KissMeData/236810/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	205800	214369184	2995	2995	2995	2995	2152
3	20250311	205700	214369184	2995	2995	2995	2995	0
4	20250311	205600	214369184	2995	2995	2995	2995	0
5	20250311	205500	214369184	2995	2995	2995	2995	0
6	20250311	205400	214369184	2995	2995	2995	2995	0
7	20250311	205300	214369184	2995	2995	2995	2995	0
8	20250311	205200	214369184	2995	2995	2995	2995	0
9	20250311	205100	214369184	2995	2995	2995	2995	0
10	20250311	205000	214369184	2995	2995	2995	2995	0
11	20250311	204900	214369184	2995	2995	2995	2995	0
12	20250311	204800	214369184	2995	2995	2995	2995	0
13	20250311	204700	214369184	2995	2995	2995	2995	0
14	20250311	204600	214369184	2995	2995	2995	2995	0
15	20250311	204500	214369184	2995	2995	2995	2995	0
16	20250311	204400	214369184	2995	2995	2995	2995	0
17	20250311	204300	214369184	2995	2995	2995	2995	0
18	20250311	204200	214369184	2995	2995	2995	2995	0
19	20250311	204100	214369184	2995	2995	2995	2995	0
20	20250311	204000	214369184	2995	2995	2995	2995	0
21	20250311	203900	214369184	2995	2995	2995	2995	0
22	20250311	203800	214369184	2995	2995	2995	2995	0
23	20250311	203700	214369184	2995	2995	2995	2995	0
24	20250311	203600	214369184	2995	2995	2995	2995	0
25	20250311	203500	214369184	2995	2995	2995	2995	0
26	20250311	203400	214369184	2995	2995	2995	2995	0
27	20250311	203300	214369184	2995	2995	2995	2995	0
28	20250311	203200	214369184	2995	2995	2995	2995	0
29	20250311	203100	214369184	2995	2995	2995	2995	0
30	20250311	203000	214369184	2995	2995	2995	2995	0
31	20250311	202900	214369184	2995	2995	2995	2995	0
32	20250311	202800	214369184	2995	2995	2995	2995	2152
33	20250311	202700	214369184	2995	2995	2995	2995	0
34	20250311	202600	214369184	2995	2995	2995	2995	0
35	20250311	202500	214369184	2995	2995	2995	2995	0
36	20250311	202400	214369184	2995	2995	2995	2995	0
37	20250311	202300	214369184	2995	2995	2995	2995	0
38	20250311	202200	214369184	2995	2995	2995	2995	0
39	20250311	202100	214369184	2995	2995	2995	2995	0
40	20250311	202000	214369184	2995	2995	2995	2995	0
41	20250311	201900	214369184	2995	2995	2995	2995	0
42	20250311	201800	214369184	2995	2995	2995	2995	0
43	20250311	201700	214369184	2995	2995	2995	2995	0
44	20250311	201600	214369184	2995	2995	2995	2995	0
45	20250311	201500	214369184	2995	2995	2995	2995	0
46	20250311	201400	214369184	2995	2995	2995	2995	0
47	20250311	201300	214369184	2995	2995	2995	2995	0
48	20250311	201200	214369184	2995	2995	2995	2995	0
49	20250311	201100	214369184	2995	2995	2995	2995	0
50	20250311	201000	214369184	2995	2995	2995	2995	0
51	20250311	200900	214369184	2995	2995	2995	2995	0
52	20250311	200800	214369184	2995	2995	2995	2995	0
53	20250311	200700	214369184	2995	2995	2995	2995	0
54	20250311	200600	214369184	2995	2995	2995	2995	0
55	20250311	200500	214369184	2995	2995	2995	2995	0
56	20250311	200400	214369184	2995	2995	2995	2995	0
57	20250311	200300	214369184	2995	2995	2995	2995	0
58	20250311	200200	214369184	2995	2995	2995	2995	0
59	20250311	200100	214369184	2995	2995	2995	2995	0
60	20250311	200000	214369184	2995	2995	2995	2995	0
61	20250311	195900	214369184	2995	2995	2995	2995	0
62	20250311	195800	214369184	2995	2995	2995	2995	2152
63	20250311	195700	214369184	2995	2995	2995	2995	0
64	20250311	195600	214369184	2995	2995	2995	2995	0
65	20250311	195500	214369184	2995	2995	2995	2995	0
66	20250311	195400	214369184	2995	2995	2995	2995	0
67	20250311	195300	214369184	2995	2995	2995	2995	0
68	20250311	195200	214369184	2995	2995	2995	2995	0
69	20250311	195100	214369184	2995	2995	2995	2995	0
70	20250311	195000	214369184	2995	2995	2995	2995	0
71	20250311	194900	214369184	2995	2995	2995	2995	0
72	20250311	194800	214369184	2995	2995	2995	2995	0
73	20250311	194700	214369184	2995	2995	2995	2995	0
74	20250311	194600	214369184	2995	2995	2995	2995	0
75	20250311	194500	214369184	2995	2995	2995	2995	0
76	20250311	194400	214369184	2995	2995	2995	2995	0
77	20250311	194300	214369184	2995	2995	2995	2995	0
78	20250311	194200	214369184	2995	2995	2995	2995	0
79	20250311	194100	214369184	2995	2995	2995	2995	0
80	20250311	194000	214369184	2995	2995	2995	2995	0
81	20250311	193900	214369184	2995	2995	2995	2995	0
82	20250311	193800	214369184	2995	2995	2995	2995	0
83	20250311	193700	214369184	2995	2995	2995	2995	0
84	20250311	193600	214369184	2995	2995	2995	2995	0
85	20250311	193500	214369184	2995	2995	2995	2995	0
86	20250311	193400	214369184	2995	2995	2995	2995	0
87	20250311	193300	214369184	2995	2995	2995	2995	0
88	20250311	193200	214369184	2995	2995	2995	2995	0
89	20250311	193100	214369184	2995	2995	2995	2995	0
90	20250311	193000	214369184	2995	2995	2995	2995	0
91	20250311	192900	214369184	2995	2995	2995	2995	0
92	20250311	192800	214369184	2995	2995	2995	2995	2152
