KissMeData/045300/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	193100	50880803	2985	2985	2985	2985	467
3	20250311	193000	50880803	2985	2985	2985	2985	0
4	20250311	192900	50880803	2985	2985	2985	2985	0
5	20250311	192800	50880803	2985	2985	2985	2985	0
6	20250311	192700	50880803	2985	2985	2985	2985	0
7	20250311	192600	50880803	2985	2985	2985	2985	0
8	20250311	192500	50880803	2985	2985	2985	2985	0
9	20250311	192400	50880803	2985	2985	2985	2985	0
10	20250311	192300	50880803	2985	2985	2985	2985	0
11	20250311	192200	50880803	2985	2985	2985	2985	0
12	20250311	192100	50880803	2985	2985	2985	2985	0
13	20250311	192000	50880803	2985	2985	2985	2985	0
14	20250311	191900	50880803	2985	2985	2985	2985	0
15	20250311	191800	50880803	2985	2985	2985	2985	0
16	20250311	191700	50880803	2985	2985	2985	2985	0
17	20250311	191600	50880803	2985	2985	2985	2985	0
18	20250311	191500	50880803	2985	2985	2985	2985	0
19	20250311	191400	50880803	2985	2985	2985	2985	0
20	20250311	191300	50880803	2985	2985	2985	2985	0
21	20250311	191200	50880803	2985	2985	2985	2985	0
22	20250311	191100	50880803	2985	2985	2985	2985	0
23	20250311	191000	50880803	2985	2985	2985	2985	0
24	20250311	190900	50880803	2985	2985	2985	2985	0
25	20250311	190800	50880803	2985	2985	2985	2985	0
26	20250311	190700	50880803	2985	2985	2985	2985	0
27	20250311	190600	50880803	2985	2985	2985	2985	0
28	20250311	190500	50880803	2985	2985	2985	2985	0
29	20250311	190400	50880803	2985	2985	2985	2985	0
30	20250311	190300	50880803	2985	2985	2985	2985	0
31	20250311	190200	50880803	2985	2985	2985	2985	0
32	20250311	190100	50880803	2985	2985	2985	2985	467
33	20250311	190000	50880803	2985	2985	2985	2985	0
34	20250311	185900	50880803	2985	2985	2985	2985	0
35	20250311	185800	50880803	2985	2985	2985	2985	0
36	20250311	185700	50880803	2985	2985	2985	2985	0
37	20250311	185600	50880803	2985	2985	2985	2985	0
38	20250311	185500	50880803	2985	2985	2985	2985	0
39	20250311	185400	50880803	2985	2985	2985	2985	0
40	20250311	185300	50880803	2985	2985	2985	2985	0
41	20250311	185200	50880803	2985	2985	2985	2985	0
42	20250311	185100	50880803	2985	2985	2985	2985	0
43	20250311	185000	50880803	2985	2985	2985	2985	0
44	20250311	184900	50880803	2985	2985	2985	2985	0
45	20250311	184800	50880803	2985	2985	2985	2985	0
46	20250311	184700	50880803	2985	2985	2985	2985	0
47	20250311	184600	50880803	2985	2985	2985	2985	0
48	20250311	184500	50880803	2985	2985	2985	2985	0
49	20250311	184400	50880803	2985	2985	2985	2985	0
50	20250311	184300	50880803	2985	2985	2985	2985	0
51	20250311	184200	50880803	2985	2985	2985	2985	0
52	20250311	184100	50880803	2985	2985	2985	2985	0
53	20250311	184000	50880803	2985	2985	2985	2985	0
54	20250311	183900	50880803	2985	2985	2985	2985	0
55	20250311	183800	50880803	2985	2985	2985	2985	0
56	20250311	183700	50880803	2985	2985	2985	2985	0
57	20250311	183600	50880803	2985	2985	2985	2985	0
58	20250311	183500	50880803	2985	2985	2985	2985	0
59	20250311	183400	50880803	2985	2985	2985	2985	0
60	20250311	183300	50880803	2985	2985	2985	2985	0
61	20250311	183200	50880803	2985	2985	2985	2985	0
62	20250311	183100	50880803	2985	2985	2985	2985	467
63	20250311	183000	50880803	2985	2985	2985	2985	0
64	20250311	182900	50880803	2985	2985	2985	2985	0
65	20250311	182800	50880803	2985	2985	2985	2985	0
66	20250311	182700	50880803	2985	2985	2985	2985	0
67	20250311	182600	50880803	2985	2985	2985	2985	0
68	20250311	182500	50880803	2985	2985	2985	2985	0
69	20250311	182400	50880803	2985	2985	2985	2985	0
70	20250311	182300	50880803	2985	2985	2985	2985	0
71	20250311	182200	50880803	2985	2985	2985	2985	0
72	20250311	182100	50880803	2985	2985	2985	2985	0
73	20250311	182000	50880803	2985	2985	2985	2985	0
74	20250311	181900	50880803	2985	2985	2985	2985	0
75	20250311	181800	50880803	2985	2985	2985	2985	0
76	20250311	181700	50880803	2985	2985	2985	2985	0
77	20250311	181600	50880803	2985	2985	2985	2985	0
78	20250311	181500	50880803	2985	2985	2985	2985	0
79	20250311	181400	50880803	2985	2985	2985	2985	0
80	20250311	181300	50880803	2985	2985	2985	2985	0
