KissMeData/011040/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	185700	154760700	5670	5670	5670	5670	229
3	20250311	185600	154760700	5670	5670	5670	5670	0
4	20250311	185500	154760700	5670	5670	5670	5670	0
5	20250311	185400	154760700	5670	5670	5670	5670	0
6	20250311	185300	154760700	5670	5670	5670	5670	0
7	20250311	185200	154760700	5670	5670	5670	5670	0
8	20250311	185100	154760700	5670	5670	5670	5670	0
9	20250311	185000	154760700	5670	5670	5670	5670	0
10	20250311	184900	154760700	5670	5670	5670	5670	0
11	20250311	184800	154760700	5670	5670	5670	5670	0
12	20250311	184700	154760700	5670	5670	5670	5670	0
13	20250311	184600	154760700	5670	5670	5670	5670	0
14	20250311	184500	154760700	5670	5670	5670	5670	0
15	20250311	184400	154760700	5670	5670	5670	5670	0
16	20250311	184300	154760700	5670	5670	5670	5670	0
17	20250311	184200	154760700	5670	5670	5670	5670	0
18	20250311	184100	154760700	5670	5670	5670	5670	0
19	20250311	184000	154760700	5670	5670	5670	5670	0
20	20250311	183900	154760700	5670	5670	5670	5670	0
21	20250311	183800	154760700	5670	5670	5670	5670	0
22	20250311	183700	154760700	5670	5670	5670	5670	0
23	20250311	183600	154760700	5670	5670	5670	5670	0
24	20250311	183500	154760700	5670	5670	5670	5670	0
25	20250311	183400	154760700	5670	5670	5670	5670	0
26	20250311	183300	154760700	5670	5670	5670	5670	0
27	20250311	183200	154760700	5670	5670	5670	5670	0
28	20250311	183100	154760700	5670	5670	5670	5670	0
29	20250311	183000	154760700	5670	5670	5670	5670	0
30	20250311	182900	154760700	5670	5670	5670	5670	0
31	20250311	182800	154760700	5670	5670	5670	5670	0
32	20250311	182700	154760700	5670	5670	5670	5670	229
33	20250311	182600	154760700	5670	5670	5670	5670	0
34	20250311	182500	154760700	5670	5670	5670	5670	0
35	20250311	182400	154760700	5670	5670	5670	5670	0
36	20250311	182300	154760700	5670	5670	5670	5670	0
37	20250311	182200	154760700	5670	5670	5670	5670	0
38	20250311	182100	154760700	5670	5670	5670	5670	0
39	20250311	182000	154760700	5670	5670	5670	5670	0
40	20250311	181900	154760700	5670	5670	5670	5670	0
41	20250311	181800	154760700	5670	5670	5670	5670	0
42	20250311	181700	154760700	5670	5670	5670	5670	0
43	20250311	181600	154760700	5670	5670	5670	5670	0
44	20250311	181500	154760700	5670	5670	5670	5670	0
45	20250311	181400	154760700	5670	5670	5670	5670	0
46	20250311	181300	154760700	5670	5670	5670	5670	0
47	20250311	181200	154760700	5670	5670	5670	5670	0
48	20250311	181100	154760700	5670	5670	5670	5670	0
49	20250311	181000	154760700	5670	5670	5670	5670	0
50	20250311	180900	154760700	5670	5670	5670	5670	0
51	20250311	180800	154760700	5670	5670	5670	5670	0
52	20250311	180700	154760700	5670	5670	5670	5670	0
53	20250311	180600	154760700	5670	5670	5670	5670	0
54	20250311	180500	154760700	5670	5670	5670	5670	0
55	20250311	180400	154760700	5670	5670	5670	5670	0
56	20250311	180300	154760700	5670	5670	5670	5670	0
57	20250311	180200	154760700	5670	5670	5670	5670	0
58	20250311	180100	154760700	5670	5670	5670	5670	0
59	20250311	180000	154760700	5670	5670	5670	5670	0
60	20250311	175900	154760700	5670	5670	5670	5670	0
61	20250311	175800	154760700	5670	5670	5670	5670	0
62	20250311	175700	154760700	5670	5670	5670	5670	229
63	20250311	175600	154760700	5670	5670	5670	5670	0
64	20250311	175500	154760700	5670	5670	5670	5670	0
65	20250311	175400	154760700	5670	5670	5670	5670	0
66	20250311	175300	154760700	5670	5670	5670	5670	0
67	20250311	175200	154760700	5670	5670	5670	5670	0
68	20250311	175100	154760700	5670	5670	5670	5670	0
69	20250311	175000	154760700	5670	5670	5670	5670	0
70	20250311	174900	154760700	5670	5670	5670	5670	0
71	20250311	174800	154760700	5670	5670	5670	5670	0
72	20250311	174700	154760700	5670	5670	5670	5670	0
73	20250311	174600	154760700	5670	5670	5670	5670	0
74	20250311	174500	154760700	5670	5670	5670	5670	0
75	20250311	174400	154760700	5670	5670	5670	5670	0
76	20250311	174300	154760700	5670	5670	5670	5670	0
