KissMeData/102260/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	201500	145505958	3805	3805	3805	3805	585
3	20250311	201400	145505958	3805	3805	3805	3805	0
4	20250311	201300	145505958	3805	3805	3805	3805	0
5	20250311	201200	145505958	3805	3805	3805	3805	0
6	20250311	201100	145505958	3805	3805	3805	3805	0
7	20250311	201000	145505958	3805	3805	3805	3805	0
8	20250311	200900	145505958	3805	3805	3805	3805	0
9	20250311	200800	145505958	3805	3805	3805	3805	0
10	20250311	200700	145505958	3805	3805	3805	3805	0
11	20250311	200600	145505958	3805	3805	3805	3805	0
12	20250311	200500	145505958	3805	3805	3805	3805	0
13	20250311	200400	145505958	3805	3805	3805	3805	0
14	20250311	200300	145505958	3805	3805	3805	3805	0
15	20250311	200200	145505958	3805	3805	3805	3805	0
16	20250311	200100	145505958	3805	3805	3805	3805	0
17	20250311	200000	145505958	3805	3805	3805	3805	0
18	20250311	195900	145505958	3805	3805	3805	3805	0
19	20250311	195800	145505958	3805	3805	3805	3805	0
20	20250311	195700	145505958	3805	3805	3805	3805	0
21	20250311	195600	145505958	3805	3805	3805	3805	0
22	20250311	195500	145505958	3805	3805	3805	3805	0
23	20250311	195400	145505958	3805	3805	3805	3805	0
24	20250311	195300	145505958	3805	3805	3805	3805	0
25	20250311	195200	145505958	3805	3805	3805	3805	0
26	20250311	195100	145505958	3805	3805	3805	3805	0
27	20250311	195000	145505958	3805	3805	3805	3805	0
28	20250311	194900	145505958	3805	3805	3805	3805	0
29	20250311	194800	145505958	3805	3805	3805	3805	0
30	20250311	194700	145505958	3805	3805	3805	3805	0
31	20250311	194600	145505958	3805	3805	3805	3805	0
32	20250311	194500	145505958	3805	3805	3805	3805	585
33	20250311	194400	145505958	3805	3805	3805	3805	0
34	20250311	194300	145505958	3805	3805	3805	3805	0
35	20250311	194200	145505958	3805	3805	3805	3805	0
36	20250311	194100	145505958	3805	3805	3805	3805	0
37	20250311	194000	145505958	3805	3805	3805	3805	0
38	20250311	193900	145505958	3805	3805	3805	3805	0
39	20250311	193800	145505958	3805	3805	3805	3805	0
40	20250311	193700	145505958	3805	3805	3805	3805	0
41	20250311	193600	145505958	3805	3805	3805	3805	0
42	20250311	193500	145505958	3805	3805	3805	3805	0
43	20250311	193400	145505958	3805	3805	3805	3805	0
44	20250311	193300	145505958	3805	3805	3805	3805	0
45	20250311	193200	145505958	3805	3805	3805	3805	0
46	20250311	193100	145505958	3805	3805	3805	3805	0
47	20250311	193000	145505958	3805	3805	3805	3805	0
48	20250311	192900	145505958	3805	3805	3805	3805	0
49	20250311	192800	145505958	3805	3805	3805	3805	0
50	20250311	192700	145505958	3805	3805	3805	3805	0
51	20250311	192600	145505958	3805	3805	3805	3805	0
52	20250311	192500	145505958	3805	3805	3805	3805	0
53	20250311	192400	145505958	3805	3805	3805	3805	0
54	20250311	192300	145505958	3805	3805	3805	3805	0
55	20250311	192200	145505958	3805	3805	3805	3805	0
56	20250311	192100	145505958	3805	3805	3805	3805	0
57	20250311	192000	145505958	3805	3805	3805	3805	0
58	20250311	191900	145505958	3805	3805	3805	3805	0
59	20250311	191800	145505958	3805	3805	3805	3805	0
60	20250311	191700	145505958	3805	3805	3805	3805	0
61	20250311	191600	145505958	3805	3805	3805	3805	0
62	20250311	191500	145505958	3805	3805	3805	3805	585
63	20250311	191400	145505958	3805	3805	3805	3805	0
64	20250311	191300	145505958	3805	3805	3805	3805	0
65	20250311	191200	145505958	3805	3805	3805	3805	0
66	20250311	191100	145505958	3805	3805	3805	3805	0
67	20250311	191000	145505958	3805	3805	3805	3805	0
68	20250311	190900	145505958	3805	3805	3805	3805	0
69	20250311	190800	145505958	3805	3805	3805	3805	0
70	20250311	190700	145505958	3805	3805	3805	3805	0
71	20250311	190600	145505958	3805	3805	3805	3805	0
72	20250311	190500	145505958	3805	3805	3805	3805	0
73	20250311	190400	145505958	3805	3805	3805	3805	0
74	20250311	190300	145505958	3805	3805	3805	3805	0
75	20250311	190200	145505958	3805	3805	3805	3805	0
76	20250311	190100	145505958	3805	3805	3805	3805	0
77	20250311	190000	145505958	3805	3805	3805	3805	0
78	20250311	185900	145505958	3805	3805	3805	3805	0
79	20250311	185800	145505958	3805	3805	3805	3805	0
80	20250311	185700	145505958	3805	3805	3805	3805	0
81	20250311	185600	145505958	3805	3805	3805	3805	0
82	20250311	185500	145505958	3805	3805	3805	3805	0
83	20250311	185400	145505958	3805	3805	3805	3805	0
84	20250311	185300	145505958	3805	3805	3805	3805	0
85	20250311	185200	145505958	3805	3805	3805	3805	0
86	20250311	185100	145505958	3805	3805	3805	3805	0
