KissMeData/228340/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	205600	18307819	1765	1765	1765	1765	531
3	20250311	205500	18307819	1765	1765	1765	1765	0
4	20250311	205400	18307819	1765	1765	1765	1765	0
5	20250311	205300	18307819	1765	1765	1765	1765	0
6	20250311	205200	18307819	1765	1765	1765	1765	0
7	20250311	205100	18307819	1765	1765	1765	1765	0
8	20250311	205000	18307819	1765	1765	1765	1765	0
9	20250311	204900	18307819	1765	1765	1765	1765	0
10	20250311	204800	18307819	1765	1765	1765	1765	0
11	20250311	204700	18307819	1765	1765	1765	1765	0
12	20250311	204600	18307819	1765	1765	1765	1765	0
13	20250311	204500	18307819	1765	1765	1765	1765	0
14	20250311	204400	18307819	1765	1765	1765	1765	0
15	20250311	204300	18307819	1765	1765	1765	1765	0
16	20250311	204200	18307819	1765	1765	1765	1765	0
17	20250311	204100	18307819	1765	1765	1765	1765	0
18	20250311	204000	18307819	1765	1765	1765	1765	0
19	20250311	203900	18307819	1765	1765	1765	1765	0
20	20250311	203800	18307819	1765	1765	1765	1765	0
21	20250311	203700	18307819	1765	1765	1765	1765	0
22	20250311	203600	18307819	1765	1765	1765	1765	0
23	20250311	203500	18307819	1765	1765	1765	1765	0
24	20250311	203400	18307819	1765	1765	1765	1765	0
25	20250311	203300	18307819	1765	1765	1765	1765	0
26	20250311	203200	18307819	1765	1765	1765	1765	0
27	20250311	203100	18307819	1765	1765	1765	1765	0
28	20250311	203000	18307819	1765	1765	1765	1765	0
29	20250311	202900	18307819	1765	1765	1765	1765	0
30	20250311	202800	18307819	1765	1765	1765	1765	0
31	20250311	202700	18307819	1765	1765	1765	1765	0
32	20250311	202600	18307819	1765	1765	1765	1765	531
33	20250311	202500	18307819	1765	1765	1765	1765	0
34	20250311	202400	18307819	1765	1765	1765	1765	0
35	20250311	202300	18307819	1765	1765	1765	1765	0
36	20250311	202200	18307819	1765	1765	1765	1765	0
37	20250311	202100	18307819	1765	1765	1765	1765	0
38	20250311	202000	18307819	1765	1765	1765	1765	0
39	20250311	201900	18307819	1765	1765	1765	1765	0
40	20250311	201800	18307819	1765	1765	1765	1765	0
41	20250311	201700	18307819	1765	1765	1765	1765	0
42	20250311	201600	18307819	1765	1765	1765	1765	0
43	20250311	201500	18307819	1765	1765	1765	1765	0
44	20250311	201400	18307819	1765	1765	1765	1765	0
45	20250311	201300	18307819	1765	1765	1765	1765	0
46	20250311	201200	18307819	1765	1765	1765	1765	0
47	20250311	201100	18307819	1765	1765	1765	1765	0
48	20250311	201000	18307819	1765	1765	1765	1765	0
49	20250311	200900	18307819	1765	1765	1765	1765	0
50	20250311	200800	18307819	1765	1765	1765	1765	0
51	20250311	200700	18307819	1765	1765	1765	1765	0
52	20250311	200600	18307819	1765	1765	1765	1765	0
53	20250311	200500	18307819	1765	1765	1765	1765	0
54	20250311	200400	18307819	1765	1765	1765	1765	0
55	20250311	200300	18307819	1765	1765	1765	1765	0
56	20250311	200200	18307819	1765	1765	1765	1765	0
57	20250311	200100	18307819	1765	1765	1765	1765	0
58	20250311	200000	18307819	1765	1765	1765	1765	0
59	20250311	195900	18307819	1765	1765	1765	1765	0
60	20250311	195800	18307819	1765	1765	1765	1765	0
61	20250311	195700	18307819	1765	1765	1765	1765	0
62	20250311	195600	18307819	1765	1765	1765	1765	531
63	20250311	195500	18307819	1765	1765	1765	1765	0
64	20250311	195400	18307819	1765	1765	1765	1765	0
65	20250311	195300	18307819	1765	1765	1765	1765	0
66	20250311	195200	18307819	1765	1765	1765	1765	0
67	20250311	195100	18307819	1765	1765	1765	1765	0
68	20250311	195000	18307819	1765	1765	1765	1765	0
69	20250311	194900	18307819	1765	1765	1765	1765	0
70	20250311	194800	18307819	1765	1765	1765	1765	0
71	20250311	194700	18307819	1765	1765	1765	1765	0
72	20250311	194600	18307819	1765	1765	1765	1765	0
73	20250311	194500	18307819	1765	1765	1765	1765	0
74	20250311	194400	18307819	1765	1765	1765	1765	0
75	20250311	194300	18307819	1765	1765	1765	1765	0
76	20250311	194200	18307819	1765	1765	1765	1765	0
77	20250311	194100	18307819	1765	1765	1765	1765	0
78	20250311	194000	18307819	1765	1765	1765	1765	0
79	20250311	193900	18307819	1765	1765	1765	1765	0
80	20250311	193800	18307819	1765	1765	1765	1765	0
81	20250311	193700	18307819	1765	1765	1765	1765	0
82	20250311	193600	18307819	1765	1765	1765	1765	0
83	20250311	193500	18307819	1765	1765	1765	1765	0
84	20250311	193400	18307819	1765	1765	1765	1765	0
85	20250311	193300	18307819	1765	1765	1765	1765	0
86	20250311	193200	18307819	1765	1765	1765	1765	0
87	20250311	193100	18307819	1765	1765	1765	1765	0
88	20250311	193000	18307819	1765	1765	1765	1765	0
89	20250311	192900	18307819	1765	1765	1765	1765	0
90	20250311	192800	18307819	1765	1765	1765	1765	0
91	20250311	192700	18307819	1765	1765	1765	1765	0
