KissMeData/308170/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	212000	28093915	5630	5630	5630	5630	99
3	20250311	211900	28093915	5630	5630	5630	5630	0
4	20250311	211800	28093915	5630	5630	5630	5630	0
5	20250311	211700	28093915	5630	5630	5630	5630	0
6	20250311	211600	28093915	5630	5630	5630	5630	0
7	20250311	211500	28093915	5630	5630	5630	5630	0
8	20250311	211400	28093915	5630	5630	5630	5630	0
9	20250311	211300	28093915	5630	5630	5630	5630	0
10	20250311	211200	28093915	5630	5630	5630	5630	0
11	20250311	211100	28093915	5630	5630	5630	5630	0
12	20250311	211000	28093915	5630	5630	5630	5630	0
13	20250311	210900	28093915	5630	5630	5630	5630	0
14	20250311	210800	28093915	5630	5630	5630	5630	0
15	20250311	210700	28093915	5630	5630	5630	5630	0
16	20250311	210600	28093915	5630	5630	5630	5630	0
17	20250311	210500	28093915	5630	5630	5630	5630	0
18	20250311	210400	28093915	5630	5630	5630	5630	0
19	20250311	210300	28093915	5630	5630	5630	5630	0
20	20250311	210200	28093915	5630	5630	5630	5630	0
21	20250311	210100	28093915	5630	5630	5630	5630	0
22	20250311	210000	28093915	5630	5630	5630	5630	0
23	20250311	205900	28093915	5630	5630	5630	5630	0
24	20250311	205800	28093915	5630	5630	5630	5630	0
25	20250311	205700	28093915	5630	5630	5630	5630	0
26	20250311	205600	28093915	5630	5630	5630	5630	0
27	20250311	205500	28093915	5630	5630	5630	5630	0
28	20250311	205400	28093915	5630	5630	5630	5630	0
29	20250311	205300	28093915	5630	5630	5630	5630	0
30	20250311	205200	28093915	5630	5630	5630	5630	0
31	20250311	205100	28093915	5630	5630	5630	5630	0
32	20250311	205000	28093915	5630	5630	5630	5630	99
33	20250311	204900	28093915	5630	5630	5630	5630	0
34	20250311	204800	28093915	5630	5630	5630	5630	0
35	20250311	204700	28093915	5630	5630	5630	5630	0
36	20250311	204600	28093915	5630	5630	5630	5630	0
37	20250311	204500	28093915	5630	5630	5630	5630	0
38	20250311	204400	28093915	5630	5630	5630	5630	0
39	20250311	204300	28093915	5630	5630	5630	5630	0
40	20250311	204200	28093915	5630	5630	5630	5630	0
41	20250311	204100	28093915	5630	5630	5630	5630	0
42	20250311	204000	28093915	5630	5630	5630	5630	0
43	20250311	203900	28093915	5630	5630	5630	5630	0
44	20250311	203800	28093915	5630	5630	5630	5630	0
45	20250311	203700	28093915	5630	5630	5630	5630	0
46	20250311	203600	28093915	5630	5630	5630	5630	0
47	20250311	203500	28093915	5630	5630	5630	5630	0
48	20250311	203400	28093915	5630	5630	5630	5630	0
49	20250311	203300	28093915	5630	5630	5630	5630	0
50	20250311	203200	28093915	5630	5630	5630	5630	0
51	20250311	203100	28093915	5630	5630	5630	5630	0
52	20250311	203000	28093915	5630	5630	5630	5630	0
53	20250311	202900	28093915	5630	5630	5630	5630	0
54	20250311	202800	28093915	5630	5630	5630	5630	0
55	20250311	202700	28093915	5630	5630	5630	5630	0
56	20250311	202600	28093915	5630	5630	5630	5630	0
57	20250311	202500	28093915	5630	5630	5630	5630	0
58	20250311	202400	28093915	5630	5630	5630	5630	0
59	20250311	202300	28093915	5630	5630	5630	5630	0
60	20250311	202200	28093915	5630	5630	5630	5630	0
61	20250311	202100	28093915	5630	5630	5630	5630	0
62	20250311	202000	28093915	5630	5630	5630	5630	99
63	20250311	201900	28093915	5630	5630	5630	5630	0
64	20250311	201800	28093915	5630	5630	5630	5630	0
65	20250311	201700	28093915	5630	5630	5630	5630	0
66	20250311	201600	28093915	5630	5630	5630	5630	0
67	20250311	201500	28093915	5630	5630	5630	5630	0
68	20250311	201400	28093915	5630	5630	5630	5630	0
69	20250311	201300	28093915	5630	5630	5630	5630	0
70	20250311	201200	28093915	5630	5630	5630	5630	0
71	20250311	201100	28093915	5630	5630	5630	5630	0
72	20250311	201000	28093915	5630	5630	5630	5630	0
73	20250311	200900	28093915	5630	5630	5630	5630	0
74	20250311	200800	28093915	5630	5630	5630	5630	0
75	20250311	200700	28093915	5630	5630	5630	5630	0
76	20250311	200600	28093915	5630	5630	5630	5630	0
77	20250311	200500	28093915	5630	5630	5630	5630	0
78	20250311	200400	28093915	5630	5630	5630	5630	0
79	20250311	200300	28093915	5630	5630	5630	5630	0
80	20250311	200200	28093915	5630	5630	5630	5630	0
81	20250311	200100	28093915	5630	5630	5630	5630	0
82	20250311	200000	28093915	5630	5630	5630	5630	0
83	20250311	195900	28093915	5630	5630	5630	5630	0
84	20250311	195800	28093915	5630	5630	5630	5630	0
85	20250311	195700	28093915	5630	5630	5630	5630	0
86	20250311	195600	28093915	5630	5630	5630	5630	0
87	20250311	195500	28093915	5630	5630	5630	5630	0
88	20250311	195400	28093915	5630	5630	5630	5630	0
89	20250311	195300	28093915	5630	5630	5630	5630	0
90	20250311	195200	28093915	5630	5630	5630	5630	0
91	20250311	195100	28093915	5630	5630	5630	5630	0
92	20250311	195000	28093915	5630	5630	5630	5630	99
93	20250311	194900	28093915	5630	5630	5630	5630	0
94	20250311	194800	28093915	5630	5630	5630	5630	0
