KissMeData/067990/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	195100	81731255	4455	4455	4455	4455	186
3	20250311	195000	81731255	4455	4455	4455	4455	0
4	20250311	194900	81731255	4455	4455	4455	4455	0
5	20250311	194800	81731255	4455	4455	4455	4455	0
6	20250311	194700	81731255	4455	4455	4455	4455	0
7	20250311	194600	81731255	4455	4455	4455	4455	0
8	20250311	194500	81731255	4455	4455	4455	4455	0
9	20250311	194400	81731255	4455	4455	4455	4455	0
10	20250311	194300	81731255	4455	4455	4455	4455	0
11	20250311	194200	81731255	4455	4455	4455	4455	0
12	20250311	194100	81731255	4455	4455	4455	4455	0
13	20250311	194000	81731255	4455	4455	4455	4455	0
14	20250311	193900	81731255	4455	4455	4455	4455	0
15	20250311	193800	81731255	4455	4455	4455	4455	0
16	20250311	193700	81731255	4455	4455	4455	4455	0
17	20250311	193600	81731255	4455	4455	4455	4455	0
18	20250311	193500	81731255	4455	4455	4455	4455	0
19	20250311	193400	81731255	4455	4455	4455	4455	0
20	20250311	193300	81731255	4455	4455	4455	4455	0
21	20250311	193200	81731255	4455	4455	4455	4455	0
22	20250311	193100	81731255	4455	4455	4455	4455	0
23	20250311	193000	81731255	4455	4455	4455	4455	0
24	20250311	192900	81731255	4455	4455	4455	4455	0
25	20250311	192800	81731255	4455	4455	4455	4455	0
26	20250311	192700	81731255	4455	4455	4455	4455	0
27	20250311	192600	81731255	4455	4455	4455	4455	0
28	20250311	192500	81731255	4455	4455	4455	4455	0
29	20250311	192400	81731255	4455	4455	4455	4455	0
30	20250311	192300	81731255	4455	4455	4455	4455	0
31	20250311	192200	81731255	4455	4455	4455	4455	0
32	20250311	192100	81731255	4455	4455	4455	4455	186
33	20250311	192000	81731255	4455	4455	4455	4455	0
34	20250311	191900	81731255	4455	4455	4455	4455	0
35	20250311	191800	81731255	4455	4455	4455	4455	0
36	20250311	191700	81731255	4455	4455	4455	4455	0
37	20250311	191600	81731255	4455	4455	4455	4455	0
38	20250311	191500	81731255	4455	4455	4455	4455	0
39	20250311	191400	81731255	4455	4455	4455	4455	0
40	20250311	191300	81731255	4455	4455	4455	4455	0
41	20250311	191200	81731255	4455	4455	4455	4455	0
42	20250311	191100	81731255	4455	4455	4455	4455	0
43	20250311	191000	81731255	4455	4455	4455	4455	0
44	20250311	190900	81731255	4455	4455	4455	4455	0
45	20250311	190800	81731255	4455	4455	4455	4455	0
46	20250311	190700	81731255	4455	4455	4455	4455	0
47	20250311	190600	81731255	4455	4455	4455	4455	0
48	20250311	190500	81731255	4455	4455	4455	4455	0
49	20250311	190400	81731255	4455	4455	4455	4455	0
50	20250311	190300	81731255	4455	4455	4455	4455	0
51	20250311	190200	81731255	4455	4455	4455	4455	0
52	20250311	190100	81731255	4455	4455	4455	4455	0
53	20250311	190000	81731255	4455	4455	4455	4455	0
54	20250311	185900	81731255	4455	4455	4455	4455	0
55	20250311	185800	81731255	4455	4455	4455	4455	0
56	20250311	185700	81731255	4455	4455	4455	4455	0
57	20250311	185600	81731255	4455	4455	4455	4455	0
58	20250311	185500	81731255	4455	4455	4455	4455	0
59	20250311	185400	81731255	4455	4455	4455	4455	0
60	20250311	185300	81731255	4455	4455	4455	4455	0
61	20250311	185200	81731255	4455	4455	4455	4455	0
62	20250311	185100	81731255	4455	4455	4455	4455	186
63	20250311	185000	81731255	4455	4455	4455	4455	0
64	20250311	184900	81731255	4455	4455	4455	4455	0
65	20250311	184800	81731255	4455	4455	4455	4455	0
66	20250311	184700	81731255	4455	4455	4455	4455	0
67	20250311	184600	81731255	4455	4455	4455	4455	0
68	20250311	184500	81731255	4455	4455	4455	4455	0
69	20250311	184400	81731255	4455	4455	4455	4455	0
70	20250311	184300	81731255	4455	4455	4455	4455	0
71	20250311	184200	81731255	4455	4455	4455	4455	0
72	20250311	184100	81731255	4455	4455	4455	4455	0
73	20250311	184000	81731255	4455	4455	4455	4455	0
74	20250311	183900	81731255	4455	4455	4455	4455	0
75	20250311	183800	81731255	4455	4455	4455	4455	0
76	20250311	183700	81731255	4455	4455	4455	4455	0
77	20250311	183600	81731255	4455	4455	4455	4455	0
78	20250311	183500	81731255	4455	4455	4455	4455	0
79	20250311	183400	81731255	4455	4455	4455	4455	0
80	20250311	183300	81731255	4455	4455	4455	4455	0
81	20250311	183200	81731255	4455	4455	4455	4455	0
82	20250311	183100	81731255	4455	4455	4455	4455	0
83	20250311	183000	81731255	4455	4455	4455	4455	0
