KissMeData/263810/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	210500	19327685	2850	2850	2850	2850	942
3	20250313	210400	19327685	2850	2850	2850	2850	0
4	20250313	210300	19327685	2850	2850	2850	2850	0
5	20250313	210200	19327685	2850	2850	2850	2850	0
6	20250313	210100	19327685	2850	2850	2850	2850	0
7	20250313	210000	19327685	2850	2850	2850	2850	0
8	20250313	205900	19327685	2850	2850	2850	2850	0
9	20250313	205800	19327685	2850	2850	2850	2850	0
10	20250313	205700	19327685	2850	2850	2850	2850	0
11	20250313	205600	19327685	2850	2850	2850	2850	0
12	20250313	205500	19327685	2850	2850	2850	2850	0
13	20250313	205400	19327685	2850	2850	2850	2850	0
14	20250313	205300	19327685	2850	2850	2850	2850	0
15	20250313	205200	19327685	2850	2850	2850	2850	0
16	20250313	205100	19327685	2850	2850	2850	2850	0
17	20250313	205000	19327685	2850	2850	2850	2850	0
18	20250313	204900	19327685	2850	2850	2850	2850	0
19	20250313	204800	19327685	2850	2850	2850	2850	0
20	20250313	204700	19327685	2850	2850	2850	2850	0
21	20250313	204600	19327685	2850	2850	2850	2850	0
22	20250313	204500	19327685	2850	2850	2850	2850	0
23	20250313	204400	19327685	2850	2850	2850	2850	0
24	20250313	204300	19327685	2850	2850	2850	2850	0
25	20250313	204200	19327685	2850	2850	2850	2850	0
26	20250313	204100	19327685	2850	2850	2850	2850	0
27	20250313	204000	19327685	2850	2850	2850	2850	0
28	20250313	203900	19327685	2850	2850	2850	2850	0
29	20250313	203800	19327685	2850	2850	2850	2850	0
30	20250313	203700	19327685	2850	2850	2850	2850	0
31	20250313	203600	19327685	2850	2850	2850	2850	0
32	20250313	203500	19327685	2850	2850	2850	2850	942
33	20250313	203400	19327685	2850	2850	2850	2850	0
34	20250313	203300	19327685	2850	2850	2850	2850	0
35	20250313	203200	19327685	2850	2850	2850	2850	0
36	20250313	203100	19327685	2850	2850	2850	2850	0
37	20250313	203000	19327685	2850	2850	2850	2850	0
38	20250313	202900	19327685	2850	2850	2850	2850	0
39	20250313	202800	19327685	2850	2850	2850	2850	0
40	20250313	202700	19327685	2850	2850	2850	2850	0
41	20250313	202600	19327685	2850	2850	2850	2850	0
42	20250313	202500	19327685	2850	2850	2850	2850	0
43	20250313	202400	19327685	2850	2850	2850	2850	0
44	20250313	202300	19327685	2850	2850	2850	2850	0
45	20250313	202200	19327685	2850	2850	2850	2850	0
46	20250313	202100	19327685	2850	2850	2850	2850	0
47	20250313	202000	19327685	2850	2850	2850	2850	0
48	20250313	201900	19327685	2850	2850	2850	2850	0
49	20250313	201800	19327685	2850	2850	2850	2850	0
50	20250313	201700	19327685	2850	2850	2850	2850	0
51	20250313	201600	19327685	2850	2850	2850	2850	0
52	20250313	201500	19327685	2850	2850	2850	2850	0
53	20250313	201400	19327685	2850	2850	2850	2850	0
54	20250313	201300	19327685	2850	2850	2850	2850	0
55	20250313	201200	19327685	2850	2850	2850	2850	0
56	20250313	201100	19327685	2850	2850	2850	2850	0
57	20250313	201000	19327685	2850	2850	2850	2850	0
58	20250313	200900	19327685	2850	2850	2850	2850	0
59	20250313	200800	19327685	2850	2850	2850	2850	0
60	20250313	200700	19327685	2850	2850	2850	2850	0
61	20250313	200600	19327685	2850	2850	2850	2850	0
62	20250313	200500	19327685	2850	2850	2850	2850	942
63	20250313	200400	19327685	2850	2850	2850	2850	0
64	20250313	200300	19327685	2850	2850	2850	2850	0
65	20250313	200200	19327685	2850	2850	2850	2850	0
66	20250313	200100	19327685	2850	2850	2850	2850	0
67	20250313	200000	19327685	2850	2850	2850	2850	0
68	20250313	195900	19327685	2850	2850	2850	2850	0
69	20250313	195800	19327685	2850	2850	2850	2850	0
70	20250313	195700	19327685	2850	2850	2850	2850	0
71	20250313	195600	19327685	2850	2850	2850	2850	0
72	20250313	195500	19327685	2850	2850	2850	2850	0
73	20250313	195400	19327685	2850	2850	2850	2850	0
74	20250313	195300	19327685	2850	2850	2850	2850	0
75	20250313	195200	19327685	2850	2850	2850	2850	0
76	20250313	195100	19327685	2850	2850	2850	2850	0
77	20250313	195000	19327685	2850	2850	2850	2850	0
78	20250313	194900	19327685	2850	2850	2850	2850	0
79	20250313	194800	19327685	2850	2850	2850	2850	0
80	20250313	194700	19327685	2850	2850	2850	2850	0
81	20250313	194600	19327685	2850	2850	2850	2850	0
82	20250313	194500	19327685	2850	2850	2850	2850	0
83	20250313	194400	19327685	2850	2850	2850	2850	0
84	20250313	194300	19327685	2850	2850	2850	2850	0
85	20250313	194200	19327685	2850	2850	2850	2850	0
86	20250313	194100	19327685	2850	2850	2850	2850	0
87	20250313	194000	19327685	2850	2850	2850	2850	0
88	20250313	193900	19327685	2850	2850	2850	2850	0
89	20250313	193800	19327685	2850	2850	2850	2850	0
90	20250313	193700	19327685	2850	2850	2850	2850	0
91	20250313	193600	19327685	2850	2850	2850	2850	0
92	20250313	193500	19327685	2850	2850	2850	2850	942