95	20250311	194700	28093915	5630	5630	5630	5630	0
96	20250311	194600	28093915	5630	5630	5630	5630	0
97	20250311	194500	28093915	5630	5630	5630	5630	0
98	20250311	194400	28093915	5630	5630	5630	5630	0
99	20250311	194300	28093915	5630	5630	5630	5630	0
100	20250311	194200	28093915	5630	5630	5630	5630	0
101	20250311	194100	28093915	5630	5630	5630	5630	0
102	20250311	194000	28093915	5630	5630	5630	5630	0
103	20250311	193900	28093915	5630	5630	5630	5630	0
104	20250311	193800	28093915	5630	5630	5630	5630	0
105	20250311	193700	28093915	5630	5630	5630	5630	0
106	20250311	193600	28093915	5630	5630	5630	5630	0
107	20250311	193500	28093915	5630	5630	5630	5630	0
108	20250311	193400	28093915	5630	5630	5630	5630	0
109	20250311	193300	28093915	5630	5630	5630	5630	0
110	20250311	193200	28093915	5630	5630	5630	5630	0
111	20250311	193100	28093915	5630	5630	5630	5630	0
112	20250311	193000	28093915	5630	5630	5630	5630	0
113	20250311	192900	28093915	5630	5630	5630	5630	0
114	20250311	192800	28093915	5630	5630	5630	5630	0
115	20250311	192700	28093915	5630	5630	5630	5630	0
116	20250311	192600	28093915	5630	5630	5630	5630	0
117	20250311	192500	28093915	5630	5630	5630	5630	0
118	20250311	192400	28093915	5630	5630	5630	5630	0
119	20250311	192300	28093915	5630	5630	5630	5630	0
120	20250311	192200	28093915	5630	5630	5630	5630	0
121	20250311	192100	28093915	5630	5630	5630	5630	0
122	20250311	192000	28093915	5630	5630	5630	5630	99
123	20250311	191900	28093915	5630	5630	5630	5630	0
124	20250311	191800	28093915	5630	5630	5630	5630	0
125	20250311	191700	28093915	5630	5630	5630	5630	0
126	20250311	191600	28093915	5630	5630	5630	5630	0
127	20250311	191500	28093915	5630	5630	5630	5630	0
128	20250311	191400	28093915	5630	5630	5630	5630	0
129	20250311	191300	28093915	5630	5630	5630	5630	0
130	20250311	191200	28093915	5630	5630	5630	5630	0
131	20250311	191100	28093915	5630	5630	5630	5630	0
132	20250311	191000	28093915	5630	5630	5630	5630	0
133	20250311	190900	28093915	5630	5630	5630	5630	0
134	20250311	190800	28093915	5630	5630	5630	5630	0
135	20250311	190700	28093915	5630	5630	5630	5630	0
136	20250311	190600	28093915	5630	5630	5630	5630	0
137	20250311	190500	28093915	5630	5630	5630	5630	0
138	20250311	190400	28093915	5630	5630	5630	5630	0
139	20250311	190300	28093915	5630	5630	5630	5630	0
140	20250311	190200	28093915	5630	5630	5630	5630	0
141	20250311	190100	28093915	5630	5630	5630	5630	0
142	20250311	190000	28093915	5630	5630	5630	5630	0
143	20250311	185900	28093915	5630	5630	5630	5630	0
144	20250311	185800	28093915	5630	5630	5630	5630	0
145	20250311	185700	28093915	5630	5630	5630	5630	0
146	20250311	185600	28093915	5630	5630	5630	5630	0
147	20250311	185500	28093915	5630	5630	5630	5630	0
148	20250311	185400	28093915	5630	5630	5630	5630	0
149	20250311	185300	28093915	5630	5630	5630	5630	0
150	20250311	185200	28093915	5630	5630	5630	5630	0
151	20250311	185100	28093915	5630	5630	5630	5630	0
152	20250311	185000	28093915	5630	5630	5630	5630	99
153	20250311	184900	28093915	5630	5630	5630	5630	0
154	20250311	184800	28093915	5630	5630	5630	5630	0
155	20250311	184700	28093915	5630	5630	5630	5630	0
156	20250311	184600	28093915	5630	5630	5630	5630	0
157	20250311	184500	28093915	5630	5630	5630	5630	0
158	20250311	184400	28093915	5630	5630	5630	5630	0
159	20250311	184300	28093915	5630	5630	5630	5630	0
160	20250311	184200	28093915	5630	5630	5630	5630	0
161	20250311	184100	28093915	5630	5630	5630	5630	0
162	20250311	184000	28093915	5630	5630	5630	5630	0
163	20250311	183900	28093915	5630	5630	5630	5630	0
164	20250311	183800	28093915	5630	5630	5630	5630	0
165	20250311	183700	28093915	5630	5630	5630	5630	0
166	20250311	183600	28093915	5630	5630	5630	5630	0
167	20250311	183500	28093915	5630	5630	5630	5630	0
168	20250311	183400	28093915	5630	5630	5630	5630	0
169	20250311	183300	28093915	5630	5630	5630	5630	0
170	20250311	183200	28093915	5630	5630	5630	5630	0
171	20250311	183100	28093915	5630	5630	5630	5630	0
172	20250311	183000	28093915	5630	5630	5630	5630	0
173	20250311	182900	28093915	5630	5630	5630	5630	0
174	20250311	182800	28093915	5630	5630	5630	5630	0
175	20250311	182700	28093915	5630	5630	5630	5630	0
176	20250311	182600	28093915	5630	5630	5630	5630	0
177	20250311	182500	28093915	5630	5630	5630	5630	0
178	20250311	182400	28093915	5630	5630	5630	5630	0
179	20250311	182300	28093915	5630	5630	5630	5630	0
180	20250311	182200	28093915	5630	5630	5630	5630	0
181	20250311	182100	28093915	5630	5630	5630	5630	0
182	20250311	182000	28093915	5630	5630	5630	5630	99
183	20250311	181900	28093915	5630	5630	5630	5630	0
184	20250311	181800	28093915	5630	5630	5630	5630	0
185	20250311	181700	28093915	5630	5630	5630	5630	0
186	20250311	181600	28093915	5630	5630	5630	5630	0
187	20250311	181500	28093915	5630	5630	5630	5630	0