84	20250311	182900	81731255	4455	4455	4455	4455	0
85	20250311	182800	81731255	4455	4455	4455	4455	0
86	20250311	182700	81731255	4455	4455	4455	4455	0
87	20250311	182600	81731255	4455	4455	4455	4455	0
88	20250311	182500	81731255	4455	4455	4455	4455	0
89	20250311	182400	81731255	4455	4455	4455	4455	0
90	20250311	182300	81731255	4455	4455	4455	4455	0
91	20250311	182200	81731255	4455	4455	4455	4455	0
92	20250311	182100	81731255	4455	4455	4455	4455	186
93	20250311	182000	81731255	4455	4455	4455	4455	0
94	20250311	181900	81731255	4455	4455	4455	4455	0
95	20250311	181800	81731255	4455	4455	4455	4455	0
96	20250311	181700	81731255	4455	4455	4455	4455	0
97	20250311	181600	81731255	4455	4455	4455	4455	0
98	20250311	181500	81731255	4455	4455	4455	4455	0
99	20250311	181400	81731255	4455	4455	4455	4455	0
100	20250311	181300	81731255	4455	4455	4455	4455	0
101	20250311	181200	81731255	4455	4455	4455	4455	0
102	20250311	181100	81731255	4455	4455	4455	4455	0
103	20250311	181000	81731255	4455	4455	4455	4455	0
104	20250311	180900	81731255	4455	4455	4455	4455	0
105	20250311	180800	81731255	4455	4455	4455	4455	0
106	20250311	180700	81731255	4455	4455	4455	4455	0
107	20250311	180600	81731255	4455	4455	4455	4455	0
108	20250311	180500	81731255	4455	4455	4455	4455	0
109	20250311	180400	81731255	4455	4455	4455	4455	0
110	20250311	180300	81731255	4455	4455	4455	4455	0
111	20250311	180200	81731255	4455	4455	4455	4455	0
112	20250311	180100	81731255	4455	4455	4455	4455	0
113	20250311	180000	81731255	4455	4455	4455	4455	0
114	20250311	175900	81731255	4455	4455	4455	4455	0
115	20250311	175800	81731255	4455	4455	4455	4455	0
116	20250311	175700	81731255	4455	4455	4455	4455	0
117	20250311	175600	81731255	4455	4455	4455	4455	0
118	20250311	175500	81731255	4455	4455	4455	4455	0
119	20250311	175400	81731255	4455	4455	4455	4455	0
120	20250311	175300	81731255	4455	4455	4455	4455	0
121	20250311	175200	81731255	4455	4455	4455	4455	0
122	20250311	175100	81731255	4455	4455	4455	4455	186
123	20250311	175000	81731255	4455	4455	4455	4455	0
124	20250311	174900	81731255	4455	4455	4455	4455	0
125	20250311	174800	81731255	4455	4455	4455	4455	0
126	20250311	174700	81731255	4455	4455	4455	4455	0
127	20250311	174600	81731255	4455	4455	4455	4455	0
128	20250311	174500	81731255	4455	4455	4455	4455	0
129	20250311	174400	81731255	4455	4455	4455	4455	0
130	20250311	174300	81731255	4455	4455	4455	4455	0
131	20250311	174200	81731255	4455	4455	4455	4455	0
132	20250311	174100	81731255	4455	4455	4455	4455	0
133	20250311	174000	81731255	4455	4455	4455	4455	0
134	20250311	173900	81731255	4455	4455	4455	4455	0
135	20250311	173800	81731255	4455	4455	4455	4455	0
136	20250311	173700	81731255	4455	4455	4455	4455	0
137	20250311	173600	81731255	4455	4455	4455	4455	0
138	20250311	173500	81731255	4455	4455	4455	4455	0
139	20250311	173400	81731255	4455	4455	4455	4455	0
140	20250311	173300	81731255	4455	4455	4455	4455	0
141	20250311	173200	81731255	4455	4455	4455	4455	0
142	20250311	173100	81731255	4455	4455	4455	4455	0
143	20250311	173000	81731255	4455	4455	4455	4455	0
144	20250311	172900	81731255	4455	4455	4455	4455	0
145	20250311	172800	81731255	4455	4455	4455	4455	0
146	20250311	172700	81731255	4455	4455	4455	4455	0
147	20250311	172600	81731255	4455	4455	4455	4455	0
148	20250311	172500	81731255	4455	4455	4455	4455	0
149	20250311	172400	81731255	4455	4455	4455	4455	0
150	20250311	172300	81731255	4455	4455	4455	4455	0
151	20250311	172200	81731255	4455	4455	4455	4455	0
152	20250311	172100	81731255	4455	4455	4455	4455	186
153	20250311	172000	81731255	4455	4455	4455	4455	0
154	20250311	171900	81731255	4455	4455	4455	4455	0
155	20250311	171800	81731255	4455	4455	4455	4455	0
156	20250311	171700	81731255	4455	4455	4455	4455	0
157	20250311	171600	81731255	4455	4455	4455	4455	0
158	20250311	171500	81731255	4455	4455	4455	4455	0
159	20250311	171400	81731255	4455	4455	4455	4455	0
160	20250311	171300	81731255	4455	4455	4455	4455	0
161	20250311	171200	81731255	4455	4455	4455	4455	0
162	20250311	171100	81731255	4455	4455	4455	4455	0
163	20250311	171000	81731255	4455	4455	4455	4455	0
164	20250311	170900	81731255	4455	4455	4455	4455	0
165	20250311	170800	81731255	4455	4455	4455	4455	0