77	20250311	174200	154760700	5670	5670	5670	5670	0
78	20250311	174100	154760700	5670	5670	5670	5670	0
79	20250311	174000	154760700	5670	5670	5670	5670	0
80	20250311	173900	154760700	5670	5670	5670	5670	0
81	20250311	173800	154760700	5670	5670	5670	5670	0
82	20250311	173700	154760700	5670	5670	5670	5670	0
83	20250311	173600	154760700	5670	5670	5670	5670	0
84	20250311	173500	154760700	5670	5670	5670	5670	0
85	20250311	173400	154760700	5670	5670	5670	5670	0
86	20250311	173300	154760700	5670	5670	5670	5670	0
87	20250311	173200	154760700	5670	5670	5670	5670	0
88	20250311	173100	154760700	5670	5670	5670	5670	0
89	20250311	173000	154760700	5670	5670	5670	5670	0
90	20250311	172900	154760700	5670	5670	5670	5670	0
91	20250311	172800	154760700	5670	5670	5670	5670	0
92	20250311	172700	154760700	5670	5670	5670	5670	229
93	20250311	172600	154760700	5670	5670	5670	5670	0
94	20250311	172500	154760700	5670	5670	5670	5670	0
95	20250311	172400	154760700	5670	5670	5670	5670	0
96	20250311	172300	154760700	5670	5670	5670	5670	0
97	20250311	172200	154760700	5670	5670	5670	5670	0
98	20250311	172100	154760700	5670	5670	5670	5670	0
99	20250311	172000	154760700	5670	5670	5670	5670	0
100	20250311	171900	154760700	5670	5670	5670	5670	0
101	20250311	171800	154760700	5670	5670	5670	5670	0
102	20250311	171700	154760700	5670	5670	5670	5670	0
103	20250311	171600	154760700	5670	5670	5670	5670	0
104	20250311	171500	154760700	5670	5670	5670	5670	0
105	20250311	171400	154760700	5670	5670	5670	5670	0
106	20250311	171300	154760700	5670	5670	5670	5670	0
107	20250311	171200	154760700	5670	5670	5670	5670	0
108	20250311	171100	154760700	5670	5670	5670	5670	0
109	20250311	171000	154760700	5670	5670	5670	5670	0
110	20250311	170900	154760700	5670	5670	5670	5670	0
111	20250311	170800	154760700	5670	5670	5670	5670	0
112	20250311	170700	154760700	5670	5670	5670	5670	0
113	20250311	170600	154760700	5670	5670	5670	5670	0
114	20250311	170500	154760700	5670	5670	5670	5670	0
115	20250311	170400	154760700	5670	5670	5670	5670	0
116	20250311	170300	154760700	5670	5670	5670	5670	0
117	20250311	170200	154760700	5670	5670	5670	5670	0
118	20250311	170100	154760700	5670	5670	5670	5670	0
119	20250311	170000	154760700	5670	5670	5670	5670	0
120	20250311	165900	154760700	5670	5670	5670	5670	0
121	20250311	165800	154760700	5670	5670	5670	5670	0
122	20250311	165700	154760700	5670	5670	5670	5670	229
123	20250311	165600	154760700	5670	5670	5670	5670	0
124	20250311	165500	154760700	5670	5670	5670	5670	0
125	20250311	165400	154760700	5670	5670	5670	5670	0
126	20250311	165300	154760700	5670	5670	5670	5670	0
127	20250311	165200	154760700	5670	5670	5670	5670	0
128	20250311	165100	154760700	5670	5670	5670	5670	0
129	20250311	165000	154760700	5670	5670	5670	5670	0
130	20250311	164900	154760700	5670	5670	5670	5670	0
131	20250311	164800	154760700	5670	5670	5670	5670	0
132	20250311	164700	154760700	5670	5670	5670	5670	0
133	20250311	164600	154760700	5670	5670	5670	5670	0
134	20250311	164500	154760700	5670	5670	5670	5670	0
135	20250311	164400	154760700	5670	5670	5670	5670	0
136	20250311	164300	154760700	5670	5670	5670	5670	0
137	20250311	164200	154760700	5670	5670	5670	5670	0
138	20250311	164100	154760700	5670	5670	5670	5670	0
139	20250311	164000	154760700	5670	5670	5670	5670	0
140	20250311	163900	154760700	5670	5670	5670	5670	0
141	20250311	163800	154760700	5670	5670	5670	5670	0
142	20250311	163700	154760700	5670	5670	5670	5670	0
143	20250311	163600	154760700	5670	5670	5670	5670	0
144	20250311	163500	154760700	5670	5670	5670	5670	0
145	20250311	163400	154760700	5670	5670	5670	5670	0
146	20250311	163300	154760700	5670	5670	5670	5670	0
147	20250311	163200	154760700	5670	5670	5670	5670	0
148	20250311	163100	154760700	5670	5670	5670	5670	0
149	20250311	163000	154760700	5670	5670	5670	5670	0
150	20250311	162900	154760700	5670	5670	5670	5670	0
151	20250311	162800	154760700	5670	5670	5670	5670	0