188	20250311	181400	28093915	5630	5630	5630	5630	0
189	20250311	181300	28093915	5630	5630	5630	5630	0
190	20250311	181200	28093915	5630	5630	5630	5630	0
191	20250311	181100	28093915	5630	5630	5630	5630	0
192	20250311	181000	28093915	5630	5630	5630	5630	0
193	20250311	180900	28093915	5630	5630	5630	5630	0
194	20250311	180800	28093915	5630	5630	5630	5630	0
195	20250311	180700	28093915	5630	5630	5630	5630	0
196	20250311	180600	28093915	5630	5630	5630	5630	0
197	20250311	180500	28093915	5630	5630	5630	5630	0
198	20250311	180400	28093915	5630	5630	5630	5630	0
199	20250311	180300	28093915	5630	5630	5630	5630	0
200	20250311	180200	28093915	5630	5630	5630	5630	0
201	20250311	180100	28093915	5630	5630	5630	5630	0
202	20250311	180000	28093915	5630	5630	5630	5630	0
203	20250311	175900	28093915	5630	5630	5630	5630	0
204	20250311	175800	28093915	5630	5630	5630	5630	0
205	20250311	175700	28093915	5630	5630	5630	5630	0
206	20250311	175600	28093915	5630	5630	5630	5630	0
207	20250311	175500	28093915	5630	5630	5630	5630	0
208	20250311	175400	28093915	5630	5630	5630	5630	0
209	20250311	175300	28093915	5630	5630	5630	5630	0
210	20250311	175200	28093915	5630	5630	5630	5630	0
211	20250311	175100	28093915	5630	5630	5630	5630	0
212	20250311	175000	28093915	5630	5630	5630	5630	99
213	20250311	174900	28093915	5630	5630	5630	5630	0
214	20250311	174800	28093915	5630	5630	5630	5630	0
215	20250311	174700	28093915	5630	5630	5630	5630	0
216	20250311	174600	28093915	5630	5630	5630	5630	0
217	20250311	174500	28093915	5630	5630	5630	5630	0
218	20250311	174400	28093915	5630	5630	5630	5630	0
219	20250311	174300	28093915	5630	5630	5630	5630	0
220	20250311	174200	28093915	5630	5630	5630	5630	0
221	20250311	174100	28093915	5630	5630	5630	5630	0
222	20250311	174000	28093915	5630	5630	5630	5630	0
223	20250311	173900	28093915	5630	5630	5630	5630	0
224	20250311	173800	28093915	5630	5630	5630	5630	0
225	20250311	173700	28093915	5630	5630	5630	5630	0
226	20250311	173600	28093915	5630	5630	5630	5630	0
227	20250311	173500	28093915	5630	5630	5630	5630	0
228	20250311	173400	28093915	5630	5630	5630	5630	0
229	20250311	173300	28093915	5630	5630	5630	5630	0
230	20250311	173200	28093915	5630	5630	5630	5630	0
231	20250311	173100	28093915	5630	5630	5630	5630	0
232	20250311	173000	28093915	5630	5630	5630	5630	0
233	20250311	172900	28093915	5630	5630	5630	5630	0
234	20250311	172800	28093915	5630	5630	5630	5630	0
235	20250311	172700	28093915	5630	5630	5630	5630	0
236	20250311	172600	28093915	5630	5630	5630	5630	0
237	20250311	172500	28093915	5630	5630	5630	5630	0
238	20250311	172400	28093915	5630	5630	5630	5630	0
239	20250311	172300	28093915	5630	5630	5630	5630	0
240	20250311	172200	28093915	5630	5630	5630	5630	0
241	20250311	172100	28093915	5630	5630	5630	5630	0
242	20250311	172000	28093915	5630	5630	5630	5630	99
243	20250311	171900	28093915	5630	5630	5630	5630	0
244	20250311	171800	28093915	5630	5630	5630	5630	0
245	20250311	171700	28093915	5630	5630	5630	5630	0
246	20250311	171600	28093915	5630	5630	5630	5630	0
247	20250311	171500	28093915	5630	5630	5630	5630	0
248	20250311	171400	28093915	5630	5630	5630	5630	0
249	20250311	171300	28093915	5630	5630	5630	5630	0
250	20250311	171200	28093915	5630	5630	5630	5630	0
251	20250311	171100	28093915	5630	5630	5630	5630	0
252	20250311	171000	28093915	5630	5630	5630	5630	0
253	20250311	170900	28093915	5630	5630	5630	5630	0
254	20250311	170800	28093915	5630	5630	5630	5630	0
255	20250311	170700	28093915	5630	5630	5630	5630	0
256	20250311	170600	28093915	5630	5630	5630	5630	0
257	20250311	170500	28093915	5630	5630	5630	5630	0
258	20250311	170400	28093915	5630	5630	5630	5630	0
259	20250311	170300	28093915	5630	5630	5630	5630	0
260	20250311	170200	28093915	5630	5630	5630	5630	0
261	20250311	170100	28093915	5630	5630	5630	5630	0
262	20250311	170000	28093915	5630	5630	5630	5630	0
263	20250311	165900	28093915	5630	5630	5630	5630	0
264	20250311	165800	28093915	5630	5630	5630	5630	0
265	20250311	165700	28093915	5630	5630	5630	5630	0
266	20250311	165600	28093915	5630	5630	5630	5630	0
267	20250311	165500	28093915	5630	5630	5630	5630	0
268	20250311	165400	28093915	5630	5630	5630	5630	0
269	20250311	165300	28093915	5630	5630	5630	5630	0
270	20250311	165200	28093915	5630	5630	5630	5630	0
271	20250311	165100	28093915	5630	5630	5630	5630	0
272	20250311	165000	28093915	5630	5630	5630	5630	99
273	20250311	164900	28093915	5630	5630	5630	5630	0
274	20250311	164800	28093915	5630	5630	5630	5630	0
275	20250311	164700	28093915	5630	5630	5630	5630	0
276	20250311	164600	28093915	5630	5630	5630	5630	0
277	20250311	164500	28093915	5630	5630	5630	5630	0
278	20250311	164400	28093915	5630	5630	5630	5630	0
279	20250311	164300	28093915	5630	5630	5630	5630	0
280	20250311	164200	28093915	5630	5630	5630	5630	0
