KissMeData/080520/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	195900	9564905	2985	2985	2985	2985	189
3	20250311	195800	9564905	2985	2985	2985	2985	0
4	20250311	195700	9564905	2985	2985	2985	2985	0
5	20250311	195600	9564905	2985	2985	2985	2985	0
6	20250311	195500	9564905	2985	2985	2985	2985	0
7	20250311	195400	9564905	2985	2985	2985	2985	0
8	20250311	195300	9564905	2985	2985	2985	2985	0
9	20250311	195200	9564905	2985	2985	2985	2985	0
10	20250311	195100	9564905	2985	2985	2985	2985	0
11	20250311	195000	9564905	2985	2985	2985	2985	0
12	20250311	194900	9564905	2985	2985	2985	2985	0
13	20250311	194800	9564905	2985	2985	2985	2985	0
14	20250311	194700	9564905	2985	2985	2985	2985	0
15	20250311	194600	9564905	2985	2985	2985	2985	0
16	20250311	194500	9564905	2985	2985	2985	2985	0
17	20250311	194400	9564905	2985	2985	2985	2985	0
18	20250311	194300	9564905	2985	2985	2985	2985	0
19	20250311	194200	9564905	2985	2985	2985	2985	0
20	20250311	194100	9564905	2985	2985	2985	2985	0
21	20250311	194000	9564905	2985	2985	2985	2985	0
22	20250311	193900	9564905	2985	2985	2985	2985	0
23	20250311	193800	9564905	2985	2985	2985	2985	0
24	20250311	193700	9564905	2985	2985	2985	2985	0
25	20250311	193600	9564905	2985	2985	2985	2985	0
26	20250311	193500	9564905	2985	2985	2985	2985	0
27	20250311	193400	9564905	2985	2985	2985	2985	0
28	20250311	193300	9564905	2985	2985	2985	2985	0
29	20250311	193200	9564905	2985	2985	2985	2985	0
30	20250311	193100	9564905	2985	2985	2985	2985	0
31	20250311	193000	9564905	2985	2985	2985	2985	0
32	20250311	192900	9564905	2985	2985	2985	2985	189
33	20250311	192800	9564905	2985	2985	2985	2985	0
34	20250311	192700	9564905	2985	2985	2985	2985	0
35	20250311	192600	9564905	2985	2985	2985	2985	0
36	20250311	192500	9564905	2985	2985	2985	2985	0
37	20250311	192400	9564905	2985	2985	2985	2985	0
38	20250311	192300	9564905	2985	2985	2985	2985	0
39	20250311	192200	9564905	2985	2985	2985	2985	0
40	20250311	192100	9564905	2985	2985	2985	2985	0
41	20250311	192000	9564905	2985	2985	2985	2985	0
42	20250311	191900	9564905	2985	2985	2985	2985	0
43	20250311	191800	9564905	2985	2985	2985	2985	0
44	20250311	191700	9564905	2985	2985	2985	2985	0
45	20250311	191600	9564905	2985	2985	2985	2985	0
46	20250311	191500	9564905	2985	2985	2985	2985	0
47	20250311	191400	9564905	2985	2985	2985	2985	0
48	20250311	191300	9564905	2985	2985	2985	2985	0
49	20250311	191200	9564905	2985	2985	2985	2985	0
50	20250311	191100	9564905	2985	2985	2985	2985	0
51	20250311	191000	9564905	2985	2985	2985	2985	0
52	20250311	190900	9564905	2985	2985	2985	2985	0
53	20250311	190800	9564905	2985	2985	2985	2985	0
54	20250311	190700	9564905	2985	2985	2985	2985	0
55	20250311	190600	9564905	2985	2985	2985	2985	0
56	20250311	190500	9564905	2985	2985	2985	2985	0
57	20250311	190400	9564905	2985	2985	2985	2985	0
58	20250311	190300	9564905	2985	2985	2985	2985	0
59	20250311	190200	9564905	2985	2985	2985	2985	0
60	20250311	190100	9564905	2985	2985	2985	2985	0
61	20250311	190000	9564905	2985	2985	2985	2985	0
62	20250311	185900	9564905	2985	2985	2985	2985	189
63	20250311	185800	9564905	2985	2985	2985	2985	0
64	20250311	185700	9564905	2985	2985	2985	2985	0
65	20250311	185600	9564905	2985	2985	2985	2985	0
66	20250311	185500	9564905	2985	2985	2985	2985	0
67	20250311	185400	9564905	2985	2985	2985	2985	0
68	20250311	185300	9564905	2985	2985	2985	2985	0
69	20250311	185200	9564905	2985	2985	2985	2985	0
70	20250311	185100	9564905	2985	2985	2985	2985	0
71	20250311	185000	9564905	2985	2985	2985	2985	0
72	20250311	184900	9564905	2985	2985	2985	2985	0
73	20250311	184800	9564905	2985	2985	2985	2985	0
74	20250311	184700	9564905	2985	2985	2985	2985	0
75	20250311	184600	9564905	2985	2985	2985	2985	0
76	20250311	184500	9564905	2985	2985	2985	2985	0
77	20250311	184400	9564905	2985	2985	2985	2985	0
78	20250311	184300	9564905	2985	2985	2985	2985	0
79	20250311	184200	9564905	2985	2985	2985	2985	0
80	20250311	184100	9564905	2985	2985	2985	2985	0
81	20250311	184000	9564905	2985	2985	2985	2985	0
82	20250311	183900	9564905	2985	2985	2985	2985	0
83	20250311	183800	9564905	2985	2985	2985	2985	0
84	20250311	183700	9564905	2985	2985	2985	2985	0
