KissMeData/261780/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	210500	141041141	3000	3000	3000	3000	220
3	20250311	210400	141041141	3000	3000	3000	3000	0
4	20250311	210300	141041141	3000	3000	3000	3000	0
5	20250311	210200	141041141	3000	3000	3000	3000	0
6	20250311	210100	141041141	3000	3000	3000	3000	0
7	20250311	210000	141041141	3000	3000	3000	3000	0
8	20250311	205900	141041141	3000	3000	3000	3000	0
9	20250311	205800	141041141	3000	3000	3000	3000	0
10	20250311	205700	141041141	3000	3000	3000	3000	0
11	20250311	205600	141041141	3000	3000	3000	3000	0
12	20250311	205500	141041141	3000	3000	3000	3000	0
13	20250311	205400	141041141	3000	3000	3000	3000	0
14	20250311	205300	141041141	3000	3000	3000	3000	0
15	20250311	205200	141041141	3000	3000	3000	3000	0
16	20250311	205100	141041141	3000	3000	3000	3000	0
17	20250311	205000	141041141	3000	3000	3000	3000	0
18	20250311	204900	141041141	3000	3000	3000	3000	0
19	20250311	204800	141041141	3000	3000	3000	3000	0
20	20250311	204700	141041141	3000	3000	3000	3000	0
21	20250311	204600	141041141	3000	3000	3000	3000	0
22	20250311	204500	141041141	3000	3000	3000	3000	0
23	20250311	204400	141041141	3000	3000	3000	3000	0
24	20250311	204300	141041141	3000	3000	3000	3000	0
25	20250311	204200	141041141	3000	3000	3000	3000	0
26	20250311	204100	141041141	3000	3000	3000	3000	0
27	20250311	204000	141041141	3000	3000	3000	3000	0
28	20250311	203900	141041141	3000	3000	3000	3000	0
29	20250311	203800	141041141	3000	3000	3000	3000	0
30	20250311	203700	141041141	3000	3000	3000	3000	0
31	20250311	203600	141041141	3000	3000	3000	3000	0
32	20250311	203500	141041141	3000	3000	3000	3000	220
33	20250311	203400	141041141	3000	3000	3000	3000	0
34	20250311	203300	141041141	3000	3000	3000	3000	0
35	20250311	203200	141041141	3000	3000	3000	3000	0
36	20250311	203100	141041141	3000	3000	3000	3000	0
37	20250311	203000	141041141	3000	3000	3000	3000	0
38	20250311	202900	141041141	3000	3000	3000	3000	0
39	20250311	202800	141041141	3000	3000	3000	3000	0
40	20250311	202700	141041141	3000	3000	3000	3000	0
41	20250311	202600	141041141	3000	3000	3000	3000	0
42	20250311	202500	141041141	3000	3000	3000	3000	0
43	20250311	202400	141041141	3000	3000	3000	3000	0
44	20250311	202300	141041141	3000	3000	3000	3000	0
45	20250311	202200	141041141	3000	3000	3000	3000	0
46	20250311	202100	141041141	3000	3000	3000	3000	0
47	20250311	202000	141041141	3000	3000	3000	3000	0
48	20250311	201900	141041141	3000	3000	3000	3000	0
49	20250311	201800	141041141	3000	3000	3000	3000	0
50	20250311	201700	141041141	3000	3000	3000	3000	0
51	20250311	201600	141041141	3000	3000	3000	3000	0
52	20250311	201500	141041141	3000	3000	3000	3000	0
53	20250311	201400	141041141	3000	3000	3000	3000	0
54	20250311	201300	141041141	3000	3000	3000	3000	0
55	20250311	201200	141041141	3000	3000	3000	3000	0
56	20250311	201100	141041141	3000	3000	3000	3000	0
57	20250311	201000	141041141	3000	3000	3000	3000	0
58	20250311	200900	141041141	3000	3000	3000	3000	0
59	20250311	200800	141041141	3000	3000	3000	3000	0
60	20250311	200700	141041141	3000	3000	3000	3000	0
61	20250311	200600	141041141	3000	3000	3000	3000	0
62	20250311	200500	141041141	3000	3000	3000	3000	220
63	20250311	200400	141041141	3000	3000	3000	3000	0
64	20250311	200300	141041141	3000	3000	3000	3000	0
65	20250311	200200	141041141	3000	3000	3000	3000	0
66	20250311	200100	141041141	3000	3000	3000	3000	0
67	20250311	200000	141041141	3000	3000	3000	3000	0
68	20250311	195900	141041141	3000	3000	3000	3000	0
69	20250311	195800	141041141	3000	3000	3000	3000	0
70	20250311	195700	141041141	3000	3000	3000	3000	0
71	20250311	195600	141041141	3000	3000	3000	3000	0
72	20250311	195500	141041141	3000	3000	3000	3000	0
73	20250311	195400	141041141	3000	3000	3000	3000	0
74	20250311	195300	141041141	3000	3000	3000	3000	0
75	20250311	195200	141041141	3000	3000	3000	3000	0
76	20250311	195100	141041141	3000	3000	3000	3000	0
77	20250311	195000	141041141	3000	3000	3000	3000	0
78	20250311	194900	141041141	3000	3000	3000	3000	0
79	20250311	194800	141041141	3000	3000	3000	3000	0
80	20250311	194700	141041141	3000	3000	3000	3000	0
81	20250311	194600	141041141	3000	3000	3000	3000	0
82	20250311	194500	141041141	3000	3000	3000	3000	0
83	20250311	194400	141041141	3000	3000	3000	3000	0
84	20250311	194300	141041141	3000	3000	3000	3000	0
85	20250311	194200	141041141	3000	3000	3000	3000	0
86	20250311	194100	141041141	3000	3000	3000	3000	0
87	20250311	194000	141041141	3000	3000	3000	3000	0
88	20250311	193900	141041141	3000	3000	3000	3000	0
89	20250311	193800	141041141	3000	3000	3000	3000	0
90	20250311	193700	141041141	3000	3000	3000	3000	0
91	20250311	193600	141041141	3000	3000	3000	3000	0
92	20250311	193500	141041141	3000	3000	3000	3000	220