87	20250311	185000	145505958	3805	3805	3805	3805	0
88	20250311	184900	145505958	3805	3805	3805	3805	0
89	20250311	184800	145505958	3805	3805	3805	3805	0
90	20250311	184700	145505958	3805	3805	3805	3805	0
91	20250311	184600	145505958	3805	3805	3805	3805	0
92	20250311	184500	145505958	3805	3805	3805	3805	585
93	20250311	184400	145505958	3805	3805	3805	3805	0
94	20250311	184300	145505958	3805	3805	3805	3805	0
95	20250311	184200	145505958	3805	3805	3805	3805	0
96	20250311	184100	145505958	3805	3805	3805	3805	0
97	20250311	184000	145505958	3805	3805	3805	3805	0
98	20250311	183900	145505958	3805	3805	3805	3805	0
99	20250311	183800	145505958	3805	3805	3805	3805	0
100	20250311	183700	145505958	3805	3805	3805	3805	0
101	20250311	183600	145505958	3805	3805	3805	3805	0
102	20250311	183500	145505958	3805	3805	3805	3805	0
103	20250311	183400	145505958	3805	3805	3805	3805	0
104	20250311	183300	145505958	3805	3805	3805	3805	0
105	20250311	183200	145505958	3805	3805	3805	3805	0
106	20250311	183100	145505958	3805	3805	3805	3805	0
107	20250311	183000	145505958	3805	3805	3805	3805	0
108	20250311	182900	145505958	3805	3805	3805	3805	0
109	20250311	182800	145505958	3805	3805	3805	3805	0
110	20250311	182700	145505958	3805	3805	3805	3805	0
111	20250311	182600	145505958	3805	3805	3805	3805	0
112	20250311	182500	145505958	3805	3805	3805	3805	0
113	20250311	182400	145505958	3805	3805	3805	3805	0
114	20250311	182300	145505958	3805	3805	3805	3805	0
115	20250311	182200	145505958	3805	3805	3805	3805	0
116	20250311	182100	145505958	3805	3805	3805	3805	0
117	20250311	182000	145505958	3805	3805	3805	3805	0
118	20250311	181900	145505958	3805	3805	3805	3805	0
119	20250311	181800	145505958	3805	3805	3805	3805	0
120	20250311	181700	145505958	3805	3805	3805	3805	0
121	20250311	181600	145505958	3805	3805	3805	3805	0
122	20250311	181500	145505958	3805	3805	3805	3805	585
123	20250311	181400	145505958	3805	3805	3805	3805	0
124	20250311	181300	145505958	3805	3805	3805	3805	0
125	20250311	181200	145505958	3805	3805	3805	3805	0
126	20250311	181100	145505958	3805	3805	3805	3805	0
127	20250311	181000	145505958	3805	3805	3805	3805	0
128	20250311	180900	145505958	3805	3805	3805	3805	0
129	20250311	180800	145505958	3805	3805	3805	3805	0
130	20250311	180700	145505958	3805	3805	3805	3805	0
131	20250311	180600	145505958	3805	3805	3805	3805	0
132	20250311	180500	145505958	3805	3805	3805	3805	0
133	20250311	180400	145505958	3805	3805	3805	3805	0
134	20250311	180300	145505958	3805	3805	3805	3805	0
135	20250311	180200	145505958	3805	3805	3805	3805	0
136	20250311	180100	145505958	3805	3805	3805	3805	0
137	20250311	180000	145505958	3805	3805	3805	3805	0
138	20250311	175900	145505958	3805	3805	3805	3805	0
139	20250311	175800	145505958	3805	3805	3805	3805	0
140	20250311	175700	145505958	3805	3805	3805	3805	0
141	20250311	175600	145505958	3805	3805	3805	3805	0
142	20250311	175500	145505958	3805	3805	3805	3805	0
143	20250311	175400	145505958	3805	3805	3805	3805	0
144	20250311	175300	145505958	3805	3805	3805	3805	0
145	20250311	175200	145505958	3805	3805	3805	3805	0
146	20250311	175100	145505958	3805	3805	3805	3805	0
147	20250311	175000	145505958	3805	3805	3805	3805	0
148	20250311	174900	145505958	3805	3805	3805	3805	0
149	20250311	174800	145505958	3805	3805	3805	3805	0
150	20250311	174700	145505958	3805	3805	3805	3805	0
151	20250311	174600	145505958	3805	3805	3805	3805	0
152	20250311	174500	145505958	3805	3805	3805	3805	585
153	20250311	174400	145505958	3805	3805	3805	3805	0
154	20250311	174300	145505958	3805	3805	3805	3805	0
155	20250311	174200	145505958	3805	3805	3805	3805	0
156	20250311	174100	145505958	3805	3805	3805	3805	0
157	20250311	174000	145505958	3805	3805	3805	3805	0
158	20250311	173900	145505958	3805	3805	3805	3805	0
159	20250311	173800	145505958	3805	3805	3805	3805	0
160	20250311	173700	145505958	3805	3805	3805	3805	0
161	20250311	173600	145505958	3805	3805	3805	3805	0
162	20250311	173500	145505958	3805	3805	3805	3805	0
163	20250311	173400	145505958	3805	3805	3805	3805	0
164	20250311	173300	145505958	3805	3805	3805	3805	0
165	20250311	173200	145505958	3805	3805	3805	3805	0
166	20250311	173100	145505958	3805	3805	3805	3805	0
167	20250311	173000	145505958	3805	3805	3805	3805	0
168	20250311	172900	145505958	3805	3805	3805	3805	0
169	20250311	172800	145505958	3805	3805	3805	3805	0
170	20250311	172700	145505958	3805	3805	3805	3805	0
171	20250311	172600	145505958	3805	3805	3805	3805	0