85	20250311	183600	9564905	2985	2985	2985	2985	0
86	20250311	183500	9564905	2985	2985	2985	2985	0
87	20250311	183400	9564905	2985	2985	2985	2985	0
88	20250311	183300	9564905	2985	2985	2985	2985	0
89	20250311	183200	9564905	2985	2985	2985	2985	0
90	20250311	183100	9564905	2985	2985	2985	2985	0
91	20250311	183000	9564905	2985	2985	2985	2985	0
92	20250311	182900	9564905	2985	2985	2985	2985	189
93	20250311	182800	9564905	2985	2985	2985	2985	0
94	20250311	182700	9564905	2985	2985	2985	2985	0
95	20250311	182600	9564905	2985	2985	2985	2985	0
96	20250311	182500	9564905	2985	2985	2985	2985	0
97	20250311	182400	9564905	2985	2985	2985	2985	0
98	20250311	182300	9564905	2985	2985	2985	2985	0
99	20250311	182200	9564905	2985	2985	2985	2985	0
100	20250311	182100	9564905	2985	2985	2985	2985	0
101	20250311	182000	9564905	2985	2985	2985	2985	0
102	20250311	181900	9564905	2985	2985	2985	2985	0
103	20250311	181800	9564905	2985	2985	2985	2985	0
104	20250311	181700	9564905	2985	2985	2985	2985	0
105	20250311	181600	9564905	2985	2985	2985	2985	0
106	20250311	181500	9564905	2985	2985	2985	2985	0
107	20250311	181400	9564905	2985	2985	2985	2985	0
108	20250311	181300	9564905	2985	2985	2985	2985	0
109	20250311	181200	9564905	2985	2985	2985	2985	0
110	20250311	181100	9564905	2985	2985	2985	2985	0
111	20250311	181000	9564905	2985	2985	2985	2985	0
112	20250311	180900	9564905	2985	2985	2985	2985	0
113	20250311	180800	9564905	2985	2985	2985	2985	0
114	20250311	180700	9564905	2985	2985	2985	2985	0
115	20250311	180600	9564905	2985	2985	2985	2985	0
116	20250311	180500	9564905	2985	2985	2985	2985	0
117	20250311	180400	9564905	2985	2985	2985	2985	0
118	20250311	180300	9564905	2985	2985	2985	2985	0
119	20250311	180200	9564905	2985	2985	2985	2985	0
120	20250311	180100	9564905	2985	2985	2985	2985	0
121	20250311	180000	9564905	2985	2985	2985	2985	0
122	20250311	175900	9564905	2985	2985	2985	2985	189
123	20250311	175800	9564905	2985	2985	2985	2985	0
124	20250311	175700	9564905	2985	2985	2985	2985	0
125	20250311	175600	9564905	2985	2985	2985	2985	0
126	20250311	175500	9564905	2985	2985	2985	2985	0
127	20250311	175400	9564905	2985	2985	2985	2985	0
128	20250311	175300	9564905	2985	2985	2985	2985	0
129	20250311	175200	9564905	2985	2985	2985	2985	0
130	20250311	175100	9564905	2985	2985	2985	2985	0
131	20250311	175000	9564905	2985	2985	2985	2985	0
132	20250311	174900	9564905	2985	2985	2985	2985	0
133	20250311	174800	9564905	2985	2985	2985	2985	0
134	20250311	174700	9564905	2985	2985	2985	2985	0
135	20250311	174600	9564905	2985	2985	2985	2985	0
136	20250311	174500	9564905	2985	2985	2985	2985	0
137	20250311	174400	9564905	2985	2985	2985	2985	0
138	20250311	174300	9564905	2985	2985	2985	2985	0
139	20250311	174200	9564905	2985	2985	2985	2985	0
140	20250311	174100	9564905	2985	2985	2985	2985	0
141	20250311	174000	9564905	2985	2985	2985	2985	0
142	20250311	173900	9564905	2985	2985	2985	2985	0
143	20250311	173800	9564905	2985	2985	2985	2985	0
144	20250311	173700	9564905	2985	2985	2985	2985	0
145	20250311	173600	9564905	2985	2985	2985	2985	0
146	20250311	173500	9564905	2985	2985	2985	2985	0
147	20250311	173400	9564905	2985	2985	2985	2985	0
148	20250311	173300	9564905	2985	2985	2985	2985	0
149	20250311	173200	9564905	2985	2985	2985	2985	0
150	20250311	173100	9564905	2985	2985	2985	2985	0
151	20250311	173000	9564905	2985	2985	2985	2985	0
152	20250311	172900	9564905	2985	2985	2985	2985	189
153	20250311	172800	9564905	2985	2985	2985	2985	0
154	20250311	172700	9564905	2985	2985	2985	2985	0
155	20250311	172600	9564905	2985	2985	2985	2985	0
156	20250311	172500	9564905	2985	2985	2985	2985	0
157	20250311	172400	9564905	2985	2985	2985	2985	0
158	20250311	172300	9564905	2985	2985	2985	2985	0
159	20250311	172200	9564905	2985	2985	2985	2985	0
160	20250311	172100	9564905	2985	2985	2985	2985	0
161	20250311	172000	9564905	2985	2985	2985	2985	0
162	20250311	171900	9564905	2985	2985	2985	2985	0
163	20250311	171800	9564905	2985	2985	2985	2985	0
164	20250311	171700	9564905	2985	2985	2985	2985	0
165	20250311	171600	9564905	2985	2985	2985	2985	0
166	20250311	171500	9564905	2985	2985	2985	2985	0
167	20250311	171400	9564905	2985	2985	2985	2985	0