93	20250311	193400	141041141	3000	3000	3000	3000	0
94	20250311	193300	141041141	3000	3000	3000	3000	0
95	20250311	193200	141041141	3000	3000	3000	3000	0
96	20250311	193100	141041141	3000	3000	3000	3000	0
97	20250311	193000	141041141	3000	3000	3000	3000	0
98	20250311	192900	141041141	3000	3000	3000	3000	0
99	20250311	192800	141041141	3000	3000	3000	3000	0
100	20250311	192700	141041141	3000	3000	3000	3000	0
101	20250311	192600	141041141	3000	3000	3000	3000	0
102	20250311	192500	141041141	3000	3000	3000	3000	0
103	20250311	192400	141041141	3000	3000	3000	3000	0
104	20250311	192300	141041141	3000	3000	3000	3000	0
105	20250311	192200	141041141	3000	3000	3000	3000	0
106	20250311	192100	141041141	3000	3000	3000	3000	0
107	20250311	192000	141041141	3000	3000	3000	3000	0
108	20250311	191900	141041141	3000	3000	3000	3000	0
109	20250311	191800	141041141	3000	3000	3000	3000	0
110	20250311	191700	141041141	3000	3000	3000	3000	0
111	20250311	191600	141041141	3000	3000	3000	3000	0
112	20250311	191500	141041141	3000	3000	3000	3000	0
113	20250311	191400	141041141	3000	3000	3000	3000	0
114	20250311	191300	141041141	3000	3000	3000	3000	0
115	20250311	191200	141041141	3000	3000	3000	3000	0
116	20250311	191100	141041141	3000	3000	3000	3000	0
117	20250311	191000	141041141	3000	3000	3000	3000	0
118	20250311	190900	141041141	3000	3000	3000	3000	0
119	20250311	190800	141041141	3000	3000	3000	3000	0
120	20250311	190700	141041141	3000	3000	3000	3000	0
121	20250311	190600	141041141	3000	3000	3000	3000	0
122	20250311	190500	141041141	3000	3000	3000	3000	220
123	20250311	190400	141041141	3000	3000	3000	3000	0
124	20250311	190300	141041141	3000	3000	3000	3000	0
125	20250311	190200	141041141	3000	3000	3000	3000	0
126	20250311	190100	141041141	3000	3000	3000	3000	0
127	20250311	190000	141041141	3000	3000	3000	3000	0
128	20250311	185900	141041141	3000	3000	3000	3000	0
129	20250311	185800	141041141	3000	3000	3000	3000	0
130	20250311	185700	141041141	3000	3000	3000	3000	0
131	20250311	185600	141041141	3000	3000	3000	3000	0
132	20250311	185500	141041141	3000	3000	3000	3000	0
133	20250311	185400	141041141	3000	3000	3000	3000	0
134	20250311	185300	141041141	3000	3000	3000	3000	0
135	20250311	185200	141041141	3000	3000	3000	3000	0
136	20250311	185100	141041141	3000	3000	3000	3000	0
137	20250311	185000	141041141	3000	3000	3000	3000	0
138	20250311	184900	141041141	3000	3000	3000	3000	0
139	20250311	184800	141041141	3000	3000	3000	3000	0
140	20250311	184700	141041141	3000	3000	3000	3000	0
141	20250311	184600	141041141	3000	3000	3000	3000	0
142	20250311	184500	141041141	3000	3000	3000	3000	0
143	20250311	184400	141041141	3000	3000	3000	3000	0
144	20250311	184300	141041141	3000	3000	3000	3000	0
145	20250311	184200	141041141	3000	3000	3000	3000	0
146	20250311	184100	141041141	3000	3000	3000	3000	0
147	20250311	184000	141041141	3000	3000	3000	3000	0
148	20250311	183900	141041141	3000	3000	3000	3000	0
149	20250311	183800	141041141	3000	3000	3000	3000	0
150	20250311	183700	141041141	3000	3000	3000	3000	0
151	20250311	183600	141041141	3000	3000	3000	3000	0
152	20250311	183500	141041141	3000	3000	3000	3000	220
153	20250311	183400	141041141	3000	3000	3000	3000	0
154	20250311	183300	141041141	3000	3000	3000	3000	0
155	20250311	183200	141041141	3000	3000	3000	3000	0
156	20250311	183100	141041141	3000	3000	3000	3000	0
157	20250311	183000	141041141	3000	3000	3000	3000	0
158	20250311	182900	141041141	3000	3000	3000	3000	0
159	20250311	182800	141041141	3000	3000	3000	3000	0
160	20250311	182700	141041141	3000	3000	3000	3000	0
161	20250311	182600	141041141	3000	3000	3000	3000	0
162	20250311	182500	141041141	3000	3000	3000	3000	0
163	20250311	182400	141041141	3000	3000	3000	3000	0
164	20250311	182300	141041141	3000	3000	3000	3000	0
165	20250311	182200	141041141	3000	3000	3000	3000	0
166	20250311	182100	141041141	3000	3000	3000	3000	0
167	20250311	182000	141041141	3000	3000	3000	3000	0
168	20250311	181900	141041141	3000	3000	3000	3000	0
169	20250311	181800	141041141	3000	3000	3000	3000	0
170	20250311	181700	141041141	3000	3000	3000	3000	0
171	20250311	181600	141041141	3000	3000	3000	3000	0
172	20250311	181500	141041141	3000	3000	3000	3000	0
173	20250311	181400	141041141	3000	3000	3000	3000	0
174	20250311	181300	141041141	3000	3000	3000	3000	0
175	20250311	181200	141041141	3000	3000	3000	3000	0
176	20250311	181100	141041141	3000	3000	3000	3000	0
177	20250311	181000	141041141	3000	3000	3000	3000	0
178	20250311	180900	141041141	3000	3000	3000	3000	0
179	20250311	180800	141041141	3000	3000	3000	3000	0
180	20250311	180700	141041141	3000	3000	3000	3000	0
181	20250311	180600	141041141	3000	3000	3000	3000	0
182	20250311	180500	141041141	3000	3000	3000	3000	220
183	20250311	180400	141041141	3000	3000	3000	3000	0