81	20250311	181200	50880803	2985	2985	2985	2985	0
82	20250311	181100	50880803	2985	2985	2985	2985	0
83	20250311	181000	50880803	2985	2985	2985	2985	0
84	20250311	180900	50880803	2985	2985	2985	2985	0
85	20250311	180800	50880803	2985	2985	2985	2985	0
86	20250311	180700	50880803	2985	2985	2985	2985	0
87	20250311	180600	50880803	2985	2985	2985	2985	0
88	20250311	180500	50880803	2985	2985	2985	2985	0
89	20250311	180400	50880803	2985	2985	2985	2985	0
90	20250311	180300	50880803	2985	2985	2985	2985	0
91	20250311	180200	50880803	2985	2985	2985	2985	0
92	20250311	180100	50880803	2985	2985	2985	2985	467
93	20250311	180000	50880803	2985	2985	2985	2985	0
94	20250311	175900	50880803	2985	2985	2985	2985	0
95	20250311	175800	50880803	2985	2985	2985	2985	0
96	20250311	175700	50880803	2985	2985	2985	2985	0
97	20250311	175600	50880803	2985	2985	2985	2985	0
98	20250311	175500	50880803	2985	2985	2985	2985	0
99	20250311	175400	50880803	2985	2985	2985	2985	0
100	20250311	175300	50880803	2985	2985	2985	2985	0
101	20250311	175200	50880803	2985	2985	2985	2985	0
102	20250311	175100	50880803	2985	2985	2985	2985	0
103	20250311	175000	50880803	2985	2985	2985	2985	0
104	20250311	174900	50880803	2985	2985	2985	2985	0
105	20250311	174800	50880803	2985	2985	2985	2985	0
106	20250311	174700	50880803	2985	2985	2985	2985	0
107	20250311	174600	50880803	2985	2985	2985	2985	0
108	20250311	174500	50880803	2985	2985	2985	2985	0
109	20250311	174400	50880803	2985	2985	2985	2985	0
110	20250311	174300	50880803	2985	2985	2985	2985	0
111	20250311	174200	50880803	2985	2985	2985	2985	0
112	20250311	174100	50880803	2985	2985	2985	2985	0
113	20250311	174000	50880803	2985	2985	2985	2985	0
114	20250311	173900	50880803	2985	2985	2985	2985	0
115	20250311	173800	50880803	2985	2985	2985	2985	0
116	20250311	173700	50880803	2985	2985	2985	2985	0
117	20250311	173600	50880803	2985	2985	2985	2985	0
118	20250311	173500	50880803	2985	2985	2985	2985	0
119	20250311	173400	50880803	2985	2985	2985	2985	0
120	20250311	173300	50880803	2985	2985	2985	2985	0
121	20250311	173200	50880803	2985	2985	2985	2985	0
122	20250311	173100	50880803	2985	2985	2985	2985	467
123	20250311	173000	50880803	2985	2985	2985	2985	0
124	20250311	172900	50880803	2985	2985	2985	2985	0
125	20250311	172800	50880803	2985	2985	2985	2985	0
126	20250311	172700	50880803	2985	2985	2985	2985	0
127	20250311	172600	50880803	2985	2985	2985	2985	0
128	20250311	172500	50880803	2985	2985	2985	2985	0
129	20250311	172400	50880803	2985	2985	2985	2985	0
130	20250311	172300	50880803	2985	2985	2985	2985	0
131	20250311	172200	50880803	2985	2985	2985	2985	0
132	20250311	172100	50880803	2985	2985	2985	2985	0
133	20250311	172000	50880803	2985	2985	2985	2985	0
134	20250311	171900	50880803	2985	2985	2985	2985	0
135	20250311	171800	50880803	2985	2985	2985	2985	0
136	20250311	171700	50880803	2985	2985	2985	2985	0
137	20250311	171600	50880803	2985	2985	2985	2985	0
138	20250311	171500	50880803	2985	2985	2985	2985	0
139	20250311	171400	50880803	2985	2985	2985	2985	0
140	20250311	171300	50880803	2985	2985	2985	2985	0
141	20250311	171200	50880803	2985	2985	2985	2985	0
142	20250311	171100	50880803	2985	2985	2985	2985	0
143	20250311	171000	50880803	2985	2985	2985	2985	0
144	20250311	170900	50880803	2985	2985	2985	2985	0
145	20250311	170800	50880803	2985	2985	2985	2985	0
146	20250311	170700	50880803	2985	2985	2985	2985	0
147	20250311	170600	50880803	2985	2985	2985	2985	0
148	20250311	170500	50880803	2985	2985	2985	2985	0
149	20250311	170400	50880803	2985	2985	2985	2985	0
150	20250311	170300	50880803	2985	2985	2985	2985	0
151	20250311	170200	50880803	2985	2985	2985	2985	0
152	20250311	170100	50880803	2985	2985	2985	2985	467
153	20250311	170000	50880803	2985	2985	2985	2985	0
154	20250311	165900	50880803	2985	2985	2985	2985	0
155	20250311	165800	50880803	2985	2985	2985	2985	0
156	20250311	165700	50880803	2985	2985	2985	2985	0
157	20250311	165600	50880803	2985	2985	2985	2985	0
158	20250311	165500	50880803	2985	2985	2985	2985	0
159	20250311	165400	50880803	2985	2985	2985	2985	0
