600	114712770	5870	5870	5870	5870	0
128	20250311	192500	114712770	5870	5870	5870	5870	0
129	20250311	192400	114712770	5870	5870	5870	5870	0
130	20250311	192300	114712770	5870	5870	5870	5870	0
131	20250311	192200	114712770	5870	5870	5870	5870	0
132	20250311	192100	114712770	5870	5870	5870	5870	0
133	20250311	192000	114712770	5870	5870	5870	5870	0
134	20250311	191900	114712770	5870	5870	5870	5870	0
135	20250311	191800	114712770	5870	5870	5870	5870	0
136	20250311	191700	114712770	5870	5870	5870	5870	0
137	20250311	191600	114712770	5870	5870	5870	5870	0
138	20250311	191500	114712770	5870	5870	5870	5870	0
139	20250311	191400	114712770	5870	5870	5870	5870	0
140	20250311	191300	114712770	5870	5870	5870	5870	0
141	20250311	191200	114712770	5870	5870	5870	5870	0
142	20250311	191100	114712770	5870	5870	5870	5870	0
143	20250311	191000	114712770	5870	5870	5870	5870	0
144	20250311	190900	114712770	5870	5870	5870	5870	0
145	20250311	190800	114712770	5870	5870	5870	5870	0
146	20250311	190700	114712770	5870	5870	5870	5870	0
147	20250311	190600	114712770	5870	5870	5870	5870	0
148	20250311	190500	114712770	5870	5870	5870	5870	0
149	20250311	190400	114712770	5870	5870	5870	5870	0
150	20250311	190300	114712770	5870	5870	5870	5870	0
151	20250311	190200	114712770	5870	5870	5870	5870	0
152	20250311	190100	114712770	5870	5870	5870	5870	329
153	20250311	190000	114712770	5870	5870	5870	5870	0
154	20250311	185900	114712770	5870	5870	5870	5870	0
155	20250311	185800	114712770	5870	5870	5870	5870	0
156	20250311	185700	114712770	5870	5870	5870	5870	0
157	20250311	185600	114712770	5870	5870	5870	5870	0
158	20250311	185500	114712770	5870	5870	5870	5870	0
159	20250311	185400	114712770	5870	5870	5870	5870	0
160	20250311	185300	114712770	5870	5870	5870	5870	0
161	20250311	185200	114712770	5870	5870	5870	5870	0
162	20250311	185100	114712770	5870	5870	5870	5870	0
163	20250311	185000	114712770	5870	5870	5870	5870	0
164	20250311	184900	114712770	5870	5870	5870	5870	0
165	20250311	184800	114712770	5870	5870	5870	5870	0
166	20250311	184700	114712770	5870	5870	5870	5870	0
167	20250311	184600	114712770	5870	5870	5870	5870	0
168	20250311	184500	114712770	5870	5870	5870	5870	0
169	20250311	184400	114712770	5870	5870	5870	5870	0
170	20250311	184300	114712770	5870	5870	5870	5870	0
171	20250311	184200	114712770	5870	5870	5870	5870	0
172	20250311	184100	114712770	5870	5870	5870	5870	0
173	20250311	184000	114712770	5870	5870	5870	5870	0
174	20250311	183900	114712770	5870	5870	5870	5870	0
175	20250311	183800	114712770	5870	5870	5870	5870	0
176	20250311	183700	114712770	5870	5870	5870	5870	0
177	20250311	183600	114712770	5870	5870	5870	5870	0
178	20250311	183500	114712770	5870	5870	5870	5870	0
179	20250311	183400	114712770	5870	5870	5870	5870	0
180	20250311	183300	114712770	5870	5870	5870	5870	0
181	20250311	183200	114712770	5870	5870	5870	5870	0
182	20250311	183100	114712770	5870	5870	5870	5870	329
183	20250311	183000	114712770	5870	5870	5870	5870	0
184	20250311	182900	114712770	5870	5870	5870	5870	0
185	20250311	182800	114712770	5870	5870	5870	5870	0
186	20250311	182700	114712770	5870	5870	5870	5870	0
187	20250311	182600	114712770	5870	5870	5870	5870	0
188	20250311	182500	114712770	5870	5870	5870	5870	0
189	20250311	182400	114712770	5870	5870	5870	5870	0
190	20250311	182300	114712770	5870	5870	5870	5870	0
191	20250311	182200	114712770	5870	5870	5870	5870	0
192	20250311	182100	114712770	5870	5870	5870	5870	0
193	20250311	182000	114712770	5870	5870	5870	5870	0
194	20250311	181900	114712770	5870	5870	5870	5870	0
195	20250311	181800	114712770	5870	5870	5870	5870	0
196	20250311	181700	114712770	5870	5870	5870	5870	0
197	20250311	181600	114712770	5870	5870	5870	5870	0
198	20250311	181500	114712770	5870	5870	5870	5870	0
199	20250311	181400	114712770	5870	5870	5870	5870	0
200	20250311	181300	114712770	5870	5870	5870	5870	0
201	20250311	181200	114712770	5870	5870	5870	5870	0
202	20250311	181100	114712770	5870	5870	5870	5870	0
203	20250311	181000	114712770	5870	5870	5870	5870	0
204	20250311	180900	114712770	5870	5870	5870	5870	0