166	20250311	170700	81731255	4455	4455	4455	4455	0
167	20250311	170600	81731255	4455	4455	4455	4455	0
168	20250311	170500	81731255	4455	4455	4455	4455	0
169	20250311	170400	81731255	4455	4455	4455	4455	0
170	20250311	170300	81731255	4455	4455	4455	4455	0
171	20250311	170200	81731255	4455	4455	4455	4455	0
172	20250311	170100	81731255	4455	4455	4455	4455	0
173	20250311	170000	81731255	4455	4455	4455	4455	0
174	20250311	165900	81731255	4455	4455	4455	4455	0
175	20250311	165800	81731255	4455	4455	4455	4455	0
176	20250311	165700	81731255	4455	4455	4455	4455	0
177	20250311	165600	81731255	4455	4455	4455	4455	0
178	20250311	165500	81731255	4455	4455	4455	4455	0
179	20250311	165400	81731255	4455	4455	4455	4455	0
180	20250311	165300	81731255	4455	4455	4455	4455	0
181	20250311	165200	81731255	4455	4455	4455	4455	0
182	20250311	165100	81731255	4455	4455	4455	4455	186
183	20250311	165000	81731255	4455	4455	4455	4455	0
184	20250311	164900	81731255	4455	4455	4455	4455	0
185	20250311	164800	81731255	4455	4455	4455	4455	0
186	20250311	164700	81731255	4455	4455	4455	4455	0
187	20250311	164600	81731255	4455	4455	4455	4455	0
188	20250311	164500	81731255	4455	4455	4455	4455	0
189	20250311	164400	81731255	4455	4455	4455	4455	0
190	20250311	164300	81731255	4455	4455	4455	4455	0
191	20250311	164200	81731255	4455	4455	4455	4455	0
192	20250311	164100	81731255	4455	4455	4455	4455	0
193	20250311	164000	81731255	4455	4455	4455	4455	0
194	20250311	163900	81731255	4455	4455	4455	4455	0
195	20250311	163800	81731255	4455	4455	4455	4455	0
196	20250311	163700	81731255	4455	4455	4455	4455	0
197	20250311	163600	81731255	4455	4455	4455	4455	0
198	20250311	163500	81731255	4455	4455	4455	4455	0
199	20250311	163400	81731255	4455	4455	4455	4455	0
200	20250311	163300	81731255	4455	4455	4455	4455	0
201	20250311	163200	81731255	4455	4455	4455	4455	0
202	20250311	163100	81731255	4455	4455	4455	4455	0
203	20250311	163000	81731255	4455	4455	4455	4455	0
204	20250311	162900	81731255	4455	4455	4455	4455	0
205	20250311	162800	81731255	4455	4455	4455	4455	0
206	20250311	162700	81731255	4455	4455	4455	4455	0
207	20250311	162600	81731255	4455	4455	4455	4455	0
208	20250311	162500	81731255	4455	4455	4455	4455	0
209	20250311	162400	81731255	4455	4455	4455	4455	0
210	20250311	162300	81731255	4455	4455	4455	4455	0
211	20250311	162200	81731255	4455	4455	4455	4455	0
212	20250311	162100	81731255	4455	4455	4455	4455	186
213	20250311	162000	81731255	4455	4455	4455	4455	0
214	20250311	161900	81731255	4455	4455	4455	4455	0
215	20250311	161800	81731255	4455	4455	4455	4455	0
216	20250311	161700	81731255	4455	4455	4455	4455	0
217	20250311	161600	81731255	4455	4455	4455	4455	0
218	20250311	161500	81731255	4455	4455	4455	4455	0
219	20250311	161400	81731255	4455	4455	4455	4455	0
220	20250311	161300	81731255	4455	4455	4455	4455	0
221	20250311	161200	81731255	4455	4455	4455	4455	0
222	20250311	161100	81731255	4455	4455	4455	4455	0
223	20250311	161000	81731255	4455	4455	4455	4455	0
224	20250311	160900	81731255	4455	4455	4455	4455	0
225	20250311	160800	81731255	4455	4455	4455	4455	0
226	20250311	160700	81731255	4455	4455	4455	4455	0
227	20250311	160600	81731255	4455	4455	4455	4455	0
228	20250311	160500	81731255	4455	4455	4455	4455	0
229	20250311	160400	81731255	4455	4455	4455	4455	0
230	20250311	160300	81731255	4455	4455	4455	4455	0
231	20250311	160200	81731255	4455	4455	4455	4455	0
232	20250311	160100	81731255	4455	4455	4455	4455	0
233	20250311	160000	81731255	4455	4455	4455	4455	0
234	20250311	155900	81731255	4455	4455	4455	4455	0
235	20250311	155800	81731255	4455	4455	4455	4455	0
236	20250311	155700	81731255	4455	4455	4455	4455	0
237	20250311	155600	81731255	4455	4455	4455	4455	0
238	20250311	155500	81731255	4455	4455	4455	4455	0
239	20250311	155400	81731255	4455	4455	4455	4455	0
240	20250311	155300	81731255	4455	4455	4455	4455	0
241	20250311	155200	81731255	4455	4455	4455	4455	0
242	20250311	155100	81731255	4455	4455	4455	4455	186
243	20250311	155000	81731255	4455	4455	4455	4455	0
244	20250311	154900	81731255	4455	4455	4455	4455	0
245	20250311	154800	81731255	4455	4455	4455	4455	0
246	20250311	154700	81731255	4455	4455	4455	4455	0
247	20250311	154600	81731255	4455	4455	4455	4455	0