160	20250311	165300	50880803	2985	2985	2985	2985	0
161	20250311	165200	50880803	2985	2985	2985	2985	0
162	20250311	165100	50880803	2985	2985	2985	2985	0
163	20250311	165000	50880803	2985	2985	2985	2985	0
164	20250311	164900	50880803	2985	2985	2985	2985	0
165	20250311	164800	50880803	2985	2985	2985	2985	0
166	20250311	164700	50880803	2985	2985	2985	2985	0
167	20250311	164600	50880803	2985	2985	2985	2985	0
168	20250311	164500	50880803	2985	2985	2985	2985	0
169	20250311	164400	50880803	2985	2985	2985	2985	0
170	20250311	164300	50880803	2985	2985	2985	2985	0
171	20250311	164200	50880803	2985	2985	2985	2985	0
172	20250311	164100	50880803	2985	2985	2985	2985	0
173	20250311	164000	50880803	2985	2985	2985	2985	0
174	20250311	163900	50880803	2985	2985	2985	2985	0
175	20250311	163800	50880803	2985	2985	2985	2985	0
176	20250311	163700	50880803	2985	2985	2985	2985	0
177	20250311	163600	50880803	2985	2985	2985	2985	0
178	20250311	163500	50880803	2985	2985	2985	2985	0
179	20250311	163400	50880803	2985	2985	2985	2985	0
180	20250311	163300	50880803	2985	2985	2985	2985	0
181	20250311	163200	50880803	2985	2985	2985	2985	0
182	20250311	163100	50880803	2985	2985	2985	2985	467
183	20250311	163000	50880803	2985	2985	2985	2985	0
184	20250311	162900	50880803	2985	2985	2985	2985	0
185	20250311	162800	50880803	2985	2985	2985	2985	0
186	20250311	162700	50880803	2985	2985	2985	2985	0
187	20250311	162600	50880803	2985	2985	2985	2985	0
188	20250311	162500	50880803	2985	2985	2985	2985	0
189	20250311	162400	50880803	2985	2985	2985	2985	0
190	20250311	162300	50880803	2985	2985	2985	2985	0
191	20250311	162200	50880803	2985	2985	2985	2985	0
192	20250311	162100	50880803	2985	2985	2985	2985	0
193	20250311	162000	50880803	2985	2985	2985	2985	0
194	20250311	161900	50880803	2985	2985	2985	2985	0
195	20250311	161800	50880803	2985	2985	2985	2985	0
196	20250311	161700	50880803	2985	2985	2985	2985	0
197	20250311	161600	50880803	2985	2985	2985	2985	0
198	20250311	161500	50880803	2985	2985	2985	2985	0
199	20250311	161400	50880803	2985	2985	2985	2985	0
200	20250311	161300	50880803	2985	2985	2985	2985	0
201	20250311	161200	50880803	2985	2985	2985	2985	0
202	20250311	161100	50880803	2985	2985	2985	2985	0
203	20250311	161000	50880803	2985	2985	2985	2985	0
204	20250311	160900	50880803	2985	2985	2985	2985	0
205	20250311	160800	50880803	2985	2985	2985	2985	0
206	20250311	160700	50880803	2985	2985	2985	2985	0
207	20250311	160600	50880803	2985	2985	2985	2985	0
208	20250311	160500	50880803	2985	2985	2985	2985	0
209	20250311	160400	50880803	2985	2985	2985	2985	0
210	20250311	160300	50880803	2985	2985	2985	2985	0
211	20250311	160200	50880803	2985	2985	2985	2985	0
212	20250311	160100	50880803	2985	2985	2985	2985	467
213	20250311	160000	50880803	2985	2985	2985	2985	0
214	20250311	155900	50880803	2985	2985	2985	2985	0
215	20250311	155800	50880803	2985	2985	2985	2985	0
216	20250311	155700	50880803	2985	2985	2985	2985	0
217	20250311	155600	50880803	2985	2985	2985	2985	0
218	20250311	155500	50880803	2985	2985	2985	2985	0
219	20250311	155400	50880803	2985	2985	2985	2985	0
220	20250311	155300	50880803	2985	2985	2985	2985	0
221	20250311	155200	50880803	2985	2985	2985	2985	0
222	20250311	155100	50880803	2985	2985	2985	2985	0
223	20250311	155000	50880803	2985	2985	2985	2985	0
224	20250311	154900	50880803	2985	2985	2985	2985	0
225	20250311	154800	50880803	2985	2985	2985	2985	0
226	20250311	154700	50880803	2985	2985	2985	2985	0
227	20250311	154600	50880803	2985	2985	2985	2985	0
228	20250311	154500	50880803	2985	2985	2985	2985	0
229	20250311	154400	50880803	2985	2985	2985	2985	0
230	20250311	154300	50880803	2985	2985	2985	2985	0
231	20250311	154200	50880803	2985	2985	2985	2985	0
232	20250311	154100	50880803	2985	2985	2985	2985	0
233	20250311	154000	50880803	2985	2985	2985	2985	0
234	20250311	153900	50880803	2985	2985	2985	2985	0
235	20250311	153800	50880803	2985	2985	2985	2985	0
236	20250311	153700	50880803	2985	2985	2985	2985	0
237	20250311	153600	50880803	2985	2985	2985	2985	0
238	20250311	153500	50880803	2985	2985	2985	2985	0