205	20250311	180800	114712770	5870	5870	5870	5870	0
206	20250311	180700	114712770	5870	5870	5870	5870	0
207	20250311	180600	114712770	5870	5870	5870	5870	0
208	20250311	180500	114712770	5870	5870	5870	5870	0
209	20250311	180400	114712770	5870	5870	5870	5870	0
210	20250311	180300	114712770	5870	5870	5870	5870	0
211	20250311	180200	114712770	5870	5870	5870	5870	0
212	20250311	180100	114712770	5870	5870	5870	5870	329
213	20250311	180000	114712770	5870	5870	5870	5870	0
214	20250311	175900	114712770	5870	5870	5870	5870	0
215	20250311	175800	114712770	5870	5870	5870	5870	0
216	20250311	175700	114712770	5870	5870	5870	5870	0
217	20250311	175600	114712770	5870	5870	5870	5870	0
218	20250311	175500	114712770	5870	5870	5870	5870	0
219	20250311	175400	114712770	5870	5870	5870	5870	0
220	20250311	175300	114712770	5870	5870	5870	5870	0
221	20250311	175200	114712770	5870	5870	5870	5870	0
222	20250311	175100	114712770	5870	5870	5870	5870	0
223	20250311	175000	114712770	5870	5870	5870	5870	0
224	20250311	174900	114712770	5870	5870	5870	5870	0
225	20250311	174800	114712770	5870	5870	5870	5870	0
226	20250311	174700	114712770	5870	5870	5870	5870	0
227	20250311	174600	114712770	5870	5870	5870	5870	0
228	20250311	174500	114712770	5870	5870	5870	5870	0
229	20250311	174400	114712770	5870	5870	5870	5870	0
230	20250311	174300	114712770	5870	5870	5870	5870	0
231	20250311	174200	114712770	5870	5870	5870	5870	0
232	20250311	174100	114712770	5870	5870	5870	5870	0
233	20250311	174000	114712770	5870	5870	5870	5870	0
234	20250311	173900	114712770	5870	5870	5870	5870	0
235	20250311	173800	114712770	5870	5870	5870	5870	0
236	20250311	173700	114712770	5870	5870	5870	5870	0
237	20250311	173600	114712770	5870	5870	5870	5870	0
238	20250311	173500	114712770	5870	5870	5870	5870	0
239	20250311	173400	114712770	5870	5870	5870	5870	0
240	20250311	173300	114712770	5870	5870	5870	5870	0
241	20250311	173200	114712770	5870	5870	5870	5870	0
242	20250311	173100	114712770	5870	5870	5870	5870	329
243	20250311	173000	114712770	5870	5870	5870	5870	0
244	20250311	172900	114712770	5870	5870	5870	5870	0
245	20250311	172800	114712770	5870	5870	5870	5870	0
246	20250311	172700	114712770	5870	5870	5870	5870	0
247	20250311	172600	114712770	5870	5870	5870	5870	0
248	20250311	172500	114712770	5870	5870	5870	5870	0
249	20250311	172400	114712770	5870	5870	5870	5870	0
250	20250311	172300	114712770	5870	5870	5870	5870	0
251	20250311	172200	114712770	5870	5870	5870	5870	0
252	20250311	172100	114712770	5870	5870	5870	5870	0
253	20250311	172000	114712770	5870	5870	5870	5870	0
254	20250311	171900	114712770	5870	5870	5870	5870	0
255	20250311	171800	114712770	5870	5870	5870	5870	0
256	20250311	171700	114712770	5870	5870	5870	5870	0
257	20250311	171600	114712770	5870	5870	5870	5870	0
258	20250311	171500	114712770	5870	5870	5870	5870	0
259	20250311	171400	114712770	5870	5870	5870	5870	0
260	20250311	171300	114712770	5870	5870	5870	5870	0
261	20250311	171200	114712770	5870	5870	5870	5870	0
262	20250311	171100	114712770	5870	5870	5870	5870	0
263	20250311	171000	114712770	5870	5870	5870	5870	0
264	20250311	170900	114712770	5870	5870	5870	5870	0
265	20250311	170800	114712770	5870	5870	5870	5870	0
266	20250311	170700	114712770	5870	5870	5870	5870	0
267	20250311	170600	114712770	5870	5870	5870	5870	0
268	20250311	170500	114712770	5870	5870	5870	5870	0
269	20250311	170400	114712770	5870	5870	5870	5870	0
270	20250311	170300	114712770	5870	5870	5870	5870	0
271	20250311	170200	114712770	5870	5870	5870	5870	0
272	20250311	170100	114712770	5870	5870	5870	5870	329
273	20250311	170000	114712770	5870	5870	5870	5870	0
274	20250311	165900	114712770	5870	5870	5870	5870	0
275	20250311	165800	114712770	5870	5870	5870	5870	0
276	20250311	165700	114712770	5870	5870	5870	5870	0
277	20250311	165600	114712770	5870	5870	5870	5870	0
278	20250311	165500	114712770	5870	5870	5870	5870	0
279	20250311	165400	114712770	5870	5870	5870	5870	0
280	20250311	165300	114712770	5870	5870	5870	5870	0
281	20250311	165200	114712770	5870	5870	5870	5870	0
282	20250311	165100	114712770	5870	5870	5870	5870	0