172	20250311	172500	145505958	3805	3805	3805	3805	0
173	20250311	172400	145505958	3805	3805	3805	3805	0
174	20250311	172300	145505958	3805	3805	3805	3805	0
175	20250311	172200	145505958	3805	3805	3805	3805	0
176	20250311	172100	145505958	3805	3805	3805	3805	0
177	20250311	172000	145505958	3805	3805	3805	3805	0
178	20250311	171900	145505958	3805	3805	3805	3805	0
179	20250311	171800	145505958	3805	3805	3805	3805	0
180	20250311	171700	145505958	3805	3805	3805	3805	0
181	20250311	171600	145505958	3805	3805	3805	3805	0
182	20250311	171500	145505958	3805	3805	3805	3805	585
183	20250311	171400	145505958	3805	3805	3805	3805	0
184	20250311	171300	145505958	3805	3805	3805	3805	0
185	20250311	171200	145505958	3805	3805	3805	3805	0
186	20250311	171100	145505958	3805	3805	3805	3805	0
187	20250311	171000	145505958	3805	3805	3805	3805	0
188	20250311	170900	145505958	3805	3805	3805	3805	0
189	20250311	170800	145505958	3805	3805	3805	3805	0
190	20250311	170700	145505958	3805	3805	3805	3805	0
191	20250311	170600	145505958	3805	3805	3805	3805	0
192	20250311	170500	145505958	3805	3805	3805	3805	0
193	20250311	170400	145505958	3805	3805	3805	3805	0
194	20250311	170300	145505958	3805	3805	3805	3805	0
195	20250311	170200	145505958	3805	3805	3805	3805	0
196	20250311	170100	145505958	3805	3805	3805	3805	0
197	20250311	170000	145505958	3805	3805	3805	3805	0
198	20250311	165900	145505958	3805	3805	3805	3805	0
199	20250311	165800	145505958	3805	3805	3805	3805	0
200	20250311	165700	145505958	3805	3805	3805	3805	0
201	20250311	165600	145505958	3805	3805	3805	3805	0
202	20250311	165500	145505958	3805	3805	3805	3805	0
203	20250311	165400	145505958	3805	3805	3805	3805	0
204	20250311	165300	145505958	3805	3805	3805	3805	0
205	20250311	165200	145505958	3805	3805	3805	3805	0
206	20250311	165100	145505958	3805	3805	3805	3805	0
207	20250311	165000	145505958	3805	3805	3805	3805	0
208	20250311	164900	145505958	3805	3805	3805	3805	0
209	20250311	164800	145505958	3805	3805	3805	3805	0
210	20250311	164700	145505958	3805	3805	3805	3805	0
211	20250311	164600	145505958	3805	3805	3805	3805	0
212	20250311	164500	145505958	3805	3805	3805	3805	585
213	20250311	164400	145505958	3805	3805	3805	3805	0
214	20250311	164300	145505958	3805	3805	3805	3805	0
215	20250311	164200	145505958	3805	3805	3805	3805	0
216	20250311	164100	145505958	3805	3805	3805	3805	0
217	20250311	164000	145505958	3805	3805	3805	3805	0
218	20250311	163900	145505958	3805	3805	3805	3805	0
219	20250311	163800	145505958	3805	3805	3805	3805	0
220	20250311	163700	145505958	3805	3805	3805	3805	0
221	20250311	163600	145505958	3805	3805	3805	3805	0
222	20250311	163500	145505958	3805	3805	3805	3805	0
223	20250311	163400	145505958	3805	3805	3805	3805	0
224	20250311	163300	145505958	3805	3805	3805	3805	0
225	20250311	163200	145505958	3805	3805	3805	3805	0
226	20250311	163100	145505958	3805	3805	3805	3805	0
227	20250311	163000	145505958	3805	3805	3805	3805	0
228	20250311	162900	145505958	3805	3805	3805	3805	0
229	20250311	162800	145505958	3805	3805	3805	3805	0
230	20250311	162700	145505958	3805	3805	3805	3805	0
231	20250311	162600	145505958	3805	3805	3805	3805	0
232	20250311	162500	145505958	3805	3805	3805	3805	0
233	20250311	162400	145505958	3805	3805	3805	3805	0
234	20250311	162300	145505958	3805	3805	3805	3805	0
235	20250311	162200	145505958	3805	3805	3805	3805	0
236	20250311	162100	145505958	3805	3805	3805	3805	0
237	20250311	162000	145505958	3805	3805	3805	3805	0
238	20250311	161900	145505958	3805	3805	3805	3805	0
239	20250311	161800	145505958	3805	3805	3805	3805	0
240	20250311	161700	145505958	3805	3805	3805	3805	0
241	20250311	161600	145505958	3805	3805	3805	3805	0
242	20250311	161500	145505958	3805	3805	3805	3805	585
243	20250311	161400	145505958	3805	3805	3805	3805	0
244	20250311	161300	145505958	3805	3805	3805	3805	0
245	20250311	161200	145505958	3805	3805	3805	3805	0
246	20250311	161100	145505958	3805	3805	3805	3805	0
247	20250311	161000	145505958	3805	3805	3805	3805	0
248	20250311	160900	145505958	3805	3805	3805	3805	0
249	20250311	160800	145505958	3805	3805	3805	3805	0
250	20250311	160700	145505958	3805	3805	3805	3805	0
251	20250311	160600	145505958	3805	3805	3805	3805	0
252	20250311	160500	145505958	3805	3805	3805	3805	0
253	20250311	160400	145505958	3805	3805	3805	3805	0
254	20250311	160300	145505958	3805	3805	3805	3805	0
255	20250311	160200	145505958	3805	3805	3805	3805	0
