KissMeData/177830/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	203800	15768350	2960	2960	2960	2960	283
3	20250311	203700	15768350	2960	2960	2960	2960	0
4	20250311	203600	15768350	2960	2960	2960	2960	0
5	20250311	203500	15768350	2960	2960	2960	2960	0
6	20250311	203400	15768350	2960	2960	2960	2960	0
7	20250311	203300	15768350	2960	2960	2960	2960	0
8	20250311	203200	15768350	2960	2960	2960	2960	0
9	20250311	203100	15768350	2960	2960	2960	2960	0
10	20250311	203000	15768350	2960	2960	2960	2960	0
11	20250311	202900	15768350	2960	2960	2960	2960	0
12	20250311	202800	15768350	2960	2960	2960	2960	0
13	20250311	202700	15768350	2960	2960	2960	2960	0
14	20250311	202600	15768350	2960	2960	2960	2960	0
15	20250311	202500	15768350	2960	2960	2960	2960	0
16	20250311	202400	15768350	2960	2960	2960	2960	0
17	20250311	202300	15768350	2960	2960	2960	2960	0
18	20250311	202200	15768350	2960	2960	2960	2960	0
19	20250311	202100	15768350	2960	2960	2960	2960	0
20	20250311	202000	15768350	2960	2960	2960	2960	0
21	20250311	201900	15768350	2960	2960	2960	2960	0
22	20250311	201800	15768350	2960	2960	2960	2960	0
23	20250311	201700	15768350	2960	2960	2960	2960	0
24	20250311	201600	15768350	2960	2960	2960	2960	0
25	20250311	201500	15768350	2960	2960	2960	2960	0
26	20250311	201400	15768350	2960	2960	2960	2960	0
27	20250311	201300	15768350	2960	2960	2960	2960	0
28	20250311	201200	15768350	2960	2960	2960	2960	0
29	20250311	201100	15768350	2960	2960	2960	2960	0
30	20250311	201000	15768350	2960	2960	2960	2960	0
31	20250311	200900	15768350	2960	2960	2960	2960	0
32	20250311	200800	15768350	2960	2960	2960	2960	283
33	20250311	200700	15768350	2960	2960	2960	2960	0
34	20250311	200600	15768350	2960	2960	2960	2960	0
35	20250311	200500	15768350	2960	2960	2960	2960	0
36	20250311	200400	15768350	2960	2960	2960	2960	0
37	20250311	200300	15768350	2960	2960	2960	2960	0
38	20250311	200200	15768350	2960	2960	2960	2960	0
39	20250311	200100	15768350	2960	2960	2960	2960	0
40	20250311	200000	15768350	2960	2960	2960	2960	0
41	20250311	195900	15768350	2960	2960	2960	2960	0
42	20250311	195800	15768350	2960	2960	2960	2960	0
43	20250311	195700	15768350	2960	2960	2960	2960	0
44	20250311	195600	15768350	2960	2960	2960	2960	0
45	20250311	195500	15768350	2960	2960	2960	2960	0
46	20250311	195400	15768350	2960	2960	2960	2960	0
47	20250311	195300	15768350	2960	2960	2960	2960	0
48	20250311	195200	15768350	2960	2960	2960	2960	0
49	20250311	195100	15768350	2960	2960	2960	2960	0
50	20250311	195000	15768350	2960	2960	2960	2960	0
51	20250311	194900	15768350	2960	2960	2960	2960	0
52	20250311	194800	15768350	2960	2960	2960	2960	0
53	20250311	194700	15768350	2960	2960	2960	2960	0
54	20250311	194600	15768350	2960	2960	2960	2960	0
55	20250311	194500	15768350	2960	2960	2960	2960	0
56	20250311	194400	15768350	2960	2960	2960	2960	0
57	20250311	194300	15768350	2960	2960	2960	2960	0
58	20250311	194200	15768350	2960	2960	2960	2960	0
59	20250311	194100	15768350	2960	2960	2960	2960	0
60	20250311	194000	15768350	2960	2960	2960	2960	0
61	20250311	193900	15768350	2960	2960	2960	2960	0
62	20250311	193800	15768350	2960	2960	2960	2960	283
63	20250311	193700	15768350	2960	2960	2960	2960	0
64	20250311	193600	15768350	2960	2960	2960	2960	0
65	20250311	193500	15768350	2960	2960	2960	2960	0
66	20250311	193400	15768350	2960	2960	2960	2960	0
67	20250311	193300	15768350	2960	2960	2960	2960	0
68	20250311	193200	15768350	2960	2960	2960	2960	0
69	20250311	193100	15768350	2960	2960	2960	2960	0
70	20250311	193000	15768350	2960	2960	2960	2960	0
71	20250311	192900	15768350	2960	2960	2960	2960	0
72	20250311	192800	15768350	2960	2960	2960	2960	0
73	20250311	192700	15768350	2960	2960	2960	2960	0
74	20250311	192600	15768350	2960	2960	2960	2960	0
75	20250311	192500	15768350	2960	2960	2960	2960	0
76	20250311	192400	15768350	2960	2960	2960	2960	0
77	20250311	192300	15768350	2960	2960	2960	2960	0
78	20250311	192200	15768350	2960	2960	2960	2960	0
79	20250311	192100	15768350	2960	2960	2960	2960	0
80	20250311	192000	15768350	2960	2960	2960	2960	0
81	20250311	191900	15768350	2960	2960	2960	2960	0
82	20250311	191800	15768350	2960	2960	2960	2960	0
83	20250311	191700	15768350	2960	2960	2960	2960	0
84	20250311	191600	15768350	2960	2960	2960	2960	0
85	20250311	191500	15768350	2960	2960	2960	2960	0
86	20250311	191400	15768350	2960	2960	2960	2960	0
87	20250311	191300	15768350	2960	2960	2960	2960	0
88	20250311	191200	15768350	2960	2960	2960	2960	0