283	20250311	165000	114712770	5870	5870	5870	5870	0
284	20250311	164900	114712770	5870	5870	5870	5870	0
285	20250311	164800	114712770	5870	5870	5870	5870	0
286	20250311	164700	114712770	5870	5870	5870	5870	0
287	20250311	164600	114712770	5870	5870	5870	5870	0
288	20250311	164500	114712770	5870	5870	5870	5870	0
289	20250311	164400	114712770	5870	5870	5870	5870	0
290	20250311	164300	114712770	5870	5870	5870	5870	0
291	20250311	164200	114712770	5870	5870	5870	5870	0
292	20250311	164100	114712770	5870	5870	5870	5870	0
293	20250311	164000	114712770	5870	5870	5870	5870	0
294	20250311	163900	114712770	5870	5870	5870	5870	0
295	20250311	163800	114712770	5870	5870	5870	5870	0
296	20250311	163700	114712770	5870	5870	5870	5870	0
297	20250311	163600	114712770	5870	5870	5870	5870	0
298	20250311	163500	114712770	5870	5870	5870	5870	0
299	20250311	163400	114712770	5870	5870	5870	5870	0
300	20250311	163300	114712770	5870	5870	5870	5870	0
301	20250311	163200	114712770	5870	5870	5870	5870	0
302	20250311	163100	114712770	5870	5870	5870	5870	329
303	20250311	163000	114712770	5870	5870	5870	5870	0
304	20250311	162900	114712770	5870	5870	5870	5870	0
305	20250311	162800	114712770	5870	5870	5870	5870	0
306	20250311	162700	114712770	5870	5870	5870	5870	0
307	20250311	162600	114712770	5870	5870	5870	5870	0
308	20250311	162500	114712770	5870	5870	5870	5870	0
309	20250311	162400	114712770	5870	5870	5870	5870	0
310	20250311	162300	114712770	5870	5870	5870	5870	0
311	20250311	162200	114712770	5870	5870	5870	5870	0
312	20250311	162100	114712770	5870	5870	5870	5870	0
313	20250311	162000	114712770	5870	5870	5870	5870	0
314	20250311	161900	114712770	5870	5870	5870	5870	0
315	20250311	161800	114712770	5870	5870	5870	5870	0
316	20250311	161700	114712770	5870	5870	5870	5870	0
317	20250311	161600	114712770	5870	5870	5870	5870	0
318	20250311	161500	114712770	5870	5870	5870	5870	0
319	20250311	161400	114712770	5870	5870	5870	5870	0
320	20250311	161300	114712770	5870	5870	5870	5870	0
321	20250311	161200	114712770	5870	5870	5870	5870	0
322	20250311	161100	114712770	5870	5870	5870	5870	0
323	20250311	161000	114712770	5870	5870	5870	5870	0
324	20250311	160900	114712770	5870	5870	5870	5870	0
325	20250311	160800	114712770	5870	5870	5870	5870	0
326	20250311	160700	114712770	5870	5870	5870	5870	0
327	20250311	160600	114712770	5870	5870	5870	5870	0
328	20250311	160500	114712770	5870	5870	5870	5870	0
329	20250311	160400	114712770	5870	5870	5870	5870	0
330	20250311	160300	114712770	5870	5870	5870	5870	0
331	20250311	160200	114712770	5870	5870	5870	5870	0
332	20250311	160100	114712770	5870	5870	5870	5870	329
333	20250311	160000	114712770	5870	5870	5870	5870	0
334	20250311	155900	114712770	5870	5870	5870	5870	0
335	20250311	155800	114712770	5870	5870	5870	5870	0
336	20250311	155700	114712770	5870	5870	5870	5870	0
337	20250311	155600	114712770	5870	5870	5870	5870	0
338	20250311	155500	114712770	5870	5870	5870	5870	0
339	20250311	155400	114712770	5870	5870	5870	5870	0
340	20250311	155300	114712770	5870	5870	5870	5870	0
341	20250311	155200	114712770	5870	5870	5870	5870	0
342	20250311	155100	114712770	5870	5870	5870	5870	0
343	20250311	155000	114712770	5870	5870	5870	5870	0
344	20250311	154900	114712770	5870	5870	5870	5870	0
345	20250311	154800	114712770	5870	5870	5870	5870	0
346	20250311	154700	114712770	5870	5870	5870	5870	0
347	20250311	154600	114712770	5870	5870	5870	5870	0
348	20250311	154500	114712770	5870	5870	5870	5870	0
349	20250311	154400	114712770	5870	5870	5870	5870	0
350	20250311	154300	114712770	5870	5870	5870	5870	0
351	20250311	154200	114712770	5870	5870	5870	5870	0
352	20250311	154100	114712770	5870	5870	5870	5870	0
353	20250311	154000	114712770	5870	5870	5870	5870	0
354	20250311	153900	114712770	5870	5870	5870	5870	0
355	20250311	153800	114712770	5870	5870	5870	5870	0
356	20250311	153700	114712770	5870	5870	5870	5870	0
357	20250311	153600	114712770	5870	5870	5870	5870	0
358	20250311	153500	114712770	5870	5870	5870	5870	0
359	20250311	153400	114712770	5870	5870	5870	5870	0
360	20250311	153300	114712770	5870	5870	5870	5870	0