92	20250311	192600	18307819	1765	1765	1765	1765	531
93	20250311	192500	18307819	1765	1765	1765	1765	0
94	20250311	192400	18307819	1765	1765	1765	1765	0
95	20250311	192300	18307819	1765	1765	1765	1765	0
96	20250311	192200	18307819	1765	1765	1765	1765	0
97	20250311	192100	18307819	1765	1765	1765	1765	0
98	20250311	192000	18307819	1765	1765	1765	1765	0
99	20250311	191900	18307819	1765	1765	1765	1765	0
100	20250311	191800	18307819	1765	1765	1765	1765	0
101	20250311	191700	18307819	1765	1765	1765	1765	0
102	20250311	191600	18307819	1765	1765	1765	1765	0
103	20250311	191500	18307819	1765	1765	1765	1765	0
104	20250311	191400	18307819	1765	1765	1765	1765	0
105	20250311	191300	18307819	1765	1765	1765	1765	0
106	20250311	191200	18307819	1765	1765	1765	1765	0
107	20250311	191100	18307819	1765	1765	1765	1765	0
108	20250311	191000	18307819	1765	1765	1765	1765	0
109	20250311	190900	18307819	1765	1765	1765	1765	0
110	20250311	190800	18307819	1765	1765	1765	1765	0
111	20250311	190700	18307819	1765	1765	1765	1765	0
112	20250311	190600	18307819	1765	1765	1765	1765	0
113	20250311	190500	18307819	1765	1765	1765	1765	0
114	20250311	190400	18307819	1765	1765	1765	1765	0
115	20250311	190300	18307819	1765	1765	1765	1765	0
116	20250311	190200	18307819	1765	1765	1765	1765	0
117	20250311	190100	18307819	1765	1765	1765	1765	0
118	20250311	190000	18307819	1765	1765	1765	1765	0
119	20250311	185900	18307819	1765	1765	1765	1765	0
120	20250311	185800	18307819	1765	1765	1765	1765	0
121	20250311	185700	18307819	1765	1765	1765	1765	0
122	20250311	185600	18307819	1765	1765	1765	1765	531
123	20250311	185500	18307819	1765	1765	1765	1765	0
124	20250311	185400	18307819	1765	1765	1765	1765	0
125	20250311	185300	18307819	1765	1765	1765	1765	0
126	20250311	185200	18307819	1765	1765	1765	1765	0
127	20250311	185100	18307819	1765	1765	1765	1765	0
128	20250311	185000	18307819	1765	1765	1765	1765	0
129	20250311	184900	18307819	1765	1765	1765	1765	0
130	20250311	184800	18307819	1765	1765	1765	1765	0
131	20250311	184700	18307819	1765	1765	1765	1765	0
132	20250311	184600	18307819	1765	1765	1765	1765	0
133	20250311	184500	18307819	1765	1765	1765	1765	0
134	20250311	184400	18307819	1765	1765	1765	1765	0
135	20250311	184300	18307819	1765	1765	1765	1765	0
136	20250311	184200	18307819	1765	1765	1765	1765	0
137	20250311	184100	18307819	1765	1765	1765	1765	0
138	20250311	184000	18307819	1765	1765	1765	1765	0
139	20250311	183900	18307819	1765	1765	1765	1765	0
140	20250311	183800	18307819	1765	1765	1765	1765	0
141	20250311	183700	18307819	1765	1765	1765	1765	0
142	20250311	183600	18307819	1765	1765	1765	1765	0
143	20250311	183500	18307819	1765	1765	1765	1765	0
144	20250311	183400	18307819	1765	1765	1765	1765	0
145	20250311	183300	18307819	1765	1765	1765	1765	0
146	20250311	183200	18307819	1765	1765	1765	1765	0
147	20250311	183100	18307819	1765	1765	1765	1765	0
148	20250311	183000	18307819	1765	1765	1765	1765	0
149	20250311	182900	18307819	1765	1765	1765	1765	0
150	20250311	182800	18307819	1765	1765	1765	1765	0
151	20250311	182700	18307819	1765	1765	1765	1765	0
152	20250311	182600	18307819	1765	1765	1765	1765	531
153	20250311	182500	18307819	1765	1765	1765	1765	0
154	20250311	182400	18307819	1765	1765	1765	1765	0
155	20250311	182300	18307819	1765	1765	1765	1765	0
156	20250311	182200	18307819	1765	1765	1765	1765	0
157	20250311	182100	18307819	1765	1765	1765	1765	0
158	20250311	182000	18307819	1765	1765	1765	1765	0
159	20250311	181900	18307819	1765	1765	1765	1765	0
160	20250311	181800	18307819	1765	1765	1765	1765	0
161	20250311	181700	18307819	1765	1765	1765	1765	0
162	20250311	181600	18307819	1765	1765	1765	1765	0
163	20250311	181500	18307819	1765	1765	1765	1765	0
164	20250311	181400	18307819	1765	1765	1765	1765	0
165	20250311	181300	18307819	1765	1765	1765	1765	0
166	20250311	181200	18307819	1765	1765	1765	1765	0
167	20250311	181100	18307819	1765	1765	1765	1765	0
168	20250311	181000	18307819	1765	1765	1765	1765	0
169	20250311	180900	18307819	1765	1765	1765	1765	0
170	20250311	180800	18307819	1765	1765	1765	1765	0
171	20250311	180700	18307819	1765	1765	1765	1765	0
172	20250311	180600	18307819	1765	1765	1765	1765	0
173	20250311	180500	18307819	1765	1765	1765	1765	0
174	20250311	180400	18307819	1765	1765	1765	1765	0
175	20250311	180300	18307819	1765	1765	1765	1765	0
176	20250311	180200	18307819	1765	1765	1765	1765	0
177	20250311	180100	18307819	1765	1765	1765	1765	0
178	20250311	180000	18307819	1765	1765	1765	1765	0
179	20250311	175900	18307819	1765	1765	1765	1765	0
180	20250311	175800	18307819	1765	1765	1765	1765	0
181	20250311	175700	18307819	1765	1765	1765	1765	0