89	20250311	191100	15768350	2960	2960	2960	2960	0
90	20250311	191000	15768350	2960	2960	2960	2960	0
91	20250311	190900	15768350	2960	2960	2960	2960	0
92	20250311	190800	15768350	2960	2960	2960	2960	283
93	20250311	190700	15768350	2960	2960	2960	2960	0
94	20250311	190600	15768350	2960	2960	2960	2960	0
95	20250311	190500	15768350	2960	2960	2960	2960	0
96	20250311	190400	15768350	2960	2960	2960	2960	0
97	20250311	190300	15768350	2960	2960	2960	2960	0
98	20250311	190200	15768350	2960	2960	2960	2960	0
99	20250311	190100	15768350	2960	2960	2960	2960	0
100	20250311	190000	15768350	2960	2960	2960	2960	0
101	20250311	185900	15768350	2960	2960	2960	2960	0
102	20250311	185800	15768350	2960	2960	2960	2960	0
103	20250311	185700	15768350	2960	2960	2960	2960	0
104	20250311	185600	15768350	2960	2960	2960	2960	0
105	20250311	185500	15768350	2960	2960	2960	2960	0
106	20250311	185400	15768350	2960	2960	2960	2960	0
107	20250311	185300	15768350	2960	2960	2960	2960	0
108	20250311	185200	15768350	2960	2960	2960	2960	0
109	20250311	185100	15768350	2960	2960	2960	2960	0
110	20250311	185000	15768350	2960	2960	2960	2960	0
111	20250311	184900	15768350	2960	2960	2960	2960	0
112	20250311	184800	15768350	2960	2960	2960	2960	0
113	20250311	184700	15768350	2960	2960	2960	2960	0
114	20250311	184600	15768350	2960	2960	2960	2960	0
115	20250311	184500	15768350	2960	2960	2960	2960	0
116	20250311	184400	15768350	2960	2960	2960	2960	0
117	20250311	184300	15768350	2960	2960	2960	2960	0
118	20250311	184200	15768350	2960	2960	2960	2960	0
119	20250311	184100	15768350	2960	2960	2960	2960	0
120	20250311	184000	15768350	2960	2960	2960	2960	0
121	20250311	183900	15768350	2960	2960	2960	2960	0
122	20250311	183800	15768350	2960	2960	2960	2960	283
123	20250311	183700	15768350	2960	2960	2960	2960	0
124	20250311	183600	15768350	2960	2960	2960	2960	0
125	20250311	183500	15768350	2960	2960	2960	2960	0
126	20250311	183400	15768350	2960	2960	2960	2960	0
127	20250311	183300	15768350	2960	2960	2960	2960	0
128	20250311	183200	15768350	2960	2960	2960	2960	0
129	20250311	183100	15768350	2960	2960	2960	2960	0
130	20250311	183000	15768350	2960	2960	2960	2960	0
131	20250311	182900	15768350	2960	2960	2960	2960	0
132	20250311	182800	15768350	2960	2960	2960	2960	0
133	20250311	182700	15768350	2960	2960	2960	2960	0
134	20250311	182600	15768350	2960	2960	2960	2960	0
135	20250311	182500	15768350	2960	2960	2960	2960	0
136	20250311	182400	15768350	2960	2960	2960	2960	0
137	20250311	182300	15768350	2960	2960	2960	2960	0
138	20250311	182200	15768350	2960	2960	2960	2960	0
139	20250311	182100	15768350	2960	2960	2960	2960	0
140	20250311	182000	15768350	2960	2960	2960	2960	0
141	20250311	181900	15768350	2960	2960	2960	2960	0
142	20250311	181800	15768350	2960	2960	2960	2960	0
143	20250311	181700	15768350	2960	2960	2960	2960	0
144	20250311	181600	15768350	2960	2960	2960	2960	0
145	20250311	181500	15768350	2960	2960	2960	2960	0
146	20250311	181400	15768350	2960	2960	2960	2960	0
147	20250311	181300	15768350	2960	2960	2960	2960	0
148	20250311	181200	15768350	2960	2960	2960	2960	0
149	20250311	181100	15768350	2960	2960	2960	2960	0
150	20250311	181000	15768350	2960	2960	2960	2960	0
151	20250311	180900	15768350	2960	2960	2960	2960	0
152	20250311	180800	15768350	2960	2960	2960	2960	283
153	20250311	180700	15768350	2960	2960	2960	2960	0
154	20250311	180600	15768350	2960	2960	2960	2960	0
155	20250311	180500	15768350	2960	2960	2960	2960	0
156	20250311	180400	15768350	2960	2960	2960	2960	0
157	20250311	180300	15768350	2960	2960	2960	2960	0
158	20250311	180200	15768350	2960	2960	2960	2960	0
159	20250311	180100	15768350	2960	2960	2960	2960	0
160	20250311	180000	15768350	2960	2960	2960	2960	0
161	20250311	175900	15768350	2960	2960	2960	2960	0
162	20250311	175800	15768350	2960	2960	2960	2960	0
163	20250311	175700	15768350	2960	2960	2960	2960	0
164	20250311	175600	15768350	2960	2960	2960	2960	0
165	20250311	175500	15768350	2960	2960	2960	2960	0
166	20250311	175400	15768350	2960	2960	2960	2960	0
167	20250311	175300	15768350	2960	2960	2960	2960	0
168	20250311	175200	15768350	2960	2960	2960	2960	0
169	20250311	175100	15768350	2960	2960	2960	2960	0
170	20250311	175000	15768350	2960	2960	2960	2960	0
171	20250311	174900	15768350	2960	2960	2960	2960	0
172	20250311	174800	15768350	2960	2960	2960	2960	0
173	20250311	174700	15768350	2960	2960	2960	2960	0
174	20250311	174600	15768350	2960	2960	2960	2960	0
175	20250311	174500	15768350	2960	2960	2960	2960	0