184	20250311	180300	141041141	3000	3000	3000	3000	0
185	20250311	180200	141041141	3000	3000	3000	3000	0
186	20250311	180100	141041141	3000	3000	3000	3000	0
187	20250311	180000	141041141	3000	3000	3000	3000	0
188	20250311	175900	141041141	3000	3000	3000	3000	0
189	20250311	175800	141041141	3000	3000	3000	3000	0
190	20250311	175700	141041141	3000	3000	3000	3000	0
191	20250311	175600	141041141	3000	3000	3000	3000	0
192	20250311	175500	141041141	3000	3000	3000	3000	0
193	20250311	175400	141041141	3000	3000	3000	3000	0
194	20250311	175300	141041141	3000	3000	3000	3000	0
195	20250311	175200	141041141	3000	3000	3000	3000	0
196	20250311	175100	141041141	3000	3000	3000	3000	0
197	20250311	175000	141041141	3000	3000	3000	3000	0
198	20250311	174900	141041141	3000	3000	3000	3000	0
199	20250311	174800	141041141	3000	3000	3000	3000	0
200	20250311	174700	141041141	3000	3000	3000	3000	0
201	20250311	174600	141041141	3000	3000	3000	3000	0
202	20250311	174500	141041141	3000	3000	3000	3000	0
203	20250311	174400	141041141	3000	3000	3000	3000	0
204	20250311	174300	141041141	3000	3000	3000	3000	0
205	20250311	174200	141041141	3000	3000	3000	3000	0
206	20250311	174100	141041141	3000	3000	3000	3000	0
207	20250311	174000	141041141	3000	3000	3000	3000	0
208	20250311	173900	141041141	3000	3000	3000	3000	0
209	20250311	173800	141041141	3000	3000	3000	3000	0
210	20250311	173700	141041141	3000	3000	3000	3000	0
211	20250311	173600	141041141	3000	3000	3000	3000	0
212	20250311	173500	141041141	3000	3000	3000	3000	220
213	20250311	173400	141041141	3000	3000	3000	3000	0
214	20250311	173300	141041141	3000	3000	3000	3000	0
215	20250311	173200	141041141	3000	3000	3000	3000	0
216	20250311	173100	141041141	3000	3000	3000	3000	0
217	20250311	173000	141041141	3000	3000	3000	3000	0
218	20250311	172900	141041141	3000	3000	3000	3000	0
219	20250311	172800	141041141	3000	3000	3000	3000	0
220	20250311	172700	141041141	3000	3000	3000	3000	0
221	20250311	172600	141041141	3000	3000	3000	3000	0
222	20250311	172500	141041141	3000	3000	3000	3000	0
223	20250311	172400	141041141	3000	3000	3000	3000	0
224	20250311	172300	141041141	3000	3000	3000	3000	0
225	20250311	172200	141041141	3000	3000	3000	3000	0
226	20250311	172100	141041141	3000	3000	3000	3000	0
227	20250311	172000	141041141	3000	3000	3000	3000	0
228	20250311	171900	141041141	3000	3000	3000	3000	0
229	20250311	171800	141041141	3000	3000	3000	3000	0
230	20250311	171700	141041141	3000	3000	3000	3000	0
231	20250311	171600	141041141	3000	3000	3000	3000	0
232	20250311	171500	141041141	3000	3000	3000	3000	0
233	20250311	171400	141041141	3000	3000	3000	3000	0
234	20250311	171300	141041141	3000	3000	3000	3000	0
235	20250311	171200	141041141	3000	3000	3000	3000	0
236	20250311	171100	141041141	3000	3000	3000	3000	0
237	20250311	171000	141041141	3000	3000	3000	3000	0
238	20250311	170900	141041141	3000	3000	3000	3000	0
239	20250311	170800	141041141	3000	3000	3000	3000	0
240	20250311	170700	141041141	3000	3000	3000	3000	0
241	20250311	170600	141041141	3000	3000	3000	3000	0
242	20250311	170500	141041141	3000	3000	3000	3000	220
243	20250311	170400	141041141	3000	3000	3000	3000	0
244	20250311	170300	141041141	3000	3000	3000	3000	0
245	20250311	170200	141041141	3000	3000	3000	3000	0
246	20250311	170100	141041141	3000	3000	3000	3000	0
247	20250311	170000	141041141	3000	3000	3000	3000	0
248	20250311	165900	141041141	3000	3000	3000	3000	0
249	20250311	165800	141041141	3000	3000	3000	3000	0
250	20250311	165700	141041141	3000	3000	3000	3000	0
251	20250311	165600	141041141	3000	3000	3000	3000	0
252	20250311	165500	141041141	3000	3000	3000	3000	0
253	20250311	165400	141041141	3000	3000	3000	3000	0
254	20250311	165300	141041141	3000	3000	3000	3000	0
255	20250311	165200	141041141	3000	3000	3000	3000	0
256	20250311	165100	141041141	3000	3000	3000	3000	0
257	20250311	165000	141041141	3000	3000	3000	3000	0
258	20250311	164900	141041141	3000	3000	3000	3000	0
259	20250311	164800	141041141	3000	3000	3000	3000	0
260	20250311	164700	141041141	3000	3000	3000	3000	0
261	20250311	164600	141041141	3000	3000	3000	3000	0
262	20250311	164500	141041141	3000	3000	3000	3000	0
263	20250311	164400	141041141	3000	3000	3000	3000	0
264	20250311	164300	141041141	3000	3000	3000	3000	0
265	20250311	164200	141041141	3000	3000	3000	3000	0
266	20250311	164100	141041141	3000	3000	3000	3000	0
267	20250311	164000	141041141	3000	3000	3000	3000	0
268	20250311	163900	141041141	3000	3000	3000	3000	0
269	20250311	163800	141041141	3000	3000	3000	3000	0
270	20250311	163700	141041141	3000	3000	3000	3000	0
271	20250311	163600	141041141	3000	3000	3000	3000	0
272	20250311	163500	141041141	3000	3000	3000	3000	220
273	20250311	163400	141041141	3000	3000	3000	3000	0
274	20250311	163300	141041141	3000	3000	3000	3000	0