361	20250311	153200	114712770	5870	5870	5870	5870	0
362	20250311	153100	114712770	5870	5870	5870	5870	329
363	20250311	153000	114712770	5870	5870	5870	5870	329
364	20250311	152900	112781540	5890	5890	5890	5890	0
365	20250311	152800	112781540	5890	5890	5890	5890	0
366	20250311	152700	112781540	5890	5890	5890	5890	0
367	20250311	152600	112781540	5890	5890	5890	5890	0
368	20250311	152500	112781540	5890	5890	5890	5890	0
369	20250311	152400	112781540	5890	5890	5890	5890	0
370	20250311	152300	112781540	5890	5890	5890	5890	0
371	20250311	152200	112781540	5890	5890	5890	5890	0
372	20250311	152100	112781540	5890	5890	5890	5890	0
373	20250311	152000	112781540	5890	5890	5890	5890	0
374	20250311	151900	112781540	5890	5890	5890	5890	0
375	20250311	151800	112781540	5890	5890	5890	5890	0
376	20250311	151700	112781540	5890	5890	5890	5890	0
377	20250311	151600	112781540	5890	5890	5890	5890	0
378	20250311	151500	112781540	5890	5890	5890	5890	1
379	20250311	151400	112775650	5890	5890	5890	5890	100
380	20250311	151300	112186650	5880	5880	5880	5880	1
381	20250311	151200	112180770	5840	5850	5850	5840	272
382	20250311	151100	110591290	5850	5870	5870	5850	114
383	20250311	151000	109923810	5880	5880	5880	5880	0
384	20250311	150900	109923810	5880	5880	5880	5880	14
385	20250311	150800	109841490	5900	5900	5900	5900	0
386	20250311	150700	109841490	5900	5900	5900	5900	0
387	20250311	150600	109841490	5900	5900	5900	5900	2
388	20250311	150500	109829690	5900	5900	5900	5900	0
389	20250311	150400	109829690	5900	5890	5900	5890	4
390	20250311	150300	109806110	5890	5890	5890	5890	1
391	20250311	150200	109800220	5890	5890	5890	5890	0
392	20250311	150100	109800220	5890	5890	5890	5890	47
393	20250311	150000	109523390	5900	5900	5900	5900	0
394	20250311	145900	109523390	5900	5900	5900	5900	0
395	20250311	145800	109523390	5900	5900	5900	5900	0
396	20250311	145700	109523390	5900	5910	5910	5900	35
397	20250311	145600	109316880	5910	5910	5910	5910	0
398	20250311	145500	109316880	5910	5910	5910	5910	0
399	20250311	145400	109316880	5910	5910	5910	5910	0
400	20250311	145300	109316880	5910	5910	5910	5910	0
401	20250311	145200	109316880	5910	5910	5910	5910	0
402	20250311	145100	109316880	5910	5910	5910	5910	0
403	20250311	145000	109316880	5910	5910	5910	5910	160
404	20250311	144900	108371280	5910	5910	5910	5910	0
405	20250311	144800	108371280	5910	5910	5910	5910	0
406	20250311	144700	108371280	5910	5910	5910	5910	0
407	20250311	144600	108371280	5910	5910	5910	5910	0
408	20250311	144500	108371280	5910	5910	5910	5910	0
409	20250311	144400	108371280	5910	5910	5910	5910	0
410	20250311	144300	108371280	5910	5910	5910	5910	0
411	20250311	144200	108371280	5910	5910	5910	5910	0
412	20250311	144100	108371280	5910	5910	5910	5910	0
413	20250311	144000	108371280	5910	5920	5920	5910	353
414	20250311	143900	106285040	5890	5890	5890	5890	0
415	20250311	143800	106285040	5890	5890	5890	5890	0
416	20250311	143700	106285040	5890	5920	5920	5890	101
417	20250311	143600	105688340	5920	5920	5920	5920	0
418	20250311	143500	105688340	5920	5920	5920	5920	1
419	20250311	143400	105682420	5920	5920	5920	5920	0
420	20250311	143300	105682420	5920	5920	5920	5920	0
421	20250311	143200	105682420	5920	5920	5920	5920	0
422	20250311	143100	105682420	5920	5920	5920	5920	0
423	20250311	143000	105682420	5920	5920	5920	5920	0
424	20250311	142900	105682420	5920	5920	5920	5920	0
425	20250311	142800	105682420	5920	5920	5920	5920	0
426	20250311	142700	105682420	5920	5920	5920	5920	0
427	20250311	142600	105682420	5920	5920	5920	5920	0
428	20250311	142500	105682420	5920	5920	5920	5920	0
429	20250311	142400	105682420	5920	5920	5920	5920	0
430	20250311	142300	105682420	5920	5920	5920	5920	0
431	20250311	142200	105682420	5920	5920	5920	5920	0
432	20250311	142100	105682420	5920	5920	5920	5920	0
433	20250311	142000	105682420	5920	5920	5920	5920	0
434	20250311	141900	105682420	5920	5920	5920	5920	200
435	20250311	141800	104498420	5920	5920	5920	5920	19
436	20250311	141700	104385940	5930	5930	5930	5930	1
437	20250311	141600	104380010	5930	5930	5930	5930	0
438	20250311	141500	104380010	5930	5930	5930	5930	0