182	20250311	175600	18307819	1765	1765	1765	1765	531
183	20250311	175500	18307819	1765	1765	1765	1765	0
184	20250311	175400	18307819	1765	1765	1765	1765	0
185	20250311	175300	18307819	1765	1765	1765	1765	0
186	20250311	175200	18307819	1765	1765	1765	1765	0
187	20250311	175100	18307819	1765	1765	1765	1765	0
188	20250311	175000	18307819	1765	1765	1765	1765	0
189	20250311	174900	18307819	1765	1765	1765	1765	0
190	20250311	174800	18307819	1765	1765	1765	1765	0
191	20250311	174700	18307819	1765	1765	1765	1765	0
192	20250311	174600	18307819	1765	1765	1765	1765	0
193	20250311	174500	18307819	1765	1765	1765	1765	0
194	20250311	174400	18307819	1765	1765	1765	1765	0
195	20250311	174300	18307819	1765	1765	1765	1765	0
196	20250311	174200	18307819	1765	1765	1765	1765	0
197	20250311	174100	18307819	1765	1765	1765	1765	0
198	20250311	174000	18307819	1765	1765	1765	1765	0
199	20250311	173900	18307819	1765	1765	1765	1765	0
200	20250311	173800	18307819	1765	1765	1765	1765	0
201	20250311	173700	18307819	1765	1765	1765	1765	0
202	20250311	173600	18307819	1765	1765	1765	1765	0
203	20250311	173500	18307819	1765	1765	1765	1765	0
204	20250311	173400	18307819	1765	1765	1765	1765	0
205	20250311	173300	18307819	1765	1765	1765	1765	0
206	20250311	173200	18307819	1765	1765	1765	1765	0
207	20250311	173100	18307819	1765	1765	1765	1765	0
208	20250311	173000	18307819	1765	1765	1765	1765	0
209	20250311	172900	18307819	1765	1765	1765	1765	0
210	20250311	172800	18307819	1765	1765	1765	1765	0
211	20250311	172700	18307819	1765	1765	1765	1765	0
212	20250311	172600	18307819	1765	1765	1765	1765	531
213	20250311	172500	18307819	1765	1765	1765	1765	0
214	20250311	172400	18307819	1765	1765	1765	1765	0
215	20250311	172300	18307819	1765	1765	1765	1765	0
216	20250311	172200	18307819	1765	1765	1765	1765	0
217	20250311	172100	18307819	1765	1765	1765	1765	0
218	20250311	172000	18307819	1765	1765	1765	1765	0
219	20250311	171900	18307819	1765	1765	1765	1765	0
220	20250311	171800	18307819	1765	1765	1765	1765	0
221	20250311	171700	18307819	1765	1765	1765	1765	0
222	20250311	171600	18307819	1765	1765	1765	1765	0
223	20250311	171500	18307819	1765	1765	1765	1765	0
224	20250311	171400	18307819	1765	1765	1765	1765	0
225	20250311	171300	18307819	1765	1765	1765	1765	0
226	20250311	171200	18307819	1765	1765	1765	1765	0
227	20250311	171100	18307819	1765	1765	1765	1765	0
228	20250311	171000	18307819	1765	1765	1765	1765	0
229	20250311	170900	18307819	1765	1765	1765	1765	0
230	20250311	170800	18307819	1765	1765	1765	1765	0
231	20250311	170700	18307819	1765	1765	1765	1765	0
232	20250311	170600	18307819	1765	1765	1765	1765	0
233	20250311	170500	18307819	1765	1765	1765	1765	0
234	20250311	170400	18307819	1765	1765	1765	1765	0
235	20250311	170300	18307819	1765	1765	1765	1765	0
236	20250311	170200	18307819	1765	1765	1765	1765	0
237	20250311	170100	18307819	1765	1765	1765	1765	0
238	20250311	170000	18307819	1765	1765	1765	1765	0
239	20250311	165900	18307819	1765	1765	1765	1765	0
240	20250311	165800	18307819	1765	1765	1765	1765	0
241	20250311	165700	18307819	1765	1765	1765	1765	0
242	20250311	165600	18307819	1765	1765	1765	1765	531
243	20250311	165500	18307819	1765	1765	1765	1765	0
244	20250311	165400	18307819	1765	1765	1765	1765	0
245	20250311	165300	18307819	1765	1765	1765	1765	0
246	20250311	165200	18307819	1765	1765	1765	1765	0
247	20250311	165100	18307819	1765	1765	1765	1765	0
248	20250311	165000	18307819	1765	1765	1765	1765	0
249	20250311	164900	18307819	1765	1765	1765	1765	0
250	20250311	164800	18307819	1765	1765	1765	1765	0
251	20250311	164700	18307819	1765	1765	1765	1765	0
252	20250311	164600	18307819	1765	1765	1765	1765	0
253	20250311	164500	18307819	1765	1765	1765	1765	0
254	20250311	164400	18307819	1765	1765	1765	1765	0
255	20250311	164300	18307819	1765	1765	1765	1765	0
256	20250311	164200	18307819	1765	1765	1765	1765	0
257	20250311	164100	18307819	1765	1765	1765	1765	0
258	20250311	164000	18307819	1765	1765	1765	1765	0
259	20250311	163900	18307819	1765	1765	1765	1765	0
260	20250311	163800	18307819	1765	1765	1765	1765	0
261	20250311	163700	18307819	1765	1765	1765	1765	0
262	20250311	163600	18307819	1765	1765	1765	1765	0
263	20250311	163500	18307819	1765	1765	1765	1765	0
264	20250311	163400	18307819	1765	1765	1765	1765	0
265	20250311	163300	18307819	1765	1765	1765	1765	0
266	20250311	163200	18307819	1765	1765	1765	1765	0
267	20250311	163100	18307819	1765	1765	1765	1765	0
268	20250311	163000	18307819	1765	1765	1765	1765	0
269	20250311	162900	18307819	1765	1765	1765	1765	0
270	20250311	162800	18307819	1765	1765	1765	1765	0