239	20250311	153400	50880803	2985	2985	2985	2985	0
240	20250311	153300	50880803	2985	2985	2985	2985	0
241	20250311	153200	50880803	2985	2985	2985	2985	0
242	20250311	153100	50880803	2985	2985	2985	2985	467
243	20250311	153000	50880803	2985	2985	2985	2985	467
244	20250311	152900	49486808	2990	2990	2990	2990	0
245	20250311	152800	49486808	2990	2990	2990	2990	0
246	20250311	152700	49486808	2990	2990	2990	2990	0
247	20250311	152600	49486808	2990	2990	2990	2990	0
248	20250311	152500	49486808	2990	2990	2990	2990	0
249	20250311	152400	49486808	2990	2990	2990	2990	0
250	20250311	152300	49486808	2990	2990	2990	2990	0
251	20250311	152200	49486808	2990	2990	2990	2990	0
252	20250311	152100	49486808	2990	2990	2990	2990	0
253	20250311	152000	49486808	2990	2990	2990	2990	0
254	20250311	151900	49486808	2990	2990	2990	2990	0
255	20250311	151800	49486808	2990	2990	2990	2990	0
256	20250311	151700	49486808	2990	2945	2990	2945	2611
257	20250311	151600	41771878	2945	2945	2945	2945	95
258	20250311	151500	41492103	2950	2950	2950	2950	0
259	20250311	151400	41492103	2950	2950	2950	2950	0
260	20250311	151300	41492103	2950	2950	2950	2950	0
261	20250311	151200	41492103	2950	2950	2950	2950	0
262	20250311	151100	41492103	2950	2950	2950	2950	0
263	20250311	151000	41492103	2950	2950	2950	2950	0
264	20250311	150900	41492103	2950	2950	2950	2950	0
265	20250311	150800	41492103	2950	2950	2950	2950	0
266	20250311	150700	41492103	2950	2950	2950	2945	3
267	20250311	150600	41483258	2950	2950	2950	2950	4
268	20250311	150500	41471458	2950	2950	2950	2950	334
269	20250311	150400	40486158	2955	2955	2955	2955	0
270	20250311	150300	40486158	2955	2950	2955	2950	332
271	20250311	150200	39506748	2950	2950	2950	2950	170
272	20250311	150100	39005248	2945	2945	2945	2945	0
273	20250311	150000	39005248	2945	2945	2945	2945	0
274	20250311	145900	39005248	2945	2945	2945	2945	0
275	20250311	145800	39005248	2945	2945	2945	2945	0
276	20250311	145700	39005248	2945	2940	2945	2940	853
277	20250311	145600	36493168	2940	2940	2940	2940	0
278	20250311	145500	36493168	2940	2950	2950	2940	800
279	20250311	145400	34139508	2950	2950	2950	2950	0
280	20250311	145300	34139508	2950	2950	2950	2950	0
281	20250311	145200	34139508	2950	2950	2950	2950	0
282	20250311	145100	34139508	2950	2940	2950	2940	2
283	20250311	145000	34133618	2955	2955	2955	2955	0
284	20250311	144900	34133618	2955	2955	2955	2955	0
285	20250311	144800	34133618	2955	2955	2955	2955	0
286	20250311	144700	34133618	2955	2955	2955	2955	0
287	20250311	144600	34133618	2955	2955	2955	2955	0
288	20250311	144500	34133618	2955	2955	2955	2955	0
289	20250311	144400	34133618	2955	2955	2955	2955	50
290	20250311	144300	33985868	2955	2955	2955	2955	1
291	20250311	144200	33982913	2960	2960	2960	2960	1
292	20250311	144100	33979953	2970	2945	2970	2945	2150
293	20250311	144000	27641583	2940	2940	2940	2940	0
294	20250311	143900	27641583	2940	2940	2940	2940	0
295	20250311	143800	27641583	2940	2940	2940	2940	0
296	20250311	143700	27641583	2940	2940	2940	2940	0
297	20250311	143600	27641583	2940	2940	2940	2940	0
298	20250311	143500	27641583	2940	2940	2940	2940	0
299	20250311	143400	27641583	2940	2940	2940	2940	0
300	20250311	143300	27641583	2940	2940	2940	2940	0
301	20250311	143200	27641583	2940	2940	2940	2940	0
302	20250311	143100	27641583	2940	2940	2940	2940	0
303	20250311	143000	27641583	2940	2940	2940	2940	1
304	20250311	142900	27638643	2940	2940	2940	2940	0
305	20250311	142800	27638643	2940	2930	2940	2930	4
306	20250311	142700	27626903	2930	2940	2940	2930	2000
307	20250311	142600	21765438	2940	2940	2940	2940	262
308	20250311	142500	20995158	2945	2945	2945	2945	100
309	20250311	142400	20700658	2945	2945	2945	2945	50
310	20250311	142300	20553408	2950	2950	2950	2950	0
311	20250311	142200	20553408	2950	2950	2950	2950	0
312	20250311	142100	20553408	2950	2960	2960	2940	1070
313	20250311	142000	17395218	2965	2965	2965	2960	5
314	20250311	141900	17380403	2965	2965	2965	2965	0
315	20250311	141800	17380403	2965	2965	2965	2965	120
316	20250311	141700	17024603	2970	2970	2970	2970	1