275	20250311	163200	141041141	3000	3000	3000	3000	0
276	20250311	163100	141041141	3000	3000	3000	3000	0
277	20250311	163000	141041141	3000	3000	3000	3000	0
278	20250311	162900	141041141	3000	3000	3000	3000	0
279	20250311	162800	141041141	3000	3000	3000	3000	0
280	20250311	162700	141041141	3000	3000	3000	3000	0
281	20250311	162600	141041141	3000	3000	3000	3000	0
282	20250311	162500	141041141	3000	3000	3000	3000	0
283	20250311	162400	141041141	3000	3000	3000	3000	0
284	20250311	162300	141041141	3000	3000	3000	3000	0
285	20250311	162200	141041141	3000	3000	3000	3000	0
286	20250311	162100	141041141	3000	3000	3000	3000	0
287	20250311	162000	141041141	3000	3000	3000	3000	0
288	20250311	161900	141041141	3000	3000	3000	3000	0
289	20250311	161800	141041141	3000	3000	3000	3000	0
290	20250311	161700	141041141	3000	3000	3000	3000	0
291	20250311	161600	141041141	3000	3000	3000	3000	0
292	20250311	161500	141041141	3000	3000	3000	3000	0
293	20250311	161400	141041141	3000	3000	3000	3000	0
294	20250311	161300	141041141	3000	3000	3000	3000	0
295	20250311	161200	141041141	3000	3000	3000	3000	0
296	20250311	161100	141041141	3000	3000	3000	3000	0
297	20250311	161000	141041141	3000	3000	3000	3000	0
298	20250311	160900	141041141	3000	3000	3000	3000	0
299	20250311	160800	141041141	3000	3000	3000	3000	0
300	20250311	160700	141041141	3000	3000	3000	3000	0
301	20250311	160600	141041141	3000	3000	3000	3000	0
302	20250311	160500	141041141	3000	3000	3000	3000	220
303	20250311	160400	141041141	3000	3000	3000	3000	0
304	20250311	160300	141041141	3000	3000	3000	3000	0
305	20250311	160200	141041141	3000	3000	3000	3000	0
306	20250311	160100	141041141	3000	3000	3000	3000	0
307	20250311	160000	141041141	3000	3000	3000	3000	0
308	20250311	155900	141041141	3000	3000	3000	3000	0
309	20250311	155800	141041141	3000	3000	3000	3000	0
310	20250311	155700	141041141	3000	3000	3000	3000	0
311	20250311	155600	141041141	3000	3000	3000	3000	0
312	20250311	155500	141041141	3000	3000	3000	3000	0
313	20250311	155400	141041141	3000	3000	3000	3000	0
314	20250311	155300	141041141	3000	3000	3000	3000	0
315	20250311	155200	141041141	3000	3000	3000	3000	0
316	20250311	155100	141041141	3000	3000	3000	3000	0
317	20250311	155000	141041141	3000	3000	3000	3000	0
318	20250311	154900	141041141	3000	3000	3000	3000	0
319	20250311	154800	141041141	3000	3000	3000	3000	0
320	20250311	154700	141041141	3000	3000	3000	3000	0
321	20250311	154600	141041141	3000	3000	3000	3000	0
322	20250311	154500	141041141	3000	3000	3000	3000	0
323	20250311	154400	141041141	3000	3000	3000	3000	0
324	20250311	154300	141041141	3000	3000	3000	3000	0
325	20250311	154200	141041141	3000	3000	3000	3000	0
326	20250311	154100	141041141	3000	3000	3000	3000	0
327	20250311	154000	141041141	3000	3000	3000	3000	0
328	20250311	153900	141041141	3000	3000	3000	3000	0
329	20250311	153800	141041141	3000	3000	3000	3000	0
330	20250311	153700	141041141	3000	3000	3000	3000	0
331	20250311	153600	141041141	3000	3000	3000	3000	0
332	20250311	153500	141041141	3000	3000	3000	3000	220
333	20250311	153400	141041141	3000	3000	3000	3000	0
334	20250311	153300	141041141	3000	3000	3000	3000	0
335	20250311	153200	141041141	3000	3000	3000	3000	0
336	20250311	153100	141041141	3000	3000	3000	3000	0
337	20250311	153000	141041141	3000	3000	3000	3000	220
338	20250311	152900	140381141	3000	3000	3000	3000	0
339	20250311	152800	140381141	3000	3000	3000	3000	0
340	20250311	152700	140381141	3000	3000	3000	3000	0
341	20250311	152600	140381141	3000	3000	3000	3000	0
342	20250311	152500	140381141	3000	3000	3000	3000	0
343	20250311	152400	140381141	3000	3000	3000	3000	0
344	20250311	152300	140381141	3000	3000	3000	3000	0
345	20250311	152200	140381141	3000	3000	3000	3000	0
346	20250311	152100	140381141	3000	3000	3000	3000	0
347	20250311	152000	140381141	3000	3000	3000	3000	0
348	20250311	151900	140381141	3000	2970	3000	2970	20
349	20250311	151800	140321491	3000	2960	3000	2960	134
350	20250311	151700	139921386	2930	2930	2930	2930	0
351	20250311	151600	139921386	2930	2975	2975	2930	3833
352	20250311	151500	128607311	2980	2975	2980	2975	94
353	20250311	151400	128327331	2975	2975	2975	2975	65
354	20250311	151300	128133956	2975	2975	2975	2975	14
355	20250311	151200	128092306	2975	2975	2975	2975	20
356	20250311	151100	128032806	2975	2980	2980	2975	200
357	20250311	151000	127437426	2980	2980	2980	2980	0
358	20250311	150900	127437426	2980	2980	2980	2980	0
359	20250311	150800	127437426	2980	2980	2980	2980	0
360	20250311	150700	127437426	2980	2980	2980	2980	0
361	20250311	150600	127437426	2980	2980	2980	2980	0
362	20250311	150500	127437426	2980	2980	2980	2980	91
363	20250311	150400	127166246	2980	2980	2980	2980	0
364	20250311	150300	127166246	2980	2980	2980	2980	10