152	20250311	162700	154760700	5670	5670	5670	5670	229
153	20250311	162600	154760700	5670	5670	5670	5670	0
154	20250311	162500	154760700	5670	5670	5670	5670	0
155	20250311	162400	154760700	5670	5670	5670	5670	0
156	20250311	162300	154760700	5670	5670	5670	5670	0
157	20250311	162200	154760700	5670	5670	5670	5670	0
158	20250311	162100	154760700	5670	5670	5670	5670	0
159	20250311	162000	154760700	5670	5670	5670	5670	0
160	20250311	161900	154760700	5670	5670	5670	5670	0
161	20250311	161800	154760700	5670	5670	5670	5670	0
162	20250311	161700	154760700	5670	5670	5670	5670	0
163	20250311	161600	154760700	5670	5670	5670	5670	0
164	20250311	161500	154760700	5670	5670	5670	5670	0
165	20250311	161400	154760700	5670	5670	5670	5670	0
166	20250311	161300	154760700	5670	5670	5670	5670	0
167	20250311	161200	154760700	5670	5670	5670	5670	0
168	20250311	161100	154760700	5670	5670	5670	5670	0
169	20250311	161000	154760700	5670	5670	5670	5670	0
170	20250311	160900	154760700	5670	5670	5670	5670	0
171	20250311	160800	154760700	5670	5670	5670	5670	0
172	20250311	160700	154760700	5670	5670	5670	5670	0
173	20250311	160600	154760700	5670	5670	5670	5670	0
174	20250311	160500	154760700	5670	5670	5670	5670	0
175	20250311	160400	154760700	5670	5670	5670	5670	0
176	20250311	160300	154760700	5670	5670	5670	5670	0
177	20250311	160200	154760700	5670	5670	5670	5670	0
178	20250311	160100	154760700	5670	5670	5670	5670	0
179	20250311	160000	154760700	5670	5670	5670	5670	0
180	20250311	155900	154760700	5670	5670	5670	5670	0
181	20250311	155800	154760700	5670	5670	5670	5670	0
182	20250311	155700	154760700	5670	5670	5670	5670	229
183	20250311	155600	154760700	5670	5670	5670	5670	0
184	20250311	155500	154760700	5670	5670	5670	5670	0
185	20250311	155400	154760700	5670	5670	5670	5670	0
186	20250311	155300	154760700	5670	5670	5670	5670	0
187	20250311	155200	154760700	5670	5670	5670	5670	0
188	20250311	155100	154760700	5670	5670	5670	5670	0
189	20250311	155000	154760700	5670	5670	5670	5670	0
190	20250311	154900	154760700	5670	5670	5670	5670	0
191	20250311	154800	154760700	5670	5670	5670	5670	0
192	20250311	154700	154760700	5670	5670	5670	5670	0
193	20250311	154600	154760700	5670	5670	5670	5670	0
194	20250311	154500	154760700	5670	5670	5670	5670	0
195	20250311	154400	154760700	5670	5670	5670	5670	0
196	20250311	154300	154760700	5670	5670	5670	5670	0
197	20250311	154200	154760700	5670	5670	5670	5670	0
198	20250311	154100	154760700	5670	5670	5670	5670	0
199	20250311	154000	154760700	5670	5670	5670	5670	0
200	20250311	153900	154760700	5670	5670	5670	5670	0
201	20250311	153800	154760700	5670	5670	5670	5670	0
202	20250311	153700	154760700	5670	5670	5670	5670	0
203	20250311	153600	154760700	5670	5670	5670	5670	0
204	20250311	153500	154760700	5670	5670	5670	5670	0
205	20250311	153400	154760700	5670	5670	5670	5670	0
206	20250311	153300	154760700	5670	5670	5670	5670	0
207	20250311	153200	154760700	5670	5670	5670	5670	0
208	20250311	153100	154760700	5670	5670	5670	5670	0
209	20250311	153000	154760700	5670	5670	5670	5670	229
210	20250311	152900	153462270	5670	5670	5670	5670	0
211	20250311	152800	153462270	5670	5670	5670	5670	0
212	20250311	152700	153462270	5670	5670	5670	5670	0
213	20250311	152600	153462270	5670	5670	5670	5670	0
214	20250311	152500	153462270	5670	5670	5670	5670	0
215	20250311	152400	153462270	5670	5670	5670	5670	0
216	20250311	152300	153462270	5670	5670	5670	5670	0
217	20250311	152200	153462270	5670	5670	5670	5670	0
218	20250311	152100	153462270	5670	5670	5670	5670	0
219	20250311	152000	153462270	5670	5670	5670	5670	0
220	20250311	151900	153462270	5670	5640	5670	5640	3
221	20250311	151800	153445320	5670	5670	5670	5670	0
222	20250311	151700	153445320	5670	5650	5670	5650	12
223	20250311	151600	153377400	5670	5660	5670	5660	2000
224	20250311	151500	142043900	5660	5660	5660	5660	0
225	20250311	151400	142043900	5660	5660	5660	5660	6
226	20250311	151300	142009940	5660	5660	5660	5660	0