93	20250311	192700	214369184	2995	2995	2995	2995	0
94	20250311	192600	214369184	2995	2995	2995	2995	0
95	20250311	192500	214369184	2995	2995	2995	2995	0
96	20250311	192400	214369184	2995	2995	2995	2995	0
97	20250311	192300	214369184	2995	2995	2995	2995	0
98	20250311	192200	214369184	2995	2995	2995	2995	0
99	20250311	192100	214369184	2995	2995	2995	2995	0
100	20250311	192000	214369184	2995	2995	2995	2995	0
101	20250311	191900	214369184	2995	2995	2995	2995	0
102	20250311	191800	214369184	2995	2995	2995	2995	0
103	20250311	191700	214369184	2995	2995	2995	2995	0
104	20250311	191600	214369184	2995	2995	2995	2995	0
105	20250311	191500	214369184	2995	2995	2995	2995	0
106	20250311	191400	214369184	2995	2995	2995	2995	0
107	20250311	191300	214369184	2995	2995	2995	2995	0
108	20250311	191200	214369184	2995	2995	2995	2995	0
109	20250311	191100	214369184	2995	2995	2995	2995	0
110	20250311	191000	214369184	2995	2995	2995	2995	0
111	20250311	190900	214369184	2995	2995	2995	2995	0
112	20250311	190800	214369184	2995	2995	2995	2995	0
113	20250311	190700	214369184	2995	2995	2995	2995	0
114	20250311	190600	214369184	2995	2995	2995	2995	0
115	20250311	190500	214369184	2995	2995	2995	2995	0
116	20250311	190400	214369184	2995	2995	2995	2995	0
117	20250311	190300	214369184	2995	2995	2995	2995	0
118	20250311	190200	214369184	2995	2995	2995	2995	0
119	20250311	190100	214369184	2995	2995	2995	2995	0
120	20250311	190000	214369184	2995	2995	2995	2995	0
121	20250311	185900	214369184	2995	2995	2995	2995	0
122	20250311	185800	214369184	2995	2995	2995	2995	2152
123	20250311	185700	214369184	2995	2995	2995	2995	0
124	20250311	185600	214369184	2995	2995	2995	2995	0
125	20250311	185500	214369184	2995	2995	2995	2995	0
126	20250311	185400	214369184	2995	2995	2995	2995	0
127	20250311	185300	214369184	2995	2995	2995	2995	0
128	20250311	185200	214369184	2995	2995	2995	2995	0
129	20250311	185100	214369184	2995	2995	2995	2995	0
130	20250311	185000	214369184	2995	2995	2995	2995	0
131	20250311	184900	214369184	2995	2995	2995	2995	0
132	20250311	184800	214369184	2995	2995	2995	2995	0
133	20250311	184700	214369184	2995	2995	2995	2995	0
134	20250311	184600	214369184	2995	2995	2995	2995	0
135	20250311	184500	214369184	2995	2995	2995	2995	0
136	20250311	184400	214369184	2995	2995	2995	2995	0
137	20250311	184300	214369184	2995	2995	2995	2995	0
138	20250311	184200	214369184	2995	2995	2995	2995	0
139	20250311	184100	214369184	2995	2995	2995	2995	0
140	20250311	184000	214369184	2995	2995	2995	2995	0
141	20250311	183900	214369184	2995	2995	2995	2995	0
142	20250311	183800	214369184	2995	2995	2995	2995	0
143	20250311	183700	214369184	2995	2995	2995	2995	0
144	20250311	183600	214369184	2995	2995	2995	2995	0
145	20250311	183500	214369184	2995	2995	2995	2995	0
146	20250311	183400	214369184	2995	2995	2995	2995	0
147	20250311	183300	214369184	2995	2995	2995	2995	0
148	20250311	183200	214369184	2995	2995	2995	2995	0
149	20250311	183100	214369184	2995	2995	2995	2995	0
150	20250311	183000	214369184	2995	2995	2995	2995	0
151	20250311	182900	214369184	2995	2995	2995	2995	0
152	20250311	182800	214369184	2995	2995	2995	2995	2152
153	20250311	182700	214369184	2995	2995	2995	2995	0
154	20250311	182600	214369184	2995	2995	2995	2995	0
155	20250311	182500	214369184	2995	2995	2995	2995	0
156	20250311	182400	214369184	2995	2995	2995	2995	0
157	20250311	182300	214369184	2995	2995	2995	2995	0
158	20250311	182200	214369184	2995	2995	2995	2995	0
159	20250311	182100	214369184	2995	2995	2995	2995	0
160	20250311	182000	214369184	2995	2995	2995	2995	0
161	20250311	181900	214369184	2995	2995	2995	2995	0
162	20250311	181800	214369184	2995	2995	2995	2995	0
163	20250311	181700	214369184	2995	2995	2995	2995	0
164	20250311	181600	214369184	2995	2995	2995	2995	0
165	20250311	181500	214369184	2995	2995	2995	2995	0
166	20250311	181400	214369184	2995	2995	2995	2995	0
167	20250311	181300	214369184	2995	2995	2995	2995	0
168	20250311	181200	214369184	2995	2995	2995	2995	0
169	20250311	181100	214369184	2995	2995	2995	2995	0
170	20250311	181000	214369184	2995	2995	2995	2995	0
171	20250311	180900	214369184	2995	2995	2995	2995	0
172	20250311	180800	214369184	2995	2995	2995	2995	0
173	20250311	180700	214369184	2995	2995	2995	2995	0
174	20250311	180600	214369184	2995	2995	2995	2995	0
175	20250311	180500	214369184	2995	2995	2995	2995	0
176	20250311	180400	214369184	2995	2995	2995	2995	0
177	20250311	180300	214369184	2995	2995	2995	2995	0
178	20250311	180200	214369184	2995	2995	2995	2995	0
179	20250311	180100	214369184	2995	2995	2995	2995	0
180	20250311	180000	214369184	2995	2995	2995	2995	0
181	20250311	175900	214369184	2995	2995	2995	2995	0
182	20250311	175800	214369184	2995	2995	2995	2995	2152