365	20250311	150200	127136446	2975	2975	2975	2975	20
366	20250311	150100	127076946	2975	2975	2975	2975	0
367	20250311	150000	127076946	2975	2975	2975	2975	4
368	20250311	145900	127065046	3000	3000	3000	3000	0
369	20250311	145800	127065046	3000	3000	3000	3000	0
370	20250311	145700	127065046	3000	3000	3000	3000	0
371	20250311	145600	127065046	3000	3000	3000	3000	0
372	20250311	145500	127065046	3000	3000	3000	3000	0
373	20250311	145400	127065046	3000	3000	3000	3000	0
374	20250311	145300	127065046	3000	3000	3000	3000	0
375	20250311	145200	127065046	3000	3000	3000	3000	0
376	20250311	145100	127065046	3000	3000	3000	3000	0
377	20250311	145000	127065046	3000	3000	3000	3000	0
378	20250311	144900	127065046	3000	3000	3000	3000	0
379	20250311	144800	127065046	3000	3000	3000	3000	0
380	20250311	144700	127065046	3000	3000	3000	3000	0
381	20250311	144600	127065046	3000	3000	3000	3000	0
382	20250311	144500	127065046	3000	2975	3000	2975	233
383	20250311	144400	126369946	2975	2975	2975	2975	117
384	20250311	144300	126021871	2980	2980	2980	2980	61
385	20250311	144200	125840091	2985	2980	2985	2980	31
386	20250311	144100	125747661	2980	2980	2980	2980	21
387	20250311	144000	125685081	2980	2980	2980	2980	40
388	20250311	143900	125565881	2980	2980	2980	2980	35
389	20250311	143800	125461581	2980	2980	2980	2980	21
390	20250311	143700	125399001	2980	2980	2980	2980	38
391	20250311	143600	125285761	2980	2980	2980	2980	21
392	20250311	143500	125223181	2980	2980	2980	2980	0
393	20250311	143400	125223181	2980	2980	2980	2980	0
394	20250311	143300	125223181	2980	2980	2980	2980	4
395	20250311	143200	125211261	2995	2995	2995	2995	0
396	20250311	143100	125211261	2995	2995	2995	2995	0
397	20250311	143000	125211261	2995	2995	2995	2995	0
398	20250311	142900	125211261	2995	2995	2995	2995	0
399	20250311	142800	125211261	2995	2995	2995	2995	1
400	20250311	142700	125208266	2995	2995	2995	2995	0
401	20250311	142600	125208266	2995	2995	2995	2995	0
402	20250311	142500	125208266	2995	2995	2995	2995	0
403	20250311	142400	125208266	2995	2995	2995	2995	2
404	20250311	142300	125202276	2980	2980	2980	2980	0
405	20250311	142200	125202276	2980	2980	2980	2980	0
406	20250311	142100	125202276	2980	2980	2980	2980	230
407	20250311	142000	124516876	2980	2990	2990	2980	54
408	20250311	141900	124355896	3000	3000	3000	3000	0
409	20250311	141800	124355896	3000	3000	3000	3000	0
410	20250311	141700	124355896	3000	3000	3000	3000	0
411	20250311	141600	124355896	3000	3000	3000	3000	0
412	20250311	141500	124355896	3000	3000	3000	3000	0
413	20250311	141400	124355896	3000	3000	3000	3000	0
414	20250311	141300	124355896	3000	3000	3000	3000	0
415	20250311	141200	124355896	3000	3000	3000	3000	0
416	20250311	141100	124355896	3000	3000	3000	3000	0
417	20250311	141000	124355896	3000	2995	3000	2995	10
418	20250311	140900	124325936	2990	2990	2990	2990	0
419	20250311	140800	124325936	2990	2990	2990	2990	0
420	20250311	140700	124325936	2990	2990	2990	2990	0
421	20250311	140600	124325936	2990	2990	2990	2990	0
422	20250311	140500	124325936	2990	2990	2990	2990	0
423	20250311	140400	124325936	2990	2990	2990	2990	0
424	20250311	140300	124325936	2990	2985	2990	2985	707
425	20250311	140200	122214901	2985	2985	2985	2985	0
426	20250311	140100	122214901	2985	2985	2985	2985	0
427	20250311	140000	122214901	2985	2985	2985	2985	0
428	20250311	135900	122214901	2985	2985	2985	2985	0
429	20250311	135800	122214901	2985	2985	2985	2985	0
430	20250311	135700	122214901	2985	2985	2985	2985	0
431	20250311	135600	122214901	2985	2985	2985	2985	0
432	20250311	135500	122214901	2985	2980	2985	2980	621
433	20250311	135400	120361321	2985	2985	2985	2985	0
434	20250311	135300	120361321	2985	2990	2990	2985	54
435	20250311	135200	120199881	2990	2990	2990	2990	0
436	20250311	135100	120199881	2990	2990	2990	2990	0
437	20250311	135000	120199881	2990	2990	2990	2990	10
438	20250311	134900	120169981	2980	2980	2980	2980	0
439	20250311	134800	120169981	2980	2980	2980	2980	0
440	20250311	134700	120169981	2980	2980	2980	2980	0
441	20250311	134600	120169981	2980	2980	2980	2980	2
442	20250311	134500	120164021	2990	2990	2990	2990	0
443	20250311	134400	120164021	2990	2990	2990	2990	10
444	20250311	134300	120134121	2985	2985	2985	2985	0
445	20250311	134200	120134121	2985	2985	2985	2985	0
446	20250311	134100	120134121	2985	2985	2985	2985	0
447	20250311	134000	120134121	2985	2985	2985	2985	0
448	20250311	133900	120134121	2985	2980	2985	2980	165
449	20250311	133800	119642331	2975	2975	2975	2975	0
450	20250311	133700	119642331	2975	2975	2975	2975	0
451	20250311	133600	119642331	2975	2975	2975	2975	0
452	20250311	133500	119642331	2975	2975	2975	2975	0
453	20250311	133400	119642331	2975	2975	2975	2975	55
454	20250311	133300	119478706	2980	2980	2980	2980	0