176	20250311	174400	15768350	2960	2960	2960	2960	0
177	20250311	174300	15768350	2960	2960	2960	2960	0
178	20250311	174200	15768350	2960	2960	2960	2960	0
179	20250311	174100	15768350	2960	2960	2960	2960	0
180	20250311	174000	15768350	2960	2960	2960	2960	0
181	20250311	173900	15768350	2960	2960	2960	2960	0
182	20250311	173800	15768350	2960	2960	2960	2960	283
183	20250311	173700	15768350	2960	2960	2960	2960	0
184	20250311	173600	15768350	2960	2960	2960	2960	0
185	20250311	173500	15768350	2960	2960	2960	2960	0
186	20250311	173400	15768350	2960	2960	2960	2960	0
187	20250311	173300	15768350	2960	2960	2960	2960	0
188	20250311	173200	15768350	2960	2960	2960	2960	0
189	20250311	173100	15768350	2960	2960	2960	2960	0
190	20250311	173000	15768350	2960	2960	2960	2960	0
191	20250311	172900	15768350	2960	2960	2960	2960	0
192	20250311	172800	15768350	2960	2960	2960	2960	0
193	20250311	172700	15768350	2960	2960	2960	2960	0
194	20250311	172600	15768350	2960	2960	2960	2960	0
195	20250311	172500	15768350	2960	2960	2960	2960	0
196	20250311	172400	15768350	2960	2960	2960	2960	0
197	20250311	172300	15768350	2960	2960	2960	2960	0
198	20250311	172200	15768350	2960	2960	2960	2960	0
199	20250311	172100	15768350	2960	2960	2960	2960	0
200	20250311	172000	15768350	2960	2960	2960	2960	0
201	20250311	171900	15768350	2960	2960	2960	2960	0
202	20250311	171800	15768350	2960	2960	2960	2960	0
203	20250311	171700	15768350	2960	2960	2960	2960	0
204	20250311	171600	15768350	2960	2960	2960	2960	0
205	20250311	171500	15768350	2960	2960	2960	2960	0
206	20250311	171400	15768350	2960	2960	2960	2960	0
207	20250311	171300	15768350	2960	2960	2960	2960	0
208	20250311	171200	15768350	2960	2960	2960	2960	0
209	20250311	171100	15768350	2960	2960	2960	2960	0
210	20250311	171000	15768350	2960	2960	2960	2960	0
211	20250311	170900	15768350	2960	2960	2960	2960	0
212	20250311	170800	15768350	2960	2960	2960	2960	283
213	20250311	170700	15768350	2960	2960	2960	2960	0
214	20250311	170600	15768350	2960	2960	2960	2960	0
215	20250311	170500	15768350	2960	2960	2960	2960	0
216	20250311	170400	15768350	2960	2960	2960	2960	0
217	20250311	170300	15768350	2960	2960	2960	2960	0
218	20250311	170200	15768350	2960	2960	2960	2960	0
219	20250311	170100	15768350	2960	2960	2960	2960	0
220	20250311	170000	15768350	2960	2960	2960	2960	0
221	20250311	165900	15768350	2960	2960	2960	2960	0
222	20250311	165800	15768350	2960	2960	2960	2960	0
223	20250311	165700	15768350	2960	2960	2960	2960	0
224	20250311	165600	15768350	2960	2960	2960	2960	0
225	20250311	165500	15768350	2960	2960	2960	2960	0
226	20250311	165400	15768350	2960	2960	2960	2960	0
227	20250311	165300	15768350	2960	2960	2960	2960	0
228	20250311	165200	15768350	2960	2960	2960	2960	0
229	20250311	165100	15768350	2960	2960	2960	2960	0
230	20250311	165000	15768350	2960	2960	2960	2960	0
231	20250311	164900	15768350	2960	2960	2960	2960	0
232	20250311	164800	15768350	2960	2960	2960	2960	0
233	20250311	164700	15768350	2960	2960	2960	2960	0
234	20250311	164600	15768350	2960	2960	2960	2960	0
235	20250311	164500	15768350	2960	2960	2960	2960	0
236	20250311	164400	15768350	2960	2960	2960	2960	0
237	20250311	164300	15768350	2960	2960	2960	2960	0
238	20250311	164200	15768350	2960	2960	2960	2960	0
239	20250311	164100	15768350	2960	2960	2960	2960	0
240	20250311	164000	15768350	2960	2960	2960	2960	0
241	20250311	163900	15768350	2960	2960	2960	2960	0
242	20250311	163800	15768350	2960	2960	2960	2960	283
243	20250311	163700	15768350	2960	2960	2960	2960	0
244	20250311	163600	15768350	2960	2960	2960	2960	0
245	20250311	163500	15768350	2960	2960	2960	2960	0
246	20250311	163400	15768350	2960	2960	2960	2960	0
247	20250311	163300	15768350	2960	2960	2960	2960	0
248	20250311	163200	15768350	2960	2960	2960	2960	0
249	20250311	163100	15768350	2960	2960	2960	2960	0
250	20250311	163000	15768350	2960	2960	2960	2960	0
251	20250311	162900	15768350	2960	2960	2960	2960	0
252	20250311	162800	15768350	2960	2960	2960	2960	0
253	20250311	162700	15768350	2960	2960	2960	2960	0
254	20250311	162600	15768350	2960	2960	2960	2960	0
255	20250311	162500	15768350	2960	2960	2960	2960	0
256	20250311	162400	15768350	2960	2960	2960	2960	0
257	20250311	162300	15768350	2960	2960	2960	2960	0
258	20250311	162200	15768350	2960	2960	2960	2960	0
259	20250311	162100	15768350	2960	2960	2960	2960	0
260	20250311	162000	15768350	2960	2960	2960	2960	0
261	20250311	161900	15768350	2960	2960	2960	2960	0