439	20250311	141400	104380010	5930	5930	5930	5930	0
440	20250311	141300	104380010	5930	5930	5930	5930	0
441	20250311	141200	104380010	5930	5930	5930	5930	0
442	20250311	141100	104380010	5930	5930	5930	5930	0
443	20250311	141000	104380010	5930	5930	5930	5930	0
444	20250311	140900	104380010	5930	5930	5930	5930	0
445	20250311	140800	104380010	5930	5930	5930	5930	0
446	20250311	140700	104380010	5930	5930	5930	5930	0
447	20250311	140600	104380010	5930	5930	5930	5930	0
448	20250311	140500	104380010	5930	5930	5930	5930	0
449	20250311	140400	104380010	5930	5930	5930	5930	0
450	20250311	140300	104380010	5930	5930	5930	5930	1
451	20250311	140200	104374080	5930	5930	5930	5930	0
452	20250311	140100	104374080	5930	5930	5930	5930	0
453	20250311	140000	104374080	5930	5930	5930	5930	0
454	20250311	135900	104374080	5930	5930	5930	5930	0
455	20250311	135800	104374080	5930	5930	5930	5930	1
456	20250311	135700	104368150	5940	5940	5940	5940	1
457	20250311	135600	104362210	5930	5930	5930	5930	70
458	20250311	135500	103947110	5940	5940	5950	5940	12
459	20250311	135400	103875820	5950	5950	5950	5950	10
460	20250311	135300	103816320	5950	5950	5950	5950	0
461	20250311	135200	103816320	5950	5950	5950	5950	50
462	20250311	135100	103518820	5950	5950	5950	5950	0
463	20250311	135000	103518820	5950	5950	5950	5950	1
464	20250311	134900	103512870	5950	5950	5950	5950	0
465	20250311	134800	103512870	5950	5950	5950	5950	0
466	20250311	134700	103512870	5950	5950	5950	5950	0
467	20250311	134600	103512870	5950	5950	5950	5950	10
468	20250311	134500	103453370	5950	5940	5950	5940	110
469	20250311	134400	102799960	5940	5940	5940	5940	30
470	20250311	134300	102621760	5930	5940	5940	5930	44
471	20250311	134200	102360700	5940	5930	5940	5930	40
472	20250311	134100	102123400	5930	5930	5930	5930	5
473	20250311	134000	102093750	5940	5930	5940	5930	17
474	20250311	133900	101992920	5940	5940	5940	5940	0
475	20250311	133800	101992920	5940	5940	5940	5940	0
476	20250311	133700	101992920	5940	5930	5940	5930	11
477	20250311	133600	101927670	5930	5920	5940	5920	20
478	20250311	133500	101809150	5930	5930	5940	5930	7
479	20250311	133400	101767630	5940	5940	5940	5940	1
480	20250311	133300	101761690	5940	5940	5940	5940	0
481	20250311	133200	101761690	5940	5940	5940	5940	0
482	20250311	133100	101761690	5940	5940	5940	5940	0
483	20250311	133000	101761690	5940	5940	5940	5940	0
484	20250311	132900	101761690	5940	5940	5940	5940	0
485	20250311	132800	101761690	5940	5940	5940	5940	0
486	20250311	132700	101761690	5940	5940	5940	5940	0
487	20250311	132600	101761690	5940	5940	5940	5940	0
488	20250311	132500	101761690	5940	5940	5940	5940	0
489	20250311	132400	101761690	5940	5940	5940	5940	0
490	20250311	132300	101761690	5940	5940	5940	5940	0
491	20250311	132200	101761690	5940	5940	5940	5940	0
492	20250311	132100	101761690	5940	5940	5940	5940	0
493	20250311	132000	101761690	5940	5940	5940	5940	0
494	20250311	131900	101761690	5940	5940	5940	5940	0
495	20250311	131800	101761690	5940	5940	5940	5940	0
496	20250311	131700	101761690	5940	5940	5940	5940	0
497	20250311	131600	101761690	5940	5940	5940	5940	0
498	20250311	131500	101761690	5940	5940	5940	5940	1
499	20250311	131400	101755750	5920	5920	5920	5920	2
500	20250311	131300	101743910	5940	5940	5940	5940	0
501	20250311	131200	101743910	5940	5930	5940	5930	3
502	20250311	131100	101726110	5940	5940	5940	5940	0
503	20250311	131000	101726110	5940	5940	5940	5940	0
504	20250311	130900	101726110	5940	5940	5940	5940	10
505	20250311	130800	101666710	5940	5940	5940	5940	0
506	20250311	130700	101666710	5940	5940	5940	5940	0
507	20250311	130600	101666710	5940	5940	5940	5940	0
508	20250311	130500	101666710	5940	5940	5940	5940	0
509	20250311	130400	101666710	5940	5940	5940	5940	0
510	20250311	130300	101666710	5940	5940	5940	5940	0
511	20250311	130200	101666710	5940	5910	5950	5910	796
512	20250311	130100	96944690	5910	5910	5910	5910	0
513	20250311	130000	96944690	5910	5910	5910	5910	1
514	20250311	125900	96938780	5910	5910	5910	5910	0
515	20250311	125800	96938780	5910	5910	5910	5910	0
516	20250311	125700	96938780	5910	5910	5910	5910	0