256	20250311	160100	145505958	3805	3805	3805	3805	0
257	20250311	160000	145505958	3805	3805	3805	3805	0
258	20250311	155900	145505958	3805	3805	3805	3805	0
259	20250311	155800	145505958	3805	3805	3805	3805	0
260	20250311	155700	145505958	3805	3805	3805	3805	0
261	20250311	155600	145505958	3805	3805	3805	3805	0
262	20250311	155500	145505958	3805	3805	3805	3805	0
263	20250311	155400	145505958	3805	3805	3805	3805	0
264	20250311	155300	145505958	3805	3805	3805	3805	0
265	20250311	155200	145505958	3805	3805	3805	3805	0
266	20250311	155100	145505958	3805	3805	3805	3805	0
267	20250311	155000	145505958	3805	3805	3805	3805	0
268	20250311	154900	145505958	3805	3805	3805	3805	0
269	20250311	154800	145505958	3805	3805	3805	3805	0
270	20250311	154700	145505958	3805	3805	3805	3805	0
271	20250311	154600	145505958	3805	3805	3805	3805	0
272	20250311	154500	145505958	3805	3805	3805	3805	585
273	20250311	154400	145505958	3805	3805	3805	3805	0
274	20250311	154300	145505958	3805	3805	3805	3805	0
275	20250311	154200	145505958	3805	3805	3805	3805	0
276	20250311	154100	145505958	3805	3805	3805	3805	0
277	20250311	154000	145505958	3805	3805	3805	3805	0
278	20250311	153900	145505958	3805	3805	3805	3805	0
279	20250311	153800	145505958	3805	3805	3805	3805	0
280	20250311	153700	145505958	3805	3805	3805	3805	0
281	20250311	153600	145505958	3805	3805	3805	3805	0
282	20250311	153500	145505958	3805	3805	3805	3805	0
283	20250311	153400	145505958	3805	3805	3805	3805	0
284	20250311	153300	145505958	3805	3805	3805	3805	0
285	20250311	153200	145505958	3805	3805	3805	3805	0
286	20250311	153100	145505958	3805	3805	3805	3805	0
287	20250311	153000	145505958	3805	3805	3805	3805	585
288	20250311	152900	143280033	3805	3805	3805	3805	0
289	20250311	152800	143280033	3805	3805	3805	3805	0
290	20250311	152700	143280033	3805	3805	3805	3805	0
291	20250311	152600	143280033	3805	3805	3805	3805	0
292	20250311	152500	143280033	3805	3805	3805	3805	0
293	20250311	152400	143280033	3805	3805	3805	3805	0
294	20250311	152300	143280033	3805	3805	3805	3805	0
295	20250311	152200	143280033	3805	3805	3805	3805	0
296	20250311	152100	143280033	3805	3805	3805	3805	0
297	20250311	152000	143280033	3805	3805	3805	3805	0
298	20250311	151900	143280033	3805	3805	3805	3805	0
299	20250311	151800	143280033	3805	3805	3805	3805	0
300	20250311	151700	143280033	3805	3795	3805	3795	180
301	20250311	151600	142595243	3795	3795	3795	3795	0
302	20250311	151500	142595243	3795	3795	3795	3795	0
303	20250311	151400	142595243	3795	3795	3795	3795	0
304	20250311	151300	142595243	3795	3795	3795	3795	4
305	20250311	151200	142580063	3800	3800	3800	3800	0
306	20250311	151100	142580063	3800	3800	3800	3800	3
307	20250311	151000	142568663	3805	3805	3805	3805	0
308	20250311	150900	142568663	3805	3805	3805	3805	0
309	20250311	150800	142568663	3805	3805	3805	3805	0
310	20250311	150700	142568663	3805	3805	3805	3805	0
311	20250311	150600	142568663	3805	3805	3805	3805	0
312	20250311	150500	142568663	3805	3805	3805	3805	0
313	20250311	150400	142568663	3805	3805	3805	3805	0
314	20250311	150300	142568663	3805	3805	3805	3805	1
315	20250311	150200	142564858	3810	3810	3810	3810	0
316	20250311	150100	142564858	3810	3810	3810	3810	0
317	20250311	150000	142564858	3810	3810	3810	3810	0
318	20250311	145900	142564858	3810	3810	3810	3810	0
319	20250311	145800	142564858	3810	3805	3810	3805	5
320	20250311	145700	142545828	3810	3810	3810	3810	0
321	20250311	145600	142545828	3810	3810	3810	3810	0
322	20250311	145500	142545828	3810	3810	3810	3810	0
323	20250311	145400	142545828	3810	3810	3810	3810	0
324	20250311	145300	142545828	3810	3810	3810	3810	0
325	20250311	145200	142545828	3810	3810	3810	3810	0
326	20250311	145100	142545828	3810	3810	3810	3810	0
327	20250311	145000	142545828	3810	3810	3810	3810	0
328	20250311	144900	142545828	3810	3810	3810	3810	0
329	20250311	144800	142545828	3810	3805	3810	3805	2003
330	20250311	144700	134917558	3805	3805	3805	3805	0
331	20250311	144600	134917558	3805	3805	3805	3805	0
332	20250311	144500	134917558	3805	3805	3805	3805	0
333	20250311	144400	134917558	3805	3805	3805	3805	0
334	20250311	144300	134917558	3805	3805	3805	3805	0
335	20250311	144200	134917558	3805	3805	3805	3805	0
336	20250311	144100	134917558	3805	3800	3805	3800	6
337	20250311	144000	134894748	3800	3800	3800	3800	0
338	20250311	143900	134894748	3800	3800	3800	3800	1001
339	20250311	143800	131090948	3800	3800	3800	3800	3