262	20250311	161800	15768350	2960	2960	2960	2960	0
263	20250311	161700	15768350	2960	2960	2960	2960	0
264	20250311	161600	15768350	2960	2960	2960	2960	0
265	20250311	161500	15768350	2960	2960	2960	2960	0
266	20250311	161400	15768350	2960	2960	2960	2960	0
267	20250311	161300	15768350	2960	2960	2960	2960	0
268	20250311	161200	15768350	2960	2960	2960	2960	0
269	20250311	161100	15768350	2960	2960	2960	2960	0
270	20250311	161000	15768350	2960	2960	2960	2960	0
271	20250311	160900	15768350	2960	2960	2960	2960	0
272	20250311	160800	15768350	2960	2960	2960	2960	283
273	20250311	160700	15768350	2960	2960	2960	2960	0
274	20250311	160600	15768350	2960	2960	2960	2960	0
275	20250311	160500	15768350	2960	2960	2960	2960	0
276	20250311	160400	15768350	2960	2960	2960	2960	0
277	20250311	160300	15768350	2960	2960	2960	2960	0
278	20250311	160200	15768350	2960	2960	2960	2960	0
279	20250311	160100	15768350	2960	2960	2960	2960	0
280	20250311	160000	15768350	2960	2960	2960	2960	0
281	20250311	155900	15768350	2960	2960	2960	2960	0
282	20250311	155800	15768350	2960	2960	2960	2960	0
283	20250311	155700	15768350	2960	2960	2960	2960	0
284	20250311	155600	15768350	2960	2960	2960	2960	0
285	20250311	155500	15768350	2960	2960	2960	2960	0
286	20250311	155400	15768350	2960	2960	2960	2960	0
287	20250311	155300	15768350	2960	2960	2960	2960	0
288	20250311	155200	15768350	2960	2960	2960	2960	0
289	20250311	155100	15768350	2960	2960	2960	2960	0
290	20250311	155000	15768350	2960	2960	2960	2960	0
291	20250311	154900	15768350	2960	2960	2960	2960	0
292	20250311	154800	15768350	2960	2960	2960	2960	0
293	20250311	154700	15768350	2960	2960	2960	2960	0
294	20250311	154600	15768350	2960	2960	2960	2960	0
295	20250311	154500	15768350	2960	2960	2960	2960	0
296	20250311	154400	15768350	2960	2960	2960	2960	0
297	20250311	154300	15768350	2960	2960	2960	2960	0
298	20250311	154200	15768350	2960	2960	2960	2960	0
299	20250311	154100	15768350	2960	2960	2960	2960	0
300	20250311	154000	15768350	2960	2960	2960	2960	0
301	20250311	153900	15768350	2960	2960	2960	2960	0
302	20250311	153800	15768350	2960	2960	2960	2960	283
303	20250311	153700	15768350	2960	2960	2960	2960	0
304	20250311	153600	15768350	2960	2960	2960	2960	0
305	20250311	153500	15768350	2960	2960	2960	2960	0
306	20250311	153400	15768350	2960	2960	2960	2960	0
307	20250311	153300	15768350	2960	2960	2960	2960	0
308	20250311	153200	15768350	2960	2960	2960	2960	0
309	20250311	153100	15768350	2960	2960	2960	2960	0
310	20250311	153000	15768350	2960	2960	2960	2960	283
311	20250311	152900	14930670	2970	2970	2970	2970	0
312	20250311	152800	14930670	2970	2970	2970	2970	0
313	20250311	152700	14930670	2970	2970	2970	2970	0
314	20250311	152600	14930670	2970	2970	2970	2970	0
315	20250311	152500	14930670	2970	2970	2970	2970	0
316	20250311	152400	14930670	2970	2970	2970	2970	0
317	20250311	152300	14930670	2970	2970	2970	2970	0
318	20250311	152200	14930670	2970	2970	2970	2970	0
319	20250311	152100	14930670	2970	2970	2970	2970	0
320	20250311	152000	14930670	2970	2970	2970	2970	0
321	20250311	151900	14930670	2970	2970	2970	2970	50
322	20250311	151800	14782170	2970	2970	2970	2970	0
323	20250311	151700	14782170	2970	2970	2970	2970	0
324	20250311	151600	14782170	2970	2970	2970	2970	0
325	20250311	151500	14782170	2970	2970	2970	2970	0
326	20250311	151400	14782170	2970	2970	2970	2970	0
327	20250311	151300	14782170	2970	2970	2970	2970	0
328	20250311	151200	14782170	2970	2970	2970	2970	1
329	20250311	151100	14779200	2965	2965	2965	2965	2
330	20250311	151000	14773270	2970	2975	2980	2970	6
331	20250311	150900	14755430	2980	2980	2980	2980	11
332	20250311	150800	14722650	2980	2980	2980	2980	23
333	20250311	150700	14654110	2980	2970	2980	2970	41
334	20250311	150600	14532275	2970	2965	2970	2960	257
335	20250311	150500	13769215	2965	2945	2965	2945	301
336	20250311	150400	12882750	2965	2965	2965	2965	0
337	20250311	150300	12882750	2965	2965	2965	2965	0
338	20250311	150200	12882750	2965	2965	2965	2965	0
339	20250311	150100	12882750	2965	2965	2965	2965	0
340	20250311	150000	12882750	2965	2965	2965	2965	500
341	20250311	145900	11400250	2965	2965	2965	2965	0
342	20250311	145800	11400250	2965	2950	2965	2950	375
343	20250311	145700	10293850	2965	2965	2965	2965	0
344	20250311	145600	10293850	2965	2965	2965	2965	0
345	20250311	145500	10293850	2965	2965	2965	2965	0
346	20250311	145400	10293850	2965	2965	2965	2965	0
347	20250311	145300	10293850	2965	2965	2965	2965	0
348	20250311	145200	10293850	2965	2950	2965	2950	36