227	20250311	151200	142009940	5660	5660	5660	5660	0
228	20250311	151100	142009940	5660	5660	5660	5640	10
229	20250311	151000	141953480	5660	5660	5660	5660	0
230	20250311	150900	141953480	5660	5660	5660	5660	0
231	20250311	150800	141953480	5660	5660	5660	5660	0
232	20250311	150700	141953480	5660	5660	5660	5660	0
233	20250311	150600	141953480	5660	5660	5660	5660	0
234	20250311	150500	141953480	5660	5660	5660	5660	0
235	20250311	150400	141953480	5660	5660	5660	5660	0
236	20250311	150300	141953480	5660	5660	5660	5660	1
237	20250311	150200	141947820	5650	5650	5650	5650	0
238	20250311	150100	141947820	5650	5650	5650	5650	0
239	20250311	150000	141947820	5650	5650	5650	5650	1
240	20250311	145900	141942170	5650	5650	5650	5650	22
241	20250311	145800	141817870	5640	5640	5640	5640	0
242	20250311	145700	141817870	5640	5640	5640	5640	0
243	20250311	145600	141817870	5640	5640	5640	5640	0
244	20250311	145500	141817870	5640	5640	5640	5640	68
245	20250311	145400	141434350	5650	5650	5650	5650	0
246	20250311	145300	141434350	5650	5650	5650	5650	0
247	20250311	145200	141434350	5650	5650	5650	5650	0
248	20250311	145100	141434350	5650	5650	5650	5650	0
249	20250311	145000	141434350	5650	5650	5650	5650	0
250	20250311	144900	141434350	5650	5650	5650	5650	75
251	20250311	144800	141010600	5650	5650	5650	5650	301
252	20250311	144700	139309950	5650	5650	5650	5650	0
253	20250311	144600	139309950	5650	5650	5650	5650	0
254	20250311	144500	139309950	5650	5650	5650	5650	0
255	20250311	144400	139309950	5650	5650	5650	5650	100
256	20250311	144300	138744950	5650	5650	5650	5650	0
257	20250311	144200	138744950	5650	5650	5650	5650	2
258	20250311	144100	138733650	5650	5650	5650	5650	1
259	20250311	144000	138728000	5650	5650	5650	5650	0
260	20250311	143900	138728000	5650	5650	5650	5650	0
261	20250311	143800	138728000	5650	5650	5650	5650	0
262	20250311	143700	138728000	5650	5650	5650	5650	0
263	20250311	143600	138728000	5650	5650	5650	5650	0
264	20250311	143500	138728000	5650	5650	5650	5650	0
265	20250311	143400	138728000	5650	5650	5650	5650	0
266	20250311	143300	138728000	5650	5650	5650	5650	0
267	20250311	143200	138728000	5650	5650	5650	5650	0
268	20250311	143100	138728000	5650	5650	5650	5650	0
269	20250311	143000	138728000	5650	5650	5650	5650	0
270	20250311	142900	138728000	5650	5650	5650	5650	0
271	20250311	142800	138728000	5650	5650	5650	5650	0
272	20250311	142700	138728000	5650	5650	5650	5650	0
273	20250311	142600	138728000	5650	5650	5650	5650	0
274	20250311	142500	138728000	5650	5650	5650	5650	0
275	20250311	142400	138728000	5650	5650	5650	5650	0
276	20250311	142300	138728000	5650	5650	5650	5650	0
277	20250311	142200	138728000	5650	5650	5650	5650	0
278	20250311	142100	138728000	5650	5650	5650	5650	0
279	20250311	142000	138728000	5650	5650	5650	5650	20
280	20250311	141900	138615000	5650	5650	5650	5650	0
281	20250311	141800	138615000	5650	5650	5650	5650	0
282	20250311	141700	138615000	5650	5650	5650	5650	0
283	20250311	141600	138615000	5650	5650	5650	5650	20
284	20250311	141500	138502000	5650	5650	5650	5650	0
285	20250311	141400	138502000	5650	5640	5650	5640	32
286	20250311	141300	138321420	5650	5650	5650	5650	0
287	20250311	141200	138321420	5650	5650	5650	5650	0
288	20250311	141100	138321420	5650	5650	5650	5650	0
289	20250311	141000	138321420	5650	5650	5650	5650	0
290	20250311	140900	138321420	5650	5650	5650	5650	0
291	20250311	140800	138321420	5650	5650	5650	5650	1
292	20250311	140700	138315770	5640	5640	5640	5640	100
293	20250311	140600	137751770	5650	5650	5650	5650	0
294	20250311	140500	137751770	5650	5650	5650	5650	0
295	20250311	140400	137751770	5650	5650	5650	5650	0
296	20250311	140300	137751770	5650	5650	5650	5650	0
297	20250311	140200	137751770	5650	5650	5650	5650	9
298	20250311	140100	137700920	5650	5650	5650	5650	0
299	20250311	140000	137700920	5650	5650	5650	5650	0
300	20250311	135900	137700920	5650	5650	5650	5650	0