281	20250311	164100	28093915	5630	5630	5630	5630	0
282	20250311	164000	28093915	5630	5630	5630	5630	0
283	20250311	163900	28093915	5630	5630	5630	5630	0
284	20250311	163800	28093915	5630	5630	5630	5630	0
285	20250311	163700	28093915	5630	5630	5630	5630	0
286	20250311	163600	28093915	5630	5630	5630	5630	0
287	20250311	163500	28093915	5630	5630	5630	5630	0
288	20250311	163400	28093915	5630	5630	5630	5630	0
289	20250311	163300	28093915	5630	5630	5630	5630	0
290	20250311	163200	28093915	5630	5630	5630	5630	0
291	20250311	163100	28093915	5630	5630	5630	5630	0
292	20250311	163000	28093915	5630	5630	5630	5630	0
293	20250311	162900	28093915	5630	5630	5630	5630	0
294	20250311	162800	28093915	5630	5630	5630	5630	0
295	20250311	162700	28093915	5630	5630	5630	5630	0
296	20250311	162600	28093915	5630	5630	5630	5630	0
297	20250311	162500	28093915	5630	5630	5630	5630	0
298	20250311	162400	28093915	5630	5630	5630	5630	0
299	20250311	162300	28093915	5630	5630	5630	5630	0
300	20250311	162200	28093915	5630	5630	5630	5630	0
301	20250311	162100	28093915	5630	5630	5630	5630	0
302	20250311	162000	28093915	5630	5630	5630	5630	99
303	20250311	161900	28093915	5630	5630	5630	5630	0
304	20250311	161800	28093915	5630	5630	5630	5630	0
305	20250311	161700	28093915	5630	5630	5630	5630	0
306	20250311	161600	28093915	5630	5630	5630	5630	0
307	20250311	161500	28093915	5630	5630	5630	5630	0
308	20250311	161400	28093915	5630	5630	5630	5630	0
309	20250311	161300	28093915	5630	5630	5630	5630	0
310	20250311	161200	28093915	5630	5630	5630	5630	0
311	20250311	161100	28093915	5630	5630	5630	5630	0
312	20250311	161000	28093915	5630	5630	5630	5630	0
313	20250311	160900	28093915	5630	5630	5630	5630	0
314	20250311	160800	28093915	5630	5630	5630	5630	0
315	20250311	160700	28093915	5630	5630	5630	5630	0
316	20250311	160600	28093915	5630	5630	5630	5630	0
317	20250311	160500	28093915	5630	5630	5630	5630	0
318	20250311	160400	28093915	5630	5630	5630	5630	0
319	20250311	160300	28093915	5630	5630	5630	5630	0
320	20250311	160200	28093915	5630	5630	5630	5630	0
321	20250311	160100	28093915	5630	5630	5630	5630	0
322	20250311	160000	28093915	5630	5630	5630	5630	0
323	20250311	155900	28093915	5630	5630	5630	5630	0
324	20250311	155800	28093915	5630	5630	5630	5630	0
325	20250311	155700	28093915	5630	5630	5630	5630	0
326	20250311	155600	28093915	5630	5630	5630	5630	0
327	20250311	155500	28093915	5630	5630	5630	5630	0
328	20250311	155400	28093915	5630	5630	5630	5630	0
329	20250311	155300	28093915	5630	5630	5630	5630	0
330	20250311	155200	28093915	5630	5630	5630	5630	0
331	20250311	155100	28093915	5630	5630	5630	5630	0
332	20250311	155000	28093915	5630	5630	5630	5630	99
333	20250311	154900	28093915	5630	5630	5630	5630	0
334	20250311	154800	28093915	5630	5630	5630	5630	0
335	20250311	154700	28093915	5630	5630	5630	5630	0
336	20250311	154600	28093915	5630	5630	5630	5630	0
337	20250311	154500	28093915	5630	5630	5630	5630	0
338	20250311	154400	28093915	5630	5630	5630	5630	0
339	20250311	154300	28093915	5630	5630	5630	5630	0
340	20250311	154200	28093915	5630	5630	5630	5630	0
341	20250311	154100	28093915	5630	5630	5630	5630	0
342	20250311	154000	28093915	5630	5630	5630	5630	0
343	20250311	153900	28093915	5630	5630	5630	5630	0
344	20250311	153800	28093915	5630	5630	5630	5630	0
345	20250311	153700	28093915	5630	5630	5630	5630	0
346	20250311	153600	28093915	5630	5630	5630	5630	0
347	20250311	153500	28093915	5630	5630	5630	5630	0
348	20250311	153400	28093915	5630	5630	5630	5630	0
349	20250311	153300	28093915	5630	5630	5630	5630	0
350	20250311	153200	28093915	5630	5630	5630	5630	0
351	20250311	153100	28093915	5630	5630	5630	5630	0
352	20250311	153000	28093915	5630	5630	5630	5630	99
353	20250311	152900	27536545	5620	5620	5620	5620	0
354	20250311	152800	27536545	5620	5620	5620	5620	0
355	20250311	152700	27536545	5620	5620	5620	5620	0
356	20250311	152600	27536545	5620	5620	5620	5620	0
357	20250311	152500	27536545	5620	5620	5620	5620	0
358	20250311	152400	27536545	5620	5620	5620	5620	0
359	20250311	152300	27536545	5620	5620	5620	5620	0
360	20250311	152200	27536545	5620	5620	5620	5620	0
361	20250311	152100	27536545	5620	5620	5620	5620	0
362	20250311	152000	27536545	5620	5620	5620	5620	0
363	20250311	151900	27536545	5620	5630	5630	5620	11
364	20250311	151800	27474715	5620	5620	5620	5620	0
365	20250311	151700	27474715	5620	5620	5620	5620	0
366	20250311	151600	27474715	5620	5620	5620	5620	0
367	20250311	151500	27474715	5620	5620	5620	5620	0
368	20250311	151400	27474715	5620	5620	5620	5620	0
369	20250311	151300	27474715	5620	5620	5620	5620	5
370	20250311	151200	27446615	5630	5630	5630	5630	0
371	20250311	151100	27446615	5630	5630	5630	5630	0
372	20250311	151000	27446615	5630	5630	5630	5630	0