340	20250311	143700	131079548	3800	3800	3800	3800	6
341	20250311	143600	131056748	3800	3800	3800	3800	0
342	20250311	143500	131056748	3800	3800	3800	3800	0
343	20250311	143400	131056748	3800	3800	3800	3800	0
344	20250311	143300	131056748	3800	3800	3800	3800	0
345	20250311	143200	131056748	3800	3800	3800	3800	0
346	20250311	143100	131056748	3800	3800	3800	3800	0
347	20250311	143000	131056748	3800	3795	3800	3795	7
348	20250311	142900	131030178	3790	3790	3790	3790	10
349	20250311	142800	130992278	3800	3800	3800	3800	0
350	20250311	142700	130992278	3800	3800	3800	3800	0
351	20250311	142600	130992278	3800	3800	3800	3800	0
352	20250311	142500	130992278	3800	3800	3800	3800	0
353	20250311	142400	130992278	3800	3800	3800	3800	0
354	20250311	142300	130992278	3800	3800	3800	3800	0
355	20250311	142200	130992278	3800	3800	3800	3800	0
356	20250311	142100	130992278	3800	3800	3800	3800	0
357	20250311	142000	130992278	3800	3800	3800	3800	0
358	20250311	141900	130992278	3800	3800	3800	3800	1
359	20250311	141800	130988478	3795	3795	3795	3795	0
360	20250311	141700	130988478	3795	3795	3795	3795	0
361	20250311	141600	130988478	3795	3795	3795	3795	0
362	20250311	141500	130988478	3795	3795	3795	3795	0
363	20250311	141400	130988478	3795	3795	3795	3795	0
364	20250311	141300	130988478	3795	3795	3795	3795	10
365	20250311	141200	130950528	3800	3800	3800	3800	11
366	20250311	141100	130908728	3805	3805	3805	3805	0
367	20250311	141000	130908728	3805	3805	3805	3805	101
368	20250311	140900	130524423	3800	3800	3800	3800	0
369	20250311	140800	130524423	3800	3800	3800	3800	0
370	20250311	140700	130524423	3800	3800	3800	3800	0
371	20250311	140600	130524423	3800	3800	3800	3800	0
372	20250311	140500	130524423	3800	3800	3800	3800	18
373	20250311	140400	130456023	3805	3805	3805	3805	0
374	20250311	140300	130456023	3805	3805	3805	3805	0
375	20250311	140200	130456023	3805	3805	3805	3805	0
376	20250311	140100	130456023	3805	3805	3805	3805	0
377	20250311	140000	130456023	3805	3805	3805	3805	0
378	20250311	135900	130456023	3805	3800	3805	3800	3
379	20250311	135800	130444618	3800	3800	3800	3800	0
380	20250311	135700	130444618	3800	3800	3800	3800	0
381	20250311	135600	130444618	3800	3800	3800	3800	0
382	20250311	135500	130444618	3800	3800	3800	3800	0
383	20250311	135400	130444618	3800	3800	3800	3800	5
384	20250311	135300	130425618	3800	3800	3800	3800	0
385	20250311	135200	130425618	3800	3800	3800	3800	0
386	20250311	135100	130425618	3800	3800	3800	3800	0
387	20250311	135000	130425618	3800	3800	3800	3800	0
388	20250311	134900	130425618	3800	3800	3800	3800	0
389	20250311	134800	130425618	3800	3800	3800	3800	0
390	20250311	134700	130425618	3800	3800	3800	3800	0
391	20250311	134600	130425618	3800	3800	3800	3800	0
392	20250311	134500	130425618	3800	3800	3800	3800	0
393	20250311	134400	130425618	3800	3800	3800	3800	0
394	20250311	134300	130425618	3800	3800	3800	3800	0
395	20250311	134200	130425618	3800	3800	3800	3800	18
396	20250311	134100	130357218	3805	3805	3805	3805	0
397	20250311	134000	130357218	3805	3805	3805	3805	0
398	20250311	133900	130357218	3805	3805	3805	3805	0
399	20250311	133800	130357218	3805	3805	3805	3805	18
400	20250311	133700	130288728	3800	3805	3810	3800	855
401	20250311	133600	127034568	3805	3805	3805	3805	0
402	20250311	133500	127034568	3805	3805	3805	3805	0
403	20250311	133400	127034568	3805	3805	3805	3805	0
404	20250311	133300	127034568	3805	3800	3805	3800	36
405	20250311	133200	126897678	3795	3800	3800	3795	33
406	20250311	133100	126772368	3805	3805	3805	3805	36
407	20250311	133000	126635388	3810	3795	3810	3795	33
408	20250311	132900	126510058	3805	3800	3805	3800	140
409	20250311	132800	125977643	3800	3795	3800	3795	326
410	20250311	132700	124740258	3795	3795	3795	3795	0
411	20250311	132600	124740258	3795	3795	3795	3795	0
412	20250311	132500	124740258	3795	3795	3795	3795	0
413	20250311	132400	124740258	3795	3795	3795	3795	0
414	20250311	132300	124740258	3795	3795	3795	3795	0
415	20250311	132200	124740258	3795	3795	3795	3795	0
416	20250311	132100	124740258	3795	3795	3795	3795	0
417	20250311	132000	124740258	3795	3795	3795	3795	0
418	20250311	131900	124740258	3795	3795	3795	3795	0
419	20250311	131800	124740258	3795	3795	3795	3795	0
420	20250311	131700	124740258	3795	3795	3795	3795	0
421	20250311	131600	124740258	3795	3795	3795	3795	0
422	20250311	131500	124740258	3795	3795	3795	3795	0
423	20250311	131400	124740258	3795	3795	3795	3795	0
424	20250311	131300	124740258	3795	3790	3795	3790	20