168	20250311	171300	9564905	2985	2985	2985	2985	0
169	20250311	171200	9564905	2985	2985	2985	2985	0
170	20250311	171100	9564905	2985	2985	2985	2985	0
171	20250311	171000	9564905	2985	2985	2985	2985	0
172	20250311	170900	9564905	2985	2985	2985	2985	0
173	20250311	170800	9564905	2985	2985	2985	2985	0
174	20250311	170700	9564905	2985	2985	2985	2985	0
175	20250311	170600	9564905	2985	2985	2985	2985	0
176	20250311	170500	9564905	2985	2985	2985	2985	0
177	20250311	170400	9564905	2985	2985	2985	2985	0
178	20250311	170300	9564905	2985	2985	2985	2985	0
179	20250311	170200	9564905	2985	2985	2985	2985	0
180	20250311	170100	9564905	2985	2985	2985	2985	0
181	20250311	170000	9564905	2985	2985	2985	2985	0
182	20250311	165900	9564905	2985	2985	2985	2985	189
183	20250311	165800	9564905	2985	2985	2985	2985	0
184	20250311	165700	9564905	2985	2985	2985	2985	0
185	20250311	165600	9564905	2985	2985	2985	2985	0
186	20250311	165500	9564905	2985	2985	2985	2985	0
187	20250311	165400	9564905	2985	2985	2985	2985	0
188	20250311	165300	9564905	2985	2985	2985	2985	0
189	20250311	165200	9564905	2985	2985	2985	2985	0
190	20250311	165100	9564905	2985	2985	2985	2985	0
191	20250311	165000	9564905	2985	2985	2985	2985	0
192	20250311	164900	9564905	2985	2985	2985	2985	0
193	20250311	164800	9564905	2985	2985	2985	2985	0
194	20250311	164700	9564905	2985	2985	2985	2985	0
195	20250311	164600	9564905	2985	2985	2985	2985	0
196	20250311	164500	9564905	2985	2985	2985	2985	0
197	20250311	164400	9564905	2985	2985	2985	2985	0
198	20250311	164300	9564905	2985	2985	2985	2985	0
199	20250311	164200	9564905	2985	2985	2985	2985	0
200	20250311	164100	9564905	2985	2985	2985	2985	0
201	20250311	164000	9564905	2985	2985	2985	2985	0
202	20250311	163900	9564905	2985	2985	2985	2985	0
203	20250311	163800	9564905	2985	2985	2985	2985	0
204	20250311	163700	9564905	2985	2985	2985	2985	0
205	20250311	163600	9564905	2985	2985	2985	2985	0
206	20250311	163500	9564905	2985	2985	2985	2985	0
207	20250311	163400	9564905	2985	2985	2985	2985	0
208	20250311	163300	9564905	2985	2985	2985	2985	0
209	20250311	163200	9564905	2985	2985	2985	2985	0
210	20250311	163100	9564905	2985	2985	2985	2985	0
211	20250311	163000	9564905	2985	2985	2985	2985	0
212	20250311	162900	9564905	2985	2985	2985	2985	189
213	20250311	162800	9564905	2985	2985	2985	2985	0
214	20250311	162700	9564905	2985	2985	2985	2985	0
215	20250311	162600	9564905	2985	2985	2985	2985	0
216	20250311	162500	9564905	2985	2985	2985	2985	0
217	20250311	162400	9564905	2985	2985	2985	2985	0
218	20250311	162300	9564905	2985	2985	2985	2985	0
219	20250311	162200	9564905	2985	2985	2985	2985	0
220	20250311	162100	9564905	2985	2985	2985	2985	0
221	20250311	162000	9564905	2985	2985	2985	2985	0
222	20250311	161900	9564905	2985	2985	2985	2985	0
223	20250311	161800	9564905	2985	2985	2985	2985	0
224	20250311	161700	9564905	2985	2985	2985	2985	0
225	20250311	161600	9564905	2985	2985	2985	2985	0
226	20250311	161500	9564905	2985	2985	2985	2985	0
227	20250311	161400	9564905	2985	2985	2985	2985	0
228	20250311	161300	9564905	2985	2985	2985	2985	0
229	20250311	161200	9564905	2985	2985	2985	2985	0
230	20250311	161100	9564905	2985	2985	2985	2985	0
231	20250311	161000	9564905	2985	2985	2985	2985	0
232	20250311	160900	9564905	2985	2985	2985	2985	0
233	20250311	160800	9564905	2985	2985	2985	2985	0
234	20250311	160700	9564905	2985	2985	2985	2985	0
235	20250311	160600	9564905	2985	2985	2985	2985	0
236	20250311	160500	9564905	2985	2985	2985	2985	0
237	20250311	160400	9564905	2985	2985	2985	2985	0
238	20250311	160300	9564905	2985	2985	2985	2985	0
239	20250311	160200	9564905	2985	2985	2985	2985	0
240	20250311	160100	9564905	2985	2985	2985	2985	0
241	20250311	160000	9564905	2985	2985	2985	2985	0
242	20250311	155900	9564905	2985	2985	2985	2985	189
243	20250311	155800	9564905	2985	2985	2985	2985	0
244	20250311	155700	9564905	2985	2985	2985	2985	0
245	20250311	155600	9564905	2985	2985	2985	2985	0
246	20250311	155500	9564905	2985	2985	2985	2985	0
247	20250311	155400	9564905	2985	2985	2985	2985	0
248	20250311	155300	9564905	2985	2985	2985	2985	0
249	20250311	155200	9564905	2985	2985	2985	2985	0