373	20250311	150900	27446615	5630	5630	5630	5630	0
374	20250311	150800	27446615	5630	5630	5630	5630	0
375	20250311	150700	27446615	5630	5630	5630	5630	0
376	20250311	150600	27446615	5630	5630	5630	5630	0
377	20250311	150500	27446615	5630	5630	5630	5630	0
378	20250311	150400	27446615	5630	5630	5630	5630	0
379	20250311	150300	27446615	5630	5630	5630	5630	0
380	20250311	150200	27446615	5630	5630	5630	5630	0
381	20250311	150100	27446615	5630	5630	5630	5630	0
382	20250311	150000	27446615	5630	5630	5630	5630	0
383	20250311	145900	27446615	5630	5630	5630	5630	0
384	20250311	145800	27446615	5630	5630	5630	5630	0
385	20250311	145700	27446615	5630	5630	5630	5630	0
386	20250311	145600	27446615	5630	5630	5630	5630	0
387	20250311	145500	27446615	5630	5630	5630	5630	0
388	20250311	145400	27446615	5630	5630	5630	5630	0
389	20250311	145300	27446615	5630	5630	5630	5630	10
390	20250311	145200	27390315	5630	5630	5630	5630	41
391	20250311	145100	27159485	5650	5650	5650	5650	0
392	20250311	145000	27159485	5650	5650	5650	5650	0
393	20250311	144900	27159485	5650	5650	5650	5650	0
394	20250311	144800	27159485	5650	5650	5650	5650	0
395	20250311	144700	27159485	5650	5650	5650	5650	0
396	20250311	144600	27159485	5650	5650	5650	5650	0
397	20250311	144500	27159485	5650	5650	5650	5650	0
398	20250311	144400	27159485	5650	5650	5650	5650	0
399	20250311	144300	27159485	5650	5650	5650	5650	0
400	20250311	144200	27159485	5650	5650	5650	5650	0
401	20250311	144100	27159485	5650	5650	5650	5650	0
402	20250311	144000	27159485	5650	5650	5650	5650	0
403	20250311	143900	27159485	5650	5650	5650	5650	0
404	20250311	143800	27159485	5650	5650	5650	5650	0
405	20250311	143700	27159485	5650	5650	5650	5650	0
406	20250311	143600	27159485	5650	5650	5650	5650	0
407	20250311	143500	27159485	5650	5650	5650	5650	0
408	20250311	143400	27159485	5650	5650	5650	5650	0
409	20250311	143300	27159485	5650	5650	5650	5650	0
410	20250311	143200	27159485	5650	5650	5650	5650	0
411	20250311	143100	27159485	5650	5650	5650	5650	0
412	20250311	143000	27159485	5650	5650	5650	5650	0
413	20250311	142900	27159485	5650	5650	5650	5650	0
414	20250311	142800	27159485	5650	5650	5650	5650	0
415	20250311	142700	27159485	5650	5650	5650	5650	0
416	20250311	142600	27159485	5650	5650	5650	5650	0
417	20250311	142500	27159485	5650	5650	5650	5650	0
418	20250311	142400	27159485	5650	5650	5650	5650	0
419	20250311	142300	27159485	5650	5650	5650	5650	0
420	20250311	142200	27159485	5650	5650	5650	5650	0
421	20250311	142100	27159485	5650	5650	5650	5650	0
422	20250311	142000	27159485	5650	5650	5650	5650	0
423	20250311	141900	27159485	5650	5650	5650	5650	0
424	20250311	141800	27159485	5650	5650	5650	5650	0
425	20250311	141700	27159485	5650	5650	5650	5650	0
426	20250311	141600	27159485	5650	5650	5650	5650	0
427	20250311	141500	27159485	5650	5650	5650	5650	0
428	20250311	141400	27159485	5650	5650	5650	5650	0
429	20250311	141300	27159485	5650	5650	5650	5650	0
430	20250311	141200	27159485	5650	5650	5650	5650	0
431	20250311	141100	27159485	5650	5650	5650	5650	0
432	20250311	141000	27159485	5650	5650	5650	5650	1
433	20250311	140900	27153835	5650	5650	5650	5650	0
434	20250311	140800	27153835	5650	5650	5650	5650	0
435	20250311	140700	27153835	5650	5650	5650	5650	0
436	20250311	140600	27153835	5650	5650	5650	5650	0
437	20250311	140500	27153835	5650	5650	5650	5650	0
438	20250311	140400	27153835	5650	5650	5650	5650	0
439	20250311	140300	27153835	5650	5650	5650	5650	0
440	20250311	140200	27153835	5650	5650	5650	5650	1
441	20250311	140100	27148185	5600	5600	5600	5600	0
442	20250311	140000	27148185	5600	5600	5600	5600	0
443	20250311	135900	27148185	5600	5600	5600	5600	0
444	20250311	135800	27148185	5600	5600	5600	5600	0
445	20250311	135700	27148185	5600	5600	5600	5600	0
446	20250311	135600	27148185	5600	5600	5600	5600	0
447	20250311	135500	27148185	5600	5600	5600	5600	0
448	20250311	135400	27148185	5600	5600	5600	5600	0
449	20250311	135300	27148185	5600	5600	5600	5600	0
450	20250311	135200	27148185	5600	5600	5600	5600	0
451	20250311	135100	27148185	5600	5600	5600	5600	0
452	20250311	135000	27148185	5600	5600	5600	5600	0
453	20250311	134900	27148185	5600	5600	5600	5600	0
454	20250311	134800	27148185	5600	5600	5600	5600	0
455	20250311	134700	27148185	5600	5600	5600	5600	0
456	20250311	134600	27148185	5600	5600	5600	5600	0
457	20250311	134500	27148185	5600	5600	5600	5600	0
458	20250311	134400	27148185	5600	5600	5600	5600	0
459	20250311	134300	27148185	5600	5600	5600	5600	0
460	20250311	134200	27148185	5600	5600	5600	5600	0
461	20250311	134100	27148185	5600	5600	5600	5600	0
462	20250311	134000	27148185	5600	5600	5600	5600	0
463	20250311	133900	27148185	5600	5600	5600	5600	0
464	20250311	133800	27148185	5600	5600	5600	5600	0
465	20250311	133700	27148185	5600	5600	5600	5600	0