301	20250311	135800	137700920	5650	5650	5650	5650	0
302	20250311	135700	137700920	5650	5650	5650	5650	100
303	20250311	135600	137135920	5650	5650	5650	5650	0
304	20250311	135500	137135920	5650	5650	5650	5650	1
305	20250311	135400	137130270	5650	5660	5660	5650	86
306	20250311	135300	136644350	5660	5660	5660	5660	0
307	20250311	135200	136644350	5660	5660	5660	5660	0
308	20250311	135100	136644350	5660	5660	5660	5660	0
309	20250311	135000	136644350	5660	5660	5660	5660	0
310	20250311	134900	136644350	5660	5660	5660	5660	0
311	20250311	134800	136644350	5660	5660	5660	5660	0
312	20250311	134700	136644350	5660	5660	5660	5660	0
313	20250311	134600	136644350	5660	5660	5660	5660	0
314	20250311	134500	136644350	5660	5660	5660	5660	0
315	20250311	134400	136644350	5660	5660	5660	5660	0
316	20250311	134300	136644350	5660	5660	5660	5660	0
317	20250311	134200	136644350	5660	5660	5660	5660	0
318	20250311	134100	136644350	5660	5660	5660	5660	0
319	20250311	134000	136644350	5660	5660	5660	5660	1
320	20250311	133900	136638690	5650	5650	5650	5650	0
321	20250311	133800	136638690	5650	5650	5650	5650	75
322	20250311	133700	136214940	5650	5650	5650	5650	0
323	20250311	133600	136214940	5650	5650	5650	5650	7
324	20250311	133500	136175390	5650	5650	5650	5650	0
325	20250311	133400	136175390	5650	5650	5650	5650	0
326	20250311	133300	136175390	5650	5650	5650	5650	0
327	20250311	133200	136175390	5650	5650	5650	5650	0
328	20250311	133100	136175390	5650	5650	5650	5650	0
329	20250311	133000	136175390	5650	5650	5650	5650	0
330	20250311	132900	136175390	5650	5650	5650	5650	0
331	20250311	132800	136175390	5650	5650	5650	5650	0
332	20250311	132700	136175390	5650	5650	5650	5650	1
333	20250311	132600	136169740	5650	5650	5650	5650	0
334	20250311	132500	136169740	5650	5650	5650	5650	0
335	20250311	132400	136169740	5650	5650	5650	5650	2
336	20250311	132300	136158440	5640	5640	5640	5640	0
337	20250311	132200	136158440	5640	5640	5640	5640	0
338	20250311	132100	136158440	5640	5640	5640	5640	17
339	20250311	132000	136062560	5640	5640	5640	5640	0
340	20250311	131900	136062560	5640	5640	5640	5640	0
341	20250311	131800	136062560	5640	5640	5640	5640	2
342	20250311	131700	136051280	5630	5630	5630	5630	0
343	20250311	131600	136051280	5630	5630	5630	5630	1
344	20250311	131500	136045650	5640	5640	5640	5640	0
345	20250311	131400	136045650	5640	5640	5640	5640	0
346	20250311	131300	136045650	5640	5640	5640	5640	0
347	20250311	131200	136045650	5640	5640	5640	5640	0
348	20250311	131100	136045650	5640	5640	5640	5640	100
349	20250311	131000	135481650	5640	5640	5640	5640	1
350	20250311	130900	135476010	5640	5640	5640	5640	0
351	20250311	130800	135476010	5640	5640	5640	5640	8
352	20250311	130700	135430890	5640	5640	5640	5640	1
353	20250311	130600	135425250	5640	5640	5640	5640	0
354	20250311	130500	135425250	5640	5640	5640	5640	0
355	20250311	130400	135425250	5640	5640	5640	5640	10
356	20250311	130300	135368850	5640	5630	5640	5630	102
357	20250311	130200	134794570	5660	5660	5660	5660	0
358	20250311	130100	134794570	5660	5660	5660	5660	0
359	20250311	130000	134794570	5660	5660	5660	5660	0
360	20250311	125900	134794570	5660	5660	5660	5660	0
361	20250311	125800	134794570	5660	5660	5660	5660	0
362	20250311	125700	134794570	5660	5650	5660	5630	1023
363	20250311	125600	129030510	5660	5660	5660	5660	0
364	20250311	125500	129030510	5660	5660	5660	5660	0
365	20250311	125400	129030510	5660	5660	5660	5660	0
366	20250311	125300	129030510	5660	5660	5660	5660	1
367	20250311	125200	129024850	5650	5650	5650	5650	5
368	20250311	125100	128996600	5660	5660	5660	5660	0
369	20250311	125000	128996600	5660	5660	5660	5660	300
370	20250311	124900	127298600	5660	5660	5660	5660	0
371	20250311	124800	127298600	5660	5660	5660	5660	0
372	20250311	124700	127298600	5660	5660	5660	5660	0
373	20250311	124600	127298600	5660	5660	5660	5660	0
374	20250311	124500	127298600	5660	5660	5660	5660	0
375	20250311	124400	127298600	5660	5660	5660	5660	0