93	20250313	193400	19327685	2850	2850	2850	2850	0
94	20250313	193300	19327685	2850	2850	2850	2850	0
95	20250313	193200	19327685	2850	2850	2850	2850	0
96	20250313	193100	19327685	2850	2850	2850	2850	0
97	20250313	193000	19327685	2850	2850	2850	2850	0
98	20250313	192900	19327685	2850	2850	2850	2850	0
99	20250313	192800	19327685	2850	2850	2850	2850	0
100	20250313	192700	19327685	2850	2850	2850	2850	0
101	20250313	192600	19327685	2850	2850	2850	2850	0
102	20250313	192500	19327685	2850	2850	2850	2850	0
103	20250313	192400	19327685	2850	2850	2850	2850	0
104	20250313	192300	19327685	2850	2850	2850	2850	0
105	20250313	192200	19327685	2850	2850	2850	2850	0
106	20250313	192100	19327685	2850	2850	2850	2850	0
107	20250313	192000	19327685	2850	2850	2850	2850	0
108	20250313	191900	19327685	2850	2850	2850	2850	0
109	20250313	191800	19327685	2850	2850	2850	2850	0
110	20250313	191700	19327685	2850	2850	2850	2850	0
111	20250313	191600	19327685	2850	2850	2850	2850	0
112	20250313	191500	19327685	2850	2850	2850	2850	0
113	20250313	191400	19327685	2850	2850	2850	2850	0
114	20250313	191300	19327685	2850	2850	2850	2850	0
115	20250313	191200	19327685	2850	2850	2850	2850	0
116	20250313	191100	19327685	2850	2850	2850	2850	0
117	20250313	191000	19327685	2850	2850	2850	2850	0
118	20250313	190900	19327685	2850	2850	2850	2850	0
119	20250313	190800	19327685	2850	2850	2850	2850	0
120	20250313	190700	19327685	2850	2850	2850	2850	0
121	20250313	190600	19327685	2850	2850	2850	2850	0
122	20250313	190500	19327685	2850	2850	2850	2850	942
123	20250313	190400	19327685	2850	2850	2850	2850	0
124	20250313	190300	19327685	2850	2850	2850	2850	0
125	20250313	190200	19327685	2850	2850	2850	2850	0
126	20250313	190100	19327685	2850	2850	2850	2850	0
127	20250313	190000	19327685	2850	2850	2850	2850	0
128	20250313	185900	19327685	2850	2850	2850	2850	0
129	20250313	185800	19327685	2850	2850	2850	2850	0
130	20250313	185700	19327685	2850	2850	2850	2850	0
131	20250313	185600	19327685	2850	2850	2850	2850	0
132	20250313	185500	19327685	2850	2850	2850	2850	0
133	20250313	185400	19327685	2850	2850	2850	2850	0
134	20250313	185300	19327685	2850	2850	2850	2850	0
135	20250313	185200	19327685	2850	2850	2850	2850	0
136	20250313	185100	19327685	2850	2850	2850	2850	0
137	20250313	185000	19327685	2850	2850	2850	2850	0
138	20250313	184900	19327685	2850	2850	2850	2850	0
139	20250313	184800	19327685	2850	2850	2850	2850	0
140	20250313	184700	19327685	2850	2850	2850	2850	0
141	20250313	184600	19327685	2850	2850	2850	2850	0
142	20250313	184500	19327685	2850	2850	2850	2850	0
143	20250313	184400	19327685	2850	2850	2850	2850	0
144	20250313	184300	19327685	2850	2850	2850	2850	0
145	20250313	184200	19327685	2850	2850	2850	2850	0
146	20250313	184100	19327685	2850	2850	2850	2850	0
147	20250313	184000	19327685	2850	2850	2850	2850	0
148	20250313	183900	19327685	2850	2850	2850	2850	0
149	20250313	183800	19327685	2850	2850	2850	2850	0
150	20250313	183700	19327685	2850	2850	2850	2850	0
151	20250313	183600	19327685	2850	2850	2850	2850	0
152	20250313	183500	19327685	2850	2850	2850	2850	942
153	20250313	183400	19327685	2850	2850	2850	2850	0
154	20250313	183300	19327685	2850	2850	2850	2850	0
155	20250313	183200	19327685	2850	2850	2850	2850	0
156	20250313	183100	19327685	2850	2850	2850	2850	0
157	20250313	183000	19327685	2850	2850	2850	2850	0
158	20250313	182900	19327685	2850	2850	2850	2850	0
159	20250313	182800	19327685	2850	2850	2850	2850	0
160	20250313	182700	19327685	2850	2850	2850	2850	0
161	20250313	182600	19327685	2850	2850	2850	2850	0
162	20250313	182500	19327685	2850	2850	2850	2850	0
163	20250313	182400	19327685	2850	2850	2850	2850	0
164	20250313	182300	19327685	2850	2850	2850	2850	0
165	20250313	182200	19327685	2850	2850	2850	2850	0
166	20250313	182100	19327685	2850	2850	2850	2850	0
167	20250313	182000	19327685	2850	2850	2850	2850	0
168	20250313	181900	19327685	2850	2850	2850	2850	0
169	20250313	181800	19327685	2850	2850	2850	2850	0
170	20250313	181700	19327685	2850	2850	2850	2850	0
171	20250313	181600	19327685	2850	2850	2850	2850	0
172	20250313	181500	19327685	2850	2850	2850	2850	0
173	20250313	181400	19327685	2850	2850	2850	2850	0
174	20250313	181300	19327685	2850	2850	2850	2850	0
175	20250313	181200	19327685	2850	2850	2850	2850	0
176	20250313	181100	19327685	2850	2850	2850	2850	0
177	20250313	181000	19327685	2850	2850	2850	2850	0
178	20250313	180900	19327685	2850	2850	2850	2850	0
179	20250313	180800	19327685	2850	2850	2850	2850	0
180	20250313	180700	19327685	2850	2850	2850	2850	0
181	20250313	180600	19327685	2850	2850	2850	2850	0
182	20250313	180500	19327685	2850	2850	2850	2850	942