250	20250311	155100	9564905	2985	2985	2985	2985	0
251	20250311	155000	9564905	2985	2985	2985	2985	0
252	20250311	154900	9564905	2985	2985	2985	2985	0
253	20250311	154800	9564905	2985	2985	2985	2985	0
254	20250311	154700	9564905	2985	2985	2985	2985	0
255	20250311	154600	9564905	2985	2985	2985	2985	0
256	20250311	154500	9564905	2985	2985	2985	2985	0
257	20250311	154400	9564905	2985	2985	2985	2985	0
258	20250311	154300	9564905	2985	2985	2985	2985	0
259	20250311	154200	9564905	2985	2985	2985	2985	0
260	20250311	154100	9564905	2985	2985	2985	2985	0
261	20250311	154000	9564905	2985	2985	2985	2985	0
262	20250311	153900	9564905	2985	2985	2985	2985	0
263	20250311	153800	9564905	2985	2985	2985	2985	0
264	20250311	153700	9564905	2985	2985	2985	2985	0
265	20250311	153600	9564905	2985	2985	2985	2985	0
266	20250311	153500	9564905	2985	2985	2985	2985	0
267	20250311	153400	9564905	2985	2985	2985	2985	0
268	20250311	153300	9564905	2985	2985	2985	2985	0
269	20250311	153200	9564905	2985	2985	2985	2985	0
270	20250311	153100	9564905	2985	2985	2985	2985	0
271	20250311	153000	9564905	2985	2985	2985	2985	189
272	20250311	152900	9000740	3010	3010	3010	3010	0
273	20250311	152800	9000740	3010	3010	3010	3010	0
274	20250311	152700	9000740	3010	3010	3010	3010	0
275	20250311	152600	9000740	3010	3010	3010	3010	0
276	20250311	152500	9000740	3010	3010	3010	3010	0
277	20250311	152400	9000740	3010	3010	3010	3010	0
278	20250311	152300	9000740	3010	3010	3010	3010	0
279	20250311	152200	9000740	3010	3010	3010	3010	0
280	20250311	152100	9000740	3010	3010	3010	3010	0
281	20250311	152000	9000740	3010	3010	3010	3010	0
282	20250311	151900	9000740	3010	3010	3010	3010	6
283	20250311	151800	8982680	3010	3010	3010	3010	0
284	20250311	151700	8982680	3010	3010	3010	3010	0
285	20250311	151600	8982680	3010	3010	3010	3010	0
286	20250311	151500	8982680	3010	3010	3010	3010	0
287	20250311	151400	8982680	3010	3010	3010	3010	0
288	20250311	151300	8982680	3010	3010	3010	3010	0
289	20250311	151200	8982680	3010	3010	3010	3010	0
290	20250311	151100	8982680	3010	3010	3010	3010	0
291	20250311	151000	8982680	3010	3010	3010	3010	0
292	20250311	150900	8982680	3010	3010	3010	3010	0
293	20250311	150800	8982680	3010	3010	3010	3010	7
294	20250311	150700	8961610	3005	3005	3005	3005	0
295	20250311	150600	8961610	3005	3005	3005	3005	1
296	20250311	150500	8958605	3010	3010	3010	3010	0
297	20250311	150400	8958605	3010	3010	3010	3010	0
298	20250311	150300	8958605	3010	3010	3010	3010	0
299	20250311	150200	8958605	3010	3010	3010	3010	0
300	20250311	150100	8958605	3010	3010	3010	3010	0
301	20250311	150000	8958605	3010	3010	3010	3010	0
302	20250311	145900	8958605	3010	3010	3010	3010	0
303	20250311	145800	8958605	3010	3010	3010	3010	0
304	20250311	145700	8958605	3010	3010	3010	3010	0
305	20250311	145600	8958605	3010	3010	3010	3010	0
306	20250311	145500	8958605	3010	3010	3010	3010	0
307	20250311	145400	8958605	3010	3010	3010	3010	0
308	20250311	145300	8958605	3010	3010	3010	3010	0
309	20250311	145200	8958605	3010	3010	3010	3010	0
310	20250311	145100	8958605	3010	3010	3010	3010	13
311	20250311	145000	8919475	3010	3010	3010	3010	0
312	20250311	144900	8919475	3010	3010	3010	3010	0
313	20250311	144800	8919475	3010	3010	3010	3010	0
314	20250311	144700	8919475	3010	3010	3010	3010	0
315	20250311	144600	8919475	3010	3010	3010	3010	0
316	20250311	144500	8919475	3010	3010	3010	3010	0
317	20250311	144400	8919475	3010	3010	3010	3010	0
318	20250311	144300	8919475	3010	3010	3010	3010	0
319	20250311	144200	8919475	3010	3010	3010	3010	0
320	20250311	144100	8919475	3010	3010	3010	3010	10
321	20250311	144000	8889375	3005	3005	3005	3005	0
322	20250311	143900	8889375	3005	3005	3005	3005	0
323	20250311	143800	8889375	3005	3005	3005	3005	0
324	20250311	143700	8889375	3005	3005	3005	3005	0
325	20250311	143600	8889375	3005	3005	3005	3005	0
326	20250311	143500	8889375	3005	3005	3005	3005	0
327	20250311	143400	8889375	3005	3005	3005	3005	0
328	20250311	143300	8889375	3005	3005	3005	3005	0
329	20250311	143200	8889375	3005	3005	3005	3005	0
330	20250311	143100	8889375	3005	3005	3005	3005	0
331	20250311	143000	8889375	3005	3005	3005	3005	0