349	20250311	145100	10187635	2965	2965	2965	2965	0
350	20250311	145000	10187635	2965	2965	2965	2965	0
351	20250311	144900	10187635	2965	2965	2965	2965	0
352	20250311	144800	10187635	2965	2965	2965	2965	0
353	20250311	144700	10187635	2965	2965	2965	2965	0
354	20250311	144600	10187635	2965	2945	2965	2945	8
355	20250311	144500	10163965	2965	2965	2965	2965	2
356	20250311	144400	10158035	2965	2965	2965	2965	0
357	20250311	144300	10158035	2965	2965	2965	2965	0
358	20250311	144200	10158035	2965	2965	2965	2965	0
359	20250311	144100	10158035	2965	2965	2965	2965	0
360	20250311	144000	10158035	2965	2945	2965	2945	151
361	20250311	143900	9713320	2950	2950	2950	2950	450
362	20250311	143800	8385820	2965	2965	2965	2965	0
363	20250311	143700	8385820	2965	2965	2965	2965	0
364	20250311	143600	8385820	2965	2965	2965	2965	0
365	20250311	143500	8385820	2965	2965	2965	2965	0
366	20250311	143400	8385820	2965	2965	2965	2965	0
367	20250311	143300	8385820	2965	2965	2965	2965	0
368	20250311	143200	8385820	2965	2965	2965	2965	0
369	20250311	143100	8385820	2965	2965	2965	2965	0
370	20250311	143000	8385820	2965	2965	2965	2965	1
371	20250311	142900	8382855	2965	2965	2965	2965	0
372	20250311	142800	8382855	2965	2965	2965	2965	0
373	20250311	142700	8382855	2965	2965	2965	2965	0
374	20250311	142600	8382855	2965	2965	2965	2965	0
375	20250311	142500	8382855	2965	2965	2965	2965	0
376	20250311	142400	8382855	2965	2965	2965	2965	1
377	20250311	142300	8379890	2975	2975	2975	2975	0
378	20250311	142200	8379890	2975	2975	2975	2975	0
379	20250311	142100	8379890	2975	2975	2975	2975	0
380	20250311	142000	8379890	2975	2975	2975	2975	0
381	20250311	141900	8379890	2975	2975	2975	2975	1
382	20250311	141800	8376915	2950	2975	2975	2950	36
383	20250311	141700	8270180	2975	2975	2975	2975	0
384	20250311	141600	8270180	2975	2975	2975	2975	0
385	20250311	141500	8270180	2975	2975	2975	2975	0
386	20250311	141400	8270180	2975	2975	2975	2975	0
387	20250311	141300	8270180	2975	2975	2975	2975	0
388	20250311	141200	8270180	2975	2975	2975	2975	0
389	20250311	141100	8270180	2975	2975	2975	2975	0
390	20250311	141000	8270180	2975	2975	2975	2975	0
391	20250311	140900	8270180	2975	2975	2975	2975	0
392	20250311	140800	8270180	2975	2975	2975	2975	0
393	20250311	140700	8270180	2975	2975	2975	2975	0
394	20250311	140600	8270180	2975	2975	2975	2975	0
395	20250311	140500	8270180	2975	2975	2975	2975	0
396	20250311	140400	8270180	2975	2975	2975	2975	0
397	20250311	140300	8270180	2975	2975	2975	2975	0
398	20250311	140200	8270180	2975	2975	2975	2975	0
399	20250311	140100	8270180	2975	2975	2975	2975	0
400	20250311	140000	8270180	2975	2975	2975	2975	0
401	20250311	135900	8270180	2975	2975	2975	2975	0
402	20250311	135800	8270180	2975	2975	2975	2975	0
403	20250311	135700	8270180	2975	2975	2975	2975	0
404	20250311	135600	8270180	2975	2975	2975	2975	0
405	20250311	135500	8270180	2975	2975	2975	2975	0
406	20250311	135400	8270180	2975	2975	2975	2975	0
407	20250311	135300	8270180	2975	2975	2975	2975	0
408	20250311	135200	8270180	2975	2975	2975	2975	0
409	20250311	135100	8270180	2975	2975	2975	2975	0
410	20250311	135000	8270180	2975	2975	2975	2975	0
411	20250311	134900	8270180	2975	2975	2975	2975	0
412	20250311	134800	8270180	2975	2970	2975	2970	2
413	20250311	134700	8264235	2950	2950	2950	2950	0
414	20250311	134600	8264235	2950	2975	2975	2950	109
415	20250311	134500	7941025	2985	2985	2985	2985	0
416	20250311	134400	7941025	2985	2985	2985	2985	0
417	20250311	134300	7941025	2985	2985	2985	2985	0
418	20250311	134200	7941025	2985	2985	2985	2985	0
419	20250311	134100	7941025	2985	2985	2985	2985	0
420	20250311	134000	7941025	2985	2985	2985	2985	0
421	20250311	133900	7941025	2985	2985	2985	2985	3
422	20250311	133800	7932070	2950	2985	2985	2950	80
423	20250311	133700	7694295	2985	2985	2985	2985	0
424	20250311	133600	7694295	2985	2985	2985	2985	0
425	20250311	133500	7694295	2985	2985	2985	2985	10
426	20250311	133400	7664445	2985	2985	2985	2985	31
427	20250311	133300	7571910	2985	2970	2985	2970	197
428	20250311	133200	6985995	2955	2960	2960	2955	300
429	20250311	133100	6099410	2970	2970	2970	2970	0
430	20250311	133000	6099410	2970	2970	2970	2970	0
431	20250311	132900	6099410	2970	2970	2970	2970	0
432	20250311	132800	6099410	2970	2970	2970	2970	0
433	20250311	132700	6099410	2970	2970	2970	2970	0
434	20250311	132600	6099410	2970	2970	2970	2970	0
435	20250311	132500	6099410	2970	2965	2970	2965	16