183	20250313	180400	19327685	2850	2850	2850	2850	0
184	20250313	180300	19327685	2850	2850	2850	2850	0
185	20250313	180200	19327685	2850	2850	2850	2850	0
186	20250313	180100	19327685	2850	2850	2850	2850	0
187	20250313	180000	19327685	2850	2850	2850	2850	0
188	20250313	175900	19327685	2850	2850	2850	2850	0
189	20250313	175800	19327685	2850	2850	2850	2850	0
190	20250313	175700	19327685	2850	2850	2850	2850	0
191	20250313	175600	19327685	2850	2850	2850	2850	0
192	20250313	175500	19327685	2850	2850	2850	2850	0
193	20250313	175400	19327685	2850	2850	2850	2850	0
194	20250313	175300	19327685	2850	2850	2850	2850	0
195	20250313	175200	19327685	2850	2850	2850	2850	0
196	20250313	175100	19327685	2850	2850	2850	2850	0
197	20250313	175000	19327685	2850	2850	2850	2850	0
198	20250313	174900	19327685	2850	2850	2850	2850	0
199	20250313	174800	19327685	2850	2850	2850	2850	0
200	20250313	174700	19327685	2850	2850	2850	2850	0
201	20250313	174600	19327685	2850	2850	2850	2850	0
202	20250313	174500	19327685	2850	2850	2850	2850	0
203	20250313	174400	19327685	2850	2850	2850	2850	0
204	20250313	174300	19327685	2850	2850	2850	2850	0
205	20250313	174200	19327685	2850	2850	2850	2850	0
206	20250313	174100	19327685	2850	2850	2850	2850	0
207	20250313	174000	19327685	2850	2850	2850	2850	0
208	20250313	173900	19327685	2850	2850	2850	2850	0
209	20250313	173800	19327685	2850	2850	2850	2850	0
210	20250313	173700	19327685	2850	2850	2850	2850	0
211	20250313	173600	19327685	2850	2850	2850	2850	0
212	20250313	173500	19327685	2850	2850	2850	2850	942
213	20250313	173400	19327685	2850	2850	2850	2850	0
214	20250313	173300	19327685	2850	2850	2850	2850	0
215	20250313	173200	19327685	2850	2850	2850	2850	0
216	20250313	173100	19327685	2850	2850	2850	2850	0
217	20250313	173000	19327685	2850	2850	2850	2850	0
218	20250313	172900	19327685	2850	2850	2850	2850	0
219	20250313	172800	19327685	2850	2850	2850	2850	0
220	20250313	172700	19327685	2850	2850	2850	2850	0
221	20250313	172600	19327685	2850	2850	2850	2850	0
222	20250313	172500	19327685	2850	2850	2850	2850	0
223	20250313	172400	19327685	2850	2850	2850	2850	0
224	20250313	172300	19327685	2850	2850	2850	2850	0
225	20250313	172200	19327685	2850	2850	2850	2850	0
226	20250313	172100	19327685	2850	2850	2850	2850	0
227	20250313	172000	19327685	2850	2850	2850	2850	0
228	20250313	171900	19327685	2850	2850	2850	2850	0
229	20250313	171800	19327685	2850	2850	2850	2850	0
230	20250313	171700	19327685	2850	2850	2850	2850	0
231	20250313	171600	19327685	2850	2850	2850	2850	0
232	20250313	171500	19327685	2850	2850	2850	2850	0
233	20250313	171400	19327685	2850	2850	2850	2850	0
234	20250313	171300	19327685	2850	2850	2850	2850	0
235	20250313	171200	19327685	2850	2850	2850	2850	0
236	20250313	171100	19327685	2850	2850	2850	2850	0
237	20250313	171000	19327685	2850	2850	2850	2850	0
238	20250313	170900	19327685	2850	2850	2850	2850	0
239	20250313	170800	19327685	2850	2850	2850	2850	0
240	20250313	170700	19327685	2850	2850	2850	2850	0
241	20250313	170600	19327685	2850	2850	2850	2850	0
242	20250313	170500	19327685	2850	2850	2850	2850	942
243	20250313	170400	19327685	2850	2850	2850	2850	0
244	20250313	170300	19327685	2850	2850	2850	2850	0
245	20250313	170200	19327685	2850	2850	2850	2850	0
246	20250313	170100	19327685	2850	2850	2850	2850	0
247	20250313	170000	19327685	2850	2850	2850	2850	0
248	20250313	165900	19327685	2850	2850	2850	2850	0
249	20250313	165800	19327685	2850	2850	2850	2850	0
250	20250313	165700	19327685	2850	2850	2850	2850	0
251	20250313	165600	19327685	2850	2850	2850	2850	0
252	20250313	165500	19327685	2850	2850	2850	2850	0
253	20250313	165400	19327685	2850	2850	2850	2850	0
254	20250313	165300	19327685	2850	2850	2850	2850	0
255	20250313	165200	19327685	2850	2850	2850	2850	0
256	20250313	165100	19327685	2850	2850	2850	2850	0
257	20250313	165000	19327685	2850	2850	2850	2850	0
258	20250313	164900	19327685	2850	2850	2850	2850	0
259	20250313	164800	19327685	2850	2850	2850	2850	0
260	20250313	164700	19327685	2850	2850	2850	2850	0
261	20250313	164600	19327685	2850	2850	2850	2850	0
262	20250313	164500	19327685	2850	2850	2850	2850	0
263	20250313	164400	19327685	2850	2850	2850	2850	0
264	20250313	164300	19327685	2850	2850	2850	2850	0
265	20250313	164200	19327685	2850	2850	2850	2850	0
266	20250313	164100	19327685	2850	2850	2850	2850	0
267	20250313	164000	19327685	2850	2850	2850	2850	0
268	20250313	163900	19327685	2850	2850	2850	2850	0
269	20250313	163800	19327685	2850	2850	2850	2850	0
270	20250313	163700	19327685	2850	2850	2850	2850	0
271	20250313	163600	19327685	2850	2850	2850	2850	0
272	20250313	163500	19327685	2850	2850	2850	2850	942