332	20250311	142900	8889375	3005	3005	3005	3005	0
333	20250311	142800	8889375	3005	3005	3005	3005	0
334	20250311	142700	8889375	3005	3005	3005	3005	0
335	20250311	142600	8889375	3005	3005	3005	3005	0
336	20250311	142500	8889375	3005	3005	3005	3005	0
337	20250311	142400	8889375	3005	3005	3005	3005	0
338	20250311	142300	8889375	3005	3005	3005	3005	0
339	20250311	142200	8889375	3005	3005	3005	3005	0
340	20250311	142100	8889375	3005	3005	3005	3005	0
341	20250311	142000	8889375	3005	3005	3005	3005	0
342	20250311	141900	8889375	3005	3005	3005	3005	0
343	20250311	141800	8889375	3005	3005	3005	3005	0
344	20250311	141700	8889375	3005	3005	3005	3005	0
345	20250311	141600	8889375	3005	3005	3005	3005	49
346	20250311	141500	8742130	3005	3000	3005	2995	30
347	20250311	141400	8652220	3010	3010	3010	3010	0
348	20250311	141300	8652220	3010	3010	3010	3010	0
349	20250311	141200	8652220	3010	3010	3010	3010	0
350	20250311	141100	8652220	3010	3010	3010	3010	0
351	20250311	141000	8652220	3010	3010	3010	3010	0
352	20250311	140900	8652220	3010	3010	3010	3010	0
353	20250311	140800	8652220	3010	3010	3010	3010	0
354	20250311	140700	8652220	3010	3010	3010	3010	0
355	20250311	140600	8652220	3010	3010	3010	3010	0
356	20250311	140500	8652220	3010	3010	3010	3010	0
357	20250311	140400	8652220	3010	3010	3010	3010	0
358	20250311	140300	8652220	3010	3010	3010	3010	0
359	20250311	140200	8652220	3010	3010	3010	3010	0
360	20250311	140100	8652220	3010	3010	3010	3010	0
361	20250311	140000	8652220	3010	3010	3010	3010	0
362	20250311	135900	8652220	3010	3010	3010	3010	0
363	20250311	135800	8652220	3010	3010	3010	3010	0
364	20250311	135700	8652220	3010	3010	3010	3010	0
365	20250311	135600	8652220	3010	3010	3010	3010	0
366	20250311	135500	8652220	3010	3010	3010	3010	0
367	20250311	135400	8652220	3010	3010	3010	3010	0
368	20250311	135300	8652220	3010	3010	3010	3010	0
369	20250311	135200	8652220	3010	3010	3010	3010	0
370	20250311	135100	8652220	3010	3010	3010	3010	0
371	20250311	135000	8652220	3010	3010	3010	3010	0
372	20250311	134900	8652220	3010	3010	3010	3010	1
373	20250311	134800	8649210	3010	3010	3010	3010	0
374	20250311	134700	8649210	3010	3010	3010	3010	0
375	20250311	134600	8649210	3010	3010	3010	3010	0
376	20250311	134500	8649210	3010	3010	3010	3010	0
377	20250311	134400	8649210	3010	3010	3010	3010	0
378	20250311	134300	8649210	3010	3010	3010	3010	0
379	20250311	134200	8649210	3010	3010	3010	3010	0
380	20250311	134100	8649210	3010	3010	3010	3010	0
381	20250311	134000	8649210	3010	3010	3010	3010	0
382	20250311	133900	8649210	3010	3010	3010	3010	0
383	20250311	133800	8649210	3010	3010	3010	3010	0
384	20250311	133700	8649210	3010	3010	3010	3010	0
385	20250311	133600	8649210	3010	3010	3010	3010	0
386	20250311	133500	8649210	3010	3010	3010	3010	0
387	20250311	133400	8649210	3010	3010	3010	3010	40
388	20250311	133300	8528810	2995	2995	2995	2995	0
389	20250311	133200	8528810	2995	2995	2995	2995	0
390	20250311	133100	8528810	2995	2995	2995	2995	0
391	20250311	133000	8528810	2995	2995	2995	2995	0
392	20250311	132900	8528810	2995	2995	2995	2995	0
393	20250311	132800	8528810	2995	2995	2995	2995	0
394	20250311	132700	8528810	2995	2995	2995	2995	0
395	20250311	132600	8528810	2995	2995	2995	2995	21
396	20250311	132500	8465915	2995	2995	2995	2995	0
397	20250311	132400	8465915	2995	2995	2995	2995	0
398	20250311	132300	8465915	2995	2995	2995	2995	0
399	20250311	132200	8465915	2995	2995	2995	2995	0
400	20250311	132100	8465915	2995	2995	2995	2995	0
401	20250311	132000	8465915	2995	2995	2995	2995	0
402	20250311	131900	8465915	2995	2995	2995	2995	0
403	20250311	131800	8465915	2995	2995	2995	2995	0
404	20250311	131700	8465915	2995	2995	2995	2995	0
405	20250311	131600	8465915	2995	2995	2995	2995	0
406	20250311	131500	8465915	2995	2995	2995	2990	30
407	20250311	131400	8376155	2995	2995	2995	2995	0
408	20250311	131300	8376155	2995	2995	2995	2995	0
409	20250311	131200	8376155	2995	2995	2995	2995	0
410	20250311	131100	8376155	2995	2995	2995	2995	0
411	20250311	131000	8376155	2995	2995	2995	2995	0
412	20250311	130900	8376155	2995	2995	2995	2995	0
413	20250311	130800	8376155	2995	2995	2995	2995	0
414	20250311	130700	8376155	2995	2995	2995	2995	0