317	20250311	141600	17021633	2970	2970	2970	2970	649
318	20250311	141500	15094103	2975	2975	2975	2975	0
319	20250311	141400	15094103	2975	2975	2975	2975	0
320	20250311	141300	15094103	2975	2975	2975	2975	0
321	20250311	141200	15094103	2975	2975	2975	2975	0
322	20250311	141100	15094103	2975	2975	2975	2975	0
323	20250311	141000	15094103	2975	2975	2975	2975	0
324	20250311	140900	15094103	2975	2975	2975	2975	0
325	20250311	140800	15094103	2975	2975	2975	2975	0
326	20250311	140700	15094103	2975	2975	2975	2975	0
327	20250311	140600	15094103	2975	2975	2975	2975	100
328	20250311	140500	14796603	2975	2975	2975	2975	0
329	20250311	140400	14796603	2975	2975	2975	2975	0
330	20250311	140300	14796603	2975	2975	2975	2975	0
331	20250311	140200	14796603	2975	2975	2975	2975	0
332	20250311	140100	14796603	2975	2975	2975	2975	0
333	20250311	140000	14796603	2975	2975	2975	2975	0
334	20250311	135900	14796603	2975	2975	2975	2975	0
335	20250311	135800	14796603	2975	2975	2975	2975	0
336	20250311	135700	14796603	2975	2975	2975	2975	0
337	20250311	135600	14796603	2975	2975	2975	2975	0
338	20250311	135500	14796603	2975	2975	2975	2975	0
339	20250311	135400	14796603	2975	2975	2975	2975	0
340	20250311	135300	14796603	2975	2975	2975	2975	0
341	20250311	135200	14796603	2975	2975	2975	2975	0
342	20250311	135100	14796603	2975	2975	2975	2975	28
343	20250311	135000	14713303	2975	2975	2975	2975	22
344	20250311	134900	14647853	2975	2975	2975	2975	0
345	20250311	134800	14647853	2975	2975	2975	2975	0
346	20250311	134700	14647853	2975	2975	2975	2975	0
347	20250311	134600	14647853	2975	2975	2975	2975	0
348	20250311	134500	14647853	2975	2975	2975	2975	0
349	20250311	134400	14647853	2975	2975	2975	2975	0
350	20250311	134300	14647853	2975	2975	2975	2975	1
351	20250311	134200	14644878	2975	2975	2975	2975	0
352	20250311	134100	14644878	2975	2975	2975	2975	0
353	20250311	134000	14644878	2975	2975	2975	2975	0
354	20250311	133900	14644878	2975	2975	2975	2975	0
355	20250311	133800	14644878	2975	2980	2980	2975	349
356	20250311	133700	13606598	2985	2985	2985	2985	2
357	20250311	133600	13600628	2985	2985	2985	2985	0
358	20250311	133500	13600628	2985	2985	2985	2985	0
359	20250311	133400	13600628	2985	2985	2985	2985	0
360	20250311	133300	13600628	2985	2985	2985	2985	0
361	20250311	133200	13600628	2985	2985	2985	2985	0
362	20250311	133100	13600628	2985	2985	2985	2985	40
363	20250311	133000	13481228	2985	2985	2985	2985	0
364	20250311	132900	13481228	2985	2985	2985	2985	0
365	20250311	132800	13481228	2985	2985	2985	2985	0
366	20250311	132700	13481228	2985	2985	2985	2985	0
367	20250311	132600	13481228	2985	2985	2985	2985	0
368	20250311	132500	13481228	2985	2985	2985	2985	1
369	20250311	132400	13478243	2975	2975	2975	2975	0
370	20250311	132300	13478243	2975	2975	2975	2975	0
371	20250311	132200	13478243	2975	2975	2975	2975	0
372	20250311	132100	13478243	2975	2975	2975	2975	0
373	20250311	132000	13478243	2975	2975	2975	2975	0
374	20250311	131900	13478243	2975	2975	2975	2975	0
375	20250311	131800	13478243	2975	2975	2975	2975	0
376	20250311	131700	13478243	2975	2975	2975	2975	0
377	20250311	131600	13478243	2975	2975	2975	2975	0
378	20250311	131500	13478243	2975	2975	2975	2975	0
379	20250311	131400	13478243	2975	2975	2975	2975	0
380	20250311	131300	13478243	2975	2975	2975	2975	0
381	20250311	131200	13478243	2975	2975	2975	2975	0
382	20250311	131100	13478243	2975	2975	2975	2975	0
383	20250311	131000	13478243	2975	2975	2975	2975	0
384	20250311	130900	13478243	2975	2975	2975	2975	0
385	20250311	130800	13478243	2975	2975	2975	2975	0
386	20250311	130700	13478243	2975	2975	2975	2975	2
387	20250311	130600	13472293	2980	2980	2980	2980	0
388	20250311	130500	13472293	2980	2980	2980	2980	0
389	20250311	130400	13472293	2980	2980	2980	2980	0
390	20250311	130300	13472293	2980	2980	2980	2980	50
391	20250311	130200	13323293	2985	2985	2985	2985	0
392	20250311	130100	13323293	2985	2985	2985	2985	0
393	20250311	130000	13323293	2985	2985	2985	2985	0
394	20250311	125900	13323293	2985	2985	2985	2985	0
395	20250311	125800	13323293	2985	2985	2985	2985	0