273	20250313	163400	19327685	2850	2850	2850	2850	0
274	20250313	163300	19327685	2850	2850	2850	2850	0
275	20250313	163200	19327685	2850	2850	2850	2850	0
276	20250313	163100	19327685	2850	2850	2850	2850	0
277	20250313	163000	19327685	2850	2850	2850	2850	0
278	20250313	162900	19327685	2850	2850	2850	2850	0
279	20250313	162800	19327685	2850	2850	2850	2850	0
280	20250313	162700	19327685	2850	2850	2850	2850	0
281	20250313	162600	19327685	2850	2850	2850	2850	0
282	20250313	162500	19327685	2850	2850	2850	2850	0
283	20250313	162400	19327685	2850	2850	2850	2850	0
284	20250313	162300	19327685	2850	2850	2850	2850	0
285	20250313	162200	19327685	2850	2850	2850	2850	0
286	20250313	162100	19327685	2850	2850	2850	2850	0
287	20250313	162000	19327685	2850	2850	2850	2850	0
288	20250313	161900	19327685	2850	2850	2850	2850	0
289	20250313	161800	19327685	2850	2850	2850	2850	0
290	20250313	161700	19327685	2850	2850	2850	2850	0
291	20250313	161600	19327685	2850	2850	2850	2850	0
292	20250313	161500	19327685	2850	2850	2850	2850	0
293	20250313	161400	19327685	2850	2850	2850	2850	0
294	20250313	161300	19327685	2850	2850	2850	2850	0
295	20250313	161200	19327685	2850	2850	2850	2850	0
296	20250313	161100	19327685	2850	2850	2850	2850	0
297	20250313	161000	19327685	2850	2850	2850	2850	0
298	20250313	160900	19327685	2850	2850	2850	2850	0
299	20250313	160800	19327685	2850	2850	2850	2850	0
300	20250313	160700	19327685	2850	2850	2850	2850	0
301	20250313	160600	19327685	2850	2850	2850	2850	0
302	20250313	160500	19327685	2850	2850	2850	2850	942
303	20250313	160400	19327685	2850	2850	2850	2850	0
304	20250313	160300	19327685	2850	2850	2850	2850	0
305	20250313	160200	19327685	2850	2850	2850	2850	0
306	20250313	160100	19327685	2850	2850	2850	2850	0
307	20250313	160000	19327685	2850	2850	2850	2850	0
308	20250313	155900	19327685	2850	2850	2850	2850	0
309	20250313	155800	19327685	2850	2850	2850	2850	0
310	20250313	155700	19327685	2850	2850	2850	2850	0
311	20250313	155600	19327685	2850	2850	2850	2850	0
312	20250313	155500	19327685	2850	2850	2850	2850	0
313	20250313	155400	19327685	2850	2850	2850	2850	0
314	20250313	155300	19327685	2850	2850	2850	2850	0
315	20250313	155200	19327685	2850	2850	2850	2850	0
316	20250313	155100	19327685	2850	2850	2850	2850	0
317	20250313	155000	19327685	2850	2850	2850	2850	0
318	20250313	154900	19327685	2850	2850	2850	2850	0
319	20250313	154800	19327685	2850	2850	2850	2850	0
320	20250313	154700	19327685	2850	2850	2850	2850	0
321	20250313	154600	19327685	2850	2850	2850	2850	0
322	20250313	154500	19327685	2850	2850	2850	2850	0
323	20250313	154400	19327685	2850	2850	2850	2850	0
324	20250313	154300	19327685	2850	2850	2850	2850	0
325	20250313	154200	19327685	2850	2850	2850	2850	0
326	20250313	154100	19327685	2850	2850	2850	2850	0
327	20250313	154000	19327685	2850	2850	2850	2850	0
328	20250313	153900	19327685	2850	2850	2850	2850	0
329	20250313	153800	19327685	2850	2850	2850	2850	0
330	20250313	153700	19327685	2850	2850	2850	2850	0
331	20250313	153600	19327685	2850	2850	2850	2850	0
332	20250313	153500	19327685	2850	2850	2850	2850	942
333	20250313	153400	19327685	2850	2850	2850	2850	0
334	20250313	153300	19327685	2850	2850	2850	2850	0
335	20250313	153200	19327685	2850	2850	2850	2850	0
336	20250313	153100	19327685	2850	2850	2850	2850	0
337	20250313	153000	19327685	2850	2850	2850	2850	942
338	20250313	152900	16642985	2850	2850	2850	2850	0
339	20250313	152800	16642985	2850	2850	2850	2850	0
340	20250313	152700	16642985	2850	2850	2850	2850	0
341	20250313	152600	16642985	2850	2850	2850	2850	0
342	20250313	152500	16642985	2850	2850	2850	2850	0
343	20250313	152400	16642985	2850	2850	2850	2850	0
344	20250313	152300	16642985	2850	2850	2850	2850	0
345	20250313	152200	16642985	2850	2850	2850	2850	0
346	20250313	152100	16642985	2850	2850	2850	2850	0
347	20250313	152000	16642985	2850	2850	2850	2850	0
348	20250313	151900	16642985	2850	2850	2850	2835	1106
349	20250313	151800	13505885	2850	2850	2850	2850	30
350	20250313	151700	13420385	2850	2850	2850	2850	30
351	20250313	151600	13334885	2850	2850	2850	2850	13
352	20250313	151500	13297835	2850	2845	2850	2835	124
353	20250313	151400	12944605	2850	2850	2850	2850	0
354	20250313	151300	12944605	2850	2850	2850	2850	0
355	20250313	151200	12944605	2850	2850	2850	2850	0
356	20250313	151100	12944605	2850	2850	2850	2850	0
357	20250313	151000	12944605	2850	2850	2850	2850	0
358	20250313	150900	12944605	2850	2850	2850	2850	0
359	20250313	150800	12944605	2850	2850	2850	2850	0
360	20250313	150700	12944605	2850	2850	2850	2850	0
361	20250313	150600	12944605	2850	2850	2850	2850	0
362	20250313	150500	12944605	2850	2850	2850	2850	0