436	20250311	132400	6051965	2965	2965	2965	2965	0
437	20250311	132300	6051965	2965	2965	2965	2965	0
438	20250311	132200	6051965	2965	2965	2965	2965	0
439	20250311	132100	6051965	2965	2965	2965	2965	0
440	20250311	132000	6051965	2965	2965	2965	2965	0
441	20250311	131900	6051965	2965	2965	2965	2965	0
442	20250311	131800	6051965	2965	2965	2965	2965	0
443	20250311	131700	6051965	2965	2965	2965	2965	0
444	20250311	131600	6051965	2965	2965	2965	2965	0
445	20250311	131500	6051965	2965	2965	2965	2965	0
446	20250311	131400	6051965	2965	2965	2965	2965	0
447	20250311	131300	6051965	2965	2965	2965	2965	0
448	20250311	131200	6051965	2965	2965	2965	2965	0
449	20250311	131100	6051965	2965	2965	2965	2955	3
450	20250311	131000	6043080	2965	2965	2965	2965	0
451	20250311	130900	6043080	2965	2965	2965	2965	1
452	20250311	130800	6040115	2970	2970	2970	2970	0
453	20250311	130700	6040115	2970	2970	2970	2970	0
454	20250311	130600	6040115	2970	2970	2970	2970	0
455	20250311	130500	6040115	2970	2970	2970	2970	0
456	20250311	130400	6040115	2970	2970	2970	2970	0
457	20250311	130300	6040115	2970	2970	2970	2970	0
458	20250311	130200	6040115	2970	2970	2970	2970	0
459	20250311	130100	6040115	2970	2970	2970	2970	0
460	20250311	130000	6040115	2970	2970	2970	2970	0
461	20250311	125900	6040115	2970	2970	2970	2970	0
462	20250311	125800	6040115	2970	2970	2970	2970	0
463	20250311	125700	6040115	2970	2970	2970	2970	0
464	20250311	125600	6040115	2970	2970	2970	2970	0
465	20250311	125500	6040115	2970	2970	2970	2970	0
466	20250311	125400	6040115	2970	2970	2970	2970	0
467	20250311	125300	6040115	2970	2970	2970	2970	0
468	20250311	125200	6040115	2970	2970	2970	2970	0
469	20250311	125100	6040115	2970	2970	2970	2970	0
470	20250311	125000	6040115	2970	2970	2970	2970	0
471	20250311	124900	6040115	2970	2970	2970	2970	0
472	20250311	124800	6040115	2970	2970	2970	2970	0
473	20250311	124700	6040115	2970	2970	2970	2970	0
474	20250311	124600	6040115	2970	2970	2970	2970	0
475	20250311	124500	6040115	2970	2970	2970	2970	0
476	20250311	124400	6040115	2970	2970	2970	2970	0
477	20250311	124300	6040115	2970	2970	2970	2970	0
478	20250311	124200	6040115	2970	2970	2970	2970	0
479	20250311	124100	6040115	2970	2970	2970	2970	2
480	20250311	124000	6034175	2970	2970	2970	2970	0
481	20250311	123900	6034175	2970	2970	2970	2970	0
482	20250311	123800	6034175	2970	2970	2970	2970	0
483	20250311	123700	6034175	2970	2970	2970	2970	0
484	20250311	123600	6034175	2970	2970	2970	2970	0
485	20250311	123500	6034175	2970	2970	2970	2970	0
486	20250311	123400	6034175	2970	2970	2970	2970	0
487	20250311	123300	6034175	2970	2970	2970	2970	1
488	20250311	123200	6031205	2955	2955	2955	2955	0
489	20250311	123100	6031205	2955	2960	2970	2955	107
490	20250311	123000	5714020	2970	2970	2970	2970	0
491	20250311	122900	5714020	2970	2970	2970	2970	0
492	20250311	122800	5714020	2970	2970	2970	2970	0
493	20250311	122700	5714020	2970	2970	2970	2970	0
494	20250311	122600	5714020	2970	2970	2970	2970	0
495	20250311	122500	5714020	2970	2970	2970	2970	0
496	20250311	122400	5714020	2970	2970	2970	2970	0
497	20250311	122300	5714020	2970	2970	2970	2970	0
498	20250311	122200	5714020	2970	2970	2970	2970	0
499	20250311	122100	5714020	2970	2970	2970	2970	0
500	20250311	122000	5714020	2970	2970	2970	2970	0
501	20250311	121900	5714020	2970	2970	2970	2970	0
502	20250311	121800	5714020	2970	2970	2970	2970	0
503	20250311	121700	5714020	2970	2970	2970	2970	0
504	20250311	121600	5714020	2970	2970	2970	2970	15
505	20250311	121500	5669470	2970	2970	2970	2970	0
506	20250311	121400	5669470	2970	2970	2970	2970	0
507	20250311	121300	5669470	2970	2970	2970	2970	0
508	20250311	121200	5669470	2970	2970	2970	2970	0
509	20250311	121100	5669470	2970	2970	2970	2970	0
510	20250311	121000	5669470	2970	2970	2970	2970	0
511	20250311	120900	5669470	2970	2970	2970	2970	0
512	20250311	120800	5669470	2970	2970	2970	2970	0
513	20250311	120700	5669470	2970	2970	2970	2970	0
514	20250311	120600	5669470	2970	2970	2970	2970	0
515	20250311	120500	5669470	2970	2970	2970	2970	0
516	20250311	120400	5669470	2970	2970	2970	2970	0
517	20250311	120300	5669470	2970	2970	2970	2970	0
518	20250311	120200	5669470	2970	2970	2970	2970	1
519	20250311	120100	5666500	2955	2970	2970	2955	2
520	20250311	120000	5660575	2970	2970	2970	2970	20
521	20250311	115900	5601175	2970	2970	2970	2970	0
522	20250311	115800	5601175	2970	2970	2970	2970	0
523	20250311	115700	5601175	2970	2970	2970	2970	0
524	20250311	115600	5601175	2970	2970	2970	2970	0