183	20250311	175700	214369184	2995	2995	2995	2995	0
184	20250311	175600	214369184	2995	2995	2995	2995	0
185	20250311	175500	214369184	2995	2995	2995	2995	0
186	20250311	175400	214369184	2995	2995	2995	2995	0
187	20250311	175300	214369184	2995	2995	2995	2995	0
188	20250311	175200	214369184	2995	2995	2995	2995	0
189	20250311	175100	214369184	2995	2995	2995	2995	0
190	20250311	175000	214369184	2995	2995	2995	2995	0
191	20250311	174900	214369184	2995	2995	2995	2995	0
192	20250311	174800	214369184	2995	2995	2995	2995	0
193	20250311	174700	214369184	2995	2995	2995	2995	0
194	20250311	174600	214369184	2995	2995	2995	2995	0
195	20250311	174500	214369184	2995	2995	2995	2995	0
196	20250311	174400	214369184	2995	2995	2995	2995	0
197	20250311	174300	214369184	2995	2995	2995	2995	0
198	20250311	174200	214369184	2995	2995	2995	2995	0
199	20250311	174100	214369184	2995	2995	2995	2995	0
200	20250311	174000	214369184	2995	2995	2995	2995	0
201	20250311	173900	214369184	2995	2995	2995	2995	0
202	20250311	173800	214369184	2995	2995	2995	2995	0
203	20250311	173700	214369184	2995	2995	2995	2995	0
204	20250311	173600	214369184	2995	2995	2995	2995	0
205	20250311	173500	214369184	2995	2995	2995	2995	0
206	20250311	173400	214369184	2995	2995	2995	2995	0
207	20250311	173300	214369184	2995	2995	2995	2995	0
208	20250311	173200	214369184	2995	2995	2995	2995	0
209	20250311	173100	214369184	2995	2995	2995	2995	0
210	20250311	173000	214369184	2995	2995	2995	2995	0
211	20250311	172900	214369184	2995	2995	2995	2995	0
212	20250311	172800	214369184	2995	2995	2995	2995	2152
213	20250311	172700	214369184	2995	2995	2995	2995	0
214	20250311	172600	214369184	2995	2995	2995	2995	0
215	20250311	172500	214369184	2995	2995	2995	2995	0
216	20250311	172400	214369184	2995	2995	2995	2995	0
217	20250311	172300	214369184	2995	2995	2995	2995	0
218	20250311	172200	214369184	2995	2995	2995	2995	0
219	20250311	172100	214369184	2995	2995	2995	2995	0
220	20250311	172000	214369184	2995	2995	2995	2995	0
221	20250311	171900	214369184	2995	2995	2995	2995	0
222	20250311	171800	214369184	2995	2995	2995	2995	0
223	20250311	171700	214369184	2995	2995	2995	2995	0
224	20250311	171600	214369184	2995	2995	2995	2995	0
225	20250311	171500	214369184	2995	2995	2995	2995	0
226	20250311	171400	214369184	2995	2995	2995	2995	0
227	20250311	171300	214369184	2995	2995	2995	2995	0
228	20250311	171200	214369184	2995	2995	2995	2995	0
229	20250311	171100	214369184	2995	2995	2995	2995	0
230	20250311	171000	214369184	2995	2995	2995	2995	0
231	20250311	170900	214369184	2995	2995	2995	2995	0
232	20250311	170800	214369184	2995	2995	2995	2995	0
233	20250311	170700	214369184	2995	2995	2995	2995	0
234	20250311	170600	214369184	2995	2995	2995	2995	0
235	20250311	170500	214369184	2995	2995	2995	2995	0
236	20250311	170400	214369184	2995	2995	2995	2995	0
237	20250311	170300	214369184	2995	2995	2995	2995	0
238	20250311	170200	214369184	2995	2995	2995	2995	0
239	20250311	170100	214369184	2995	2995	2995	2995	0
240	20250311	170000	214369184	2995	2995	2995	2995	0
241	20250311	165900	214369184	2995	2995	2995	2995	0
242	20250311	165800	214369184	2995	2995	2995	2995	2152
243	20250311	165700	214369184	2995	2995	2995	2995	0
244	20250311	165600	214369184	2995	2995	2995	2995	0
245	20250311	165500	214369184	2995	2995	2995	2995	0
246	20250311	165400	214369184	2995	2995	2995	2995	0
247	20250311	165300	214369184	2995	2995	2995	2995	0
248	20250311	165200	214369184	2995	2995	2995	2995	0
249	20250311	165100	214369184	2995	2995	2995	2995	0
250	20250311	165000	214369184	2995	2995	2995	2995	0
251	20250311	164900	214369184	2995	2995	2995	2995	0
252	20250311	164800	214369184	2995	2995	2995	2995	0
253	20250311	164700	214369184	2995	2995	2995	2995	0
254	20250311	164600	214369184	2995	2995	2995	2995	0
255	20250311	164500	214369184	2995	2995	2995	2995	0
256	20250311	164400	214369184	2995	2995	2995	2995	0
257	20250311	164300	214369184	2995	2995	2995	2995	0
258	20250311	164200	214369184	2995	2995	2995	2995	0
259	20250311	164100	214369184	2995	2995	2995	2995	0
260	20250311	164000	214369184	2995	2995	2995	2995	0
261	20250311	163900	214369184	2995	2995	2995	2995	0
262	20250311	163800	214369184	2995	2995	2995	2995	0
263	20250311	163700	214369184	2995	2995	2995	2995	0
264	20250311	163600	214369184	2995	2995	2995	2995	0
265	20250311	163500	214369184	2995	2995	2995	2995	0
266	20250311	163400	214369184	2995	2995	2995	2995	0
267	20250311	163300	214369184	2995	2995	2995	2995	0
268	20250311	163200	214369184	2995	2995	2995	2995	0
269	20250311	163100	214369184	2995	2995	2995	2995	0
270	20250311	163000	214369184	2995	2995	2995	2995	0
271	20250311	162900	214369184	2995	2995	2995	2995	0