363	20250313	150400	12944605	2850	2850	2850	2850	0
364	20250313	150300	12944605	2850	2850	2850	2850	2
365	20250313	150200	12938905	2850	2850	2850	2850	0
366	20250313	150100	12938905	2850	2850	2850	2850	0
367	20250313	150000	12938905	2850	2850	2850	2850	0
368	20250313	145900	12938905	2850	2850	2850	2850	0
369	20250313	145800	12938905	2850	2850	2850	2850	0
370	20250313	145700	12938905	2850	2850	2850	2850	0
371	20250313	145600	12938905	2850	2850	2850	2850	30
372	20250313	145500	12853405	2850	2845	2850	2845	20
373	20250313	145400	12796495	2845	2845	2845	2845	0
374	20250313	145300	12796495	2845	2845	2845	2845	1
375	20250313	145200	12793650	2845	2845	2845	2845	1
376	20250313	145100	12790805	2845	2845	2845	2845	0
377	20250313	145000	12790805	2845	2845	2845	2845	0
378	20250313	144900	12790805	2845	2845	2845	2845	0
379	20250313	144800	12790805	2845	2845	2845	2845	0
380	20250313	144700	12790805	2845	2845	2845	2845	1
381	20250313	144600	12787960	2850	2850	2850	2850	0
382	20250313	144500	12787960	2850	2850	2850	2850	0
383	20250313	144400	12787960	2850	2850	2850	2850	0
384	20250313	144300	12787960	2850	2850	2850	2850	0
385	20250313	144200	12787960	2850	2850	2850	2850	0
386	20250313	144100	12787960	2850	2850	2850	2850	0
387	20250313	144000	12787960	2850	2850	2850	2850	0
388	20250313	143900	12787960	2850	2850	2850	2850	0
389	20250313	143800	12787960	2850	2850	2850	2850	0
390	20250313	143700	12787960	2850	2850	2850	2850	1
391	20250313	143600	12785110	2850	2850	2850	2850	0
392	20250313	143500	12785110	2850	2850	2850	2850	1
393	20250313	143400	12782260	2835	2835	2835	2835	0
394	20250313	143300	12782260	2835	2850	2850	2835	96
395	20250313	143200	12510085	2850	2850	2850	2850	1
396	20250313	143100	12507235	2850	2850	2850	2850	0
397	20250313	143000	12507235	2850	2850	2850	2850	0
398	20250313	142900	12507235	2850	2850	2850	2850	0
399	20250313	142800	12507235	2850	2850	2850	2850	0
400	20250313	142700	12507235	2850	2845	2850	2845	326
401	20250313	142600	11579760	2850	2850	2850	2850	0
402	20250313	142500	11579760	2850	2850	2850	2850	0
403	20250313	142400	11579760	2850	2850	2850	2850	0
404	20250313	142300	11579760	2850	2850	2850	2850	0
405	20250313	142200	11579760	2850	2850	2850	2850	0
406	20250313	142100	11579760	2850	2850	2850	2850	0
407	20250313	142000	11579760	2850	2850	2850	2850	0
408	20250313	141900	11579760	2850	2850	2850	2850	0
409	20250313	141800	11579760	2850	2850	2850	2850	0
410	20250313	141700	11579760	2850	2850	2850	2850	0
411	20250313	141600	11579760	2850	2850	2850	2850	0
412	20250313	141500	11579760	2850	2850	2850	2850	0
413	20250313	141400	11579760	2850	2850	2850	2850	0
414	20250313	141300	11579760	2850	2850	2850	2850	0
415	20250313	141200	11579760	2850	2850	2850	2850	0
416	20250313	141100	11579760	2850	2850	2850	2850	0
417	20250313	141000	11579760	2850	2850	2850	2850	0
418	20250313	140900	11579760	2850	2850	2850	2850	0
419	20250313	140800	11579760	2850	2850	2850	2850	0
420	20250313	140700	11579760	2850	2850	2850	2850	0
421	20250313	140600	11579760	2850	2850	2850	2850	36
422	20250313	140500	11477160	2850	2850	2850	2850	0
423	20250313	140400	11477160	2850	2850	2850	2850	0
424	20250313	140300	11477160	2850	2850	2850	2850	0
425	20250313	140200	11477160	2850	2850	2850	2850	0
426	20250313	140100	11477160	2850	2850	2850	2850	0
427	20250313	140000	11477160	2850	2850	2850	2850	0
428	20250313	135900	11477160	2850	2850	2850	2850	0
429	20250313	135800	11477160	2850	2850	2850	2850	0
430	20250313	135700	11477160	2850	2850	2850	2850	0
431	20250313	135600	11477160	2850	2850	2850	2850	0
432	20250313	135500	11477160	2850	2850	2850	2850	0
433	20250313	135400	11477160	2850	2850	2850	2850	0
434	20250313	135300	11477160	2850	2850	2850	2850	0
435	20250313	135200	11477160	2850	2850	2850	2850	0
436	20250313	135100	11477160	2850	2850	2850	2850	0
437	20250313	135000	11477160	2850	2850	2850	2850	0
438	20250313	134900	11477160	2850	2850	2850	2850	0
439	20250313	134800	11477160	2850	2850	2850	2850	0
440	20250313	134700	11477160	2850	2850	2850	2850	0
441	20250313	134600	11477160	2850	2850	2850	2850	0
442	20250313	134500	11477160	2850	2850	2850	2850	0
443	20250313	134400	11477160	2850	2850	2850	2850	0
444	20250313	134300	11477160	2850	2850	2850	2850	12
445	20250313	134200	11442960	2850	2850	2850	2850	0
446	20250313	134100	11442960	2850	2850	2850	2850	0
447	20250313	134000	11442960	2850	2850	2850	2850	4
448	20250313	133900	11431560	2850	2850	2850	2850	0
449	20250313	133800	11431560	2850	2850	2850	2850	2
450	20250313	133700	11425860	2835	2835	2835	2835	0
451	20250313	133600	11425860	2835	2835	2835	2835	0
452	20250313	133500	11425860	2835	2835	2835	2835	0