466	20250311	133600	27148185	5600	5600	5600	5600	0
467	20250311	133500	27148185	5600	5600	5600	5600	0
468	20250311	133400	27148185	5600	5600	5600	5600	0
469	20250311	133300	27148185	5600	5600	5600	5600	0
470	20250311	133200	27148185	5600	5600	5600	5600	8
471	20250311	133100	27103385	5630	5630	5630	5630	0
472	20250311	133000	27103385	5630	5630	5630	5630	0
473	20250311	132900	27103385	5630	5630	5630	5630	0
474	20250311	132800	27103385	5630	5630	5630	5630	0
475	20250311	132700	27103385	5630	5630	5630	5630	0
476	20250311	132600	27103385	5630	5630	5630	5630	0
477	20250311	132500	27103385	5630	5630	5630	5630	0
478	20250311	132400	27103385	5630	5630	5630	5630	0
479	20250311	132300	27103385	5630	5630	5630	5630	0
480	20250311	132200	27103385	5630	5630	5630	5630	0
481	20250311	132100	27103385	5630	5630	5630	5630	0
482	20250311	132000	27103385	5630	5630	5630	5630	0
483	20250311	131900	27103385	5630	5630	5630	5630	0
484	20250311	131800	27103385	5630	5630	5630	5630	0
485	20250311	131700	27103385	5630	5630	5630	5630	0
486	20250311	131600	27103385	5630	5630	5630	5630	0
487	20250311	131500	27103385	5630	5630	5630	5630	0
488	20250311	131400	27103385	5630	5630	5630	5630	0
489	20250311	131300	27103385	5630	5630	5630	5630	0
490	20250311	131200	27103385	5630	5630	5630	5630	0
491	20250311	131100	27103385	5630	5630	5630	5630	0
492	20250311	131000	27103385	5630	5630	5630	5630	0
493	20250311	130900	27103385	5630	5630	5630	5630	0
494	20250311	130800	27103385	5630	5630	5630	5630	0
495	20250311	130700	27103385	5630	5630	5630	5630	0
496	20250311	130600	27103385	5630	5630	5630	5630	0
497	20250311	130500	27103385	5630	5630	5630	5630	0
498	20250311	130400	27103385	5630	5630	5630	5630	0
499	20250311	130300	27103385	5630	5630	5630	5630	0
500	20250311	130200	27103385	5630	5630	5630	5630	47
501	20250311	130100	26838775	5630	5630	5630	5630	53
502	20250311	130000	26540385	5620	5620	5620	5620	0
503	20250311	125900	26540385	5620	5620	5620	5620	47
504	20250311	125800	26276245	5630	5630	5630	5630	0
505	20250311	125700	26276245	5630	5630	5630	5630	0
506	20250311	125600	26276245	5630	5630	5630	5630	0
507	20250311	125500	26276245	5630	5630	5630	5630	1
508	20250311	125400	26270615	5630	5630	5630	5630	0
509	20250311	125300	26270615	5630	5630	5630	5630	0
510	20250311	125200	26270615	5630	5630	5630	5630	0
511	20250311	125100	26270615	5630	5630	5630	5630	0
512	20250311	125000	26270615	5630	5630	5630	5630	0
513	20250311	124900	26270615	5630	5630	5630	5630	0
514	20250311	124800	26270615	5630	5630	5630	5630	0
515	20250311	124700	26270615	5630	5630	5630	5630	0
516	20250311	124600	26270615	5630	5630	5630	5630	0
517	20250311	124500	26270615	5630	5630	5630	5630	0
518	20250311	124400	26270615	5630	5630	5630	5630	0
519	20250311	124300	26270615	5630	5630	5630	5630	0
520	20250311	124200	26270615	5630	5630	5630	5630	46
521	20250311	124100	26011635	5630	5590	5630	5590	64
522	20250311	124000	25653095	5600	5600	5600	5600	0
523	20250311	123900	25653095	5600	5600	5600	5600	0
524	20250311	123800	25653095	5600	5600	5600	5600	0
525	20250311	123700	25653095	5600	5600	5600	5600	0
526	20250311	123600	25653095	5600	5600	5600	5600	0
527	20250311	123500	25653095	5600	5600	5600	5600	0
528	20250311	123400	25653095	5600	5600	5600	5600	0
529	20250311	123300	25653095	5600	5600	5600	5600	0
530	20250311	123200	25653095	5600	5600	5600	5560	48
531	20250311	123100	25385955	5610	5640	5640	5610	4
532	20250311	123000	25363455	5650	5650	5650	5650	0
533	20250311	122900	25363455	5650	5650	5650	5650	0
534	20250311	122800	25363455	5650	5650	5650	5650	0
535	20250311	122700	25363455	5650	5650	5650	5650	0
536	20250311	122600	25363455	5650	5650	5650	5650	1
537	20250311	122500	25357805	5560	5600	5600	5560	52
538	20250311	122400	25067825	5600	5600	5600	5600	0
539	20250311	122300	25067825	5600	5600	5600	5600	0
540	20250311	122200	25067825	5600	5600	5600	5600	0
541	20250311	122100	25067825	5600	5600	5600	5600	0
542	20250311	122000	25067825	5600	5600	5600	5600	0
543	20250311	121900	25067825	5600	5600	5600	5600	0
544	20250311	121800	25067825	5600	5600	5600	5600	0
545	20250311	121700	25067825	5600	5600	5600	5600	0
546	20250311	121600	25067825	5600	5600	5600	5600	1
547	20250311	121500	25062225	5600	5600	5600	5600	0
548	20250311	121400	25062225	5600	5600	5600	5600	0
549	20250311	121300	25062225	5600	5600	5600	5600	0
550	20250311	121200	25062225	5600	5600	5600	5600	0
551	20250311	121100	25062225	5600	5600	5600	5600	0
552	20250311	121000	25062225	5600	5600	5600	5600	0
553	20250311	120900	25062225	5600	5600	5600	5600	0
554	20250311	120800	25062225	5600	5600	5600	5600	0
555	20250311	120700	25062225	5600	5600	5600	5600	0
556	20250311	120600	25062225	5600	5600	5600	5600	0
557	20250311	120500	25062225	5600	5600	5600	5600	0