271	20250311	162700	18307819	1765	1765	1765	1765	0
272	20250311	162600	18307819	1765	1765	1765	1765	531
273	20250311	162500	18307819	1765	1765	1765	1765	0
274	20250311	162400	18307819	1765	1765	1765	1765	0
275	20250311	162300	18307819	1765	1765	1765	1765	0
276	20250311	162200	18307819	1765	1765	1765	1765	0
277	20250311	162100	18307819	1765	1765	1765	1765	0
278	20250311	162000	18307819	1765	1765	1765	1765	0
279	20250311	161900	18307819	1765	1765	1765	1765	0
280	20250311	161800	18307819	1765	1765	1765	1765	0
281	20250311	161700	18307819	1765	1765	1765	1765	0
282	20250311	161600	18307819	1765	1765	1765	1765	0
283	20250311	161500	18307819	1765	1765	1765	1765	0
284	20250311	161400	18307819	1765	1765	1765	1765	0
285	20250311	161300	18307819	1765	1765	1765	1765	0
286	20250311	161200	18307819	1765	1765	1765	1765	0
287	20250311	161100	18307819	1765	1765	1765	1765	0
288	20250311	161000	18307819	1765	1765	1765	1765	0
289	20250311	160900	18307819	1765	1765	1765	1765	0
290	20250311	160800	18307819	1765	1765	1765	1765	0
291	20250311	160700	18307819	1765	1765	1765	1765	0
292	20250311	160600	18307819	1765	1765	1765	1765	0
293	20250311	160500	18307819	1765	1765	1765	1765	0
294	20250311	160400	18307819	1765	1765	1765	1765	0
295	20250311	160300	18307819	1765	1765	1765	1765	0
296	20250311	160200	18307819	1765	1765	1765	1765	0
297	20250311	160100	18307819	1765	1765	1765	1765	0
298	20250311	160000	18307819	1765	1765	1765	1765	0
299	20250311	155900	18307819	1765	1765	1765	1765	0
300	20250311	155800	18307819	1765	1765	1765	1765	0
301	20250311	155700	18307819	1765	1765	1765	1765	0
302	20250311	155600	18307819	1765	1765	1765	1765	531
303	20250311	155500	18307819	1765	1765	1765	1765	0
304	20250311	155400	18307819	1765	1765	1765	1765	0
305	20250311	155300	18307819	1765	1765	1765	1765	0
306	20250311	155200	18307819	1765	1765	1765	1765	0
307	20250311	155100	18307819	1765	1765	1765	1765	0
308	20250311	155000	18307819	1765	1765	1765	1765	0
309	20250311	154900	18307819	1765	1765	1765	1765	0
310	20250311	154800	18307819	1765	1765	1765	1765	0
311	20250311	154700	18307819	1765	1765	1765	1765	0
312	20250311	154600	18307819	1765	1765	1765	1765	0
313	20250311	154500	18307819	1765	1765	1765	1765	0
314	20250311	154400	18307819	1765	1765	1765	1765	0
315	20250311	154300	18307819	1765	1765	1765	1765	0
316	20250311	154200	18307819	1765	1765	1765	1765	0
317	20250311	154100	18307819	1765	1765	1765	1765	0
318	20250311	154000	18307819	1765	1765	1765	1765	0
319	20250311	153900	18307819	1765	1765	1765	1765	0
320	20250311	153800	18307819	1765	1765	1765	1765	0
321	20250311	153700	18307819	1765	1765	1765	1765	0
322	20250311	153600	18307819	1765	1765	1765	1765	0
323	20250311	153500	18307819	1765	1765	1765	1765	0
324	20250311	153400	18307819	1765	1765	1765	1765	0
325	20250311	153300	18307819	1765	1765	1765	1765	0
326	20250311	153200	18307819	1765	1765	1765	1765	0
327	20250311	153100	18307819	1765	1765	1765	1765	0
328	20250311	153000	18307819	1765	1765	1765	1765	531
329	20250311	152900	17370604	1765	1765	1765	1765	0
330	20250311	152800	17370604	1765	1765	1765	1765	0
331	20250311	152700	17370604	1765	1765	1765	1765	0
332	20250311	152600	17370604	1765	1765	1765	1765	0
333	20250311	152500	17370604	1765	1765	1765	1765	0
334	20250311	152400	17370604	1765	1765	1765	1765	0
335	20250311	152300	17370604	1765	1765	1765	1765	0
336	20250311	152200	17370604	1765	1765	1765	1765	0
337	20250311	152100	17370604	1765	1765	1765	1765	0
338	20250311	152000	17370604	1765	1765	1765	1765	0
339	20250311	151900	17370604	1765	1765	1765	1765	8
340	20250311	151800	17356484	1765	1765	1765	1765	1
341	20250311	151700	17354719	1765	1765	1765	1765	7
342	20250311	151600	17342364	1752	1752	1752	1752	0
343	20250311	151500	17342364	1752	1752	1752	1752	29
344	20250311	151400	17291556	1753	1753	1753	1753	0
345	20250311	151300	17291556	1753	1753	1753	1753	0
346	20250311	151200	17291556	1753	1753	1753	1753	0
347	20250311	151100	17291556	1753	1753	1753	1753	0
348	20250311	151000	17291556	1753	1753	1753	1753	0
349	20250311	150900	17291556	1753	1754	1754	1753	500
350	20250311	150800	16414824	1756	1756	1756	1756	150
351	20250311	150700	16151424	1765	1765	1765	1765	0
352	20250311	150600	16151424	1765	1765	1765	1765	0
353	20250311	150500	16151424	1765	1765	1765	1765	6
354	20250311	150400	16140834	1755	1755	1755	1755	0
355	20250311	150300	16140834	1755	1755	1755	1755	101
356	20250311	150200	15963579	1755	1755	1755	1755	0
357	20250311	150100	15963579	1755	1757	1757	1755	750
358	20250311	150000	14646596	1765	1765	1765	1765	0
359	20250311	145900	14646596	1765	1765	1765	1765	5