415	20250311	130600	8376155	2995	2995	2995	2995	0
416	20250311	130500	8376155	2995	2995	2995	2995	0
417	20250311	130400	8376155	2995	2995	2995	2995	0
418	20250311	130300	8376155	2995	2995	2995	2995	0
419	20250311	130200	8376155	2995	2995	2995	2995	151
420	20250311	130100	7923910	2990	2995	2995	2990	600
421	20250311	130000	6129860	3010	3010	3010	3010	0
422	20250311	125900	6129860	3010	3010	3010	3010	0
423	20250311	125800	6129860	3010	3010	3010	3010	0
424	20250311	125700	6129860	3010	3010	3010	3010	0
425	20250311	125600	6129860	3010	3010	3010	3010	0
426	20250311	125500	6129860	3010	3010	3010	3010	0
427	20250311	125400	6129860	3010	3010	3010	3010	0
428	20250311	125300	6129860	3010	3010	3010	3010	105
429	20250311	125200	5813810	3010	3010	3010	3010	0
430	20250311	125100	5813810	3010	3010	3010	3010	0
431	20250311	125000	5813810	3010	3010	3010	3010	0
432	20250311	124900	5813810	3010	3010	3010	3010	0
433	20250311	124800	5813810	3010	3010	3010	3010	0
434	20250311	124700	5813810	3010	3010	3010	3010	0
435	20250311	124600	5813810	3010	3010	3010	3010	0
436	20250311	124500	5813810	3010	3010	3010	3010	0
437	20250311	124400	5813810	3010	3010	3010	3010	0
438	20250311	124300	5813810	3010	3010	3010	3010	0
439	20250311	124200	5813810	3010	3010	3010	3010	0
440	20250311	124100	5813810	3010	3010	3010	3010	0
441	20250311	124000	5813810	3010	3010	3010	3010	0
442	20250311	123900	5813810	3010	3010	3010	3010	0
443	20250311	123800	5813810	3010	3010	3010	3010	62
444	20250311	123700	5627190	3000	3000	3000	3000	0
445	20250311	123600	5627190	3000	3000	3000	3000	5
446	20250311	123500	5612190	3000	3000	3000	3000	0
447	20250311	123400	5612190	3000	3000	3000	3000	0
448	20250311	123300	5612190	3000	3000	3000	3000	0
449	20250311	123200	5612190	3000	3000	3000	3000	0
450	20250311	123100	5612190	3000	3000	3000	3000	0
451	20250311	123000	5612190	3000	3000	3000	3000	0
452	20250311	122900	5612190	3000	3000	3000	3000	62
453	20250311	122800	5426190	2990	2990	2990	2990	0
454	20250311	122700	5426190	2990	2990	2990	2990	0
455	20250311	122600	5426190	2990	2990	2990	2990	0
456	20250311	122500	5426190	2990	2990	2990	2990	0
457	20250311	122400	5426190	2990	2990	2990	2990	2
458	20250311	122300	5420210	2990	2990	2990	2990	0
459	20250311	122200	5420210	2990	2990	2990	2990	0
460	20250311	122100	5420210	2990	2990	2990	2990	0
461	20250311	122000	5420210	2990	2990	2990	2990	0
462	20250311	121900	5420210	2990	2990	2990	2990	0
463	20250311	121800	5420210	2990	2990	2990	2990	0
464	20250311	121700	5420210	2990	2990	2990	2990	0
465	20250311	121600	5420210	2990	2990	2990	2990	0
466	20250311	121500	5420210	2990	2995	2995	2990	29
467	20250311	121400	5333415	3000	3000	3000	3000	0
468	20250311	121300	5333415	3000	3000	3000	3000	546
469	20250311	121200	3695415	3000	3000	3000	3000	0
470	20250311	121100	3695415	3000	3000	3000	3000	0
471	20250311	121000	3695415	3000	3000	3000	3000	0
472	20250311	120900	3695415	3000	3000	3000	3000	0
473	20250311	120800	3695415	3000	3000	3000	3000	0
474	20250311	120700	3695415	3000	3000	3000	3000	0
475	20250311	120600	3695415	3000	3000	3000	3000	0
476	20250311	120500	3695415	3000	3000	3000	3000	0
477	20250311	120400	3695415	3000	3000	3000	3000	0
478	20250311	120300	3695415	3000	3000	3000	3000	0
479	20250311	120200	3695415	3000	3000	3000	3000	0
480	20250311	120100	3695415	3000	3000	3000	3000	0
481	20250311	120000	3695415	3000	3000	3000	3000	0
482	20250311	115900	3695415	3000	3000	3000	3000	0
483	20250311	115800	3695415	3000	3000	3000	3000	0
484	20250311	115700	3695415	3000	3000	3000	3000	0
485	20250311	115600	3695415	3000	3000	3000	3000	0
486	20250311	115500	3695415	3000	3000	3000	3000	0
487	20250311	115400	3695415	3000	3000	3000	3000	0
488	20250311	115300	3695415	3000	3000	3000	3000	0
489	20250311	115200	3695415	3000	3000	3000	3000	0
490	20250311	115100	3695415	3000	3000	3000	3000	0
491	20250311	115000	3695415	3000	3000	3000	3000	0
492	20250311	114900	3695415	3000	3000	3000	3000	0
493	20250311	114800	3695415	3000	3000	3000	3000	0
494	20250311	114700	3695415	3000	3000	3000	3000	0
495	20250311	114600	3695415	3000	3000	3000	3000	0
496	20250311	114500	3695415	3000	3000	3000	3000	0