558	20250311	120400	25062225	5600	5600	5600	5600	0
559	20250311	120300	25062225	5600	5600	5600	5600	0
560	20250311	120200	25062225	5600	5600	5600	5600	0
561	20250311	120100	25062225	5600	5600	5600	5600	0
562	20250311	120000	25062225	5600	5600	5600	5600	0
563	20250311	115900	25062225	5600	5600	5600	5600	0
564	20250311	115800	25062225	5600	5600	5600	5600	0
565	20250311	115700	25062225	5600	5600	5600	5600	0
566	20250311	115600	25062225	5600	5600	5600	5600	0
567	20250311	115500	25062225	5600	5600	5600	5600	0
568	20250311	115400	25062225	5600	5600	5600	5600	0
569	20250311	115300	25062225	5600	5600	5600	5600	0
570	20250311	115200	25062225	5600	5600	5600	5600	2
571	20250311	115100	25051025	5600	5600	5600	5600	0
572	20250311	115000	25051025	5600	5600	5600	5600	0
573	20250311	114900	25051025	5600	5600	5600	5600	0
574	20250311	114800	25051025	5600	5600	5600	5600	0
575	20250311	114700	25051025	5600	5600	5600	5600	0
576	20250311	114600	25051025	5600	5600	5600	5600	0
577	20250311	114500	25051025	5600	5600	5600	5600	0
578	20250311	114400	25051025	5600	5600	5600	5600	0
579	20250311	114300	25051025	5600	5600	5600	5600	0
580	20250311	114200	25051025	5600	5600	5600	5600	0
581	20250311	114100	25051025	5600	5600	5600	5600	0
582	20250311	114000	25051025	5600	5600	5600	5600	0
583	20250311	113900	25051025	5600	5600	5600	5600	0
584	20250311	113800	25051025	5600	5600	5600	5600	0
585	20250311	113700	25051025	5600	5600	5600	5600	0
586	20250311	113600	25051025	5600	5600	5600	5600	0
587	20250311	113500	25051025	5600	5600	5600	5600	0
588	20250311	113400	25051025	5600	5600	5600	5600	0
589	20250311	113300	25051025	5600	5600	5600	5600	0
590	20250311	113200	25051025	5600	5600	5600	5600	0
591	20250311	113100	25051025	5600	5600	5600	5600	0
592	20250311	113000	25051025	5600	5600	5600	5600	0
593	20250311	112900	25051025	5600	5600	5600	5600	0
594	20250311	112800	25051025	5600	5600	5600	5600	0
595	20250311	112700	25051025	5600	5600	5600	5600	0
596	20250311	112600	25051025	5600	5600	5600	5600	0
597	20250311	112500	25051025	5600	5600	5600	5600	0
598	20250311	112400	25051025	5600	5600	5600	5600	0
599	20250311	112300	25051025	5600	5600	5600	5600	0
600	20250311	112200	25051025	5600	5600	5600	5600	0
601	20250311	112100	25051025	5600	5620	5620	5600	70
602	20250311	112000	24658385	5650	5650	5650	5650	0
603	20250311	111900	24658385	5650	5650	5650	5650	0
604	20250311	111800	24658385	5650	5650	5650	5650	0
605	20250311	111700	24658385	5650	5650	5650	5650	0
606	20250311	111600	24658385	5650	5650	5650	5650	0
607	20250311	111500	24658385	5650	5650	5650	5650	1
608	20250311	111400	24652735	5630	5630	5630	5630	0
609	20250311	111300	24652735	5630	5630	5630	5630	50
610	20250311	111200	24371235	5600	5600	5600	5600	0
611	20250311	111100	24371235	5600	5600	5600	5600	0
612	20250311	111000	24371235	5600	5600	5600	5600	0
613	20250311	110900	24371235	5600	5600	5600	5600	25
614	20250311	110800	24231235	5600	5600	5600	5600	0
615	20250311	110700	24231235	5600	5600	5600	5600	0
616	20250311	110600	24231235	5600	5600	5600	5600	0
617	20250311	110500	24231235	5600	5600	5600	5600	0
618	20250311	110400	24231235	5600	5600	5600	5600	0
619	20250311	110300	24231235	5600	5650	5650	5600	100
620	20250311	110200	23668285	5650	5650	5650	5650	4
621	20250311	110100	23645685	5650	5650	5650	5650	0
622	20250311	110000	23645685	5650	5650	5650	5650	14
623	20250311	105900	23566585	5650	5650	5650	5650	10
624	20250311	105800	23510085	5650	5650	5650	5650	0
625	20250311	105700	23510085	5650	5650	5650	5650	10
626	20250311	105600	23453585	5650	5650	5650	5650	0
627	20250311	105500	23453585	5650	5630	5650	5630	102
628	20250311	105400	22878045	5620	5620	5620	5620	117
629	20250311	105300	22220505	5560	5560	5560	5560	0
630	20250311	105200	22220505	5560	5560	5560	5560	0
631	20250311	105100	22220505	5560	5560	5560	5560	0
632	20250311	105000	22220505	5560	5560	5560	5560	0
633	20250311	104900	22220505	5560	5560	5560	5560	0
634	20250311	104800	22220505	5560	5560	5560	5560	0
635	20250311	104700	22220505	5560	5560	5560	5560	0
636	20250311	104600	22220505	5560	5560	5560	5560	0
637	20250311	104500	22220505	5560	5560	5560	5560	0
638	20250311	104400	22220505	5560	5560	5560	5560	0
639	20250311	104300	22220505	5560	5560	5560	5560	0
640	20250311	104200	22220505	5560	5570	5570	5560	958
641	20250311	104100	16893415	5570	5570	5570	5570	0
642	20250311	104000	16893415	5570	5570	5570	5570	0
643	20250311	103900	16893415	5570	5570	5570	5570	0
644	20250311	103800	16893415	5570	5570	5570	5570	0
645	20250311	103700	16893415	5570	5570	5570	5570	0
646	20250311	103600	16893415	5570	5640	5640	5570	100
647	20250311	103500	16335005	5650	5650	5650	5650	0
648	20250311	103400	16335005	5650	5650	5650	5650	0
649	20250311	103300	16335005	5650	5650	5650	5650	0