517	20250311	125600	96938780	5910	5910	5910	5910	0
518	20250311	125500	96938780	5910	5910	5910	5910	0
519	20250311	125400	96938780	5910	5910	5910	5910	0
520	20250311	125300	96938780	5910	5910	5910	5910	0
521	20250311	125200	96938780	5910	5910	5910	5910	0
522	20250311	125100	96938780	5910	5910	5910	5910	0
523	20250311	125000	96938780	5910	5910	5910	5910	0
524	20250311	124900	96938780	5910	5910	5910	5910	0
525	20250311	124800	96938780	5910	5910	5910	5910	0
526	20250311	124700	96938780	5910	5910	5910	5910	0
527	20250311	124600	96938780	5910	5910	5910	5910	0
528	20250311	124500	96938780	5910	5910	5910	5910	1
529	20250311	124400	96932870	5900	5900	5900	5900	0
530	20250311	124300	96932870	5900	5900	5900	5900	1
531	20250311	124200	96926970	5890	5890	5890	5890	0
532	20250311	124100	96926970	5890	5890	5890	5890	0
533	20250311	124000	96926970	5890	5890	5890	5890	0
534	20250311	123900	96926970	5890	5890	5890	5890	20
535	20250311	123800	96809170	5910	5910	5910	5910	0
536	20250311	123700	96809170	5910	5910	5910	5910	0
537	20250311	123600	96809170	5910	5900	5910	5900	4
538	20250311	123500	96785560	5900	5900	5900	5900	1
539	20250311	123400	96779660	5910	5910	5910	5910	0
540	20250311	123300	96779660	5910	5910	5910	5910	0
541	20250311	123200	96779660	5910	5910	5910	5910	0
542	20250311	123100	96779660	5910	5910	5910	5910	0
543	20250311	123000	96779660	5910	5910	5910	5910	0
544	20250311	122900	96779660	5910	5910	5910	5910	0
545	20250311	122800	96779660	5910	5900	5910	5900	2
546	20250311	122700	96767850	5890	5890	5890	5890	21
547	20250311	122600	96644160	5910	5910	5910	5910	0
548	20250311	122500	96644160	5910	5900	5910	5900	2
549	20250311	122400	96632350	5910	5910	5910	5910	0
550	20250311	122300	96632350	5910	5910	5910	5910	0
551	20250311	122200	96632350	5910	5910	5910	5910	1
552	20250311	122100	96626440	5890	5890	5900	5890	438
553	20250311	122000	94046430	5880	5880	5880	5880	0
554	20250311	121900	94046430	5880	5880	5880	5880	0
555	20250311	121800	94046430	5880	5890	5890	5880	12
556	20250311	121700	93975770	5890	5890	5890	5890	0
557	20250311	121600	93975770	5890	5890	5890	5890	0
558	20250311	121500	93975770	5890	5890	5890	5890	0
559	20250311	121400	93975770	5890	5890	5890	5890	0
560	20250311	121300	93975770	5890	5890	5890	5890	0
561	20250311	121200	93975770	5890	5890	5890	5890	0
562	20250311	121100	93975770	5890	5890	5890	5890	0
563	20250311	121000	93975770	5890	5890	5890	5890	0
564	20250311	120900	93975770	5890	5890	5890	5890	0
565	20250311	120800	93975770	5890	5890	5890	5890	0
566	20250311	120700	93975770	5890	5890	5890	5890	0
567	20250311	120600	93975770	5890	5890	5890	5890	1
568	20250311	120500	93969880	5840	5840	5840	5840	0
569	20250311	120400	93969880	5840	5840	5840	5840	0
570	20250311	120300	93969880	5840	5840	5840	5840	0
571	20250311	120200	93969880	5840	5840	5840	5840	0
572	20250311	120100	93969880	5840	5840	5840	5840	0
573	20250311	120000	93969880	5840	5840	5840	5840	0
574	20250311	115900	93969880	5840	5840	5840	5840	0
575	20250311	115800	93969880	5840	5840	5840	5840	0
576	20250311	115700	93969880	5840	5880	5880	5840	582
577	20250311	115600	90567280	5890	5890	5890	5890	0
578	20250311	115500	90567280	5890	5890	5890	5890	0
579	20250311	115400	90567280	5890	5880	5890	5880	12
580	20250311	115300	90496710	5880	5880	5880	5880	0
581	20250311	115200	90496710	5880	5870	5880	5870	29
582	20250311	115100	90326420	5870	5870	5870	5870	0
583	20250311	115000	90326420	5870	5870	5870	5870	0
584	20250311	114900	90326420	5870	5870	5870	5870	0
585	20250311	114800	90326420	5870	5870	5870	5870	0
586	20250311	114700	90326420	5870	5870	5870	5870	0
587	20250311	114600	90326420	5870	5870	5870	5870	0
588	20250311	114500	90326420	5870	5870	5870	5870	0
589	20250311	114400	90326420	5870	5870	5870	5870	0
590	20250311	114300	90326420	5870	5870	5870	5870	0
591	20250311	114200	90326420	5870	5870	5870	5870	0
592	20250311	114100	90326420	5870	5870	5870	5870	0
593	20250311	114000	90326420	5870	5870	5870	5870	0
594	20250311	113900	90326420	5870	5870	5870	5870	0
595	20250311	113800	90326420	5870	5870	5870	5870	0