360	20250311	145800	14637771	1766	1766	1766	1766	0
361	20250311	145700	14637771	1766	1766	1766	1766	0
362	20250311	145600	14637771	1766	1766	1766	1766	0
363	20250311	145500	14637771	1766	1766	1766	1766	0
364	20250311	145400	14637771	1766	1766	1766	1766	0
365	20250311	145300	14637771	1766	1766	1766	1766	6
366	20250311	145200	14627175	1768	1768	1768	1768	0
367	20250311	145100	14627175	1768	1768	1768	1768	0
368	20250311	145000	14627175	1768	1768	1768	1768	0
369	20250311	144900	14627175	1768	1768	1768	1768	0
370	20250311	144800	14627175	1768	1768	1768	1768	0
371	20250311	144700	14627175	1768	1768	1768	1768	0
372	20250311	144600	14627175	1768	1768	1768	1768	0
373	20250311	144500	14627175	1768	1768	1768	1768	0
374	20250311	144400	14627175	1768	1768	1768	1768	0
375	20250311	144300	14627175	1768	1768	1768	1768	0
376	20250311	144200	14627175	1768	1768	1768	1768	0
377	20250311	144100	14627175	1768	1768	1768	1768	0
378	20250311	144000	14627175	1768	1768	1768	1768	0
379	20250311	143900	14627175	1768	1768	1768	1768	0
380	20250311	143800	14627175	1768	1768	1768	1768	0
381	20250311	143700	14627175	1768	1768	1768	1768	0
382	20250311	143600	14627175	1768	1768	1768	1768	0
383	20250311	143500	14627175	1768	1768	1768	1768	0
384	20250311	143400	14627175	1768	1768	1768	1768	0
385	20250311	143300	14627175	1768	1768	1768	1768	0
386	20250311	143200	14627175	1768	1768	1768	1768	0
387	20250311	143100	14627175	1768	1768	1768	1768	0
388	20250311	143000	14627175	1768	1768	1768	1768	0
389	20250311	142900	14627175	1768	1768	1768	1768	0
390	20250311	142800	14627175	1768	1768	1768	1768	0
391	20250311	142700	14627175	1768	1768	1768	1768	0
392	20250311	142600	14627175	1768	1768	1768	1768	0
393	20250311	142500	14627175	1768	1768	1768	1768	0
394	20250311	142400	14627175	1768	1768	1768	1768	0
395	20250311	142300	14627175	1768	1768	1768	1768	0
396	20250311	142200	14627175	1768	1768	1768	1768	0
397	20250311	142100	14627175	1768	1768	1768	1768	0
398	20250311	142000	14627175	1768	1768	1768	1768	0
399	20250311	141900	14627175	1768	1768	1768	1768	0
400	20250311	141800	14627175	1768	1768	1768	1768	0
401	20250311	141700	14627175	1768	1768	1768	1768	0
402	20250311	141600	14627175	1768	1768	1768	1768	0
403	20250311	141500	14627175	1768	1768	1768	1768	0
404	20250311	141400	14627175	1768	1768	1768	1768	0
405	20250311	141300	14627175	1768	1768	1768	1768	0
406	20250311	141200	14627175	1768	1768	1768	1768	0
407	20250311	141100	14627175	1768	1768	1768	1768	0
408	20250311	141000	14627175	1768	1768	1768	1768	0
409	20250311	140900	14627175	1768	1768	1768	1768	0
410	20250311	140800	14627175	1768	1768	1768	1768	0
411	20250311	140700	14627175	1768	1768	1768	1768	0
412	20250311	140600	14627175	1768	1768	1768	1768	0
413	20250311	140500	14627175	1768	1768	1768	1768	0
414	20250311	140400	14627175	1768	1768	1768	1768	0
415	20250311	140300	14627175	1768	1768	1768	1768	0
416	20250311	140200	14627175	1768	1768	1768	1768	0
417	20250311	140100	14627175	1768	1768	1768	1768	0
418	20250311	140000	14627175	1768	1768	1768	1768	0
419	20250311	135900	14627175	1768	1768	1768	1768	0
420	20250311	135800	14627175	1768	1768	1768	1768	0
421	20250311	135700	14627175	1768	1768	1768	1768	0
422	20250311	135600	14627175	1768	1768	1768	1768	0
423	20250311	135500	14627175	1768	1768	1768	1768	0
424	20250311	135400	14627175	1768	1768	1768	1768	0
425	20250311	135300	14627175	1768	1768	1768	1768	0
426	20250311	135200	14627175	1768	1768	1768	1768	0
427	20250311	135100	14627175	1768	1768	1768	1768	0
428	20250311	135000	14627175	1768	1768	1768	1768	0
429	20250311	134900	14627175	1768	1768	1768	1768	0
430	20250311	134800	14627175	1768	1768	1768	1768	0
431	20250311	134700	14627175	1768	1768	1768	1768	0
432	20250311	134600	14627175	1768	1768	1768	1768	0
433	20250311	134500	14627175	1768	1768	1768	1768	0
434	20250311	134400	14627175	1768	1768	1768	1768	0
435	20250311	134300	14627175	1768	1768	1768	1768	0
436	20250311	134200	14627175	1768	1768	1768	1768	0
437	20250311	134100	14627175	1768	1768	1768	1768	0
438	20250311	134000	14627175	1768	1768	1768	1768	0
439	20250311	133900	14627175	1768	1768	1768	1768	0
440	20250311	133800	14627175	1768	1768	1768	1768	0
441	20250311	133700	14627175	1768	1768	1768	1768	0
442	20250311	133600	14627175	1768	1768	1768	1768	0
443	20250311	133500	14627175	1768	1768	1768	1768	4
444	20250311	133400	14620103	1768	1768	1768	1768	0
445	20250311	133300	14620103	1768	1768	1768	1768	0
446	20250311	133200	14620103	1768	1768	1768	1768	1
447	20250311	133100	14618335	1757	1757	1757	1757	0
448	20250311	133000	14618335	1757	1757	1757	1757	200
449	20250311	132900	14266935	1769	1769	1769	1769	0