272	20250311	162800	214369184	2995	2995	2995	2995	2152
273	20250311	162700	214369184	2995	2995	2995	2995	0
274	20250311	162600	214369184	2995	2995	2995	2995	0
275	20250311	162500	214369184	2995	2995	2995	2995	0
276	20250311	162400	214369184	2995	2995	2995	2995	0
277	20250311	162300	214369184	2995	2995	2995	2995	0
278	20250311	162200	214369184	2995	2995	2995	2995	0
279	20250311	162100	214369184	2995	2995	2995	2995	0
280	20250311	162000	214369184	2995	2995	2995	2995	0
281	20250311	161900	214369184	2995	2995	2995	2995	0
282	20250311	161800	214369184	2995	2995	2995	2995	0
283	20250311	161700	214369184	2995	2995	2995	2995	0
284	20250311	161600	214369184	2995	2995	2995	2995	0
285	20250311	161500	214369184	2995	2995	2995	2995	0
286	20250311	161400	214369184	2995	2995	2995	2995	0
287	20250311	161300	214369184	2995	2995	2995	2995	0
288	20250311	161200	214369184	2995	2995	2995	2995	0
289	20250311	161100	214369184	2995	2995	2995	2995	0
290	20250311	161000	214369184	2995	2995	2995	2995	0
291	20250311	160900	214369184	2995	2995	2995	2995	0
292	20250311	160800	214369184	2995	2995	2995	2995	0
293	20250311	160700	214369184	2995	2995	2995	2995	0
294	20250311	160600	214369184	2995	2995	2995	2995	0
295	20250311	160500	214369184	2995	2995	2995	2995	0
296	20250311	160400	214369184	2995	2995	2995	2995	0
297	20250311	160300	214369184	2995	2995	2995	2995	0
298	20250311	160200	214369184	2995	2995	2995	2995	0
299	20250311	160100	214369184	2995	2995	2995	2995	0
300	20250311	160000	214369184	2995	2995	2995	2995	0
301	20250311	155900	214369184	2995	2995	2995	2995	0
302	20250311	155800	214369184	2995	2995	2995	2995	2152
303	20250311	155700	214369184	2995	2995	2995	2995	0
304	20250311	155600	214369184	2995	2995	2995	2995	0
305	20250311	155500	214369184	2995	2995	2995	2995	0
306	20250311	155400	214369184	2995	2995	2995	2995	0
307	20250311	155300	214369184	2995	2995	2995	2995	0
308	20250311	155200	214369184	2995	2995	2995	2995	0
309	20250311	155100	214369184	2995	2995	2995	2995	0
310	20250311	155000	214369184	2995	2995	2995	2995	0
311	20250311	154900	214369184	2995	2995	2995	2995	0
312	20250311	154800	214369184	2995	2995	2995	2995	0
313	20250311	154700	214369184	2995	2995	2995	2995	0
314	20250311	154600	214369184	2995	2995	2995	2995	0
315	20250311	154500	214369184	2995	2995	2995	2995	0
316	20250311	154400	214369184	2995	2995	2995	2995	0
317	20250311	154300	214369184	2995	2995	2995	2995	0
318	20250311	154200	214369184	2995	2995	2995	2995	0
319	20250311	154100	214369184	2995	2995	2995	2995	0
320	20250311	154000	214369184	2995	2995	2995	2995	0
321	20250311	153900	214369184	2995	2995	2995	2995	0
322	20250311	153800	214369184	2995	2995	2995	2995	0
323	20250311	153700	214369184	2995	2995	2995	2995	0
324	20250311	153600	214369184	2995	2995	2995	2995	0
325	20250311	153500	214369184	2995	2995	2995	2995	0
326	20250311	153400	214369184	2995	2995	2995	2995	0
327	20250311	153300	214369184	2995	2995	2995	2995	0
328	20250311	153200	214369184	2995	2995	2995	2995	0
329	20250311	153100	214369184	2995	2995	2995	2995	0
330	20250311	153000	214369184	2995	2995	2995	2995	2152
331	20250311	152900	207923944	2975	2975	2975	2975	0
332	20250311	152800	207923944	2975	2975	2975	2975	0
333	20250311	152700	207923944	2975	2975	2975	2975	0
334	20250311	152600	207923944	2975	2975	2975	2975	0
335	20250311	152500	207923944	2975	2975	2975	2975	0
336	20250311	152400	207923944	2975	2975	2975	2975	0
337	20250311	152300	207923944	2975	2975	2975	2975	0
338	20250311	152200	207923944	2975	2975	2975	2975	0
339	20250311	152100	207923944	2975	2975	2975	2975	0
340	20250311	152000	207923944	2975	2975	2975	2975	0
341	20250311	151900	207923944	2975	2975	2975	2975	0
342	20250311	151800	207923944	2975	2975	2975	2975	0
343	20250311	151700	207923944	2975	2975	2975	2975	168
344	20250311	151600	207424144	2975	2975	2975	2975	100
345	20250311	151500	207126644	2975	2955	2975	2955	101
346	20250311	151400	206828169	2980	2945	2980	2945	860
347	20250311	151300	204286799	2955	2955	2955	2955	0
348	20250311	151200	204286799	2955	2955	2955	2955	0
349	20250311	151100	204286799	2955	2945	2955	2945	3
350	20250311	151000	204277954	2940	2940	2940	2940	400
351	20250311	150900	203101954	2945	2945	2945	2945	189
352	20250311	150800	202545349	2940	2940	2940	2940	100
353	20250311	150700	202251349	2940	2940	2940	2940	10
354	20250311	150600	202221949	2945	2945	2945	2945	0
355	20250311	150500	202221949	2945	2945	2945	2945	31
356	20250311	150400	202130654	2945	2945	2945	2945	30
357	20250311	150300	202042304	2945	2945	2945	2945	442
358	20250311	150200	200740614	2930	2930	2930	2930	0
359	20250311	150100	200740614	2930	2950	2950	2930	274
360	20250311	150000	199932514	2930	2930	2930	2930	1
361	20250311	145900	199929584	2955	2955	2955	2955	0