248	20250311	154500	81731255	4455	4455	4455	4455	0
249	20250311	154400	81731255	4455	4455	4455	4455	0
250	20250311	154300	81731255	4455	4455	4455	4455	0
251	20250311	154200	81731255	4455	4455	4455	4455	0
252	20250311	154100	81731255	4455	4455	4455	4455	0
253	20250311	154000	81731255	4455	4455	4455	4455	0
254	20250311	153900	81731255	4455	4455	4455	4455	0
255	20250311	153800	81731255	4455	4455	4455	4455	0
256	20250311	153700	81731255	4455	4455	4455	4455	0
257	20250311	153600	81731255	4455	4455	4455	4455	0
258	20250311	153500	81731255	4455	4455	4455	4455	0
259	20250311	153400	81731255	4455	4455	4455	4455	0
260	20250311	153300	81731255	4455	4455	4455	4455	0
261	20250311	153200	81731255	4455	4455	4455	4455	0
262	20250311	153100	81731255	4455	4455	4455	4455	0
263	20250311	153000	81731255	4455	4455	4455	4455	186
264	20250311	152900	80902625	4465	4465	4465	4465	0
265	20250311	152800	80902625	4465	4465	4465	4465	0
266	20250311	152700	80902625	4465	4465	4465	4465	0
267	20250311	152600	80902625	4465	4465	4465	4465	0
268	20250311	152500	80902625	4465	4465	4465	4465	0
269	20250311	152400	80902625	4465	4465	4465	4465	0
270	20250311	152300	80902625	4465	4465	4465	4465	0
271	20250311	152200	80902625	4465	4465	4465	4465	0
272	20250311	152100	80902625	4465	4465	4465	4465	0
273	20250311	152000	80902625	4465	4465	4465	4465	0
274	20250311	151900	80902625	4465	4460	4465	4460	1500
275	20250311	151800	74205165	4450	4450	4450	4450	202
276	20250311	151700	73306265	4450	4450	4450	4450	0
277	20250311	151600	73306265	4450	4450	4450	4450	500
278	20250311	151500	71081265	4450	4450	4450	4450	14
279	20250311	151400	71018965	4450	4450	4450	4450	7
280	20250311	151300	70987815	4450	4455	4455	4450	453
281	20250311	151200	68971640	4460	4460	4460	4460	0
282	20250311	151100	68971640	4460	4460	4460	4460	0
283	20250311	151000	68971640	4460	4460	4460	4460	0
284	20250311	150900	68971640	4460	4460	4460	4460	0
285	20250311	150800	68971640	4460	4460	4460	4460	0
286	20250311	150700	68971640	4460	4460	4460	4460	0
287	20250311	150600	68971640	4460	4460	4460	4460	0
288	20250311	150500	68971640	4460	4460	4460	4460	0
289	20250311	150400	68971640	4460	4460	4460	4460	0
290	20250311	150300	68971640	4460	4460	4460	4460	0
291	20250311	150200	68971640	4460	4460	4460	4460	0
292	20250311	150100	68971640	4460	4460	4460	4460	0
293	20250311	150000	68971640	4460	4460	4460	4460	0
294	20250311	145900	68971640	4460	4460	4460	4460	0
295	20250311	145800	68971640	4460	4460	4460	4460	0
296	20250311	145700	68971640	4460	4460	4460	4460	0
297	20250311	145600	68971640	4460	4460	4460	4460	0
298	20250311	145500	68971640	4460	4460	4460	4460	1
299	20250311	145400	68967180	4455	4455	4455	4455	0
300	20250311	145300	68967180	4455	4455	4455	4455	0
301	20250311	145200	68967180	4455	4455	4455	4455	0
302	20250311	145100	68967180	4455	4455	4455	4455	100
303	20250311	145000	68521680	4460	4460	4460	4460	0
304	20250311	144900	68521680	4460	4460	4460	4460	0
305	20250311	144800	68521680	4460	4460	4460	4460	0
306	20250311	144700	68521680	4460	4460	4460	4460	205
307	20250311	144600	67607380	4460	4460	4460	4460	0
308	20250311	144500	67607380	4460	4460	4460	4460	0
309	20250311	144400	67607380	4460	4460	4460	4460	0
310	20250311	144300	67607380	4460	4460	4460	4460	0
311	20250311	144200	67607380	4460	4460	4460	4460	0
312	20250311	144100	67607380	4460	4460	4460	4460	0
313	20250311	144000	67607380	4460	4460	4460	4460	0
314	20250311	143900	67607380	4460	4460	4460	4460	0
315	20250311	143800	67607380	4460	4460	4460	4460	0
316	20250311	143700	67607380	4460	4460	4460	4460	5
317	20250311	143600	67585080	4455	4455	4455	4455	1
318	20250311	143500	67580625	4455	4455	4455	4455	0
319	20250311	143400	67580625	4455	4455	4455	4455	0
320	20250311	143300	67580625	4455	4455	4455	4455	0
321	20250311	143200	67580625	4455	4455	4455	4455	0
322	20250311	143100	67580625	4455	4455	4455	4455	0
323	20250311	143000	67580625	4455	4455	4455	4455	0
324	20250311	142900	67580625	4455	4455	4455	4455	0
325	20250311	142800	67580625	4455	4455	4455	4455	1
326	20250311	142700	67576170	4460	4460	4460	4460	0
327	20250311	142600	67576170	4460	4460	4460	4460	5
328	20250311	142500	67553870	4460	4460	4460	4460	5