525	20250311	115500	5601175	2970	2970	2970	2970	0
526	20250311	115400	5601175	2970	2970	2970	2970	0
527	20250311	115300	5601175	2970	2970	2970	2970	0
528	20250311	115200	5601175	2970	2970	2970	2970	0
529	20250311	115100	5601175	2970	2970	2970	2970	0
530	20250311	115000	5601175	2970	2970	2970	2970	0
531	20250311	114900	5601175	2970	2970	2970	2970	0
532	20250311	114800	5601175	2970	2970	2970	2970	0
533	20250311	114700	5601175	2970	2970	2970	2970	202
534	20250311	114600	5001235	2970	2970	2970	2970	0
535	20250311	114500	5001235	2970	2970	2970	2970	0
536	20250311	114400	5001235	2970	2970	2970	2970	0
537	20250311	114300	5001235	2970	2970	2970	2970	0
538	20250311	114200	5001235	2970	2970	2970	2970	0
539	20250311	114100	5001235	2970	2970	2970	2970	0
540	20250311	114000	5001235	2970	2970	2970	2970	0
541	20250311	113900	5001235	2970	2970	2970	2970	0
542	20250311	113800	5001235	2970	2970	2970	2970	0
543	20250311	113700	5001235	2970	2970	2970	2955	12
544	20250311	113600	4965645	2970	2970	2970	2970	0
545	20250311	113500	4965645	2970	2970	2970	2970	0
546	20250311	113400	4965645	2970	2970	2970	2970	0
547	20250311	113300	4965645	2970	2965	2970	2965	3
548	20250311	113200	4956745	2970	2970	2970	2970	0
549	20250311	113100	4956745	2970	2970	2970	2970	0
550	20250311	113000	4956745	2970	2970	2970	2970	0
551	20250311	112900	4956745	2970	2970	2970	2970	0
552	20250311	112800	4956745	2970	2970	2970	2970	0
553	20250311	112700	4956745	2970	2970	2970	2970	0
554	20250311	112600	4956745	2970	2970	2970	2970	0
555	20250311	112500	4956745	2970	2970	2970	2970	0
556	20250311	112400	4956745	2970	2970	2970	2970	0
557	20250311	112300	4956745	2970	2970	2970	2970	1
558	20250311	112200	4953775	2955	2955	2955	2955	9
559	20250311	112100	4927180	2970	2970	2970	2970	0
560	20250311	112000	4927180	2970	2970	2970	2970	3
561	20250311	111900	4918270	2955	2955	2955	2955	0
562	20250311	111800	4918270	2955	2955	2955	2955	0
563	20250311	111700	4918270	2955	2955	2955	2955	0
564	20250311	111600	4918270	2955	2970	2970	2955	2
565	20250311	111500	4912345	2970	2970	2970	2970	0
566	20250311	111400	4912345	2970	2970	2970	2970	0
567	20250311	111300	4912345	2970	2970	2970	2970	0
568	20250311	111200	4912345	2970	2970	2970	2970	0
569	20250311	111100	4912345	2970	2970	2970	2970	0
570	20250311	111000	4912345	2970	2970	2970	2970	0
571	20250311	110900	4912345	2970	2970	2970	2970	5
572	20250311	110800	4897495	2955	2955	2955	2955	1
573	20250311	110700	4894540	2955	2955	2955	2955	0
574	20250311	110600	4894540	2955	2955	2955	2955	0
575	20250311	110500	4894540	2955	2960	2960	2955	200
576	20250311	110400	4303470	2960	2960	2960	2960	0
577	20250311	110300	4303470	2960	2960	2960	2960	0
578	20250311	110200	4303470	2960	2960	2960	2960	0
579	20250311	110100	4303470	2960	2960	2960	2960	0
580	20250311	110000	4303470	2960	2960	2960	2960	0
581	20250311	105900	4303470	2960	2960	2960	2960	0
582	20250311	105800	4303470	2960	2960	2960	2960	0
583	20250311	105700	4303470	2960	2960	2960	2960	30
584	20250311	105600	4214670	2960	2960	2960	2960	0
585	20250311	105500	4214670	2960	2960	2960	2960	14
586	20250311	105400	4173230	2960	2960	2960	2960	0
587	20250311	105300	4173230	2960	2960	2960	2960	0
588	20250311	105200	4173230	2960	2960	2960	2960	0
589	20250311	105100	4173230	2960	2965	2965	2960	4
590	20250311	105000	4161380	2965	2965	2965	2965	0
591	20250311	104900	4161380	2965	2965	2965	2965	0
592	20250311	104800	4161380	2965	2965	2965	2965	0
593	20250311	104700	4161380	2965	2965	2965	2965	0
594	20250311	104600	4161380	2965	2965	2965	2965	0
595	20250311	104500	4161380	2965	2965	2965	2965	0
596	20250311	104400	4161380	2965	2965	2965	2965	0
597	20250311	104300	4161380	2965	2965	2965	2965	0
598	20250311	104200	4161380	2965	2965	2965	2965	0
599	20250311	104100	4161380	2965	2965	2965	2965	0
600	20250311	104000	4161380	2965	2965	2965	2965	0
601	20250311	103900	4161380	2965	2965	2965	2965	1
602	20250311	103800	4158415	2960	2960	2960	2960	10
603	20250311	103700	4128815	2960	2960	2960	2960	0
604	20250311	103600	4128815	2960	2960	2960	2960	0
605	20250311	103500	4128815	2960	2960	2960	2960	6
606	20250311	103400	4111055	2965	2965	2965	2965	0
607	20250311	103300	4111055	2965	2965	2965	2965	0
608	20250311	103200	4111055	2965	2965	2965	2965	3
609	20250311	103100	4102160	2955	2955	2955	2955	8
610	20250311	103000	4078520	2955	2955	2955	2955	0
611	20250311	102900	4078520	2955	2955	2955	2955	0
612	20250311	102800	4078520	2955	2955	2955	2955	0