455	20250311	133200	119478706	2980	2980	2980	2980	0
456	20250311	133100	119478706	2980	2980	2980	2980	1
457	20250311	133000	119475726	2980	2980	2980	2980	0
458	20250311	132900	119475726	2980	2980	2980	2980	0
459	20250311	132800	119475726	2980	2980	2980	2980	0
460	20250311	132700	119475726	2980	2980	2980	2980	0
461	20250311	132600	119475726	2980	2980	2980	2980	0
462	20250311	132500	119475726	2980	2980	2980	2980	0
463	20250311	132400	119475726	2980	2980	2980	2980	0
464	20250311	132300	119475726	2980	2980	2980	2980	0
465	20250311	132200	119475726	2980	2980	2980	2980	0
466	20250311	132100	119475726	2980	2980	2980	2980	0
467	20250311	132000	119475726	2980	2980	2980	2980	0
468	20250311	131900	119475726	2980	2980	2980	2980	0
469	20250311	131800	119475726	2980	2980	2980	2980	20
470	20250311	131700	119416126	2980	2980	2980	2980	18
471	20250311	131600	119362486	2980	2980	2980	2980	0
472	20250311	131500	119362486	2980	2980	2980	2980	0
473	20250311	131400	119362486	2980	2980	2980	2980	0
474	20250311	131300	119362486	2980	2980	2980	2980	0
475	20250311	131200	119362486	2980	2980	2980	2980	0
476	20250311	131100	119362486	2980	2970	2980	2970	310
477	20250311	131000	118441686	2990	2990	2990	2990	0
478	20250311	130900	118441686	2990	2990	2990	2990	0
479	20250311	130800	118441686	2990	2990	2990	2990	0
480	20250311	130700	118441686	2990	2990	2990	2990	0
481	20250311	130600	118441686	2990	2990	2990	2990	0
482	20250311	130500	118441686	2990	2990	2990	2990	0
483	20250311	130400	118441686	2990	2990	2990	2990	0
484	20250311	130300	118441686	2990	2990	2990	2990	0
485	20250311	130200	118441686	2990	2990	2990	2990	116
486	20250311	130100	118094846	2995	2985	2995	2985	1211
487	20250311	130000	114473431	2990	2990	2990	2990	0
488	20250311	125900	114473431	2990	2980	2990	2980	200
489	20250311	125800	113876361	2980	2980	2980	2980	0
490	20250311	125700	113876361	2980	2980	2980	2980	0
491	20250311	125600	113876361	2980	2980	2980	2980	2
492	20250311	125500	113870401	2955	2955	2955	2955	16
493	20250311	125400	113823121	2975	2970	2975	2970	725
494	20250311	125300	111667311	2965	2965	2965	2965	0
495	20250311	125200	111667311	2965	2950	2965	2950	725
496	20250311	125100	109521436	2950	2950	2950	2950	17
497	20250311	125000	109471286	2950	2950	2950	2950	4
498	20250311	124900	109459486	2950	2955	2955	2950	131
499	20250311	124800	109072701	2960	2960	2960	2960	90
500	20250311	124700	108806301	2960	2960	2960	2960	0
501	20250311	124600	108806301	2960	2960	2960	2960	0
502	20250311	124500	108806301	2960	2960	2960	2960	0
503	20250311	124400	108806301	2960	2960	2960	2960	0
504	20250311	124300	108806301	2960	2960	2960	2960	0
505	20250311	124200	108806301	2960	2960	2960	2960	0
506	20250311	124100	108806301	2960	2960	2960	2960	0
507	20250311	124000	108806301	2960	2960	2960	2960	0
508	20250311	123900	108806301	2960	2960	2960	2960	0
509	20250311	123800	108806301	2960	2960	2960	2960	0
510	20250311	123700	108806301	2960	2960	2960	2960	0
511	20250311	123600	108806301	2960	2960	2960	2960	0
512	20250311	123500	108806301	2960	2960	2960	2960	0
513	20250311	123400	108806301	2960	2960	2960	2960	0
514	20250311	123300	108806301	2960	2960	2960	2960	0
515	20250311	123200	108806301	2960	2960	2960	2960	0
516	20250311	123100	108806301	2960	2960	2960	2960	0
517	20250311	123000	108806301	2960	2960	2960	2960	0
518	20250311	122900	108806301	2960	2960	2960	2960	0
519	20250311	122800	108806301	2960	2960	2960	2960	0
520	20250311	122700	108806301	2960	2960	2960	2960	0
521	20250311	122600	108806301	2960	2960	2960	2960	0
522	20250311	122500	108806301	2960	2960	2960	2960	0
523	20250311	122400	108806301	2960	2960	2960	2960	0
524	20250311	122300	108806301	2960	2960	2960	2960	0
525	20250311	122200	108806301	2960	2960	2960	2960	0
526	20250311	122100	108806301	2960	2960	2960	2960	19
527	20250311	122000	108750061	2955	2955	2955	2955	0
528	20250311	121900	108750061	2955	2955	2955	2955	0
529	20250311	121800	108750061	2955	2955	2955	2955	0
530	20250311	121700	108750061	2955	2955	2955	2955	0
531	20250311	121600	108750061	2955	2955	2955	2955	0
532	20250311	121500	108750061	2955	2970	2970	2955	111
533	20250311	121400	108420541	2970	2980	2980	2970	110
534	20250311	121300	108092816	2980	2980	2980	2980	20
535	20250311	121200	108033216	2995	2950	2995	2950	123
536	20250311	121100	107668491	2950	2950	2950	2950	9
537	20250311	121000	107641941	2950	2950	2950	2950	0
538	20250311	120900	107641941	2950	2950	2950	2950	0
539	20250311	120800	107641941	2950	2950	2950	2950	0
540	20250311	120700	107641941	2950	2950	2950	2950	0
541	20250311	120600	107641941	2950	2950	2950	2950	1
542	20250311	120500	107638991	2960	2960	2960	2960	0
543	20250311	120400	107638991	2960	2960	2960	2960	0
544	20250311	120300	107638991	2960	2950	2960	2950	1213