329	20250311	142400	67531570	4460	4460	4460	4460	22
330	20250311	142300	67433450	4460	4460	4460	4460	0
331	20250311	142200	67433450	4460	4460	4460	4460	11
332	20250311	142100	67384390	4460	4460	4460	4460	0
333	20250311	142000	67384390	4460	4460	4460	4460	0
334	20250311	141900	67384390	4460	4460	4460	4460	0
335	20250311	141800	67384390	4460	4460	4460	4460	5
336	20250311	141700	67362090	4460	4460	4460	4460	0
337	20250311	141600	67362090	4460	4460	4460	4460	0
338	20250311	141500	67362090	4460	4460	4460	4460	0
339	20250311	141400	67362090	4460	4460	4460	4460	160
340	20250311	141300	66648490	4460	4460	4460	4460	0
341	20250311	141200	66648490	4460	4460	4460	4460	0
342	20250311	141100	66648490	4460	4460	4460	4460	0
343	20250311	141000	66648490	4460	4460	4460	4460	5
344	20250311	140900	66626190	4460	4460	4460	4460	0
345	20250311	140800	66626190	4460	4460	4460	4460	0
346	20250311	140700	66626190	4460	4460	4460	4460	0
347	20250311	140600	66626190	4460	4460	4460	4460	0
348	20250311	140500	66626190	4460	4460	4460	4460	0
349	20250311	140400	66626190	4460	4460	4460	4460	0
350	20250311	140300	66626190	4460	4460	4460	4460	0
351	20250311	140200	66626190	4460	4460	4460	4460	0
352	20250311	140100	66626190	4460	4460	4460	4460	0
353	20250311	140000	66626190	4460	4460	4460	4460	0
354	20250311	135900	66626190	4460	4460	4460	4460	0
355	20250311	135800	66626190	4460	4460	4460	4460	0
356	20250311	135700	66626190	4460	4460	4460	4460	0
357	20250311	135600	66626190	4460	4460	4460	4460	0
358	20250311	135500	66626190	4460	4460	4460	4460	505
359	20250311	135400	64373890	4450	4455	4455	4450	1322
360	20250311	135300	58490675	4460	4460	4460	4460	100
361	20250311	135200	58044675	4460	4460	4460	4460	0
362	20250311	135100	58044675	4460	4460	4460	4460	0
363	20250311	135000	58044675	4460	4460	4460	4460	0
364	20250311	134900	58044675	4460	4460	4460	4460	0
365	20250311	134800	58044675	4460	4460	4460	4460	0
366	20250311	134700	58044675	4460	4460	4460	4460	0
367	20250311	134600	58044675	4460	4460	4460	4460	0
368	20250311	134500	58044675	4460	4460	4460	4460	0
369	20250311	134400	58044675	4460	4460	4460	4460	0
370	20250311	134300	58044675	4460	4460	4460	4460	0
371	20250311	134200	58044675	4460	4460	4460	4460	0
372	20250311	134100	58044675	4460	4460	4460	4460	0
373	20250311	134000	58044675	4460	4460	4460	4460	0
374	20250311	133900	58044675	4460	4460	4460	4460	0
375	20250311	133800	58044675	4460	4460	4460	4460	80
376	20250311	133700	57687875	4455	4455	4455	4455	0
377	20250311	133600	57687875	4455	4455	4455	4455	2
378	20250311	133500	57678965	4455	4455	4455	4455	3
379	20250311	133400	57665600	4465	4465	4465	4465	33
380	20250311	133300	57518255	4465	4465	4465	4465	0
381	20250311	133200	57518255	4465	4465	4465	4465	0
382	20250311	133100	57518255	4465	4465	4465	4465	0
383	20250311	133000	57518255	4465	4465	4465	4465	0
384	20250311	132900	57518255	4465	4465	4465	4465	0
385	20250311	132800	57518255	4465	4465	4465	4465	0
386	20250311	132700	57518255	4465	4465	4465	4465	0
387	20250311	132600	57518255	4465	4465	4465	4465	1
388	20250311	132500	57513790	4460	4460	4460	4460	13
389	20250311	132400	57455810	4450	4450	4450	4450	0
390	20250311	132300	57455810	4450	4460	4460	4450	4
391	20250311	132200	57437985	4450	4455	4455	4450	1002
392	20250311	132100	52975710	4465	4465	4465	4465	29
393	20250311	132000	52846225	4465	4465	4465	4465	0
394	20250311	131900	52846225	4465	4465	4465	4465	0
395	20250311	131800	52846225	4465	4465	4465	4465	111
396	20250311	131700	52350610	4465	4465	4465	4465	349
397	20250311	131600	50792325	4460	4460	4460	4460	0
398	20250311	131500	50792325	4460	4460	4460	4460	1
399	20250311	131400	50787865	4455	4460	4460	4455	628
400	20250311	131300	47989740	4470	4470	4470	4470	0
401	20250311	131200	47989740	4470	4470	4470	4470	0
402	20250311	131100	47989740	4470	4470	4470	4470	23
403	20250311	131000	47886930	4470	4470	4470	4470	1
404	20250311	130900	47882460	4470	4470	4470	4470	0
405	20250311	130800	47882460	4470	4470	4470	4470	0
406	20250311	130700	47882460	4470	4470	4470	4470	0
407	20250311	130600	47882460	4470	4470	4470	4470	1
408	20250311	130500	47877990	4465	4465	4465	4465	0
409	20250311	130400	47877990	4465	4465	4465	4465	0