450	20250311	132800	14266935	1769	1769	1769	1769	4
451	20250311	132700	14259859	1769	1769	1769	1769	0
452	20250311	132600	14259859	1769	1769	1769	1769	0
453	20250311	132500	14259859	1769	1769	1769	1769	0
454	20250311	132400	14259859	1769	1769	1769	1769	0
455	20250311	132300	14259859	1769	1769	1769	1769	0
456	20250311	132200	14259859	1769	1769	1769	1769	0
457	20250311	132100	14259859	1769	1769	1769	1769	0
458	20250311	132000	14259859	1769	1769	1769	1769	0
459	20250311	131900	14259859	1769	1769	1769	1769	0
460	20250311	131800	14259859	1769	1769	1769	1769	0
461	20250311	131700	14259859	1769	1769	1769	1769	1
462	20250311	131600	14258090	1769	1769	1769	1769	0
463	20250311	131500	14258090	1769	1769	1769	1769	0
464	20250311	131400	14258090	1769	1758	1769	1756	401
465	20250311	131300	13553368	1769	1769	1769	1769	0
466	20250311	131200	13553368	1769	1769	1769	1769	0
467	20250311	131100	13553368	1769	1769	1769	1769	0
468	20250311	131000	13553368	1769	1769	1769	1769	0
469	20250311	130900	13553368	1769	1769	1769	1769	0
470	20250311	130800	13553368	1769	1769	1769	1769	0
471	20250311	130700	13553368	1769	1769	1769	1769	0
472	20250311	130600	13553368	1769	1769	1769	1769	0
473	20250311	130500	13553368	1769	1769	1769	1769	0
474	20250311	130400	13553368	1769	1769	1769	1769	0
475	20250311	130300	13553368	1769	1769	1769	1769	0
476	20250311	130200	13553368	1769	1769	1769	1769	0
477	20250311	130100	13553368	1769	1769	1769	1769	0
478	20250311	130000	13553368	1769	1769	1769	1769	0
479	20250311	125900	13553368	1769	1769	1769	1769	0
480	20250311	125800	13553368	1769	1769	1769	1769	0
481	20250311	125700	13553368	1769	1769	1769	1769	0
482	20250311	125600	13553368	1769	1769	1769	1769	0
483	20250311	125500	13553368	1769	1769	1769	1769	0
484	20250311	125400	13553368	1769	1769	1769	1769	0
485	20250311	125300	13553368	1769	1769	1769	1769	0
486	20250311	125200	13553368	1769	1769	1769	1769	0
487	20250311	125100	13553368	1769	1758	1769	1758	301
488	20250311	125000	13024199	1769	1769	1769	1769	1
489	20250311	124900	13022430	1769	1769	1769	1769	0
490	20250311	124800	13022430	1769	1769	1769	1769	0
491	20250311	124700	13022430	1769	1769	1769	1769	0
492	20250311	124600	13022430	1769	1769	1769	1769	0
493	20250311	124500	13022430	1769	1769	1769	1769	0
494	20250311	124400	13022430	1769	1769	1769	1769	0
495	20250311	124300	13022430	1769	1769	1769	1769	0
496	20250311	124200	13022430	1769	1769	1769	1769	0
497	20250311	124100	13022430	1769	1769	1769	1769	0
498	20250311	124000	13022430	1769	1769	1769	1769	0
499	20250311	123900	13022430	1769	1769	1769	1769	0
500	20250311	123800	13022430	1769	1769	1769	1769	0
501	20250311	123700	13022430	1769	1769	1769	1769	0
502	20250311	123600	13022430	1769	1769	1769	1769	0
503	20250311	123500	13022430	1769	1769	1769	1769	0
504	20250311	123400	13022430	1769	1769	1769	1769	0
505	20250311	123300	13022430	1769	1769	1769	1769	0
506	20250311	123200	13022430	1769	1769	1769	1769	0
507	20250311	123100	13022430	1769	1769	1769	1769	0
508	20250311	123000	13022430	1769	1769	1769	1769	0
509	20250311	122900	13022430	1769	1769	1769	1769	0
510	20250311	122800	13022430	1769	1769	1769	1769	0
511	20250311	122700	13022430	1769	1769	1769	1769	0
512	20250311	122600	13022430	1769	1769	1769	1769	0
513	20250311	122500	13022430	1769	1769	1769	1769	0
514	20250311	122400	13022430	1769	1769	1769	1769	0
515	20250311	122300	13022430	1769	1769	1769	1769	0
516	20250311	122200	13022430	1769	1769	1769	1769	0
517	20250311	122100	13022430	1769	1769	1769	1769	0
518	20250311	122000	13022430	1769	1769	1769	1769	0
519	20250311	121900	13022430	1769	1769	1769	1769	0
520	20250311	121800	13022430	1769	1769	1769	1769	0
521	20250311	121700	13022430	1769	1769	1769	1769	0
522	20250311	121600	13022430	1769	1768	1769	1768	18
523	20250311	121500	12990604	1758	1759	1759	1758	150
524	20250311	121400	12726840	1759	1759	1759	1759	0
525	20250311	121300	12726840	1759	1759	1759	1759	0
526	20250311	121200	12726840	1759	1762	1762	1759	29
527	20250311	121100	12675820	1768	1768	1768	1768	0
528	20250311	121000	12675820	1768	1768	1768	1768	0
529	20250311	120900	12675820	1768	1768	1768	1768	0
530	20250311	120800	12675820	1768	1768	1768	1768	0
531	20250311	120700	12675820	1768	1768	1768	1768	0
532	20250311	120600	12675820	1768	1768	1768	1768	2
533	20250311	120500	12672284	1768	1768	1768	1768	0
534	20250311	120400	12672284	1768	1765	1768	1765	50
535	20250311	120300	12583968	1765	1765	1765	1765	0
536	20250311	120200	12583968	1765	1765	1765	1765	0
537	20250311	120100	12583968	1765	1765	1765	1765	0
538	20250311	120000	12583968	1765	1765	1765	1765	0