545	20250311	120200	104060516	2945	2945	2945	2945	0
546	20250311	120100	104060516	2945	2945	2945	2945	0
547	20250311	120000	104060516	2945	2945	2945	2945	0
548	20250311	115900	104060516	2945	2935	2945	2935	1393
549	20250311	115800	99965831	2930	2930	2930	2930	0
550	20250311	115700	99965831	2930	2930	2930	2930	0
551	20250311	115600	99965831	2930	2930	2930	2930	0
552	20250311	115500	99965831	2930	2930	2930	2930	0
553	20250311	115400	99965831	2930	2930	2930	2930	0
554	20250311	115300	99965831	2930	2930	2930	2930	0
555	20250311	115200	99965831	2930	2930	2930	2930	0
556	20250311	115100	99965831	2930	2930	2930	2930	0
557	20250311	115000	99965831	2930	2930	2930	2930	0
558	20250311	114900	99965831	2930	2930	2930	2930	652
559	20250311	114800	98055471	2925	2925	2925	2925	0
560	20250311	114700	98055471	2925	2925	2925	2925	17
561	20250311	114600	98005746	2925	2925	2925	2925	3
562	20250311	114500	97996971	2925	2925	2925	2925	0
563	20250311	114400	97996971	2925	2925	2925	2925	0
564	20250311	114300	97996971	2925	2925	2925	2925	0
565	20250311	114200	97996971	2925	2925	2925	2925	0
566	20250311	114100	97996971	2925	2925	2925	2925	0
567	20250311	114000	97996971	2925	2925	2925	2925	18
568	20250311	113900	97944321	2930	2930	2930	2930	0
569	20250311	113800	97944321	2930	2930	2930	2930	0
570	20250311	113700	97944321	2930	2930	2930	2930	1
571	20250311	113600	97941391	2915	2915	2915	2915	1
572	20250311	113500	97938476	2925	2925	2925	2925	3
573	20250311	113400	97929701	2940	2940	2940	2940	0
574	20250311	113300	97929701	2940	2940	2940	2940	0
575	20250311	113200	97929701	2940	2940	2940	2940	0
576	20250311	113100	97929701	2940	2940	2940	2940	0
577	20250311	113000	97929701	2940	2940	2940	2940	0
578	20250311	112900	97929701	2940	2940	2940	2940	0
579	20250311	112800	97929701	2940	2940	2940	2940	0
580	20250311	112700	97929701	2940	2940	2940	2940	0
581	20250311	112600	97929701	2940	2940	2940	2940	0
582	20250311	112500	97929701	2940	2940	2940	2940	0
583	20250311	112400	97929701	2940	2940	2940	2940	0
584	20250311	112300	97929701	2940	2940	2940	2940	0
585	20250311	112200	97929701	2940	2940	2940	2940	2
586	20250311	112100	97923821	2915	2915	2915	2915	1
587	20250311	112000	97920906	2940	2935	2940	2935	100
588	20250311	111900	97627156	2935	2935	2935	2935	17
589	20250311	111800	97577261	2935	2935	2935	2935	34
590	20250311	111700	97477471	2940	2940	2940	2940	0
591	20250311	111600	97477471	2940	2940	2940	2940	0
592	20250311	111500	97477471	2940	2940	2940	2940	0
593	20250311	111400	97477471	2940	2940	2940	2940	0
594	20250311	111300	97477471	2940	2940	2940	2940	0
595	20250311	111200	97477471	2940	2940	2940	2940	0
596	20250311	111100	97477471	2940	2940	2940	2940	0
597	20250311	111000	97477471	2940	2925	2940	2925	1018
598	20250311	110900	94494766	2910	2910	2910	2910	0
599	20250311	110800	94494766	2910	2910	2910	2910	18
600	20250311	110700	94442386	2915	2915	2920	2915	564
601	20250311	110600	92797926	2915	2915	2915	2915	4
602	20250311	110500	92786266	2920	2920	2920	2920	1
603	20250311	110400	92783346	2925	2925	2925	2925	0
604	20250311	110300	92783346	2925	2925	2925	2925	0
605	20250311	110200	92783346	2925	2925	2925	2925	2
606	20250311	110100	92777496	2925	2925	2925	2925	22
607	20250311	110000	92713146	2925	2925	2925	2925	2
608	20250311	105900	92707296	2925	2925	2925	2925	4
609	20250311	105800	92695596	2925	2925	2925	2925	0
610	20250311	105700	92695596	2925	2925	2925	2925	0
611	20250311	105600	92695596	2925	2925	2925	2925	0
612	20250311	105500	92695596	2925	2925	2925	2925	0
613	20250311	105400	92695596	2925	2925	2925	2925	0
614	20250311	105300	92695596	2925	2925	2925	2925	98
615	20250311	105200	92408946	2925	2920	2935	2920	99
616	20250311	105100	92119521	2915	2915	2915	2915	0
617	20250311	105000	92119521	2915	2915	2915	2910	45
618	20250311	104900	91988441	2910	2910	2910	2910	0
619	20250311	104800	91988441	2910	2910	2910	2910	4
620	20250311	104700	91976801	2910	2910	2910	2910	1
621	20250311	104600	91973891	2910	2910	2910	2910	12
622	20250311	104500	91938971	2910	2910	2910	2910	16
623	20250311	104400	91892411	2915	2915	2915	2915	0
624	20250311	104300	91892411	2915	2915	2915	2915	114
625	20250311	104200	91560101	2915	2910	2915	2910	147
626	20250311	104100	91131616	2910	2910	2910	2910	8
627	20250311	104000	91108336	2910	2910	2910	2910	8
628	20250311	103900	91085056	2910	2910	2910	2910	20
629	20250311	103800	91026856	2910	2910	2910	2910	18
630	20250311	103700	90974476	2910	2910	2910	2910	19
631	20250311	103600	90919186	2910	2910	2910	2910	92
632	20250311	103500	90651466	2910	2910	2910	2910	108
633	20250311	103400	90337186	2905	2905	2905	2905	7
634	20250311	103300	90316851	2905	2905	2905	2905	9
635	20250311	103200	90290706	2905	2905	2905	2905	25
636	20250311	103100	90218081	2905	2905	2905	2905	9