396	20250311	125700	13323293	2985	2985	2985	2985	0
397	20250311	125600	13323293	2985	2985	2985	2985	0
398	20250311	125500	13323293	2985	2985	2985	2985	1
399	20250311	125400	13320308	2990	2990	2990	2990	0
400	20250311	125300	13320308	2990	2990	2990	2990	0
401	20250311	125200	13320308	2990	2990	2990	2990	0
402	20250311	125100	13320308	2990	2990	2990	2990	0
403	20250311	125000	13320308	2990	2990	2990	2990	0
404	20250311	124900	13320308	2990	2990	2990	2990	0
405	20250311	124800	13320308	2990	2990	2990	2990	0
406	20250311	124700	13320308	2990	2990	2990	2990	0
407	20250311	124600	13320308	2990	2990	2990	2990	0
408	20250311	124500	13320308	2990	2990	2990	2990	0
409	20250311	124400	13320308	2990	2990	2990	2990	0
410	20250311	124300	13320308	2990	2990	2990	2990	0
411	20250311	124200	13320308	2990	2990	2990	2990	0
412	20250311	124100	13320308	2990	2990	2990	2990	0
413	20250311	124000	13320308	2990	2990	2990	2990	0
414	20250311	123900	13320308	2990	2990	2990	2990	0
415	20250311	123800	13320308	2990	2990	2990	2990	0
416	20250311	123700	13320308	2990	2990	2990	2990	0
417	20250311	123600	13320308	2990	2990	2990	2990	0
418	20250311	123500	13320308	2990	2990	2990	2990	0
419	20250311	123400	13320308	2990	2990	2990	2990	0
420	20250311	123300	13320308	2990	2990	2990	2990	0
421	20250311	123200	13320308	2990	2990	2990	2990	0
422	20250311	123100	13320308	2990	2990	2990	2990	0
423	20250311	123000	13320308	2990	2990	2990	2990	0
424	20250311	122900	13320308	2990	2990	2990	2990	2
425	20250311	122800	13314328	2990	2990	2990	2990	0
426	20250311	122700	13314328	2990	2990	2990	2990	0
427	20250311	122600	13314328	2990	2990	2990	2990	0
428	20250311	122500	13314328	2990	2990	2990	2990	0
429	20250311	122400	13314328	2990	2990	2990	2990	10
430	20250311	122300	13284428	2990	2990	2990	2990	0
431	20250311	122200	13284428	2990	2990	2990	2990	0
432	20250311	122100	13284428	2990	2990	2990	2990	0
433	20250311	122000	13284428	2990	2990	2990	2990	1
434	20250311	121900	13281438	2975	2975	2975	2975	0
435	20250311	121800	13281438	2975	2975	2975	2975	0
436	20250311	121700	13281438	2975	2975	2975	2975	10
437	20250311	121600	13251688	2980	2980	2990	2980	5
438	20250311	121500	13236778	2990	2990	2990	2990	0
439	20250311	121400	13236778	2990	2990	2990	2990	0
440	20250311	121300	13236778	2990	2990	2990	2990	0
441	20250311	121200	13236778	2990	2990	2990	2990	0
442	20250311	121100	13236778	2990	2990	2990	2990	0
443	20250311	121000	13236778	2990	2990	2990	2990	0
444	20250311	120900	13236778	2990	2990	2990	2990	56
445	20250311	120800	13069338	2990	2990	2990	2990	0
446	20250311	120700	13069338	2990	2990	2990	2990	0
447	20250311	120600	13069338	2990	2990	2990	2990	0
448	20250311	120500	13069338	2990	2990	2990	2990	0
449	20250311	120400	13069338	2990	2990	2990	2990	50
450	20250311	120300	12919838	2990	2990	2990	2990	0
451	20250311	120200	12919838	2990	2990	2990	2990	60
452	20250311	120100	12740438	2990	2990	2990	2990	0
453	20250311	120000	12740438	2990	2990	2990	2990	0
454	20250311	115900	12740438	2990	2990	2990	2990	0
455	20250311	115800	12740438	2990	2990	2990	2990	0
456	20250311	115700	12740438	2990	2990	2990	2990	0
457	20250311	115600	12740438	2990	2990	2990	2990	1
458	20250311	115500	12737448	2985	2985	2985	2985	1
459	20250311	115400	12734463	2995	2995	2995	2995	0
460	20250311	115300	12734463	2995	2995	2995	2995	0
461	20250311	115200	12734463	2995	2995	2995	2995	0
462	20250311	115100	12734463	2995	2995	2995	2995	0
463	20250311	115000	12734463	2995	2995	2995	2995	0
464	20250311	114900	12734463	2995	2995	2995	2995	0
465	20250311	114800	12734463	2995	2995	2995	2995	0
466	20250311	114700	12734463	2995	2995	2995	2995	50
467	20250311	114600	12584713	3000	3000	3000	3000	0
468	20250311	114500	12584713	3000	3000	3000	3000	0
469	20250311	114400	12584713	3000	3000	3000	3000	0
470	20250311	114300	12584713	3000	3000	3000	3000	0
471	20250311	114200	12584713	3000	3000	3000	3000	0
472	20250311	114100	12584713	3000	3000	3000	3000	0
473	20250311	114000	12584713	3000	3000	3000	3000	0