410	20250311	130300	47877990	4465	4465	4465	4465	0
411	20250311	130200	47877990	4465	4465	4465	4465	0
412	20250311	130100	47877990	4465	4470	4470	4465	651
413	20250311	130000	44970905	4470	4470	4470	4470	0
414	20250311	125900	44970905	4470	4470	4470	4470	0
415	20250311	125800	44970905	4470	4470	4470	4470	0
416	20250311	125700	44970905	4470	4470	4470	4470	0
417	20250311	125600	44970905	4470	4470	4470	4470	0
418	20250311	125500	44970905	4470	4470	4470	4470	230
419	20250311	125400	43942805	4485	4485	4485	4485	0
420	20250311	125300	43942805	4485	4485	4485	4485	0
421	20250311	125200	43942805	4485	4485	4485	4485	0
422	20250311	125100	43942805	4485	4485	4485	4485	0
423	20250311	125000	43942805	4485	4485	4485	4485	0
424	20250311	124900	43942805	4485	4485	4485	4485	0
425	20250311	124800	43942805	4485	4485	4485	4485	0
426	20250311	124700	43942805	4485	4485	4485	4485	0
427	20250311	124600	43942805	4485	4485	4485	4485	0
428	20250311	124500	43942805	4485	4485	4485	4485	0
429	20250311	124400	43942805	4485	4485	4485	4485	0
430	20250311	124300	43942805	4485	4485	4485	4485	0
431	20250311	124200	43942805	4485	4485	4485	4485	0
432	20250311	124100	43942805	4485	4485	4485	4485	10
433	20250311	124000	43897955	4465	4465	4465	4465	0
434	20250311	123900	43897955	4465	4465	4465	4465	0
435	20250311	123800	43897955	4465	4465	4465	4465	0
436	20250311	123700	43897955	4465	4465	4465	4465	0
437	20250311	123600	43897955	4465	4465	4465	4465	0
438	20250311	123500	43897955	4465	4465	4465	4465	0
439	20250311	123400	43897955	4465	4465	4465	4465	0
440	20250311	123300	43897955	4465	4465	4465	4465	0
441	20250311	123200	43897955	4465	4465	4465	4465	0
442	20250311	123100	43897955	4465	4465	4465	4465	0
443	20250311	123000	43897955	4465	4465	4465	4465	0
444	20250311	122900	43897955	4465	4465	4465	4465	0
445	20250311	122800	43897955	4465	4465	4465	4465	0
446	20250311	122700	43897955	4465	4465	4465	4465	0
447	20250311	122600	43897955	4465	4470	4470	4465	150
448	20250311	122500	43228200	4485	4485	4485	4485	10
449	20250311	122400	43183350	4485	4485	4485	4485	2
450	20250311	122300	43174380	4485	4485	4485	4485	0
451	20250311	122200	43174380	4485	4485	4485	4485	0
452	20250311	122100	43174380	4485	4485	4485	4485	0
453	20250311	122000	43174380	4485	4485	4485	4485	0
454	20250311	121900	43174380	4485	4485	4485	4485	0
455	20250311	121800	43174380	4485	4485	4485	4485	0
456	20250311	121700	43174380	4485	4485	4485	4485	0
457	20250311	121600	43174380	4485	4485	4485	4485	0
458	20250311	121500	43174380	4485	4485	4485	4485	10
459	20250311	121400	43129530	4460	4460	4460	4460	0
460	20250311	121300	43129530	4460	4460	4460	4460	0
461	20250311	121200	43129530	4460	4460	4460	4460	0
462	20250311	121100	43129530	4460	4460	4460	4460	0
463	20250311	121000	43129530	4460	4460	4460	4460	0
464	20250311	120900	43129530	4460	4460	4460	4460	0
465	20250311	120800	43129530	4460	4460	4460	4460	0
466	20250311	120700	43129530	4460	4460	4460	4460	0
467	20250311	120600	43129530	4460	4460	4460	4460	0
468	20250311	120500	43129530	4460	4460	4460	4460	0
469	20250311	120400	43129530	4460	4460	4460	4460	0
470	20250311	120300	43129530	4460	4460	4460	4460	0
471	20250311	120200	43129530	4460	4460	4460	4460	0
472	20250311	120100	43129530	4460	4460	4460	4460	0
473	20250311	120000	43129530	4460	4460	4460	4460	0
474	20250311	115900	43129530	4460	4460	4460	4460	0
475	20250311	115800	43129530	4460	4460	4460	4460	0
476	20250311	115700	43129530	4460	4475	4475	4460	250
477	20250311	115600	42013180	4475	4475	4475	4475	0
478	20250311	115500	42013180	4475	4475	4475	4475	1
479	20250311	115400	42008705	4485	4485	4485	4485	0
480	20250311	115300	42008705	4485	4485	4485	4485	0
481	20250311	115200	42008705	4485	4485	4485	4485	0
482	20250311	115100	42008705	4485	4485	4485	4485	0
483	20250311	115000	42008705	4485	4485	4485	4485	0
484	20250311	114900	42008705	4485	4485	4485	4485	0
485	20250311	114800	42008705	4485	4485	4485	4485	0
486	20250311	114700	42008705	4485	4485	4485	4485	0
487	20250311	114600	42008705	4485	4485	4485	4485	0
488	20250311	114500	42008705	4485	4485	4485	4485	0
489	20250311	114400	42008705	4485	4485	4485	4485	1
490	20250311	114300	42004220	4485	4485	4485	4485	0