425	20250311	131200	124664453	3795	3795	3795	3795	0
426	20250311	131100	124664453	3795	3795	3795	3795	0
427	20250311	131000	124664453	3795	3795	3795	3795	0
428	20250311	130900	124664453	3795	3795	3795	3795	0
429	20250311	130800	124664453	3795	3795	3795	3795	0
430	20250311	130700	124664453	3795	3795	3795	3795	2
431	20250311	130600	124656863	3795	3795	3795	3795	0
432	20250311	130500	124656863	3795	3795	3795	3795	0
433	20250311	130400	124656863	3795	3795	3795	3795	0
434	20250311	130300	124656863	3795	3795	3795	3795	1
435	20250311	130200	124653068	3775	3775	3775	3775	0
436	20250311	130100	124653068	3775	3775	3775	3775	17
437	20250311	130000	124588893	3795	3795	3795	3795	0
438	20250311	125900	124588893	3795	3795	3795	3795	0
439	20250311	125800	124588893	3795	3795	3795	3795	0
440	20250311	125700	124588893	3795	3795	3795	3795	1
441	20250311	125600	124585098	3775	3775	3775	3775	0
442	20250311	125500	124585098	3775	3775	3775	3775	5
443	20250311	125400	124566223	3775	3775	3775	3775	0
444	20250311	125300	124566223	3775	3775	3775	3775	0
445	20250311	125200	124566223	3775	3775	3775	3775	1
446	20250311	125100	124562448	3795	3795	3795	3795	0
447	20250311	125000	124562448	3795	3795	3795	3795	0
448	20250311	124900	124562448	3795	3795	3795	3795	0
449	20250311	124800	124562448	3795	3795	3795	3795	0
450	20250311	124700	124562448	3795	3795	3795	3795	0
451	20250311	124600	124562448	3795	3795	3795	3795	0
452	20250311	124500	124562448	3795	3795	3795	3795	0
453	20250311	124400	124562448	3795	3795	3795	3795	0
454	20250311	124300	124562448	3795	3795	3795	3795	0
455	20250311	124200	124562448	3795	3795	3795	3795	20
456	20250311	124100	124486548	3795	3795	3795	3795	0
457	20250311	124000	124486548	3795	3795	3795	3795	0
458	20250311	123900	124486548	3795	3795	3795	3795	0
459	20250311	123800	124486548	3795	3795	3795	3795	1
460	20250311	123700	124482753	3775	3780	3780	3775	15
461	20250311	123600	124426118	3795	3795	3795	3795	0
462	20250311	123500	124426118	3795	3795	3795	3795	0
463	20250311	123400	124426118	3795	3785	3795	3785	18
464	20250311	123300	124357978	3785	3785	3785	3785	0
465	20250311	123200	124357978	3785	3785	3785	3785	0
466	20250311	123100	124357978	3785	3785	3785	3785	0
467	20250311	123000	124357978	3785	3785	3785	3785	0
468	20250311	122900	124357978	3785	3785	3785	3785	1
469	20250311	122800	124354193	3785	3785	3785	3785	1
470	20250311	122700	124350408	3770	3790	3790	3770	1239
471	20250311	122600	119674298	3790	3795	3795	3790	185
472	20250311	122500	118973025	3795	3795	3795	3795	0
473	20250311	122400	118973025	3795	3795	3795	3795	0
474	20250311	122300	118973025	3795	3790	3795	3790	129
475	20250311	122200	118484110	3790	3790	3790	3790	0
476	20250311	122100	118484110	3790	3790	3790	3790	5
477	20250311	122000	118465160	3790	3790	3790	3790	0
478	20250311	121900	118465160	3790	3790	3790	3790	49
479	20250311	121800	118279450	3790	3790	3790	3790	0
480	20250311	121700	118279450	3790	3790	3790	3790	0
481	20250311	121600	118279450	3790	3790	3790	3790	0
482	20250311	121500	118279450	3790	3790	3790	3790	0
483	20250311	121400	118279450	3790	3790	3790	3790	0
484	20250311	121300	118279450	3790	3790	3790	3790	0
485	20250311	121200	118279450	3790	3790	3790	3790	0
486	20250311	121100	118279450	3790	3790	3790	3790	0
487	20250311	121000	118279450	3790	3790	3790	3790	0
488	20250311	120900	118279450	3790	3790	3790	3790	0
489	20250311	120800	118279450	3790	3790	3790	3790	0
490	20250311	120700	118279450	3790	3790	3790	3790	0
491	20250311	120600	118279450	3790	3790	3790	3790	0
492	20250311	120500	118279450	3790	3790	3790	3790	0
493	20250311	120400	118279450	3790	3790	3790	3790	0
494	20250311	120300	118279450	3790	3790	3790	3790	0
495	20250311	120200	118279450	3790	3790	3790	3790	0
496	20250311	120100	118279450	3790	3790	3790	3790	0
497	20250311	120000	118279450	3790	3790	3790	3790	0
498	20250311	115900	118279450	3790	3790	3790	3790	0
499	20250311	115800	118279450	3790	3790	3790	3790	0
500	20250311	115700	118279450	3790	3790	3790	3790	2
501	20250311	115600	118271870	3795	3795	3795	3795	0
502	20250311	115500	118271870	3795	3795	3795	3795	0
503	20250311	115400	118271870	3795	3795	3795	3795	0
504	20250311	115300	118271870	3795	3795	3795	3795	0
505	20250311	115200	118271870	3795	3795	3795	3795	0
506	20250311	115100	118271870	3795	3770	3795	3770	41
507	20250311	115000	118117275	3770	3770	3770	3770	15
508	20250311	114900	118060725	3770	3770	3770	3770	13