362	20250311	145800	199929584	2955	2955	2955	2955	0
363	20250311	145700	199929584	2955	2955	2955	2955	0
364	20250311	145600	199929584	2955	2930	2955	2925	1639
365	20250311	145500	195128084	2955	2955	2955	2955	1
366	20250311	145400	195125129	2930	2930	2930	2930	0
367	20250311	145300	195125129	2930	2930	2930	2930	0
368	20250311	145200	195125129	2930	2930	2930	2930	0
369	20250311	145100	195125129	2930	2945	2945	2930	62
370	20250311	145000	194942959	2955	2955	2955	2955	0
371	20250311	144900	194942959	2955	2955	2955	2955	0
372	20250311	144800	194942959	2955	2950	2955	2910	4825
373	20250311	144700	180799769	2950	2950	2950	2950	0
374	20250311	144600	180799769	2950	2950	2950	2950	0
375	20250311	144500	180799769	2950	2950	2950	2950	0
376	20250311	144400	180799769	2950	2950	2950	2950	0
377	20250311	144300	180799769	2950	2950	2950	2950	0
378	20250311	144200	180799769	2950	2950	2950	2950	0
379	20250311	144100	180799769	2950	2950	2950	2950	0
380	20250311	144000	180799769	2950	2950	2950	2950	0
381	20250311	143900	180799769	2950	2950	2950	2950	0
382	20250311	143800	180799769	2950	2950	2950	2950	0
383	20250311	143700	180799769	2950	2950	2950	2950	124
384	20250311	143600	180433969	2955	2955	2955	2955	0
385	20250311	143500	180433969	2955	2955	2955	2955	0
386	20250311	143400	180433969	2955	2955	2955	2955	0
387	20250311	143300	180433969	2955	2955	2955	2955	0
388	20250311	143200	180433969	2955	2955	2955	2955	0
389	20250311	143100	180433969	2955	2955	2955	2955	1
390	20250311	143000	180431014	2955	2955	2955	2955	5
391	20250311	142900	180416239	2955	2955	2955	2955	1
392	20250311	142800	180413284	2955	2955	2955	2955	50
393	20250311	142700	180265534	2955	2955	2955	2955	5
394	20250311	142600	180250759	2955	2955	2955	2955	0
395	20250311	142500	180250759	2955	2955	2955	2955	0
396	20250311	142400	180250759	2955	2955	2955	2955	0
397	20250311	142300	180250759	2955	2955	2955	2955	233
398	20250311	142200	179562244	2950	2950	2950	2950	0
399	20250311	142100	179562244	2950	2950	2950	2950	0
400	20250311	142000	179562244	2950	2950	2950	2950	10
401	20250311	141900	179532744	2955	2955	2955	2955	0
402	20250311	141800	179532744	2955	2955	2955	2955	0
403	20250311	141700	179532744	2955	2955	2955	2955	0
404	20250311	141600	179532744	2955	2955	2955	2955	0
405	20250311	141500	179532744	2955	2955	2955	2955	0
406	20250311	141400	179532744	2955	2955	2955	2955	232
407	20250311	141300	178847184	2960	2960	2960	2960	0
408	20250311	141200	178847184	2960	2960	2960	2960	1
409	20250311	141100	178844224	2960	2960	2960	2960	28
410	20250311	141000	178761344	2965	2965	2965	2965	0
411	20250311	140900	178761344	2965	2965	2965	2965	11
412	20250311	140800	178728729	2980	2980	2980	2980	0
413	20250311	140700	178728729	2980	2980	2980	2980	0
414	20250311	140600	178728729	2980	2980	2980	2980	300
415	20250311	140500	177834729	2985	2985	2985	2985	0
416	20250311	140400	177834729	2985	2965	2985	2965	2001
417	20250311	140300	171877514	2960	2960	2960	2960	0
418	20250311	140200	171877514	2960	2945	2960	2945	381
419	20250311	140100	170753304	2940	2940	2940	2940	0
420	20250311	140000	170753304	2940	2940	2940	2940	0
421	20250311	135900	170753304	2940	2940	2940	2940	0
422	20250311	135800	170753304	2940	2940	2940	2940	0
423	20250311	135700	170753304	2940	2940	2940	2940	0
424	20250311	135600	170753304	2940	2940	2940	2940	0
425	20250311	135500	170753304	2940	2940	2940	2940	0
426	20250311	135400	170753304	2940	2940	2940	2940	0
427	20250311	135300	170753304	2940	2940	2940	2940	100
428	20250311	135200	170459304	2945	2945	2945	2945	0
429	20250311	135100	170459304	2945	2945	2945	2945	0
430	20250311	135000	170459304	2945	2945	2945	2945	0
431	20250311	134900	170459304	2945	2945	2945	2945	0
432	20250311	134800	170459304	2945	2945	2945	2945	0
433	20250311	134700	170459304	2945	2945	2945	2945	220
434	20250311	134600	169811404	2950	2950	2950	2950	10
435	20250311	134500	169781904	2950	2950	2950	2950	0
436	20250311	134400	169781904	2950	2950	2950	2950	0
437	20250311	134300	169781904	2950	2950	2950	2950	0
438	20250311	134200	169781904	2950	2950	2950	2950	0
439	20250311	134100	169781904	2950	2950	2950	2950	0
440	20250311	134000	169781904	2950	2950	2950	2950	0
441	20250311	133900	169781904	2950	2957	2957	2950	391
442	20250311	133800	168626562	2955	2950	2955	2950	218
443	20250311	133700	167983457	2945	2935	2945	2935	268
444	20250311	133600	167196542	2925	2925	2925	2925	0
445	20250311	133500	167196542	2925	2925	2925	2925	0
446	20250311	133400	167196542	2925	2925	2925	2925	0
447	20250311	133300	167196542	2925	2925	2925	2925	258
448	20250311	133200	166441892	2925	2925	2925	2925	0
449	20250311	133100	166441892	2925	2925	2925	2925	5
450	20250311	133000	166427267	2920	2920	2920	2920	100