491	20250311	114200	42004220	4485	4485	4485	4485	0
492	20250311	114100	42004220	4485	4485	4485	4485	1
493	20250311	114000	41999735	4485	4485	4485	4485	0
494	20250311	113900	41999735	4485	4475	4485	4475	883
495	20250311	113800	38044405	4475	4475	4475	4475	0
496	20250311	113700	38044405	4475	4475	4475	4475	1
497	20250311	113600	38039930	4475	4475	4475	4475	0
498	20250311	113500	38039930	4475	4475	4475	4475	0
499	20250311	113400	38039930	4475	4475	4475	4475	0
500	20250311	113300	38039930	4475	4475	4475	4475	5
501	20250311	113200	38017555	4465	4465	4465	4465	0
502	20250311	113100	38017555	4465	4465	4465	4465	0
503	20250311	113000	38017555	4465	4465	4465	4465	0
504	20250311	112900	38017555	4465	4465	4465	4465	0
505	20250311	112800	38017555	4465	4465	4465	4465	0
506	20250311	112700	38017555	4465	4465	4465	4465	0
507	20250311	112600	38017555	4465	4465	4465	4465	0
508	20250311	112500	38017555	4465	4465	4465	4465	0
509	20250311	112400	38017555	4465	4465	4465	4465	0
510	20250311	112300	38017555	4465	4465	4465	4465	0
511	20250311	112200	38017555	4465	4465	4465	4465	0
512	20250311	112100	38017555	4465	4465	4465	4465	0
513	20250311	112000	38017555	4465	4465	4465	4465	0
514	20250311	111900	38017555	4465	4465	4465	4465	0
515	20250311	111800	38017555	4465	4465	4465	4465	2
516	20250311	111700	38008625	4465	4465	4465	4465	0
517	20250311	111600	38008625	4465	4465	4465	4465	1
518	20250311	111500	38004160	4465	4465	4465	4465	0
519	20250311	111400	38004160	4465	4465	4465	4465	0
520	20250311	111300	38004160	4465	4465	4465	4465	0
521	20250311	111200	38004160	4465	4465	4465	4465	20
522	20250311	111100	37914860	4465	4465	4465	4465	0
523	20250311	111000	37914860	4465	4465	4465	4465	0
524	20250311	110900	37914860	4465	4465	4465	4465	0
525	20250311	110800	37914860	4465	4465	4465	4465	0
526	20250311	110700	37914860	4465	4465	4465	4465	10
527	20250311	110600	37870210	4465	4465	4465	4465	0
528	20250311	110500	37870210	4465	4465	4465	4465	0
529	20250311	110400	37870210	4465	4465	4465	4465	0
530	20250311	110300	37870210	4465	4465	4465	4465	0
531	20250311	110200	37870210	4465	4465	4465	4465	0
532	20250311	110100	37870210	4465	4465	4465	4465	0
533	20250311	110000	37870210	4465	4465	4465	4465	7
534	20250311	105900	37838955	4470	4470	4470	4470	0
535	20250311	105800	37838955	4470	4470	4470	4470	0
536	20250311	105700	37838955	4470	4470	4470	4470	0
537	20250311	105600	37838955	4470	4470	4470	4470	14
538	20250311	105500	37776375	4475	4475	4475	4475	0
539	20250311	105400	37776375	4475	4475	4475	4475	0
540	20250311	105300	37776375	4475	4475	4475	4475	0
541	20250311	105200	37776375	4475	4475	4475	4475	0
542	20250311	105100	37776375	4475	4475	4475	4475	0
543	20250311	105000	37776375	4475	4475	4475	4475	0
544	20250311	104900	37776375	4475	4475	4475	4475	4
545	20250311	104800	37758475	4455	4455	4455	4455	0
546	20250311	104700	37758475	4455	4455	4455	4455	0
547	20250311	104600	37758475	4455	4465	4465	4455	425
548	20250311	104500	35864540	4475	4475	4475	4475	0
549	20250311	104400	35864540	4475	4475	4475	4475	0
550	20250311	104300	35864540	4475	4475	4475	4475	0
551	20250311	104200	35864540	4475	4475	4475	4475	0
552	20250311	104100	35864540	4475	4475	4475	4475	5
553	20250311	104000	35842165	4470	4470	4470	4470	0
554	20250311	103900	35842165	4470	4470	4470	4470	0
555	20250311	103800	35842165	4470	4470	4470	4470	10
556	20250311	103700	35797465	4470	4470	4470	4470	0
557	20250311	103600	35797465	4470	4470	4470	4470	0
558	20250311	103500	35797465	4470	4470	4470	4470	253
559	20250311	103400	34666555	4445	4450	4450	4445	40
560	20250311	103300	34488695	4470	4470	4470	4470	0
561	20250311	103200	34488695	4470	4470	4470	4470	0
562	20250311	103100	34488695	4470	4470	4470	4470	0
563	20250311	103000	34488695	4470	4470	4470	4470	0
564	20250311	102900	34488695	4470	4470	4470	4470	0
565	20250311	102800	34488695	4470	4470	4470	4470	0
566	20250311	102700	34488695	4470	4470	4470	4470	0
567	20250311	102600	34488695	4470	4470	4470	4470	242
568	20250311	102500	33406955	4470	4470	4470	4470	7
569	20250311	102400	33375665	4450	4450	4450	4450	0
570	20250311	102300	33375665	4450	4450	4450	4450	0
571	20250311	102200	33375665	4450	4450	4450	4450	0
572	20250311	102100	33375665	4450	4450	4450	4450	12