376	20250311	124300	127298600	5660	5660	5660	5660	0
377	20250311	124200	127298600	5660	5660	5660	5660	1
378	20250311	124100	127292940	5660	5660	5660	5660	0
379	20250311	124000	127292940	5660	5660	5660	5660	0
380	20250311	123900	127292940	5660	5660	5660	5660	0
381	20250311	123800	127292940	5660	5660	5660	5660	0
382	20250311	123700	127292940	5660	5660	5660	5660	0
383	20250311	123600	127292940	5660	5660	5660	5660	0
384	20250311	123500	127292940	5660	5660	5660	5660	0
385	20250311	123400	127292940	5660	5660	5660	5660	0
386	20250311	123300	127292940	5660	5660	5660	5660	0
387	20250311	123200	127292940	5660	5660	5660	5660	0
388	20250311	123100	127292940	5660	5660	5660	5660	1
389	20250311	123000	127287280	5660	5660	5660	5660	0
390	20250311	122900	127287280	5660	5660	5660	5660	0
391	20250311	122800	127287280	5660	5660	5660	5660	0
392	20250311	122700	127287280	5660	5660	5660	5660	0
393	20250311	122600	127287280	5660	5660	5660	5660	0
394	20250311	122500	127287280	5660	5660	5660	5660	0
395	20250311	122400	127287280	5660	5660	5660	5660	0
396	20250311	122300	127287280	5660	5660	5660	5660	50
397	20250311	122200	127004280	5660	5660	5660	5660	0
398	20250311	122100	127004280	5660	5660	5660	5660	0
399	20250311	122000	127004280	5660	5660	5660	5660	0
400	20250311	121900	127004280	5660	5660	5660	5660	0
401	20250311	121800	127004280	5660	5660	5660	5660	0
402	20250311	121700	127004280	5660	5660	5660	5660	1
403	20250311	121600	126998620	5650	5650	5650	5650	1
404	20250311	121500	126992970	5660	5660	5660	5660	10
405	20250311	121400	126936370	5660	5660	5660	5660	0
406	20250311	121300	126936370	5660	5660	5660	5660	0
407	20250311	121200	126936370	5660	5660	5660	5660	0
408	20250311	121100	126936370	5660	5660	5660	5660	0
409	20250311	121000	126936370	5660	5660	5660	5660	0
410	20250311	120900	126936370	5660	5660	5660	5660	0
411	20250311	120800	126936370	5660	5660	5660	5660	0
412	20250311	120700	126936370	5660	5660	5660	5660	0
413	20250311	120600	126936370	5660	5660	5660	5660	1
414	20250311	120500	126930710	5660	5660	5660	5660	0
415	20250311	120400	126930710	5660	5660	5660	5660	0
416	20250311	120300	126930710	5660	5660	5660	5660	0
417	20250311	120200	126930710	5660	5660	5660	5660	0
418	20250311	120100	126930710	5660	5660	5660	5660	50
419	20250311	120000	126647710	5660	5650	5660	5650	2
420	20250311	115900	126636400	5660	5660	5660	5660	6
421	20250311	115800	126602440	5660	5660	5660	5660	18
422	20250311	115700	126500560	5660	5660	5660	5660	0
423	20250311	115600	126500560	5660	5660	5660	5660	1
424	20250311	115500	126494900	5660	5660	5660	5660	0
425	20250311	115400	126494900	5660	5660	5660	5660	0
426	20250311	115300	126494900	5660	5660	5660	5660	0
427	20250311	115200	126494900	5660	5660	5660	5660	0
428	20250311	115100	126494900	5660	5660	5660	5660	0
429	20250311	115000	126494900	5660	5660	5660	5660	0
430	20250311	114900	126494900	5660	5660	5660	5660	0
431	20250311	114800	126494900	5660	5660	5660	5660	2
432	20250311	114700	126483580	5670	5670	5670	5670	0
433	20250311	114600	126483580	5670	5670	5670	5670	0
434	20250311	114500	126483580	5670	5670	5670	5670	0
435	20250311	114400	126483580	5670	5670	5670	5670	0
436	20250311	114300	126483580	5670	5670	5670	5670	0
437	20250311	114200	126483580	5670	5670	5670	5670	0
438	20250311	114100	126483580	5670	5670	5670	5670	0
439	20250311	114000	126483580	5670	5670	5670	5670	0
440	20250311	113900	126483580	5670	5670	5670	5670	0
441	20250311	113800	126483580	5670	5670	5670	5670	0
442	20250311	113700	126483580	5670	5670	5670	5670	0
443	20250311	113600	126483580	5670	5670	5670	5670	0
444	20250311	113500	126483580	5670	5670	5670	5670	0
445	20250311	113400	126483580	5670	5670	5670	5670	0
446	20250311	113300	126483580	5670	5670	5670	5670	0
447	20250311	113200	126483580	5670	5670	5670	5670	4
448	20250311	113100	126460900	5650	5660	5670	5650	5
449	20250311	113000	126432600	5650	5650	5650	5650	8