509	20250311	114800	118011715	3770	3780	3780	3770	15
510	20250311	114700	117955155	3775	3775	3775	3775	28
511	20250311	114600	117849455	3775	3775	3775	3775	27
512	20250311	114500	117747530	3775	3775	3775	3775	28
513	20250311	114400	117641830	3775	3775	3775	3775	28
514	20250311	114300	117536130	3775	3775	3775	3775	0
515	20250311	114200	117536130	3775	3770	3775	3770	82
516	20250311	114100	117226720	3770	3770	3770	3770	15
517	20250311	114000	117170170	3770	3775	3775	3770	2000
518	20250311	113900	109626810	3780	3780	3780	3780	27
519	20250311	113800	109524750	3775	3785	3785	3775	15
520	20250311	113700	109468115	3775	3775	3775	3775	13
521	20250311	113600	109419040	3790	3790	3790	3790	0
522	20250311	113500	109419040	3790	3790	3790	3790	1
523	20250311	113400	109415250	3770	3770	3770	3770	0
524	20250311	113300	109415250	3770	3770	3770	3770	0
525	20250311	113200	109415250	3770	3770	3770	3770	0
526	20250311	113100	109415250	3770	3780	3780	3770	898
527	20250311	113000	106029750	3795	3795	3795	3795	1
528	20250311	112900	106025955	3790	3790	3790	3790	100
529	20250311	112800	105646955	3790	3785	3790	3785	3
530	20250311	112700	105635595	3785	3785	3785	3785	0
531	20250311	112600	105635595	3785	3785	3785	3785	1
532	20250311	112500	105631810	3795	3795	3795	3795	0
533	20250311	112400	105631810	3795	3795	3795	3795	0
534	20250311	112300	105631810	3795	3795	3795	3795	0
535	20250311	112200	105631810	3795	3795	3795	3795	0
536	20250311	112100	105631810	3795	3795	3795	3795	1
537	20250311	112000	105628015	3785	3785	3785	3785	0
538	20250311	111900	105628015	3785	3785	3785	3785	0
539	20250311	111800	105628015	3785	3780	3785	3780	2
540	20250311	111700	105620450	3785	3785	3785	3785	0
541	20250311	111600	105620450	3785	3785	3785	3785	0
542	20250311	111500	105620450	3785	3785	3785	3785	0
543	20250311	111400	105620450	3785	3785	3785	3785	0
544	20250311	111300	105620450	3785	3785	3785	3785	0
545	20250311	111200	105620450	3785	3785	3785	3785	0
546	20250311	111100	105620450	3785	3785	3785	3785	0
547	20250311	111000	105620450	3785	3785	3785	3785	0
548	20250311	110900	105620450	3785	3785	3785	3785	0
549	20250311	110800	105620450	3785	3785	3785	3785	0
550	20250311	110700	105620450	3785	3785	3785	3785	0
551	20250311	110600	105620450	3785	3785	3785	3785	0
552	20250311	110500	105620450	3785	3785	3785	3785	0
553	20250311	110400	105620450	3785	3785	3785	3785	0
554	20250311	110300	105620450	3785	3785	3785	3785	0
555	20250311	110200	105620450	3785	3785	3785	3785	0
556	20250311	110100	105620450	3785	3785	3785	3785	0
557	20250311	110000	105620450	3785	3785	3785	3785	1
558	20250311	105900	105616665	3770	3770	3770	3770	0
559	20250311	105800	105616665	3770	3770	3770	3770	0
560	20250311	105700	105616665	3770	3770	3770	3770	0
561	20250311	105600	105616665	3770	3770	3770	3770	0
562	20250311	105500	105616665	3770	3770	3770	3770	185
563	20250311	105400	104919215	3780	3780	3780	3780	0
564	20250311	105300	104919215	3780	3780	3780	3780	0
565	20250311	105200	104919215	3780	3780	3780	3780	0
566	20250311	105100	104919215	3780	3780	3780	3780	0
567	20250311	105000	104919215	3780	3780	3780	3780	0
568	20250311	104900	104919215	3780	3780	3780	3780	0
569	20250311	104800	104919215	3780	3780	3780	3780	0
570	20250311	104700	104919215	3780	3780	3780	3780	0
571	20250311	104600	104919215	3780	3780	3780	3780	0
572	20250311	104500	104919215	3780	3780	3780	3780	0
573	20250311	104400	104919215	3780	3780	3780	3780	0
574	20250311	104300	104919215	3780	3780	3780	3780	0
575	20250311	104200	104919215	3780	3780	3780	3780	0
576	20250311	104100	104919215	3780	3780	3780	3780	0
577	20250311	104000	104919215	3780	3780	3780	3780	0
578	20250311	103900	104919215	3780	3780	3780	3780	0
579	20250311	103800	104919215	3780	3780	3780	3780	0
580	20250311	103700	104919215	3780	3780	3780	3780	0
581	20250311	103600	104919215	3780	3780	3780	3780	1105
582	20250311	103500	100742315	3790	3790	3790	3790	1
583	20250311	103400	100738525	3780	3780	3780	3780	0
584	20250311	103300	100738525	3780	3780	3780	3780	500
585	20250311	103200	98848525	3780	3780	3780	3780	0
586	20250311	103100	98848525	3780	3780	3780	3780	397
587	20250311	103000	97347865	3780	3780	3780	3780	0
588	20250311	102900	97347865	3780	3780	3780	3780	0
589	20250311	102800	97347865	3780	3780	3780	3780	0
590	20250311	102700	97347865	3780	3780	3780	3780	1
591	20250311	102600	97344085	3780	3780	3780	3780	2
592	20250311	102500	97336525	3765	3765	3765	3765	0