451	20250311	132900	166135267	2925	2925	2925	2925	0
452	20250311	132800	166135267	2925	2925	2925	2925	0
453	20250311	132700	166135267	2925	2925	2925	2925	0
454	20250311	132600	166135267	2925	2925	2925	2925	1437
455	20250311	132500	161932042	2925	2925	2925	2925	0
456	20250311	132400	161932042	2925	2925	2925	2925	3593
457	20250311	132300	151422517	2925	2925	2925	2925	5599
458	20250311	132200	135045442	2925	2925	2925	2925	0
459	20250311	132100	135045442	2925	2925	2925	2925	0
460	20250311	132000	135045442	2925	2930	2930	2925	7922
461	20250311	131900	111872172	2935	2935	2935	2935	0
462	20250311	131800	111872172	2935	2935	2935	2935	238
463	20250311	131700	111173642	2930	2930	2930	2930	0
464	20250311	131600	111173642	2930	2930	2930	2930	0
465	20250311	131500	111173642	2930	2930	2930	2930	70
466	20250311	131400	110968542	2935	2935	2935	2935	0
467	20250311	131300	110968542	2935	2935	2935	2935	0
468	20250311	131200	110968542	2935	2935	2935	2935	0
469	20250311	131100	110968542	2935	2935	2935	2935	0
470	20250311	131000	110968542	2935	2930	2935	2930	393
471	20250311	130900	109816997	2925	2925	2925	2925	0
472	20250311	130800	109816997	2925	2925	2925	2925	24
473	20250311	130700	109746797	2925	2925	2925	2925	115
474	20250311	130600	109410422	2930	2930	2930	2930	0
475	20250311	130500	109410422	2930	2930	2930	2930	0
476	20250311	130400	109410422	2930	2930	2930	2930	0
477	20250311	130300	109410422	2930	2930	2930	2930	0
478	20250311	130200	109410422	2930	2930	2930	2930	0
479	20250311	130100	109410422	2930	2930	2930	2930	0
480	20250311	130000	109410422	2930	2930	2930	2930	25
481	20250311	125900	109337172	2930	2930	2930	2930	30
482	20250311	125800	109249272	2930	2930	2930	2930	0
483	20250311	125700	109249272	2930	2930	2930	2930	0
484	20250311	125600	109249272	2930	2930	2930	2930	0
485	20250311	125500	109249272	2930	2930	2930	2930	3
486	20250311	125400	109240482	2930	2930	2930	2930	0
487	20250311	125300	109240482	2930	2930	2930	2930	0
488	20250311	125200	109240482	2930	2930	2930	2930	0
489	20250311	125100	109240482	2930	2930	2930	2930	9
490	20250311	125000	109214112	2930	2930	2930	2930	24
491	20250311	124900	109143792	2930	2930	2930	2930	150
492	20250311	124800	108704292	2930	2930	2930	2930	0
493	20250311	124700	108704292	2930	2930	2930	2930	9
494	20250311	124600	108677922	2932	2932	2932	2932	0
495	20250311	124500	108677922	2932	2932	2932	2932	0
496	20250311	124400	108677922	2932	2932	2932	2932	0
497	20250311	124300	108677922	2932	2932	2932	2932	1
498	20250311	124200	108674990	2930	2930	2930	2930	0
499	20250311	124100	108674990	2930	2930	2930	2930	0
500	20250311	124000	108674990	2930	2930	2930	2930	0
501	20250311	123900	108674990	2930	2930	2930	2930	80
502	20250311	123800	108440590	2935	2935	2935	2935	162
503	20250311	123700	107965120	2935	2935	2935	2935	0
504	20250311	123600	107965120	2935	2935	2935	2935	0
505	20250311	123500	107965120	2935	2935	2935	2935	0
506	20250311	123400	107965120	2935	2935	2935	2935	0
507	20250311	123300	107965120	2935	2935	2935	2935	114
508	20250311	123200	107630530	2935	2935	2935	2935	0
509	20250311	123100	107630530	2935	2935	2935	2935	0
510	20250311	123000	107630530	2935	2935	2935	2935	2
511	20250311	122900	107624660	2935	2935	2935	2935	0
512	20250311	122800	107624660	2935	2935	2935	2935	0
513	20250311	122700	107624660	2935	2935	2935	2935	0
514	20250311	122600	107624660	2935	2935	2935	2935	0
515	20250311	122500	107624660	2935	2935	2935	2935	5
516	20250311	122400	107609985	2932	2932	2932	2932	0
517	20250311	122300	107609985	2932	2932	2932	2932	0
518	20250311	122200	107609985	2932	2932	2932	2932	0
519	20250311	122100	107609985	2932	2932	2932	2932	0
520	20250311	122000	107609985	2932	2932	2932	2932	0
521	20250311	121900	107609985	2932	2932	2932	2932	0
522	20250311	121800	107609985	2932	2932	2932	2932	0
523	20250311	121700	107609985	2932	2932	2932	2932	190
524	20250311	121600	107052905	2930	2930	2930	2930	53
525	20250311	121500	106897615	2930	2930	2930	2930	0
526	20250311	121400	106897615	2930	2930	2930	2930	0
527	20250311	121300	106897615	2930	2930	2930	2930	0
528	20250311	121200	106897615	2930	2930	2930	2930	0
529	20250311	121100	106897615	2930	2930	2930	2930	0
530	20250311	121000	106897615	2930	2930	2930	2930	0
531	20250311	120900	106897615	2930	2930	2930	2930	0
532	20250311	120800	106897615	2930	2930	2930	2930	47
533	20250311	120700	106759905	2930	2930	2930	2930	912
534	20250311	120600	104087745	2930	2930	2930	2930	0
535	20250311	120500	104087745	2930	2930	2930	2930	0
536	20250311	120400	104087745	2930	2930	2930	2930	0
537	20250311	120300	104087745	2930	2930	2930	2930	0
538	20250311	120200	104087745	2930	2930	2930	2930	0
539	20250311	120100	104087745	2930	2930	2930	2930	0
540	20250311	120000	104087745	2930	2930	2930	2930	17