474	20250311	113900	12584713	3000	3000	3000	3000	0
475	20250311	113800	12584713	3000	3000	3000	3000	0
476	20250311	113700	12584713	3000	3000	3000	3000	0
477	20250311	113600	12584713	3000	3000	3000	3000	0
478	20250311	113500	12584713	3000	2995	3000	2995	2
479	20250311	113400	12578718	2980	2985	2985	2980	4
480	20250311	113300	12566788	2990	2990	2990	2990	0
481	20250311	113200	12566788	2990	2990	2990	2990	1
482	20250311	113100	12563798	2995	2995	2995	2995	0
483	20250311	113000	12563798	2995	2995	2995	2995	0
484	20250311	112900	12563798	2995	2995	2995	2995	0
485	20250311	112800	12563798	2995	2985	2995	2985	244
486	20250311	112700	11835448	2980	2980	2980	2980	0
487	20250311	112600	11835448	2980	2980	2980	2980	0
488	20250311	112500	11835448	2980	2980	2980	2980	0
489	20250311	112400	11835448	2980	2980	2980	2980	100
490	20250311	112300	11537448	2980	2980	2980	2980	0
491	20250311	112200	11537448	2980	2980	2980	2980	100
492	20250311	112100	11239448	2980	2980	2980	2980	0
493	20250311	112000	11239448	2980	2980	2980	2980	0
494	20250311	111900	11239448	2980	2980	2980	2980	0
495	20250311	111800	11239448	2980	2980	2980	2980	100
496	20250311	111700	10941448	3000	3000	3000	3000	0
497	20250311	111600	10941448	3000	2980	3000	2980	27
498	20250311	111500	10860738	2980	2980	2980	2980	0
499	20250311	111400	10860738	2980	2980	2980	2980	50
500	20250311	111300	10711738	2980	2980	2980	2980	0
501	20250311	111200	10711738	2980	2980	2980	2980	0
502	20250311	111100	10711738	2980	2980	2980	2980	0
503	20250311	111000	10711738	2980	2980	2980	2980	0
504	20250311	110900	10711738	2980	2980	2980	2980	0
505	20250311	110800	10711738	2980	2980	2980	2980	0
506	20250311	110700	10711738	2980	2980	2980	2980	0
507	20250311	110600	10711738	2980	2980	2980	2980	0
508	20250311	110500	10711738	2980	2980	2980	2980	50
509	20250311	110400	10562738	2985	2980	2985	2980	205
510	20250311	110300	9951813	2995	2995	2995	2995	0
511	20250311	110200	9951813	2995	2995	2995	2995	0
512	20250311	110100	9951813	2995	2995	2995	2995	0
513	20250311	110000	9951813	2995	2995	2995	2995	0
514	20250311	105900	9951813	2995	2995	2995	2995	0
515	20250311	105800	9951813	2995	2975	2995	2975	4
516	20250311	105700	9939883	2960	2975	2975	2960	344
517	20250311	105600	8921628	2940	2965	2965	2940	559
518	20250311	105500	7271668	2965	2965	2965	2965	72
519	20250311	105400	7058188	2965	2965	2965	2965	0
520	20250311	105300	7058188	2965	2970	2970	2965	128
521	20250311	105200	6678648	2970	2975	2975	2965	792
522	20250311	105100	4328713	2995	2995	2995	2995	0
523	20250311	105000	4328713	2995	2995	2995	2995	1
524	20250311	104900	4325718	2980	2995	2995	2980	450
525	20250311	104800	2984198	2995	2995	2995	2995	3
526	20250311	104700	2975213	3000	3000	3000	3000	0
527	20250311	104600	2975213	3000	3000	3000	3000	0
528	20250311	104500	2975213	3000	3000	3000	3000	0
529	20250311	104400	2975213	3000	3000	3000	3000	0
530	20250311	104300	2975213	3000	3000	3000	3000	0
531	20250311	104200	2975213	3000	3000	3000	3000	0
532	20250311	104100	2975213	3000	3000	3000	3000	131
533	20250311	104000	2582213	3005	3005	3005	3005	0
534	20250311	103900	2582213	3005	3005	3005	3005	0
535	20250311	103800	2582213	3005	3005	3005	3005	0
536	20250311	103700	2582213	3005	3000	3005	3000	3
537	20250311	103600	2573208	3010	3010	3010	3010	0
538	20250311	103500	2573208	3010	3010	3010	3010	0
539	20250311	103400	2573208	3010	3005	3010	3005	6
540	20250311	103300	2555173	3005	3005	3005	3005	1
541	20250311	103200	2552168	3015	3015	3015	3015	0
542	20250311	103100	2552168	3015	3010	3015	3010	2
543	20250311	103000	2546143	3000	3000	3000	3000	0
544	20250311	102900	2546143	3000	3000	3000	3000	0
545	20250311	102800	2546143	3000	3012	3012	3000	50
546	20250311	102700	2396050	3015	3015	3015	3015	0
547	20250311	102600	2396050	3015	3015	3015	3015	0
548	20250311	102500	2396050	3015	3015	3015	3015	0
549	20250311	102400	2396050	3015	3015	3015	3015	0
550	20250311	102300	2396050	3015	3015	3015	3015	0
551	20250311	102200	2396050	3015	3015	3015	3015	0
552	20250311	102100	2396050	3015	3015	3015	3015	1