596	20250311	113700	90326420	5870	5870	5870	5870	0
597	20250311	113600	90326420	5870	5870	5870	5870	0
598	20250311	113500	90326420	5870	5870	5870	5870	0
599	20250311	113400	90326420	5870	5870	5870	5870	5
600	20250311	113300	90297070	5870	5870	5870	5870	0
601	20250311	113200	90297070	5870	5870	5870	5870	0
602	20250311	113100	90297070	5870	5870	5870	5870	0
603	20250311	113000	90297070	5870	5870	5870	5870	0
604	20250311	112900	90297070	5870	5870	5870	5870	2
605	20250311	112800	90285330	5870	5870	5870	5870	0
606	20250311	112700	90285330	5870	5870	5870	5870	0
607	20250311	112600	90285330	5870	5870	5870	5870	0
608	20250311	112500	90285330	5870	5870	5870	5870	0
609	20250311	112400	90285330	5870	5870	5870	5870	0
610	20250311	112300	90285330	5870	5870	5870	5870	0
611	20250311	112200	90285330	5870	5870	5870	5870	0
612	20250311	112100	90285330	5870	5870	5870	5870	1
613	20250311	112000	90279460	5860	5860	5860	5860	0
614	20250311	111900	90279460	5860	5860	5860	5860	62
615	20250311	111800	89916140	5860	5860	5860	5860	12
616	20250311	111700	89845820	5860	5860	5860	5860	100
617	20250311	111600	89259820	5860	5860	5860	5860	1100
618	20250311	111500	82813820	5860	5860	5860	5860	0
619	20250311	111400	82813820	5860	5860	5860	5860	209
620	20250311	111300	81589080	5860	5860	5860	5860	0
621	20250311	111200	81589080	5860	5860	5860	5860	0
622	20250311	111100	81589080	5860	5860	5860	5860	0
623	20250311	111000	81589080	5860	5860	5860	5860	0
624	20250311	110900	81589080	5860	5860	5860	5860	0
625	20250311	110800	81589080	5860	5860	5860	5860	0
626	20250311	110700	81589080	5860	5860	5860	5860	0
627	20250311	110600	81589080	5860	5860	5860	5860	0
628	20250311	110500	81589080	5860	5860	5860	5860	0
629	20250311	110400	81589080	5860	5860	5860	5860	0
630	20250311	110300	81589080	5860	5860	5860	5860	1
631	20250311	110200	81583220	5850	5850	5850	5850	0
632	20250311	110100	81583220	5850	5860	5860	5850	39
633	20250311	110000	81355060	5860	5860	5860	5860	0
634	20250311	105900	81355060	5860	5860	5860	5860	0
635	20250311	105800	81355060	5860	5860	5860	5860	0
636	20250311	105700	81355060	5860	5860	5860	5860	10
637	20250311	105600	81296460	5860	5860	5860	5860	0
638	20250311	105500	81296460	5860	5860	5860	5860	0
639	20250311	105400	81296460	5860	5860	5860	5860	3
640	20250311	105300	81278880	5860	5860	5860	5860	0
641	20250311	105200	81278880	5860	5860	5860	5860	0
642	20250311	105100	81278880	5860	5860	5860	5860	0
643	20250311	105000	81278880	5860	5860	5860	5860	0
644	20250311	104900	81278880	5860	5860	5860	5860	0
645	20250311	104800	81278880	5860	5860	5860	5860	0
646	20250311	104700	81278880	5860	5860	5860	5860	0
647	20250311	104600	81278880	5860	5860	5860	5860	0
648	20250311	104500	81278880	5860	5860	5860	5860	0
649	20250311	104400	81278880	5860	5860	5860	5860	0
650	20250311	104300	81278880	5860	5860	5860	5860	0
651	20250311	104200	81278880	5860	5860	5860	5860	0
652	20250311	104100	81278880	5860	5860	5860	5860	0
653	20250311	104000	81278880	5860	5860	5860	5860	4
654	20250311	103900	81255440	5850	5850	5850	5850	72
655	20250311	103800	80834240	5850	5850	5850	5850	0
656	20250311	103700	80834240	5850	5850	5850	5850	0
657	20250311	103600	80834240	5850	5850	5850	5850	0
658	20250311	103500	80834240	5850	5850	5850	5850	0
659	20250311	103400	80834240	5850	5850	5850	5850	28
660	20250311	103300	80670440	5850	5850	5850	5850	0
661	20250311	103200	80670440	5850	5850	5850	5850	100
662	20250311	103100	80085440	5850	5850	5850	5850	0
663	20250311	103000	80085440	5850	5850	5850	5850	1
664	20250311	102900	80079590	5850	5850	5850	5850	0
665	20250311	102800	80079590	5850	5850	5850	5850	0
666	20250311	102700	80079590	5850	5850	5850	5850	0
667	20250311	102600	80079590	5850	5850	5850	5850	3
668	20250311	102500	80062040	5850	5850	5850	5850	10
669	20250311	102400	80003540	5850	5840	5850	5840	2
670	20250311	102300	79991850	5850	5830	5850	5830	17
671	20250311	102200	79892520	5830	5810	5830	5800	369
672	20250311	102100	77750270	5810	5810	5810	5810	22
673	20250311	102000	77622450	5810	5810	5810	5810	8
674	20250311	101900	77575970	5800	5810	5810	5800	12