539	20250311	115900	12583968	1765	1765	1765	1765	0
540	20250311	115800	12583968	1765	1765	1765	1765	0
541	20250311	115700	12583968	1765	1765	1765	1765	0
542	20250311	115600	12583968	1765	1765	1765	1765	0
543	20250311	115500	12583968	1765	1765	1765	1765	0
544	20250311	115400	12583968	1765	1765	1765	1765	0
545	20250311	115300	12583968	1765	1765	1765	1765	0
546	20250311	115200	12583968	1765	1765	1765	1765	0
547	20250311	115100	12583968	1765	1765	1765	1765	0
548	20250311	115000	12583968	1765	1765	1765	1765	0
549	20250311	114900	12583968	1765	1765	1765	1765	0
550	20250311	114800	12583968	1765	1765	1765	1765	11
551	20250311	114700	12564553	1765	1765	1765	1765	0
552	20250311	114600	12564553	1765	1765	1765	1765	0
553	20250311	114500	12564553	1765	1765	1765	1765	0
554	20250311	114400	12564553	1765	1765	1765	1765	0
555	20250311	114300	12564553	1765	1765	1765	1765	0
556	20250311	114200	12564553	1765	1765	1765	1765	0
557	20250311	114100	12564553	1765	1765	1765	1765	0
558	20250311	114000	12564553	1765	1765	1765	1765	0
559	20250311	113900	12564553	1765	1765	1765	1765	0
560	20250311	113800	12564553	1765	1765	1765	1765	0
561	20250311	113700	12564553	1765	1765	1765	1765	0
562	20250311	113600	12564553	1765	1765	1765	1765	0
563	20250311	113500	12564553	1765	1765	1765	1765	0
564	20250311	113400	12564553	1765	1765	1765	1765	0
565	20250311	113300	12564553	1765	1765	1765	1765	0
566	20250311	113200	12564553	1765	1765	1765	1765	0
567	20250311	113100	12564553	1765	1765	1765	1765	0
568	20250311	113000	12564553	1765	1765	1765	1765	0
569	20250311	112900	12564553	1765	1759	1765	1759	11
570	20250311	112800	12545198	1758	1758	1758	1758	0
571	20250311	112700	12545198	1758	1758	1758	1758	0
572	20250311	112600	12545198	1758	1758	1758	1758	0
573	20250311	112500	12545198	1758	1758	1758	1758	0
574	20250311	112400	12545198	1758	1758	1758	1758	0
575	20250311	112300	12545198	1758	1758	1758	1758	0
576	20250311	112200	12545198	1758	1758	1758	1758	0
577	20250311	112100	12545198	1758	1758	1758	1758	0
578	20250311	112000	12545198	1758	1764	1764	1758	600
579	20250311	111900	11489854	1764	1764	1764	1764	23
580	20250311	111800	11449282	1764	1764	1764	1764	0
581	20250311	111700	11449282	1764	1762	1764	1762	20
582	20250311	111600	11414029	1762	1762	1762	1762	0
583	20250311	111500	11414029	1762	1762	1762	1762	0
584	20250311	111400	11414029	1762	1762	1762	1762	0
585	20250311	111300	11414029	1762	1762	1762	1762	0
586	20250311	111200	11414029	1762	1763	1763	1761	12
587	20250311	111100	11392894	1772	1772	1772	1772	0
588	20250311	111000	11392894	1772	1772	1772	1772	0
589	20250311	110900	11392894	1772	1772	1772	1772	0
590	20250311	110800	11392894	1772	1772	1772	1772	0
591	20250311	110700	11392894	1772	1772	1772	1772	0
592	20250311	110600	11392894	1772	1772	1772	1772	0
593	20250311	110500	11392894	1772	1772	1772	1772	0
594	20250311	110400	11392894	1772	1772	1772	1772	0
595	20250311	110300	11392894	1772	1772	1772	1772	0
596	20250311	110200	11392894	1772	1772	1772	1772	0
597	20250311	110100	11392894	1772	1772	1772	1772	0
598	20250311	110000	11392894	1772	1772	1772	1772	0
599	20250311	105900	11392894	1772	1772	1772	1772	0
600	20250311	105800	11392894	1772	1772	1772	1772	0
601	20250311	105700	11392894	1772	1772	1772	1772	0
602	20250311	105600	11392894	1772	1772	1772	1772	0
603	20250311	105500	11392894	1772	1772	1772	1772	0
604	20250311	105400	11392894	1772	1772	1772	1772	0
605	20250311	105300	11392894	1772	1772	1772	1772	0
606	20250311	105200	11392894	1772	1772	1772	1762	109
607	20250311	105100	11200790	1772	1764	1772	1761	33
608	20250311	105000	11142615	1772	1772	1772	1772	0
609	20250311	104900	11142615	1772	1772	1772	1772	0
610	20250311	104800	11142615	1772	1772	1772	1772	0
611	20250311	104700	11142615	1772	1772	1772	1772	0
612	20250311	104600	11142615	1772	1772	1772	1772	0
613	20250311	104500	11142615	1772	1764	1772	1761	447
614	20250311	104400	10354750	1772	1772	1772	1772	0
615	20250311	104300	10354750	1772	1772	1772	1772	0
616	20250311	104200	10354750	1772	1772	1772	1772	0
617	20250311	104100	10354750	1772	1772	1772	1772	0
618	20250311	104000	10354750	1772	1772	1772	1772	0
619	20250311	103900	10354750	1772	1772	1772	1772	0
620	20250311	103800	10354750	1772	1772	1772	1772	2
621	20250311	103700	10351206	1764	1765	1765	1764	79
622	20250311	103600	10211819	1765	1767	1767	1765	286
623	20250311	103500	9706871	1773	1773	1773	1773	0
624	20250311	103400	9706871	1773	1773	1773	1773	0
625	20250311	103300	9706871	1773	1773	1773	1773	0
626	20250311	103200	9706871	1773	1770	1773	1770	17
627	20250311	103100	9676775	1773	1767	1773	1767	18