553	20250311	102000	2393035	3015	3015	3015	3015	1
554	20250311	101900	2390020	3015	3025	3025	3015	356
555	20250311	101800	1316660	3035	3035	3035	3035	0
556	20250311	101700	1316660	3035	3035	3035	3035	1
557	20250311	101600	1313625	3030	3030	3030	3030	2
558	20250311	101500	1307565	3040	3040	3040	3040	0
559	20250311	101400	1307565	3040	3040	3040	3040	0
560	20250311	101300	1307565	3040	3040	3040	3040	0
561	20250311	101200	1307565	3040	3040	3040	3040	0
562	20250311	101100	1307565	3040	3040	3040	3040	0
563	20250311	101000	1307565	3040	3040	3040	3040	0
564	20250311	100900	1307565	3040	3040	3040	3040	3
565	20250311	100800	1298445	3030	3035	3035	3030	3
566	20250311	100700	1289345	3040	3040	3040	3040	0
567	20250311	100600	1289345	3040	3040	3040	3040	0
568	20250311	100500	1289345	3040	3040	3040	3040	0
569	20250311	100400	1289345	3040	3040	3040	3040	1
570	20250311	100300	1286305	3050	3035	3050	3035	9
571	20250311	100200	1258915	3040	3040	3040	3040	0
572	20250311	100100	1258915	3040	3040	3040	3040	0
573	20250311	100000	1258915	3040	3040	3040	3040	0
574	20250311	095900	1258915	3040	3040	3040	3040	0
575	20250311	095800	1258915	3040	3040	3040	3040	0
576	20250311	095700	1258915	3040	3035	3040	3035	4
577	20250311	095600	1246760	3035	3035	3035	3035	1
578	20250311	095500	1243725	3050	3050	3050	3050	0
579	20250311	095400	1243725	3050	3050	3050	3050	0
580	20250311	095300	1243725	3050	3050	3050	3050	0
581	20250311	095200	1243725	3050	3050	3050	3050	0
582	20250311	095100	1243725	3050	3050	3050	3050	0
583	20250311	095000	1243725	3050	3040	3050	3040	4
584	20250311	094900	1231550	3045	3045	3045	3045	0
585	20250311	094800	1231550	3045	3045	3045	3045	0
586	20250311	094700	1231550	3045	3045	3045	3045	0
587	20250311	094600	1231550	3045	3045	3045	3045	0
588	20250311	094500	1231550	3045	3040	3045	3040	5
589	20250311	094400	1216345	3050	3050	3050	3050	0
590	20250311	094300	1216345	3050	3050	3050	3050	0
591	20250311	094200	1216345	3050	3050	3050	3050	0
592	20250311	094100	1216345	3050	3040	3050	3040	2
593	20250311	094000	1210255	3040	3040	3040	3040	0
594	20250311	093900	1210255	3040	3040	3040	3040	0
595	20250311	093800	1210255	3040	3040	3040	3040	0
596	20250311	093700	1210255	3040	3040	3040	3040	0
597	20250311	093600	1210255	3040	3035	3040	3035	5
598	20250311	093500	1195075	3050	3050	3050	3050	0
599	20250311	093400	1195075	3050	3050	3050	3050	0
600	20250311	093300	1195075	3050	3050	3050	3050	0
601	20250311	093200	1195075	3050	3050	3050	3050	0
602	20250311	093100	1195075	3050	3050	3050	3050	0
603	20250311	093000	1195075	3050	3050	3050	3050	0
604	20250311	092900	1195075	3050	3050	3050	3050	0
605	20250311	092800	1195075	3050	3050	3050	3050	0
606	20250311	092700	1195075	3050	3050	3050	3050	0
607	20250311	092600	1195075	3050	3030	3050	3020	128
608	20250311	092500	808120	3030	3025	3045	3020	13
609	20250311	092400	768785	3015	3015	3015	3015	0
610	20250311	092300	768785	3015	3015	3015	3015	0
611	20250311	092200	768785	3015	3015	3015	3015	0
612	20250311	092100	768785	3015	3015	3015	3015	0
613	20250311	092000	768785	3015	3015	3015	3015	0
614	20250311	091900	768785	3015	3025	3025	3015	45
615	20250311	091800	633050	3035	3035	3035	3030	3
616	20250311	091700	623950	3050	3030	3050	3030	12
617	20250311	091600	587425	3025	3035	3035	3025	26
618	20250311	091500	508715	3040	3040	3040	3040	1
619	20250311	091400	505675	3050	3040	3050	3035	46
620	20250311	091300	365980	3045	3040	3045	3040	2
621	20250311	091200	359895	3045	3045	3045	3045	0
622	20250311	091100	359895	3045	3045	3045	3045	1
623	20250311	091000	356850	3040	3040	3040	3040	1
624	20250311	090900	353810	3040	3040	3040	3040	1
625	20250311	090800	350770	3045	3045	3045	3045	0
626	20250311	090700	350770	3045	3045	3045	3045	0
627	20250311	090600	350770	3045	3045	3045	3045	0
628	20250311	090500	350770	3045	3045	3045	3045	1
629	20250311	090400	347725	3055	3055	3055	3055	0
630	20250311	090300	347725	3055	3055	3055	3055	1
631	20250311	090200	344670	3050	3050	3050	3050	1
632	20250311	090100	341620	3070	3070	3070	3070	0
633	20250311	090000	341620	3070	3050	3070	3050	112