497	20250311	114400	3695415	3000	3000	3000	3000	0
498	20250311	114300	3695415	3000	3000	3000	3000	0
499	20250311	114200	3695415	3000	3000	3000	3000	0
500	20250311	114100	3695415	3000	3000	3000	3000	0
501	20250311	114000	3695415	3000	3000	3000	3000	0
502	20250311	113900	3695415	3000	3000	3000	3000	0
503	20250311	113800	3695415	3000	3000	3000	3000	0
504	20250311	113700	3695415	3000	3000	3000	3000	0
505	20250311	113600	3695415	3000	3000	3000	3000	0
506	20250311	113500	3695415	3000	3000	3000	3000	0
507	20250311	113400	3695415	3000	3000	3000	3000	0
508	20250311	113300	3695415	3000	3000	3000	3000	0
509	20250311	113200	3695415	3000	3000	3000	3000	0
510	20250311	113100	3695415	3000	3000	3000	3000	0
511	20250311	113000	3695415	3000	3000	3000	3000	1
512	20250311	112900	3692415	2990	2990	2990	2990	0
513	20250311	112800	3692415	2990	2990	2990	2990	0
514	20250311	112700	3692415	2990	2990	2990	2990	0
515	20250311	112600	3692415	2990	2990	2990	2990	0
516	20250311	112500	3692415	2990	2990	2990	2990	0
517	20250311	112400	3692415	2990	2990	2990	2990	0
518	20250311	112300	3692415	2990	2990	2990	2990	0
519	20250311	112200	3692415	2990	2990	2990	2990	0
520	20250311	112100	3692415	2990	2990	2990	2990	0
521	20250311	112000	3692415	2990	2990	2990	2990	0
522	20250311	111900	3692415	2990	2990	2990	2990	0
523	20250311	111800	3692415	2990	2990	2990	2990	0
524	20250311	111700	3692415	2990	2990	2990	2990	0
525	20250311	111600	3692415	2990	2990	2990	2990	0
526	20250311	111500	3692415	2990	2990	2990	2990	29
527	20250311	111400	3605705	2995	2995	2995	2995	0
528	20250311	111300	3605705	2995	2995	2995	2995	5
529	20250311	111200	3590730	2990	2990	2990	2990	0
530	20250311	111100	3590730	2990	2990	2990	2990	0
531	20250311	111000	3590730	2990	2990	2990	2990	0
532	20250311	110900	3590730	2990	2990	2990	2990	0
533	20250311	110800	3590730	2990	2990	2990	2990	0
534	20250311	110700	3590730	2990	2990	2990	2990	0
535	20250311	110600	3590730	2990	2990	2990	2990	0
536	20250311	110500	3590730	2990	2990	2990	2990	0
537	20250311	110400	3590730	2990	2990	2990	2990	0
538	20250311	110300	3590730	2990	2990	2990	2990	1
539	20250311	110200	3587740	3000	3000	3000	3000	0
540	20250311	110100	3587740	3000	3000	3000	3000	0
541	20250311	110000	3587740	3000	3000	3000	3000	0
542	20250311	105900	3587740	3000	3000	3000	3000	0
543	20250311	105800	3587740	3000	3000	3000	3000	0
544	20250311	105700	3587740	3000	3000	3000	3000	0
545	20250311	105600	3587740	3000	3000	3000	3000	0
546	20250311	105500	3587740	3000	3000	3000	3000	0
547	20250311	105400	3587740	3000	3000	3000	3000	0
548	20250311	105300	3587740	3000	3000	3000	3000	0
549	20250311	105200	3587740	3000	3000	3000	3000	0
550	20250311	105100	3587740	3000	3000	3000	3000	1
551	20250311	105000	3584740	2990	2990	2990	2990	0
552	20250311	104900	3584740	2990	2990	2990	2990	0
553	20250311	104800	3584740	2990	2990	2990	2990	0
554	20250311	104700	3584740	2990	2990	2990	2990	0
555	20250311	104600	3584740	2990	2990	2990	2990	0
556	20250311	104500	3584740	2990	2990	2990	2990	0
557	20250311	104400	3584740	2990	2990	2990	2990	0
558	20250311	104300	3584740	2990	2990	2990	2990	0
559	20250311	104200	3584740	2990	2990	2990	2990	0
560	20250311	104100	3584740	2990	2990	2990	2990	0
561	20250311	104000	3584740	2990	2990	2990	2990	0
562	20250311	103900	3584740	2990	2990	2990	2990	0
563	20250311	103800	3584740	2990	2990	2990	2990	97
564	20250311	103700	3294710	2990	2990	2990	2990	0
565	20250311	103600	3294710	2990	2990	2990	2990	0
566	20250311	103500	3294710	2990	2990	2990	2990	0
567	20250311	103400	3294710	2990	2990	2990	2990	0
568	20250311	103300	3294710	2990	2990	2990	2990	0
569	20250311	103200	3294710	2990	2990	2990	2990	0
570	20250311	103100	3294710	2990	2990	2990	2990	0
571	20250311	103000	3294710	2990	2990	2990	2990	0
572	20250311	102900	3294710	2990	2990	2990	2990	0
573	20250311	102800	3294710	2990	2990	2990	2990	0
574	20250311	102700	3294710	2990	2990	2990	2990	0
575	20250311	102600	3294710	2990	2990	2990	2990	0
576	20250311	102500	3294710	2990	2990	2990	2990	0
577	20250311	102400	3294710	2990	2990	2990	2990	0
578	20250311	102300	3294710	2990	2990	2990	2990	0
579	20250311	102200	3294710	2990	2990	2990	2990	0