637	20250311	103000	90191936	2905	2905	2905	2905	0
638	20250311	102900	90191936	2905	2910	2910	2905	10
639	20250311	102800	90162881	2910	2905	2910	2905	20
640	20250311	102700	90104746	2910	2905	2910	2905	2
641	20250311	102600	90098931	2905	2910	2910	2905	11
642	20250311	102500	90066971	2905	2905	2905	2905	0
643	20250311	102400	90066971	2905	2905	2905	2905	0
644	20250311	102300	90066971	2905	2905	2905	2905	0
645	20250311	102200	90066971	2905	2900	2905	2900	28
646	20250311	102100	89985721	2900	2900	2900	2900	13
647	20250311	102000	89948021	2895	2900	2900	2892	9352
648	20250311	101900	62833725	2900	2900	2900	2900	16
649	20250311	101800	62787325	2900	2900	2900	2900	11
650	20250311	101700	62755425	2905	2905	2905	2905	2
651	20250311	101600	62749615	2910	2910	2910	2910	2
652	20250311	101500	62743795	2910	2910	2910	2910	2
653	20250311	101400	62737975	2910	2910	2910	2910	35
654	20250311	101300	62636125	2905	2900	2905	2900	230
655	20250311	101200	61968125	2900	2905	2905	2900	15
656	20250311	101100	61924615	2900	2900	2900	2900	16
657	20250311	101000	61878215	2900	2900	2900	2900	4
658	20250311	100900	61866615	2905	2905	2905	2900	1105
659	20250311	100800	58659825	2905	2905	2905	2905	1027
660	20250311	100700	55676390	2905	2905	2905	2900	2648
661	20250311	100600	47994585	2920	2920	2920	2920	1
662	20250311	100500	47991665	2920	2905	2920	2905	25
663	20250311	100400	47919025	2905	2905	2905	2905	0
664	20250311	100300	47919025	2905	2910	2910	2905	5
665	20250311	100200	47904495	2905	2910	2910	2905	30
666	20250311	100100	47817330	2905	2905	2905	2905	900
667	20250311	100000	45202830	2905	2915	2915	2905	2228
668	20250311	095900	38723735	2915	2915	2915	2915	0
669	20250311	095800	38723735	2915	2920	2920	2915	161
670	20250311	095700	38254400	2920	2920	2920	2920	0
671	20250311	095600	38254400	2920	2920	2920	2920	4
672	20250311	095500	38242720	2915	2920	2920	2915	800
673	20250311	095400	35908220	2920	2935	2935	2920	1167
674	20250311	095300	32488470	2935	2935	2935	2935	4
675	20250311	095200	32476730	2935	2935	2935	2935	1
676	20250311	095100	32473795	2940	2940	2940	2940	0
677	20250311	095000	32473795	2940	2940	2940	2940	31
678	20250311	094900	32382655	2940	2940	2940	2940	19
679	20250311	094800	32326795	2935	2940	2940	2935	326
680	20250311	094700	31368380	2935	2935	2935	2935	10
681	20250311	094600	31339030	2940	2940	2940	2940	0
682	20250311	094500	31339030	2940	2940	2940	2940	20
683	20250311	094400	31280230	2940	2940	2940	2940	2
684	20250311	094300	31274350	2940	2940	2940	2940	10
685	20250311	094200	31244950	2935	2935	2935	2935	0
686	20250311	094100	31244950	2935	2935	2935	2935	0
687	20250311	094000	31244950	2935	2935	2935	2935	0
688	20250311	093900	31244950	2935	2935	2935	2935	0
689	20250311	093800	31244950	2935	2935	2935	2935	0
690	20250311	093700	31244950	2935	2935	2935	2935	0
691	20250311	093600	31244950	2935	2935	2935	2935	0
692	20250311	093500	31244950	2935	2935	2935	2935	0
693	20250311	093400	31244950	2935	2935	2935	2935	0
694	20250311	093300	31244950	2935	2935	2935	2935	0
695	20250311	093200	31244950	2935	2935	2935	2935	12
696	20250311	093100	31209730	2935	2935	2935	2935	0
697	20250311	093000	31209730	2935	2935	2935	2935	1
698	20250311	092900	31206795	2930	2940	2940	2930	3
699	20250311	092800	31197990	2940	2935	2940	2930	24
700	20250311	092700	31127580	2945	2945	2945	2945	100
701	20250311	092600	30833080	2940	2940	2940	2940	0
702	20250311	092500	30833080	2940	2940	2940	2940	0
703	20250311	092400	30833080	2940	2940	2940	2940	0
704	20250311	092300	30833080	2940	2940	2940	2940	15
705	20250311	092200	30788980	2945	2945	2945	2945	5
706	20250311	092100	30774255	2945	2945	2945	2945	0
707	20250311	092000	30774255	2945	2945	2945	2945	4
708	20250311	091900	30762475	2945	2945	2945	2945	11
709	20250311	091800	30730080	2950	2925	2952	2925	957
710	20250311	091700	27917160	2925	2925	2925	2925	0
711	20250311	091600	27917160	2925	2925	2925	2925	111
712	20250311	091500	27592485	2910	2910	2910	2910	9
713	20250311	091400	27566295	2910	2910	2910	2910	303
714	20250311	091300	26684565	2910	2915	2915	2910	1349
715	20250311	091200	22758525	2915	2925	2925	2915	1004
716	20250311	091100	19831790	2925	2915	2925	2915	891
717	20250311	091000	17234475	2915	2920	2920	2915	500
718	20250311	090900	15776325	2925	2930	2930	2925	14
719	20250311	090800	15735370	2920	2920	2920	2920	0
720	20250311	090700	15735370	2920	2920	2920	2920	0
721	20250311	090600	15735370	2920	2950	2950	2920	1331
722	20250311	090500	11841075	3000	2945	3000	2945	668
723	20250311	090400	9862930	2945	2945	2945	2945	5
724	20250311	090300	9848205	2945	2930	2945	2930	754
725	20250311	090200	7633820	2910	2910	2910	2910	0
726	20250311	090100	7633820	2910	2915	2915	2910	573
727	20250311	090000	5966130	2940	2910	2940	2910	2050