613	20250311	102700	4078520	2955	2955	2955	2955	0
614	20250311	102600	4078520	2955	2955	2955	2955	0
615	20250311	102500	4078520	2955	2955	2955	2955	0
616	20250311	102400	4078520	2955	2955	2955	2955	0
617	20250311	102300	4078520	2955	2955	2955	2955	11
618	20250311	102200	4046015	2960	2960	2960	2960	0
619	20250311	102100	4046015	2960	2960	2960	2960	0
620	20250311	102000	4046015	2960	2960	2960	2960	0
621	20250311	101900	4046015	2960	2960	2960	2960	0
622	20250311	101800	4046015	2960	2960	2960	2960	0
623	20250311	101700	4046015	2960	2960	2960	2960	0
624	20250311	101600	4046015	2960	2960	2960	2960	5
625	20250311	101500	4031215	2965	2965	2965	2965	0
626	20250311	101400	4031215	2965	2965	2965	2965	0
627	20250311	101300	4031215	2965	2965	2965	2965	0
628	20250311	101200	4031215	2965	2965	2965	2965	3
629	20250311	101100	4022320	2960	2960	2960	2960	0
630	20250311	101000	4022320	2960	2960	2960	2960	0
631	20250311	100900	4022320	2960	2960	2960	2960	0
632	20250311	100800	4022320	2960	2960	2960	2960	0
633	20250311	100700	4022320	2960	2960	2960	2960	217
634	20250311	100600	3380000	2965	2965	2965	2965	0
635	20250311	100500	3380000	2965	2965	2965	2965	0
636	20250311	100400	3380000	2965	2965	2965	2965	0
637	20250311	100300	3380000	2965	2965	2965	2965	16
638	20250311	100200	3332560	2960	2960	2960	2960	3
639	20250311	100100	3323680	2970	2970	2970	2970	0
640	20250311	100000	3323680	2970	2970	2970	2970	0
641	20250311	095900	3323680	2970	2970	2970	2970	0
642	20250311	095800	3323680	2970	2970	2970	2970	0
643	20250311	095700	3323680	2970	2970	2970	2970	0
644	20250311	095600	3323680	2970	2970	2970	2970	0
645	20250311	095500	3323680	2970	2970	2970	2970	1
646	20250311	095400	3320710	2960	2960	2960	2960	0
647	20250311	095300	3320710	2960	2960	2960	2960	0
648	20250311	095200	3320710	2960	2960	2960	2960	0
649	20250311	095100	3320710	2960	2960	2960	2960	0
650	20250311	095000	3320710	2960	2960	2960	2960	0
651	20250311	094900	3320710	2960	2960	2960	2960	0
652	20250311	094800	3320710	2960	2960	2960	2960	5
653	20250311	094700	3305910	2975	2975	2975	2975	0
654	20250311	094600	3305910	2975	2975	2975	2975	1
655	20250311	094500	3302935	2975	2960	2975	2960	3
656	20250311	094400	3294025	2960	2960	2960	2960	0
657	20250311	094300	3294025	2960	2960	2960	2960	0
658	20250311	094200	3294025	2960	2960	2960	2960	479
659	20250311	094100	1876185	2960	2960	2960	2960	13
660	20250311	094000	1837705	2955	2955	2955	2955	0
661	20250311	093900	1837705	2955	2955	2955	2955	0
662	20250311	093800	1837705	2955	2955	2955	2955	0
663	20250311	093700	1837705	2955	2955	2955	2955	0
664	20250311	093600	1837705	2955	2955	2955	2955	0
665	20250311	093500	1837705	2955	2955	2955	2955	17
666	20250311	093400	1787470	2960	2960	2960	2960	0
667	20250311	093300	1787470	2960	2960	2960	2960	5
668	20250311	093200	1772670	2960	2960	2960	2960	100
669	20250311	093100	1476670	2960	2960	2960	2960	0
670	20250311	093000	1476670	2960	2960	2960	2960	6
671	20250311	092900	1458910	2960	2960	2960	2960	0
672	20250311	092800	1458910	2960	2955	2960	2955	11
673	20250311	092700	1426400	2960	2960	2960	2960	50
674	20250311	092600	1278400	2960	2960	2960	2960	0
675	20250311	092500	1278400	2960	2960	2960	2960	0
676	20250311	092400	1278400	2960	2960	2960	2960	5
677	20250311	092300	1263600	2960	2960	2960	2960	0
678	20250311	092200	1263600	2960	2960	2960	2960	0
679	20250311	092100	1263600	2960	2960	2960	2960	0
680	20250311	092000	1263600	2960	2960	2960	2960	0
681	20250311	091900	1263600	2960	2960	2960	2960	0
682	20250311	091800	1263600	2960	2960	2960	2960	10
683	20250311	091700	1234000	2960	2960	2960	2960	0
684	20250311	091600	1234000	2960	2960	2960	2960	0
685	20250311	091500	1234000	2960	2960	2960	2960	0
686	20250311	091400	1234000	2960	2960	2960	2960	0
687	20250311	091300	1234000	2960	2960	2960	2960	0
688	20250311	091200	1234000	2960	2960	2960	2960	0
689	20250311	091100	1234000	2960	2960	2960	2960	10
690	20250311	091000	1204400	2960	2960	2960	2960	0
691	20250311	090900	1204400	2960	2960	2960	2960	2
692	20250311	090800	1198480	2960	2960	2960	2960	78
693	20250311	090700	967600	2960	2960	2960	2955	117
694	20250311	090600	621530	2960	2960	2960	2960	50
695	20250311	090500	473530	2975	2970	2975	2970	2
696	20250311	090400	467585	2975	2975	2975	2975	0
697	20250311	090300	467585	2975	2975	2975	2975	0
698	20250311	090200	467585	2975	2975	2975	2975	1
699	20250311	090100	464610	2955	2960	2960	2955	105
700	20250311	090000	153920	2960	2960	2960	2960	52