453	20250313	133400	11425860	2835	2835	2835	2835	0
454	20250313	133300	11425860	2835	2835	2835	2835	0
455	20250313	133200	11425860	2835	2835	2835	2835	0
456	20250313	133100	11425860	2835	2840	2840	2835	8
457	20250313	133000	11403150	2855	2855	2855	2855	0
458	20250313	132900	11403150	2855	2855	2855	2855	0
459	20250313	132800	11403150	2855	2855	2855	2855	0
460	20250313	132700	11403150	2855	2855	2855	2855	0
461	20250313	132600	11403150	2855	2855	2855	2855	0
462	20250313	132500	11403150	2855	2855	2855	2855	0
463	20250313	132400	11403150	2855	2855	2855	2855	0
464	20250313	132300	11403150	2855	2855	2855	2855	0
465	20250313	132200	11403150	2855	2855	2855	2855	0
466	20250313	132100	11403150	2855	2855	2855	2855	0
467	20250313	132000	11403150	2855	2855	2855	2855	0
468	20250313	131900	11403150	2855	2855	2855	2855	83
469	20250313	131800	11166185	2860	2860	2860	2860	1
470	20250313	131700	11163325	2860	2860	2860	2860	0
471	20250313	131600	11163325	2860	2860	2860	2860	0
472	20250313	131500	11163325	2860	2860	2860	2860	0
473	20250313	131400	11163325	2860	2860	2860	2860	0
474	20250313	131300	11163325	2860	2860	2860	2860	0
475	20250313	131200	11163325	2860	2860	2860	2860	0
476	20250313	131100	11163325	2860	2860	2860	2860	0
477	20250313	131000	11163325	2860	2860	2860	2860	0
478	20250313	130900	11163325	2860	2860	2860	2860	0
479	20250313	130800	11163325	2860	2860	2860	2860	2
480	20250313	130700	11157605	2860	2860	2860	2860	0
481	20250313	130600	11157605	2860	2860	2860	2860	0
482	20250313	130500	11157605	2860	2860	2860	2860	3
483	20250313	130400	11149025	2840	2840	2840	2840	0
484	20250313	130300	11149025	2840	2840	2840	2840	0
485	20250313	130200	11149025	2840	2840	2840	2840	0
486	20250313	130100	11149025	2840	2840	2840	2840	0
487	20250313	130000	11149025	2840	2840	2840	2840	0
488	20250313	125900	11149025	2840	2840	2840	2840	0
489	20250313	125800	11149025	2840	2840	2840	2840	0
490	20250313	125700	11149025	2840	2840	2840	2840	146
491	20250313	125600	10734385	2860	2860	2860	2860	0
492	20250313	125500	10734385	2860	2860	2860	2860	0
493	20250313	125400	10734385	2860	2860	2860	2860	0
494	20250313	125300	10734385	2860	2860	2860	2860	0
495	20250313	125200	10734385	2860	2860	2860	2860	0
496	20250313	125100	10734385	2860	2860	2860	2860	0
497	20250313	125000	10734385	2860	2860	2860	2860	0
498	20250313	124900	10734385	2860	2860	2860	2860	0
499	20250313	124800	10734385	2860	2860	2860	2860	1
500	20250313	124700	10731525	2860	2860	2860	2860	2
501	20250313	124600	10725805	2860	2860	2860	2860	0
502	20250313	124500	10725805	2860	2860	2860	2860	0
503	20250313	124400	10725805	2860	2860	2860	2860	0
504	20250313	124300	10725805	2860	2860	2860	2860	0
505	20250313	124200	10725805	2860	2860	2860	2860	0
506	20250313	124100	10725805	2860	2860	2860	2860	0
507	20250313	124000	10725805	2860	2860	2860	2860	100
508	20250313	123900	10439805	2860	2860	2860	2860	0
509	20250313	123800	10439805	2860	2860	2860	2860	0
510	20250313	123700	10439805	2860	2860	2860	2860	0
511	20250313	123600	10439805	2860	2860	2860	2860	0
512	20250313	123500	10439805	2860	2860	2860	2860	0
513	20250313	123400	10439805	2860	2860	2860	2860	0
514	20250313	123300	10439805	2860	2860	2860	2860	0
515	20250313	123200	10439805	2860	2860	2860	2860	0
516	20250313	123100	10439805	2860	2860	2860	2860	0
517	20250313	123000	10439805	2860	2860	2860	2860	0
518	20250313	122900	10439805	2860	2860	2860	2860	0
519	20250313	122800	10439805	2860	2860	2860	2860	0
520	20250313	122700	10439805	2860	2860	2860	2860	2
521	20250313	122600	10434085	2860	2860	2860	2860	0
522	20250313	122500	10434085	2860	2860	2860	2860	0
523	20250313	122400	10434085	2860	2860	2860	2860	0
524	20250313	122300	10434085	2860	2860	2860	2860	0
525	20250313	122200	10434085	2860	2860	2860	2860	0
526	20250313	122100	10434085	2860	2860	2860	2860	0
527	20250313	122000	10434085	2860	2860	2860	2860	0
528	20250313	121900	10434085	2860	2860	2860	2860	0
529	20250313	121800	10434085	2860	2860	2860	2860	0
530	20250313	121700	10434085	2860	2860	2860	2860	0
531	20250313	121600	10434085	2860	2860	2860	2860	1
532	20250313	121500	10431225	2840	2840	2840	2840	0
533	20250313	121400	10431225	2840	2840	2840	2840	0
534	20250313	121300	10431225	2840	2840	2840	2840	0
535	20250313	121200	10431225	2840	2840	2840	2840	0
536	20250313	121100	10431225	2840	2840	2840	2840	0
537	20250313	121000	10431225	2840	2840	2840	2840	0
538	20250313	120900	10431225	2840	2840	2840	2840	0
539	20250313	120800	10431225	2840	2840	2840	2840	0
540	20250313	120700	10431225	2840	2840	2840	2840	1500
541	20250313	120600	6171225	2860	2860	2860	2860	0
542	20250313	120500	6171225	2860	2860	2860	2860	0