628	20250311	103000	9644918	1767	1768	1768	1767	147
629	20250311	102900	9385158	1769	1769	1769	1769	0
630	20250311	102800	9385158	1769	1771	1771	1769	152
631	20250311	102700	9116218	1773	1773	1773	1773	8
632	20250311	102600	9102034	1773	1773	1773	1770	235
633	20250311	102500	8685868	1774	1770	1774	1770	923
634	20250311	102400	7050461	1771	1771	1771	1771	9
635	20250311	102300	7034522	1771	1771	1771	1771	0
636	20250311	102200	7034522	1771	1771	1771	1771	0
637	20250311	102100	7034522	1771	1771	1771	1771	0
638	20250311	102000	7034522	1771	1771	1771	1771	0
639	20250311	101900	7034522	1771	1771	1771	1771	0
640	20250311	101800	7034522	1771	1771	1771	1771	0
641	20250311	101700	7034522	1771	1771	1771	1771	0
642	20250311	101600	7034522	1771	1771	1771	1771	0
643	20250311	101500	7034522	1771	1771	1771	1771	0
644	20250311	101400	7034522	1771	1771	1771	1771	0
645	20250311	101300	7034522	1771	1771	1771	1771	0
646	20250311	101200	7034522	1771	1771	1771	1771	0
647	20250311	101100	7034522	1771	1771	1771	1771	0
648	20250311	101000	7034522	1771	1771	1771	1771	1
649	20250311	100900	7032751	1763	1763	1763	1763	0
650	20250311	100800	7032751	1763	1764	1764	1763	50
651	20250311	100700	6944577	1771	1771	1771	1771	0
652	20250311	100600	6944577	1771	1767	1771	1765	102
653	20250311	100500	6764494	1771	1771	1771	1771	0
654	20250311	100400	6764494	1771	1770	1772	1770	139
655	20250311	100300	6518458	1767	1769	1769	1767	100
656	20250311	100200	6341711	1770	1771	1771	1770	23
657	20250311	100100	6300990	1772	1772	1772	1772	0
658	20250311	100000	6300990	1772	1772	1772	1772	0
659	20250311	095900	6300990	1772	1772	1772	1772	18
660	20250311	095800	6269094	1773	1771	1774	1771	664
661	20250311	095700	5092713	1772	1770	1772	1770	507
662	20250311	095600	4195014	1770	1770	1770	1765	48
663	20250311	095500	4110193	1761	1762	1762	1761	20
664	20250311	095400	4074970	1770	1770	1770	1770	0
665	20250311	095300	4074970	1770	1770	1770	1770	0
666	20250311	095200	4074970	1770	1770	1770	1770	0
667	20250311	095100	4074970	1770	1770	1770	1770	0
668	20250311	095000	4074970	1770	1762	1770	1762	4
669	20250311	094900	4067898	1770	1770	1770	1770	0
670	20250311	094800	4067898	1770	1770	1770	1770	0
671	20250311	094700	4067898	1770	1770	1770	1770	0
672	20250311	094600	4067898	1770	1770	1770	1770	0
673	20250311	094500	4067898	1770	1770	1770	1770	1
674	20250311	094400	4066128	1770	1770	1770	1770	1
675	20250311	094300	4064358	1770	1770	1770	1770	2
676	20250311	094200	4060818	1762	1763	1763	1762	20
677	20250311	094100	4025577	1770	1765	1770	1763	54
678	20250311	094000	3930301	1770	1765	1770	1765	93
679	20250311	093900	3766146	1765	1765	1765	1765	9
680	20250311	093800	3750261	1770	1770	1771	1770	260
681	20250311	093700	3290055	1770	1764	1770	1764	611
682	20250311	093600	2211404	1756	1755	1756	1750	98
683	20250311	093500	2039651	1756	1756	1756	1756	5
684	20250311	093400	2030871	1756	1758	1758	1756	39
685	20250311	093300	1962347	1769	1769	1769	1769	0
686	20250311	093200	1962347	1769	1769	1769	1769	0
687	20250311	093100	1962347	1769	1769	1769	1769	0
688	20250311	093000	1962347	1769	1769	1769	1769	0
689	20250311	092900	1962347	1769	1769	1769	1769	2
690	20250311	092800	1958809	1759	1759	1759	1759	0
691	20250311	092700	1958809	1759	1759	1759	1759	16
692	20250311	092600	1930665	1770	1770	1770	1770	0
693	20250311	092500	1930665	1770	1770	1770	1770	0
694	20250311	092400	1930665	1770	1770	1770	1770	0
695	20250311	092300	1930665	1770	1770	1770	1770	0
696	20250311	092200	1930665	1770	1763	1770	1760	40
697	20250311	092100	1860198	1764	1763	1764	1762	39
698	20250311	092000	1791442	1770	1770	1770	1770	0
699	20250311	091900	1791442	1770	1757	1770	1748	571
700	20250311	091800	791680	1758	1759	1759	1758	18
701	20250311	091700	760029	1759	1763	1763	1758	50
702	20250311	091600	672018	1770	1770	1770	1770	0
703	20250311	091500	672018	1770	1770	1770	1770	2
704	20250311	091400	668478	1759	1759	1759	1759	0
705	20250311	091300	668478	1759	1759	1759	1759	3
706	20250311	091200	663201	1770	1770	1770	1770	0
707	20250311	091100	663201	1770	1770	1770	1770	0
708	20250311	091000	663201	1770	1770	1770	1770	0
709	20250311	090900	663201	1770	1770	1770	1770	0
710	20250311	090800	663201	1770	1770	1770	1770	0
711	20250311	090700	663201	1770	1770	1770	1770	2
712	20250311	090600	659661	1770	1762	1770	1760	32
713	20250311	090500	603304	1770	1770	1770	1770	0
714	20250311	090400	603304	1770	1770	1770	1770	0
715	20250311	090300	603304	1770	1770	1770	1770	0
716	20250311	090200	603304	1770	1761	1770	1759	30
717	20250311	090100	550476	1770	1770	1770	1770	0
718	20250311	090000	550476	1770	1753	1770	1753	314