675	20250311	101800	77506260	5800	5820	5820	5800	625
676	20250311	101700	73877040	5830	5840	5840	5830	57
677	20250311	101600	73544710	5850	5850	5850	5850	0
678	20250311	101500	73544710	5850	5850	5850	5850	1
679	20250311	101400	73538860	5850	5840	5850	5840	11
680	20250311	101300	73474610	5840	5850	5850	5840	25
681	20250311	101200	73328550	5870	5860	5870	5860	2
682	20250311	101100	73316820	5860	5860	5860	5860	1
683	20250311	101000	73310960	5870	5870	5870	5870	11
684	20250311	100900	73246390	5870	5850	5870	5850	10
685	20250311	100800	73187810	5860	5860	5860	5860	19
686	20250311	100700	73076470	5850	5850	5850	5850	0
687	20250311	100600	73076470	5850	5830	5850	5830	50
688	20250311	100500	72784950	5830	5830	5830	5830	1
689	20250311	100400	72779120	5800	5800	5800	5800	1195
690	20250311	100300	65848120	5810	5820	5830	5810	1684
691	20250311	100200	56058600	5830	5840	5860	5830	544
692	20250311	100100	52885500	5850	5850	5850	5850	1474
693	20250311	100000	44262600	5860	5900	5900	5860	1824
694	20250311	095900	33567560	5910	5910	5910	5910	0
695	20250311	095800	33567560	5910	5910	5910	5910	1
696	20250311	095700	33561650	5910	5910	5910	5910	0
697	20250311	095600	33561650	5910	5910	5910	5910	0
698	20250311	095500	33561650	5910	5910	5910	5910	0
699	20250311	095400	33561650	5910	5910	5910	5910	2
700	20250311	095300	33549830	5930	5930	5930	5930	0
701	20250311	095200	33549830	5930	5930	5930	5930	0
702	20250311	095100	33549830	5930	5930	5930	5930	0
703	20250311	095000	33549830	5930	5930	5930	5930	0
704	20250311	094900	33549830	5930	5930	5930	5930	0
705	20250311	094800	33549830	5930	5930	5930	5930	0
706	20250311	094700	33549830	5930	5930	5930	5930	1
707	20250311	094600	33543900	5930	5930	5930	5930	0
708	20250311	094500	33543900	5930	5930	5930	5930	6
709	20250311	094400	33508320	5930	5930	5930	5930	0
710	20250311	094300	33508320	5930	5930	5930	5930	0
711	20250311	094200	33508320	5930	5930	5930	5930	0
712	20250311	094100	33508320	5930	5930	5930	5930	0
713	20250311	094000	33508320	5930	5920	5930	5920	8
714	20250311	093900	33460890	5890	5890	5890	5890	1
715	20250311	093800	33455000	5930	5920	5930	5920	87
716	20250311	093700	32939450	5920	5920	5920	5920	0
717	20250311	093600	32939450	5920	5920	5920	5920	0
718	20250311	093500	32939450	5920	5860	5920	5860	146
719	20250311	093400	32079230	5860	5880	5880	5860	435
720	20250311	093300	29527900	5890	5900	5900	5890	217
721	20250311	093200	28248070	5890	5900	5900	5890	861
722	20250311	093100	23168620	5910	5920	5940	5910	69
723	20250311	093000	22760360	5960	5960	5960	5960	0
724	20250311	092900	22760360	5960	5960	5960	5960	0
725	20250311	092800	22760360	5960	5960	5960	5960	0
726	20250311	092700	22760360	5960	5960	5960	5960	0
727	20250311	092600	22760360	5960	5960	5960	5960	0
728	20250311	092500	22760360	5960	5960	5960	5960	1
729	20250311	092400	22754400	5910	5910	5910	5910	0
730	20250311	092300	22754400	5910	5910	5910	5910	0
731	20250311	092200	22754400	5910	5920	5920	5910	886
732	20250311	092100	17517920	5920	5920	5920	5920	100
733	20250311	092000	16925920	5930	5930	5930	5930	2
734	20250311	091900	16914060	5930	5930	5930	5930	1
735	20250311	091800	16908130	5910	5920	5920	5910	886
736	20250311	091700	11671860	5910	5910	5910	5910	0
737	20250311	091600	11671860	5910	5930	5930	5910	614
738	20250311	091500	8040750	5940	5940	5940	5940	0
739	20250311	091400	8040750	5940	5940	5940	5940	0
740	20250311	091300	8040750	5940	5950	5950	5940	531
741	20250311	091200	4886600	5940	6010	6010	5940	224
742	20250311	091100	3552510	6030	6030	6030	6030	0
743	20250311	091000	3552510	6030	6030	6030	6030	0
744	20250311	090900	3552510	6030	6030	6030	6030	6
745	20250311	090800	3516330	6030	6030	6030	6030	0
746	20250311	090700	3516330	6030	6030	6030	6030	0
747	20250311	090600	3516330	6030	6040	6040	6030	7
748	20250311	090500	3474080	6050	6050	6050	6050	6
749	20250311	090400	3437780	6040	6040	6040	6040	2
750	20250311	090300	3425700	6050	6050	6050	6050	0
751	20250311	090200	3425700	6050	6140	6150	6050	471
752	20250311	090100	571230	6150	6150	6150	6150	0
753	20250311	090000	571230	6150	5940	6150	5940	95