543	20250313	120400	6171225	2860	2860	2860	2860	0
544	20250313	120300	6171225	2860	2860	2860	2860	0
545	20250313	120200	6171225	2860	2860	2860	2860	0
546	20250313	120100	6171225	2860	2860	2860	2860	0
547	20250313	120000	6171225	2860	2860	2860	2860	0
548	20250313	115900	6171225	2860	2860	2860	2860	0
549	20250313	115800	6171225	2860	2860	2860	2860	2
550	20250313	115700	6165505	2840	2840	2840	2840	0
551	20250313	115600	6165505	2840	2840	2840	2840	2
552	20250313	115500	6159825	2865	2865	2865	2865	0
553	20250313	115400	6159825	2865	2865	2865	2865	0
554	20250313	115300	6159825	2865	2865	2865	2865	0
555	20250313	115200	6159825	2865	2865	2865	2865	0
556	20250313	115100	6159825	2865	2865	2865	2865	2
557	20250313	115000	6154095	2860	2860	2860	2860	194
558	20250313	114900	5599255	2860	2860	2860	2860	155
559	20250313	114800	5155955	2860	2860	2860	2860	0
560	20250313	114700	5155955	2860	2860	2860	2860	0
561	20250313	114600	5155955	2860	2860	2860	2860	0
562	20250313	114500	5155955	2860	2860	2860	2860	2
563	20250313	114400	5150235	2860	2860	2860	2860	0
564	20250313	114300	5150235	2860	2860	2860	2860	0
565	20250313	114200	5150235	2860	2860	2860	2860	10
566	20250313	114100	5121635	2860	2860	2860	2860	0
567	20250313	114000	5121635	2860	2860	2860	2860	0
568	20250313	113900	5121635	2860	2860	2860	2860	0
569	20250313	113800	5121635	2860	2860	2860	2860	0
570	20250313	113700	5121635	2860	2860	2860	2860	0
571	20250313	113600	5121635	2860	2860	2860	2860	0
572	20250313	113500	5121635	2860	2860	2860	2860	20
573	20250313	113400	5064435	2840	2840	2840	2840	0
574	20250313	113300	5064435	2840	2840	2840	2840	0
575	20250313	113200	5064435	2840	2840	2840	2840	9
576	20250313	113100	5038875	2860	2860	2860	2860	0
577	20250313	113000	5038875	2860	2860	2860	2860	0
578	20250313	112900	5038875	2860	2860	2860	2860	2
579	20250313	112800	5033155	2860	2860	2860	2860	0
580	20250313	112700	5033155	2860	2860	2860	2860	0
581	20250313	112600	5033155	2860	2860	2860	2860	0
582	20250313	112500	5033155	2860	2860	2860	2860	0
583	20250313	112400	5033155	2860	2860	2860	2860	0
584	20250313	112300	5033155	2860	2860	2860	2860	0
585	20250313	112200	5033155	2860	2860	2860	2860	0
586	20250313	112100	5033155	2860	2860	2860	2860	0
587	20250313	112000	5033155	2860	2860	2860	2860	170
588	20250313	111900	4546955	2860	2860	2860	2860	0
589	20250313	111800	4546955	2860	2860	2860	2860	0
590	20250313	111700	4546955	2860	2860	2860	2860	0
591	20250313	111600	4546955	2860	2860	2860	2860	0
592	20250313	111500	4546955	2860	2860	2860	2860	0
593	20250313	111400	4546955	2860	2860	2860	2860	0
594	20250313	111300	4546955	2860	2860	2860	2860	0
595	20250313	111200	4546955	2860	2860	2860	2860	0
596	20250313	111100	4546955	2860	2860	2860	2860	0
597	20250313	111000	4546955	2860	2860	2860	2860	0
598	20250313	110900	4546955	2860	2860	2860	2860	0
599	20250313	110800	4546955	2860	2860	2860	2860	0
600	20250313	110700	4546955	2860	2860	2860	2860	0
601	20250313	110600	4546955	2860	2860	2860	2860	0
602	20250313	110500	4546955	2860	2860	2860	2860	0
603	20250313	110400	4546955	2860	2860	2860	2860	0
604	20250313	110300	4546955	2860	2860	2860	2860	0
605	20250313	110200	4546955	2860	2860	2860	2860	0
606	20250313	110100	4546955	2860	2860	2860	2860	0
607	20250313	110000	4546955	2860	2860	2860	2860	200
608	20250313	105900	3974955	2860	2860	2860	2860	1
609	20250313	105800	3972095	2860	2860	2860	2860	0
610	20250313	105700	3972095	2860	2860	2860	2860	0
611	20250313	105600	3972095	2860	2860	2860	2860	0
612	20250313	105500	3972095	2860	2860	2860	2860	0
613	20250313	105400	3972095	2860	2860	2860	2860	0
614	20250313	105300	3972095	2860	2860	2860	2860	0
615	20250313	105200	3972095	2860	2860	2860	2860	0
616	20250313	105100	3972095	2860	2860	2860	2860	0
617	20250313	105000	3972095	2860	2860	2860	2860	0
618	20250313	104900	3972095	2860	2860	2860	2860	0
619	20250313	104800	3972095	2860	2860	2860	2860	0
620	20250313	104700	3972095	2860	2860	2860	2860	300
621	20250313	104600	3114095	2860	2860	2860	2860	0
622	20250313	104500	3114095	2860	2860	2860	2860	0
623	20250313	104400	3114095	2860	2860	2860	2860	0
624	20250313	104300	3114095	2860	2860	2860	2860	0
625	20250313	104200	3114095	2860	2860	2860	2860	0
626	20250313	104100	3114095	2860	2860	2860	2860	0
627	20250313	104000	3114095	2860	2860	2860	2860	0
628	20250313	103900	3114095	2860	2860	2860	2860	5
629	20250313	103800	3099795	2865	2865	2865	2865	0
630	20250313	103700	3099795	2865	2865	2865	2865	0
631	20250313	103600	3099795	2865	2865	2865	2865	0
632	20250313	103500	3099795	2865	2865	2865	2865	0
633	20250313	103400	3099795	2865	2865	2865	2865	0
634	20250313	103300	3099795	2865	2865	2865	2865	0