580	20250311	102100	3294710	2990	2990	2990	2990	0
581	20250311	102000	3294710	2990	2990	2990	2990	0
582	20250311	101900	3294710	2990	2990	2990	2990	0
583	20250311	101800	3294710	2990	2990	2990	2990	0
584	20250311	101700	3294710	2990	2990	2990	2990	0
585	20250311	101600	3294710	2990	2990	2990	2990	1
586	20250311	101500	3291720	2990	2995	2995	2990	29
587	20250311	101400	3204905	3000	3000	3000	3000	0
588	20250311	101300	3204905	3000	3000	3000	3000	0
589	20250311	101200	3204905	3000	3000	3000	3000	0
590	20250311	101100	3204905	3000	3000	3000	3000	0
591	20250311	101000	3204905	3000	3000	3000	3000	0
592	20250311	100900	3204905	3000	3000	3000	3000	0
593	20250311	100800	3204905	3000	3000	3000	3000	0
594	20250311	100700	3204905	3000	3000	3000	3000	0
595	20250311	100600	3204905	3000	3000	3000	3000	0
596	20250311	100500	3204905	3000	3000	3000	3000	0
597	20250311	100400	3204905	3000	3000	3000	3000	0
598	20250311	100300	3204905	3000	3000	3000	3000	0
599	20250311	100200	3204905	3000	3000	3000	3000	0
600	20250311	100100	3204905	3000	3000	3000	3000	0
601	20250311	100000	3204905	3000	3000	3000	3000	0
602	20250311	095900	3204905	3000	3000	3000	3000	0
603	20250311	095800	3204905	3000	3000	3000	3000	0
604	20250311	095700	3204905	3000	3000	3000	3000	0
605	20250311	095600	3204905	3000	3000	3000	3000	0
606	20250311	095500	3204905	3000	3000	3000	3000	0
607	20250311	095400	3204905	3000	3000	3000	3000	0
608	20250311	095300	3204905	3000	3000	3000	3000	0
609	20250311	095200	3204905	3000	3000	3000	3000	0
610	20250311	095100	3204905	3000	3000	3000	3000	0
611	20250311	095000	3204905	3000	3000	3000	3000	0
612	20250311	094900	3204905	3000	3000	3000	3000	0
613	20250311	094800	3204905	3000	3000	3000	3000	0
614	20250311	094700	3204905	3000	3000	3000	3000	0
615	20250311	094600	3204905	3000	3000	3000	3000	1
616	20250311	094500	3201905	3000	3000	3000	3000	0
617	20250311	094400	3201905	3000	3000	3000	3000	1
618	20250311	094300	3198905	3000	3000	3000	3000	0
619	20250311	094200	3198905	3000	3000	3000	3000	0
620	20250311	094100	3198905	3000	3000	3000	3000	0
621	20250311	094000	3198905	3000	3000	3000	3000	1
622	20250311	093900	3195905	2990	2990	2990	2990	0
623	20250311	093800	3195905	2990	2990	2990	2990	0
624	20250311	093700	3195905	2990	2990	2990	2990	0
625	20250311	093600	3195905	2990	2990	2990	2990	0
626	20250311	093500	3195905	2990	2990	2990	2990	6
627	20250311	093400	3177965	2990	2990	2990	2990	0
628	20250311	093300	3177965	2990	2990	2990	2990	0
629	20250311	093200	3177965	2990	2990	2990	2990	0
630	20250311	093100	3177965	2990	2990	2990	2990	1
631	20250311	093000	3174975	2985	2985	2985	2985	0
632	20250311	092900	3174975	2985	2985	2985	2985	0
633	20250311	092800	3174975	2985	2985	2985	2985	0
634	20250311	092700	3174975	2985	2985	2985	2985	0
635	20250311	092600	3174975	2985	2980	2985	2980	56
636	20250311	092500	3007925	2980	2980	2980	2980	0
637	20250311	092400	3007925	2980	2980	2980	2980	25
638	20250311	092300	2933425	2990	2990	2990	2990	0
639	20250311	092200	2933425	2990	2990	2990	2990	0
640	20250311	092100	2933425	2990	2990	2990	2990	0
641	20250311	092000	2933425	2990	2990	2990	2990	0
642	20250311	091900	2933425	2990	2990	2990	2990	1
643	20250311	091800	2930435	2980	2980	2980	2980	0
644	20250311	091700	2930435	2980	2980	2980	2980	0
645	20250311	091600	2930435	2980	2980	2980	2980	0
646	20250311	091500	2930435	2980	2975	2980	2975	31
647	20250311	091400	2838200	2975	2980	2980	2975	188
648	20250311	091300	2278850	2975	2975	2975	2975	0
649	20250311	091200	2278850	2975	2975	2975	2975	0
650	20250311	091100	2278850	2975	2975	2975	2975	0
651	20250311	091000	2278850	2975	2975	2975	2975	0
652	20250311	090900	2278850	2975	2975	2975	2975	0
653	20250311	090800	2278850	2975	2975	2975	2975	0
654	20250311	090700	2278850	2975	2975	2975	2975	0
655	20250311	090600	2278850	2975	2975	2975	2975	0
656	20250311	090500	2278850	2975	2975	2975	2975	0
657	20250311	090400	2278850	2975	2975	2975	2975	0
658	20250311	090300	2278850	2975	2975	2975	2975	0
659	20250311	090200	2278850	2975	2975	2975	2975	0
660	20250311	090100	2278850	2975	2975	2975	2975	11
661	20250311	090000	2246125	2975	2975	2975	2975	755