650	20250311	103200	16335005	5650	5650	5650	5650	0
651	20250311	103100	16335005	5650	5650	5650	5650	0
652	20250311	103000	16335005	5650	5650	5650	5650	0
653	20250311	102900	16335005	5650	5650	5650	5650	0
654	20250311	102800	16335005	5650	5650	5650	5650	0
655	20250311	102700	16335005	5650	5650	5650	5650	0
656	20250311	102600	16335005	5650	5650	5650	5650	0
657	20250311	102500	16335005	5650	5650	5650	5650	0
658	20250311	102400	16335005	5650	5650	5650	5650	0
659	20250311	102300	16335005	5650	5650	5650	5650	0
660	20250311	102200	16335005	5650	5650	5650	5650	0
661	20250311	102100	16335005	5650	5650	5650	5650	0
662	20250311	102000	16335005	5650	5650	5650	5650	0
663	20250311	101900	16335005	5650	5650	5650	5650	0
664	20250311	101800	16335005	5650	5650	5650	5650	0
665	20250311	101700	16335005	5650	5650	5650	5650	0
666	20250311	101600	16335005	5650	5650	5650	5650	1
667	20250311	101500	16329355	5660	5660	5660	5660	0
668	20250311	101400	16329355	5660	5660	5660	5660	0
669	20250311	101300	16329355	5660	5660	5660	5660	0
670	20250311	101200	16329355	5660	5660	5660	5660	0
671	20250311	101100	16329355	5660	5660	5660	5660	0
672	20250311	101000	16329355	5660	5660	5660	5660	1
673	20250311	100900	16323695	5700	5700	5700	5700	0
674	20250311	100800	16323695	5700	5700	5700	5700	0
675	20250311	100700	16323695	5700	5700	5700	5700	0
676	20250311	100600	16323695	5700	5700	5700	5700	0
677	20250311	100500	16323695	5700	5700	5700	5700	0
678	20250311	100400	16323695	5700	5700	5700	5700	0
679	20250311	100300	16323695	5700	5700	5700	5700	0
680	20250311	100200	16323695	5700	5700	5700	5700	0
681	20250311	100100	16323695	5700	5700	5700	5700	0
682	20250311	100000	16323695	5700	5700	5700	5700	0
683	20250311	095900	16323695	5700	5700	5700	5700	0
684	20250311	095800	16323695	5700	5700	5700	5700	0
685	20250311	095700	16323695	5700	5700	5700	5700	0
686	20250311	095600	16323695	5700	5650	5700	5650	15
687	20250311	095500	16238650	5700	5700	5700	5700	0
688	20250311	095400	16238650	5700	5700	5700	5700	0
689	20250311	095300	16238650	5700	5700	5700	5700	0
690	20250311	095200	16238650	5700	5700	5700	5700	0
691	20250311	095100	16238650	5700	5700	5700	5700	0
692	20250311	095000	16238650	5700	5700	5700	5700	0
693	20250311	094900	16238650	5700	5700	5700	5700	0
694	20250311	094800	16238650	5700	5700	5700	5700	0
695	20250311	094700	16238650	5700	5700	5700	5700	0
696	20250311	094600	16238650	5700	5700	5700	5700	0
697	20250311	094500	16238650	5700	5700	5700	5700	3
698	20250311	094400	16221550	5700	5700	5700	5700	1
699	20250311	094300	16215850	5710	5590	5710	5590	13
700	20250311	094200	16142310	5560	5560	5560	5560	0
701	20250311	094100	16142310	5560	5560	5560	5560	0
702	20250311	094000	16142310	5560	5560	5560	5560	0
703	20250311	093900	16142310	5560	5560	5560	5560	0
704	20250311	093800	16142310	5560	5560	5560	5560	0
705	20250311	093700	16142310	5560	5550	5560	5540	110
706	20250311	093600	15530900	5550	5510	5550	5510	134
707	20250311	093500	14788560	5500	5560	5560	5500	51
708	20250311	093400	14507690	5560	5560	5560	5560	0
709	20250311	093300	14507690	5560	5560	5560	5560	0
710	20250311	093200	14507690	5560	5560	5560	5560	0
711	20250311	093100	14507690	5560	5560	5560	5560	0
712	20250311	093000	14507690	5560	5560	5560	5560	0
713	20250311	092900	14507690	5560	5560	5560	5560	0
714	20250311	092800	14507690	5560	5560	5560	5560	0
715	20250311	092700	14507690	5560	5560	5560	5560	0
716	20250311	092600	14507690	5560	5560	5560	5560	0
717	20250311	092500	14507690	5560	5560	5560	5560	0
718	20250311	092400	14507690	5560	5560	5560	5560	0
719	20250311	092300	14507690	5560	5560	5560	5560	0
720	20250311	092200	14507690	5560	5560	5560	5560	22
721	20250311	092100	14385370	5560	5560	5560	5560	0
722	20250311	092000	14385370	5560	5560	5560	5560	0
723	20250311	091900	14385370	5560	5560	5560	5560	0
724	20250311	091800	14385370	5560	5560	5560	5560	0
725	20250311	091700	14385370	5560	5560	5560	5560	0
726	20250311	091600	14385370	5560	5560	5560	5560	478
727	20250311	091500	11727690	5560	5550	5560	5550	1640
728	20250311	091400	2624290	5550	5550	5550	5550	0
729	20250311	091300	2624290	5550	5550	5550	5550	0
730	20250311	091200	2624290	5550	5550	5550	5550	0
731	20250311	091100	2624290	5550	5550	5550	5550	0
732	20250311	091000	2624290	5550	5550	5550	5550	0
733	20250311	090900	2624290	5550	5550	5550	5550	1
734	20250311	090800	2618740	5550	5550	5550	5550	1
735	20250311	090700	2613190	5550	5550	5550	5550	0
736	20250311	090600	2613190	5550	5550	5550	5550	0
737	20250311	090500	2613190	5550	5550	5550	5550	0
738	20250311	090400	2613190	5550	5550	5550	5550	1
739	20250311	090300	2607640	5560	5560	5560	5560	1
740	20250311	090200	2602080	5560	5560	5560	5560	0
741	20250311	090100	2602080	5560	5560	5560	5560	381
742	20250311	090000	483720	5560	5560	5560	5560	87