635	20250313	103200	3099795	2865	2865	2865	2865	0
636	20250313	103100	3099795	2865	2865	2865	2865	0
637	20250313	103000	3099795	2865	2865	2865	2865	0
638	20250313	102900	3099795	2865	2865	2865	2865	0
639	20250313	102800	3099795	2865	2865	2865	2865	0
640	20250313	102700	3099795	2865	2865	2865	2865	0
641	20250313	102600	3099795	2865	2865	2865	2865	0
642	20250313	102500	3099795	2865	2865	2865	2865	0
643	20250313	102400	3099795	2865	2865	2865	2865	0
644	20250313	102300	3099795	2865	2865	2865	2865	0
645	20250313	102200	3099795	2865	2865	2865	2865	0
646	20250313	102100	3099795	2865	2865	2865	2865	0
647	20250313	102000	3099795	2865	2865	2865	2865	0
648	20250313	101900	3099795	2865	2865	2865	2865	0
649	20250313	101800	3099795	2865	2865	2865	2865	0
650	20250313	101700	3099795	2865	2865	2865	2865	5
651	20250313	101600	3085470	2865	2865	2865	2865	3
652	20250313	101500	3076875	2865	2865	2865	2865	0
653	20250313	101400	3076875	2865	2865	2865	2865	0
654	20250313	101300	3076875	2865	2865	2865	2865	0
655	20250313	101200	3076875	2865	2865	2865	2865	0
656	20250313	101100	3076875	2865	2865	2865	2865	0
657	20250313	101000	3076875	2865	2865	2865	2865	0
658	20250313	100900	3076875	2865	2860	2865	2860	100
659	20250313	100800	2790840	2860	2860	2860	2860	2
660	20250313	100700	2785120	2840	2840	2840	2840	0
661	20250313	100600	2785120	2840	2840	2840	2840	0
662	20250313	100500	2785120	2840	2840	2840	2840	0
663	20250313	100400	2785120	2840	2840	2840	2840	0
664	20250313	100300	2785120	2840	2840	2840	2840	111
665	20250313	100200	2469880	2840	2840	2840	2840	0
666	20250313	100100	2469880	2840	2840	2840	2840	0
667	20250313	100000	2469880	2840	2840	2840	2840	0
668	20250313	095900	2469880	2840	2845	2845	2840	3
669	20250313	095800	2461355	2865	2865	2865	2865	0
670	20250313	095700	2461355	2865	2865	2865	2865	0
671	20250313	095600	2461355	2865	2865	2865	2865	0
672	20250313	095500	2461355	2865	2865	2865	2865	0
673	20250313	095400	2461355	2865	2865	2865	2865	0
674	20250313	095300	2461355	2865	2865	2865	2865	0
675	20250313	095200	2461355	2865	2865	2865	2865	0
676	20250313	095100	2461355	2865	2865	2865	2865	5
677	20250313	095000	2447030	2865	2865	2865	2865	0
678	20250313	094900	2447030	2865	2865	2865	2865	0
679	20250313	094800	2447030	2865	2865	2865	2865	0
680	20250313	094700	2447030	2865	2865	2865	2865	0
681	20250313	094600	2447030	2865	2865	2865	2865	0
682	20250313	094500	2447030	2865	2865	2865	2865	5
683	20250313	094400	2432705	2865	2865	2865	2865	3
684	20250313	094300	2424110	2865	2865	2865	2865	0
685	20250313	094200	2424110	2865	2865	2865	2865	0
686	20250313	094100	2424110	2865	2865	2865	2865	0
687	20250313	094000	2424110	2865	2865	2865	2865	0
688	20250313	093900	2424110	2865	2865	2865	2865	0
689	20250313	093800	2424110	2865	2865	2865	2865	0
690	20250313	093700	2424110	2865	2865	2865	2865	2
691	20250313	093600	2418380	2865	2865	2865	2865	2
692	20250313	093500	2412650	2865	2865	2865	2865	1
693	20250313	093400	2409785	2865	2865	2865	2865	1
694	20250313	093300	2406920	2865	2865	2865	2865	1
695	20250313	093200	2404055	2865	2865	2865	2865	1
696	20250313	093100	2401190	2865	2860	2865	2860	23
697	20250313	093000	2335405	2860	2860	2860	2860	2
698	20250313	092900	2329685	2860	2860	2860	2860	1
699	20250313	092800	2326825	2860	2860	2860	2860	0
700	20250313	092700	2326825	2860	2860	2860	2860	1
701	20250313	092600	2323965	2865	2850	2865	2850	60
702	20250313	092500	2152515	2830	2850	2850	2830	740
703	20250313	092400	57255	2860	2860	2860	2860	2
704	20250313	092300	51535	2860	2860	2860	2860	1
705	20250313	092200	48675	2865	2865	2865	2865	0
706	20250313	092100	48675	2865	2865	2865	2865	0
707	20250313	092000	48675	2865	2865	2865	2865	0
708	20250313	091900	48675	2865	2865	2865	2865	0
709	20250313	091800	48675	2865	2865	2865	2865	0
710	20250313	091700	48675	2865	2865	2865	2865	0
711	20250313	091600	48675	2865	2865	2865	2865	0
712	20250313	091500	48675	2865	2865	2865	2865	0
713	20250313	091400	48675	2865	2865	2865	2865	0
714	20250313	091300	48675	2865	2865	2865	2865	0
715	20250313	091200	48675	2865	2865	2865	2865	0
716	20250313	091100	48675	2865	2865	2865	2865	0
717	20250313	091000	48675	2865	2865	2865	2865	0
718	20250313	090900	48675	2865	2865	2865	2865	0
719	20250313	090800	48675	2865	2865	2865	2865	0
720	20250313	090700	48675	2865	2865	2865	2865	10
721	20250313	090600	20025	2865	2865	2865	2865	0
722	20250313	090500	20025	2865	2860	2865	2860	6
723	20250313	090400	2860	2860	2860	2860	2860	0
724	20250313	090300	2860	2860	2860	2860	2860	0
725	20250313	090200	2860	2860	2860	2860	2860	0
726	20250313	090100	2860	2860	2860	2860	2860	1
727	20250313	090000	0	2855	2855	2855	2855	0