573	20250311	102000	33322265	4450	4450	4450	4450	0
574	20250311	101900	33322265	4450	4450	4450	4450	0
575	20250311	101800	33322265	4450	4450	4450	4450	0
576	20250311	101700	33322265	4450	4450	4450	4450	0
577	20250311	101600	33322265	4450	4450	4450	4450	1
578	20250311	101500	33317815	4470	4475	4475	4470	6
579	20250311	101400	33290990	4450	4450	4450	4450	13
580	20250311	101300	33233140	4475	4475	4475	4475	5
581	20250311	101200	33210765	4475	4450	4475	4450	455
582	20250311	101100	31185890	4450	4450	4450	4450	0
583	20250311	101000	31185890	4450	4450	4450	4450	0
584	20250311	100900	31185890	4450	4450	4450	4450	0
585	20250311	100800	31185890	4450	4450	4450	4450	0
586	20250311	100700	31185890	4450	4450	4450	4450	0
587	20250311	100600	31185890	4450	4475	4475	4450	112
588	20250311	100500	30687465	4475	4475	4475	4475	1
589	20250311	100400	30682990	4455	4455	4455	4455	10
590	20250311	100300	30638440	4450	4450	4450	4450	3
591	20250311	100200	30625090	4475	4475	4475	4475	21
592	20250311	100100	30531115	4450	4450	4450	4450	0
593	20250311	100000	30531115	4450	4450	4450	4450	0
594	20250311	095900	30531115	4450	4450	4450	4450	334
595	20250311	095800	29044815	4480	4480	4480	4480	0
596	20250311	095700	29044815	4480	4460	4480	4460	6
597	20250311	095600	29017975	4460	4460	4460	4460	0
598	20250311	095500	29017975	4460	4460	4460	4460	0
599	20250311	095400	29017975	4460	4460	4460	4460	0
600	20250311	095300	29017975	4460	4460	4460	4460	0
601	20250311	095200	29017975	4460	4460	4460	4460	0
602	20250311	095100	29017975	4460	4460	4460	4460	0
603	20250311	095000	29017975	4460	4460	4460	4460	198
604	20250311	094900	28134895	4470	4470	4470	4470	0
605	20250311	094800	28134895	4470	4470	4470	4470	0
606	20250311	094700	28134895	4470	4470	4470	4470	572
607	20250311	094600	25578055	4480	4480	4480	4480	6
608	20250311	094500	25551175	4480	4480	4480	4480	24
609	20250311	094400	25443655	4470	4470	4470	4470	934
610	20250311	094300	21268675	4470	4470	4470	4470	0
611	20250311	094200	21268675	4470	4465	4470	4465	55
612	20250311	094100	21022900	4470	4465	4470	4465	100
613	20250311	094000	20576085	4470	4470	4470	4470	0
614	20250311	093900	20576085	4470	4470	4470	4470	0
615	20250311	093800	20576085	4470	4470	4470	4470	0
616	20250311	093700	20576085	4470	4470	4470	4470	0
617	20250311	093600	20576085	4470	4470	4470	4470	1
618	20250311	093500	20571615	4470	4480	4480	4470	9
619	20250311	093400	20531320	4480	4480	4480	4480	0
620	20250311	093300	20531320	4480	4480	4480	4480	0
621	20250311	093200	20531320	4480	4480	4480	4480	0
622	20250311	093100	20531320	4480	4450	4480	4440	707
623	20250311	093000	17386305	4450	4450	4450	4450	0
624	20250311	092900	17386305	4450	4450	4450	4450	50
625	20250311	092800	17163805	4480	4480	4480	4480	0
626	20250311	092700	17163805	4480	4480	4480	4480	0
627	20250311	092600	17163805	4480	4480	4480	4480	501
628	20250311	092500	14919325	4435	4435	4435	4435	0
629	20250311	092400	14919325	4435	4435	4435	4435	0
630	20250311	092300	14919325	4435	4435	4435	4435	0
631	20250311	092200	14919325	4435	4435	4435	4435	0
632	20250311	092100	14919325	4435	4435	4435	4435	0
633	20250311	092000	14919325	4435	4430	4435	4430	49
634	20250311	091900	14702015	4430	4410	4430	4410	13
635	20250311	091800	14644565	4430	4410	4430	4410	23
636	20250311	091700	14542735	4410	4422	4422	4405	181
637	20250311	091600	13744660	4400	4445	4445	4400	617
638	20250311	091500	11017005	4450	4450	4450	4450	11
639	20250311	091400	10968055	4420	4445	4445	4420	400
640	20250311	091300	9196935	4440	4450	4450	4435	1012
641	20250311	091200	4703550	4455	4455	4455	4455	10
642	20250311	091100	4659000	4460	4475	4475	4460	77
643	20250311	091000	4314910	4475	4480	4480	4470	79
644	20250311	090900	3961145	4480	4480	4480	4480	0
645	20250311	090800	3961145	4480	4480	4480	4480	13
646	20250311	090700	3902905	4480	4500	4500	4480	21
647	20250311	090600	3808780	4480	4480	4480	4480	0
648	20250311	090500	3808780	4480	4500	4500	4480	635
649	20250311	090400	963960	4500	4500	4500	4500	0
650	20250311	090300	963960	4500	4500	4500	4500	11
651	20250311	090200	914460	4500	4500	4500	4500	0
652	20250311	090100	914460	4500	4500	4500	4500	0
653	20250311	090000	914460	4500	4535	4535	4500	203