541	20250311	115900	104037935	2920	2920	2920	2920	0
542	20250311	115800	104037935	2920	2920	2920	2920	0
543	20250311	115700	104037935	2920	2920	2920	2920	0
544	20250311	115600	104037935	2920	2920	2920	2920	0
545	20250311	115500	104037935	2920	2920	2920	2920	0
546	20250311	115400	104037935	2920	2920	2920	2920	0
547	20250311	115300	104037935	2920	2920	2920	2920	0
548	20250311	115200	104037935	2920	2920	2920	2920	666
549	20250311	115100	102093215	2910	2910	2910	2910	0
550	20250311	115000	102093215	2910	2910	2910	2910	0
551	20250311	114900	102093215	2910	2910	2910	2910	0
552	20250311	114800	102093215	2910	2910	2910	2910	0
553	20250311	114700	102093215	2910	2910	2910	2910	0
554	20250311	114600	102093215	2910	2910	2910	2910	0
555	20250311	114500	102093215	2910	2910	2910	2910	0
556	20250311	114400	102093215	2910	2910	2910	2910	0
557	20250311	114300	102093215	2910	2910	2910	2910	0
558	20250311	114200	102093215	2910	2910	2910	2910	65
559	20250311	114100	101904065	2910	2910	2910	2910	0
560	20250311	114000	101904065	2910	2910	2910	2910	0
561	20250311	113900	101904065	2910	2910	2910	2910	0
562	20250311	113800	101904065	2910	2910	2910	2910	0
563	20250311	113700	101904065	2910	2910	2910	2910	0
564	20250311	113600	101904065	2910	2910	2910	2910	0
565	20250311	113500	101904065	2910	2910	2910	2910	0
566	20250311	113400	101904065	2910	2910	2910	2910	0
567	20250311	113300	101904065	2910	2910	2910	2910	0
568	20250311	113200	101904065	2910	2910	2910	2910	0
569	20250311	113100	101904065	2910	2910	2910	2910	0
570	20250311	113000	101904065	2910	2910	2910	2910	100
571	20250311	112900	101613065	2915	2915	2915	2915	4
572	20250311	112800	101601405	2915	2915	2915	2915	100
573	20250311	112700	101309905	2920	2920	2920	2920	0
574	20250311	112600	101309905	2920	2915	2920	2915	355
575	20250311	112500	100273365	2910	2910	2910	2910	28
576	20250311	112400	100191885	2910	2910	2910	2910	0
577	20250311	112300	100191885	2910	2910	2910	2910	0
578	20250311	112200	100191885	2910	2910	2910	2910	0
579	20250311	112100	100191885	2910	2910	2910	2910	0
580	20250311	112000	100191885	2910	2910	2910	2910	6
581	20250311	111900	100174425	2910	2910	2910	2910	0
582	20250311	111800	100174425	2910	2910	2910	2910	0
583	20250311	111700	100174425	2910	2910	2910	2910	0
584	20250311	111600	100174425	2910	2910	2910	2910	0
585	20250311	111500	100174425	2910	2910	2910	2910	7
586	20250311	111400	100154055	2910	2910	2910	2910	0
587	20250311	111300	100154055	2910	2910	2910	2910	0
588	20250311	111200	100154055	2910	2910	2910	2910	0
589	20250311	111100	100154055	2910	2910	2910	2910	506
590	20250311	111000	98681595	2915	2915	2915	2915	0
591	20250311	110900	98681595	2915	2915	2915	2915	0
592	20250311	110800	98681595	2915	2915	2915	2915	0
593	20250311	110700	98681595	2915	2915	2915	2915	0
594	20250311	110600	98681595	2915	2915	2915	2915	8
595	20250311	110500	98658275	2915	2915	2915	2915	0
596	20250311	110400	98658275	2915	2915	2915	2915	0
597	20250311	110300	98658275	2915	2915	2915	2915	0
598	20250311	110200	98658275	2915	2915	2915	2915	1
599	20250311	110100	98655360	2915	2915	2915	2915	0
600	20250311	110000	98655360	2915	2915	2915	2915	100
601	20250311	105900	98363860	2920	2920	2920	2920	0
602	20250311	105800	98363860	2920	2920	2920	2920	0
603	20250311	105700	98363860	2920	2920	2920	2920	0
604	20250311	105600	98363860	2920	2920	2920	2920	0
605	20250311	105500	98363860	2920	2920	2920	2920	1
606	20250311	105400	98360940	2905	2905	2905	2905	0
607	20250311	105300	98360940	2905	2905	2905	2905	0
608	20250311	105200	98360940	2905	2905	2905	2905	334
609	20250311	105100	97390670	2910	2910	2910	2910	0
610	20250311	105000	97390670	2910	2910	2910	2910	51
611	20250311	104900	97242260	2905	2905	2905	2905	0
612	20250311	104800	97242260	2905	2905	2905	2905	65
613	20250311	104700	97053435	2905	2905	2905	2905	0
614	20250311	104600	97053435	2905	2910	2910	2905	4
615	20250311	104500	97041805	2910	2910	2910	2910	0
616	20250311	104400	97041805	2910	2910	2910	2910	0
617	20250311	104300	97041805	2910	2910	2910	2910	105
618	20250311	104200	96736255	2905	2905	2905	2905	0
619	20250311	104100	96736255	2905	2905	2905	2905	0
620	20250311	104000	96736255	2905	2905	2905	2905	0
621	20250311	103900	96736255	2905	2910	2910	2905	303
622	20250311	103800	95854530	2910	2910	2910	2910	41
623	20250311	103700	95735220	2915	2915	2915	2915	0
624	20250311	103600	95735220	2915	2915	2915	2915	0
625	20250311	103500	95735220	2915	2915	2915	2915	0
626	20250311	103400	95735220	2915	2915	2915	2915	129
627	20250311	103300	95359185	2915	2915	2915	2915	1000
628	20250311	103200	92444185	2910	2910	2910	2910	0
629	20250311	103100	92444185	2910	2910	2910	2910	0
630	20250311	103000	92444185	2910	2910	2910	2910	0