450	20250311	112900	126387400	5660	5660	5660	5660	5
451	20250311	112800	126359100	5660	5660	5660	5660	0
452	20250311	112700	126359100	5660	5660	5660	5660	0
453	20250311	112600	126359100	5660	5660	5660	5660	878
454	20250311	112500	121389620	5660	5660	5660	5660	888
455	20250311	112400	116363540	5660	5660	5660	5660	0
456	20250311	112300	116363540	5660	5660	5660	5660	1
457	20250311	112200	116357880	5640	5650	5650	5640	258
458	20250311	112100	114901370	5660	5660	5660	5660	0
459	20250311	112000	114901370	5660	5660	5660	5660	0
460	20250311	111900	114901370	5660	5660	5660	5660	0
461	20250311	111800	114901370	5660	5660	5660	5660	0
462	20250311	111700	114901370	5660	5660	5660	5660	0
463	20250311	111600	114901370	5660	5660	5660	5660	201
464	20250311	111500	113763710	5660	5660	5660	5660	0
465	20250311	111400	113763710	5660	5660	5660	5660	0
466	20250311	111300	113763710	5660	5660	5660	5660	10
467	20250311	111200	113707110	5660	5660	5660	5660	0
468	20250311	111100	113707110	5660	5650	5660	5650	2
469	20250311	111000	113695800	5650	5650	5650	5650	164
470	20250311	110900	112769200	5660	5660	5660	5660	0
471	20250311	110800	112769200	5660	5660	5660	5660	0
472	20250311	110700	112769200	5660	5660	5660	5660	0
473	20250311	110600	112769200	5660	5660	5660	5660	0
474	20250311	110500	112769200	5660	5660	5660	5660	1
475	20250311	110400	112763540	5660	5660	5660	5660	0
476	20250311	110300	112763540	5660	5660	5660	5660	0
477	20250311	110200	112763540	5660	5660	5660	5660	0
478	20250311	110100	112763540	5660	5660	5660	5660	0
479	20250311	110000	112763540	5660	5660	5660	5660	0
480	20250311	105900	112763540	5660	5660	5660	5660	0
481	20250311	105800	112763540	5660	5660	5660	5660	1
482	20250311	105700	112757880	5640	5640	5640	5640	93
483	20250311	105600	112233360	5640	5640	5640	5640	0
484	20250311	105500	112233360	5640	5640	5640	5640	0
485	20250311	105400	112233360	5640	5640	5640	5640	4
486	20250311	105300	112210800	5650	5650	5650	5650	0
487	20250311	105200	112210800	5650	5650	5650	5650	0
488	20250311	105100	112210800	5650	5650	5650	5650	10
489	20250311	105000	112154300	5650	5650	5650	5650	50
490	20250311	104900	111871800	5650	5650	5650	5650	0
491	20250311	104800	111871800	5650	5650	5650	5650	0
492	20250311	104700	111871800	5650	5650	5650	5650	9
493	20250311	104600	111820950	5640	5640	5640	5640	0
494	20250311	104500	111820950	5640	5640	5640	5640	0
495	20250311	104400	111820950	5640	5640	5640	5640	0
496	20250311	104300	111820950	5640	5640	5640	5640	0
497	20250311	104200	111820950	5640	5640	5640	5640	37
498	20250311	104100	111612270	5640	5640	5640	5640	1
499	20250311	104000	111606630	5630	5630	5630	5630	0
500	20250311	103900	111606630	5630	5630	5630	5630	0
501	20250311	103800	111606630	5630	5630	5630	5630	0
502	20250311	103700	111606630	5630	5630	5630	5630	0
503	20250311	103600	111606630	5630	5630	5630	5630	0
504	20250311	103500	111606630	5630	5630	5630	5630	0
505	20250311	103400	111606630	5630	5630	5630	5630	0
506	20250311	103300	111606630	5630	5630	5630	5630	5
507	20250311	103200	111578480	5630	5630	5630	5630	0
508	20250311	103100	111578480	5630	5630	5630	5630	0
509	20250311	103000	111578480	5630	5630	5630	5630	191
510	20250311	102900	110503150	5630	5630	5630	5630	0
511	20250311	102800	110503150	5630	5630	5630	5630	1
512	20250311	102700	110497520	5610	5620	5620	5610	70
513	20250311	102600	110104400	5630	5630	5630	5630	0
514	20250311	102500	110104400	5630	5630	5630	5630	0
515	20250311	102400	110104400	5630	5620	5630	5620	23
516	20250311	102300	109975130	5630	5630	5630	5630	0
517	20250311	102200	109975130	5630	5630	5630	5630	0
518	20250311	102100	109975130	5630	5630	5630	5630	0
519	20250311	102000	109975130	5630	5630	5630	5630	0
520	20250311	101900	109975130	5630	5630	5630	5630	6
521	20250311	101800	109941350	5630	5630	5630	5630	0
522	20250311	101700	109941350	5630	5610	5630	5610	37
523	20250311	101600	109733740	5620	5620	5620	5620	2
524	20250311	101500	109722500	5620	5620	5620	5620	0