593	20250311	102400	97336525	3765	3765	3765	3765	0
594	20250311	102300	97336525	3765	3765	3765	3765	0
595	20250311	102200	97336525	3765	3765	3765	3765	20
596	20250311	102100	97261225	3775	3775	3775	3775	1
597	20250311	102000	97257450	3770	3770	3770	3770	0
598	20250311	101900	97257450	3770	3770	3770	3770	0
599	20250311	101800	97257450	3770	3770	3770	3770	3
600	20250311	101700	97246140	3775	3775	3775	3775	1
601	20250311	101600	97242365	3770	3770	3770	3770	0
602	20250311	101500	97242365	3770	3770	3770	3770	21
603	20250311	101400	97163195	3770	3775	3775	3770	719
604	20250311	101300	94452540	3780	3780	3780	3780	0
605	20250311	101200	94452540	3780	3780	3780	3780	1000
606	20250311	101100	90672540	3775	3775	3775	3775	33
607	20250311	101000	90547965	3770	3770	3770	3770	0
608	20250311	100900	90547965	3770	3770	3770	3770	0
609	20250311	100800	90547965	3770	3770	3770	3770	518
610	20250311	100700	88595105	3770	3770	3770	3770	54
611	20250311	100600	88391525	3780	3780	3780	3780	2
612	20250311	100500	88383965	3770	3775	3775	3770	1074
613	20250311	100400	84334685	3775	3775	3775	3775	0
614	20250311	100300	84334685	3775	3775	3775	3775	0
615	20250311	100200	84334685	3775	3775	3775	3775	0
616	20250311	100100	84334685	3775	3775	3775	3775	1
617	20250311	100000	84330910	3775	3775	3775	3775	1
618	20250311	095900	84327135	3775	3775	3775	3775	0
619	20250311	095800	84327135	3775	3775	3775	3775	18
620	20250311	095700	84259185	3775	3775	3775	3775	54
621	20250311	095600	84055335	3775	3775	3775	3775	18
622	20250311	095500	83987385	3775	3775	3775	3775	0
623	20250311	095400	83987385	3775	3775	3775	3775	0
624	20250311	095300	83987385	3775	3775	3775	3775	0
625	20250311	095200	83987385	3775	3775	3775	3775	1804
626	20250311	095100	77177285	3795	3795	3795	3795	0
627	20250311	095000	77177285	3795	3785	3795	3775	2855
628	20250311	094900	66388710	3795	3795	3795	3795	0
629	20250311	094800	66388710	3795	3795	3795	3795	0
630	20250311	094700	66388710	3795	3785	3795	3785	15
631	20250311	094600	66331925	3795	3780	3795	3780	5001
632	20250311	094500	47428130	3795	3795	3795	3795	0
633	20250311	094400	47428130	3795	3795	3795	3795	0
634	20250311	094300	47428130	3795	3795	3795	3795	1
635	20250311	094200	47424335	3780	3790	3795	3780	701
636	20250311	094100	44772040	3795	3795	3795	3795	0
637	20250311	094000	44772040	3795	3795	3795	3795	0
638	20250311	093900	44772040	3795	3795	3795	3790	9
639	20250311	093800	44737920	3795	3795	3795	3795	18
640	20250311	093700	44669610	3795	3795	3795	3795	76
641	20250311	093600	44381190	3795	3790	3795	3790	796
642	20250311	093500	41364345	3790	3790	3790	3790	3
643	20250311	093400	41352975	3790	3790	3790	3790	110
644	20250311	093300	40936075	3790	3790	3790	3790	5
645	20250311	093200	40917125	3790	3790	3790	3790	0
646	20250311	093100	40917125	3790	3790	3790	3790	0
647	20250311	093000	40917125	3790	3790	3790	3790	389
648	20250311	092900	39442815	3795	3795	3795	3795	0
649	20250311	092800	39442815	3795	3795	3795	3795	364
650	20250311	092700	38061435	3795	3795	3795	3795	0
651	20250311	092600	38061435	3795	3795	3795	3795	0
652	20250311	092500	38061435	3795	3795	3795	3795	2
653	20250311	092400	38053845	3780	3780	3780	3780	0
654	20250311	092300	38053845	3780	3780	3780	3780	0
655	20250311	092200	38053845	3780	3780	3780	3780	0
656	20250311	092100	38053845	3780	3780	3780	3780	0
657	20250311	092000	38053845	3780	3780	3780	3780	0
658	20250311	091900	38053845	3780	3780	3780	3780	0
659	20250311	091800	38053845	3780	3780	3780	3780	200
660	20250311	091700	37297845	3780	3780	3780	3780	256
661	20250311	091600	36330165	3780	3780	3780	3780	0
662	20250311	091500	36330165	3780	3780	3780	3780	0
663	20250311	091400	36330165	3780	3780	3780	3780	15
664	20250311	091300	36273465	3780	3780	3780	3780	0
665	20250311	091200	36273465	3780	3780	3780	3780	0
666	20250311	091100	36273465	3780	3780	3780	3780	0
667	20250311	091000	36273465	3780	3780	3780	3780	1029
668	20250311	090900	32383845	3780	3780	3780	3780	0
669	20250311	090800	32383845	3780	3785	3785	3780	1201
670	20250311	090700	27839060	3785	3785	3785	3785	81
671	20250311	090600	27532475	3795	3795	3795	3795	402
672	20250311	090500	26006885	3795	3820	3820	3795	599
673	20250311	090400	23733655	3820	3820	3820	3820	0
674	20250311	090300	23733655	3820	3780	3820	3780	401
675	20250311	090200	22217835	3780	3790	3790	3780	4702
676	20250311	090100	4443815	3795	3795	3795	3795	0
677	20250311	090000	4443815	3795	3800	3800	3795	1170