631	20250311	102900	92444185	2910	2910	2910	2910	68
632	20250311	102800	92246305	2910	2910	2910	2910	0
633	20250311	102700	92246305	2910	2910	2910	2910	0
634	20250311	102600	92246305	2910	2905	2910	2905	181
635	20250311	102500	91720010	2905	2905	2905	2900	2956
636	20250311	102400	83147335	2905	2910	2910	2905	2556
637	20250311	102300	75721665	2905	2905	2905	2905	48
638	20250311	102200	75582225	2910	2910	2910	2910	12
639	20250311	102100	75547305	2910	2910	2910	2910	0
640	20250311	102000	75547305	2910	2915	2915	2910	19
641	20250311	101900	75492010	2915	2915	2915	2915	0
642	20250311	101800	75492010	2915	2915	2915	2915	0
643	20250311	101700	75492010	2915	2915	2915	2915	0
644	20250311	101600	75492010	2915	2915	2915	2915	0
645	20250311	101500	75492010	2915	2915	2915	2915	2
646	20250311	101400	75486180	2915	2950	2950	2915	82
647	20250311	101300	75245245	2925	2915	2950	2915	206
648	20250311	101200	74644130	2910	2910	2910	2905	90
649	20250311	101100	74382410	2910	2910	2910	2910	71
650	20250311	101000	74175800	2910	2910	2910	2910	20
651	20250311	100900	74117600	2905	2910	2910	2905	560
652	20250311	100800	72489800	2910	2910	2910	2910	1
653	20250311	100700	72486890	2905	2905	2905	2905	43
654	20250311	100600	72361975	2910	2910	2910	2910	0
655	20250311	100500	72361975	2910	2910	2910	2910	0
656	20250311	100400	72361975	2910	2910	2910	2910	0
657	20250311	100300	72361975	2910	2910	2910	2910	101
658	20250311	100200	72068065	2910	2910	2910	2910	107
659	20250311	100100	71756695	2910	2910	2910	2910	16
660	20250311	100000	71710135	2910	2915	2915	2905	3464
661	20250311	095900	61638000	2915	2915	2915	2915	500
662	20250311	095800	60180500	2915	2915	2915	2915	0
663	20250311	095700	60180500	2915	2915	2915	2915	0
664	20250311	095600	60180500	2915	2915	2915	2915	0
665	20250311	095500	60180500	2915	2915	2915	2915	186
666	20250311	095400	59638310	2915	2920	2920	2915	1885
667	20250311	095300	54141620	2920	2925	2925	2920	700
668	20250311	095200	52097395	2925	2925	2925	2925	20
669	20250311	095100	52038895	2925	2925	2925	2925	500
670	20250311	095000	50576395	2925	2925	2925	2925	2
671	20250311	094900	50570545	2950	2950	2950	2950	0
672	20250311	094800	50570545	2950	2950	2950	2950	0
673	20250311	094700	50570545	2950	2950	2950	2950	0
674	20250311	094600	50570545	2950	2950	2950	2950	50
675	20250311	094500	50423045	2950	2925	2950	2925	839
676	20250311	094400	47961015	2925	2925	2925	2925	100
677	20250311	094300	47668515	2925	2925	2925	2925	0
678	20250311	094200	47668515	2925	2925	2925	2925	10
679	20250311	094100	47639265	2920	2920	2920	2920	0
680	20250311	094000	47639265	2920	2920	2920	2920	0
681	20250311	093900	47639265	2920	2920	2920	2920	1878
682	20250311	093800	42155505	2935	2935	2935	2935	6
683	20250311	093700	42137895	2935	2920	2935	2920	2
684	20250311	093600	42132040	2930	2925	2930	2925	5050
685	20250311	093500	27359180	2920	2920	2920	2920	0
686	20250311	093400	27359180	2920	2920	2920	2920	86
687	20250311	093300	27108060	2920	2920	2920	2920	10
688	20250311	093200	27078860	2920	2920	2920	2920	20
689	20250311	093100	27020460	2915	2915	2915	2915	43
690	20250311	093000	26895115	2925	2925	2925	2925	66
691	20250311	092900	26702065	2910	2910	2910	2910	0
692	20250311	092800	26702065	2910	2910	2910	2910	738
693	20250311	092700	24554485	2910	2920	2920	2910	2300
694	20250311	092600	17859870	2920	2920	2920	2920	674
695	20250311	092500	15891790	2920	2930	2930	2920	483
696	20250311	092400	14480200	2930	2930	2930	2930	0
697	20250311	092300	14480200	2930	2925	2930	2925	11
698	20250311	092200	14448020	2920	2920	2920	2920	0
699	20250311	092100	14448020	2920	2920	2920	2920	21
700	20250311	092000	14386700	2920	2920	2920	2920	0
701	20250311	091900	14386700	2920	2920	2920	2920	0
702	20250311	091800	14386700	2920	2920	2920	2920	481
703	20250311	091700	12982180	2920	2925	2925	2920	200
704	20250311	091600	12398075	2930	2935	2935	2930	25
705	20250311	091500	12324750	2920	2920	2920	2920	0
706	20250311	091400	12324750	2920	2920	2920	2920	200
707	20250311	091300	11740750	2935	2935	2935	2935	1
708	20250311	091200	11737815	2935	2935	2935	2935	34
709	20250311	091100	11638025	2935	2935	2935	2935	49
710	20250311	091000	11494210	2935	2935	2935	2935	200
711	20250311	090900	10907210	2920	2925	2925	2920	400
712	20250311	090800	9738925	2920	2930	2930	2920	1367
713	20250311	090700	5741025	2930	2930	2930	2930	510
714	20250311	090600	4246725	2920	2935	2935	2920	270
715	20250311	090500	3456375	2940	2940	2940	2940	6
716	20250311	090400	3438735	2940	2940	2940	2940	136
717	20250311	090300	3038895	2940	2945	2945	2935	43
718	20250311	090200	2912585	2925	2945	2945	2925	605
719	20250311	090100	1140610	2945	2960	2975	2945	25
720	20250311	090000	1066805	2965	2980	2980	2965	358