525	20250311	101400	109722500	5620	5640	5640	5620	4694
526	20250311	101300	83317010	5630	5640	5640	5630	170
527	20250311	101200	82359690	5640	5640	5640	5640	10
528	20250311	101100	82303290	5640	5640	5640	5640	0
529	20250311	101000	82303290	5640	5640	5650	5630	1158
530	20250311	100900	75772960	5660	5660	5660	5660	0
531	20250311	100800	75772960	5660	5660	5660	5660	2
532	20250311	100700	75761640	5650	5650	5650	5650	0
533	20250311	100600	75761640	5650	5650	5650	5650	680
534	20250311	100500	71919640	5660	5660	5660	5660	0
535	20250311	100400	71919640	5660	5660	5660	5650	410
536	20250311	100300	69603090	5660	5660	5660	5660	65
537	20250311	100200	69235190	5650	5660	5660	5650	15
538	20250311	100100	69150300	5650	5650	5650	5650	0
539	20250311	100000	69150300	5650	5650	5650	5650	0
540	20250311	095900	69150300	5650	5650	5650	5650	0
541	20250311	095800	69150300	5650	5650	5650	5650	0
542	20250311	095700	69150300	5650	5650	5650	5650	0
543	20250311	095600	69150300	5650	5650	5650	5650	700
544	20250311	095500	65195300	5660	5660	5660	5660	183
545	20250311	095400	64159520	5660	5660	5660	5660	0
546	20250311	095300	64159520	5660	5660	5660	5660	28
547	20250311	095200	64001040	5660	5660	5660	5660	500
548	20250311	095100	61171040	5660	5660	5660	5660	0
549	20250311	095000	61171040	5660	5660	5660	5660	20
550	20250311	094900	61057840	5660	5660	5660	5660	1
551	20250311	094800	61052180	5660	5660	5660	5660	1
552	20250311	094700	61046520	5660	5660	5660	5660	0
553	20250311	094600	61046520	5660	5660	5660	5660	0
554	20250311	094500	61046520	5660	5660	5660	5660	11
555	20250311	094400	60984260	5660	5660	5660	5660	13
556	20250311	094300	60910680	5660	5660	5660	5660	6
557	20250311	094200	60876720	5650	5650	5650	5650	0
558	20250311	094100	60876720	5650	5650	5650	5650	0
559	20250311	094000	60876720	5650	5650	5650	5650	220
560	20250311	093900	59633720	5670	5670	5670	5670	0
561	20250311	093800	59633720	5670	5670	5670	5670	0
562	20250311	093700	59633720	5670	5670	5670	5670	0
563	20250311	093600	59633720	5670	5660	5670	5650	7
564	20250311	093500	59594100	5660	5660	5660	5660	0
565	20250311	093400	59594100	5660	5660	5660	5660	0
566	20250311	093300	59594100	5660	5660	5660	5660	0
567	20250311	093200	59594100	5660	5660	5660	5660	0
568	20250311	093100	59594100	5660	5660	5660	5660	0
569	20250311	093000	59594100	5660	5660	5660	5660	0
570	20250311	092900	59594100	5660	5660	5660	5660	0
571	20250311	092800	59594100	5660	5660	5660	5660	0
572	20250311	092700	59594100	5660	5660	5660	5660	0
573	20250311	092600	59594100	5660	5660	5660	5660	0
574	20250311	092500	59594100	5660	5660	5660	5660	29
575	20250311	092400	59429960	5660	5660	5660	5660	155
576	20250311	092300	58552660	5670	5670	5670	5670	0
577	20250311	092200	58552660	5670	5670	5670	5670	1
578	20250311	092100	58546990	5670	5670	5670	5670	0
579	20250311	092000	58546990	5670	5670	5670	5670	23
580	20250311	091900	58416580	5660	5660	5660	5660	0
581	20250311	091800	58416580	5660	5650	5660	5650	7851
582	20250311	091700	14058300	5640	5650	5650	5640	20
583	20250311	091600	13945450	5650	5650	5650	5650	0
584	20250311	091500	13945450	5650	5640	5650	5620	271
585	20250311	091400	12419860	5640	5640	5640	5640	0
586	20250311	091300	12419860	5640	5640	5640	5640	4
587	20250311	091200	12397300	5650	5650	5650	5650	0
588	20250311	091100	12397300	5650	5650	5650	5650	17
589	20250311	091000	12301250	5650	5640	5650	5640	33
590	20250311	090900	12115100	5640	5640	5640	5630	11
591	20250311	090800	12053100	5640	5640	5640	5640	54
592	20250311	090700	11748540	5630	5630	5630	5630	0
593	20250311	090600	11748540	5630	5640	5640	5630	1103
594	20250311	090500	5538290	5650	5650	5650	5650	9
595	20250311	090400	5487440	5650	5660	5670	5650	30
596	20250311	090300	5317890	5650	5650	5660	5650	115
597	20250311	090200	4668110	5650	5650	5670	5640	82
598	20250311	090100	4204950	5670	5670	5670	5670	22
599	20250311	090000	4080210	5690	5650	5690	5640	722