KissMeData/083550/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	200000	152447660	3060	3060	3060	3060	154
3	20250311	195900	152447660	3060	3060	3060	3060	0
4	20250311	195800	152447660	3060	3060	3060	3060	0
5	20250311	195700	152447660	3060	3060	3060	3060	0
6	20250311	195600	152447660	3060	3060	3060	3060	0
7	20250311	195500	152447660	3060	3060	3060	3060	0
8	20250311	195400	152447660	3060	3060	3060	3060	0
9	20250311	195300	152447660	3060	3060	3060	3060	0
10	20250311	195200	152447660	3060	3060	3060	3060	0
11	20250311	195100	152447660	3060	3060	3060	3060	0
12	20250311	195000	152447660	3060	3060	3060	3060	0
13	20250311	194900	152447660	3060	3060	3060	3060	0
14	20250311	194800	152447660	3060	3060	3060	3060	0
15	20250311	194700	152447660	3060	3060	3060	3060	0
16	20250311	194600	152447660	3060	3060	3060	3060	0
17	20250311	194500	152447660	3060	3060	3060	3060	0
18	20250311	194400	152447660	3060	3060	3060	3060	0
19	20250311	194300	152447660	3060	3060	3060	3060	0
20	20250311	194200	152447660	3060	3060	3060	3060	0
21	20250311	194100	152447660	3060	3060	3060	3060	0
22	20250311	194000	152447660	3060	3060	3060	3060	0
23	20250311	193900	152447660	3060	3060	3060	3060	0
24	20250311	193800	152447660	3060	3060	3060	3060	0
25	20250311	193700	152447660	3060	3060	3060	3060	0
26	20250311	193600	152447660	3060	3060	3060	3060	0
27	20250311	193500	152447660	3060	3060	3060	3060	0
28	20250311	193400	152447660	3060	3060	3060	3060	0
29	20250311	193300	152447660	3060	3060	3060	3060	0
30	20250311	193200	152447660	3060	3060	3060	3060	0
31	20250311	193100	152447660	3060	3060	3060	3060	0
32	20250311	193000	152447660	3060	3060	3060	3060	154
33	20250311	192900	152447660	3060	3060	3060	3060	0
34	20250311	192800	152447660	3060	3060	3060	3060	0
35	20250311	192700	152447660	3060	3060	3060	3060	0
36	20250311	192600	152447660	3060	3060	3060	3060	0
37	20250311	192500	152447660	3060	3060	3060	3060	0
38	20250311	192400	152447660	3060	3060	3060	3060	0
39	20250311	192300	152447660	3060	3060	3060	3060	0
40	20250311	192200	152447660	3060	3060	3060	3060	0
41	20250311	192100	152447660	3060	3060	3060	3060	0
42	20250311	192000	152447660	3060	3060	3060	3060	0
43	20250311	191900	152447660	3060	3060	3060	3060	0
44	20250311	191800	152447660	3060	3060	3060	3060	0
45	20250311	191700	152447660	3060	3060	3060	3060	0
46	20250311	191600	152447660	3060	3060	3060	3060	0
47	20250311	191500	152447660	3060	3060	3060	3060	0
48	20250311	191400	152447660	3060	3060	3060	3060	0
49	20250311	191300	152447660	3060	3060	3060	3060	0
50	20250311	191200	152447660	3060	3060	3060	3060	0
51	20250311	191100	152447660	3060	3060	3060	3060	0
52	20250311	191000	152447660	3060	3060	3060	3060	0
53	20250311	190900	152447660	3060	3060	3060	3060	0
54	20250311	190800	152447660	3060	3060	3060	3060	0
55	20250311	190700	152447660	3060	3060	3060	3060	0
56	20250311	190600	152447660	3060	3060	3060	3060	0
57	20250311	190500	152447660	3060	3060	3060	3060	0
58	20250311	190400	152447660	3060	3060	3060	3060	0
59	20250311	190300	152447660	3060	3060	3060	3060	0
60	20250311	190200	152447660	3060	3060	3060	3060	0
61	20250311	190100	152447660	3060	3060	3060	3060	0
62	20250311	190000	152447660	3060	3060	3060	3060	154
63	20250311	185900	152447660	3060	3060	3060	3060	0
64	20250311	185800	152447660	3060	3060	3060	3060	0
65	20250311	185700	152447660	3060	3060	3060	3060	0
66	20250311	185600	152447660	3060	3060	3060	3060	0
67	20250311	185500	152447660	3060	3060	3060	3060	0
68	20250311	185400	152447660	3060	3060	3060	3060	0
69	20250311	185300	152447660	3060	3060	3060	3060	0
70	20250311	185200	152447660	3060	3060	3060	3060	0
71	20250311	185100	152447660	3060	3060	3060	3060	0
72	20250311	185000	152447660	3060	3060	3060	3060	0
73	20250311	184900	152447660	3060	3060	3060	3060	0
74	20250311	184800	152447660	3060	3060	3060	3060	0
75	20250311	184700	152447660	3060	3060	3060	3060	0
76	20250311	184600	152447660	3060	3060	3060	3060	0
77	20250311	184500	152447660	3060	3060	3060	3060	0
78	20250311	184400	152447660	3060	3060	3060	3060	0
79	20250311	184300	152447660	3060	3060	3060	3060	0
80	20250311	184200	152447660	3060	3060	3060	3060	0
81	20250311	184100	152447660	3060	3060	3060	3060	0
82	20250311	184000	152447660	3060	3060	3060	3060	0
83	20250311	183900	152447660	3060	3060	3060	3060	0
84	20250311	183800	152447660	3060	3060	3060	3060	0
85	20250311	183700	152447660	3060	3060	3060	3060	0
86	20250311	183600	152447660	3060	3060	3060	3060	0
87	20250311	183500	152447660	3060	3060	3060	3060	0
88	20250311	183400	152447660	3060	3060	3060	3060	0
89	20250311	183300	152447660	3060	3060	3060	3060	0
90	20250311	183200	152447660	3060	3060	3060	3060	0
91	20250311	183100	152447660	3060	3060	3060	3060	0
92	20250311	183000	152447660	3060	3060	3060	3060	154
93	20250311	182900	152447660	3060	3060	3060	3060	0
94	20250311	182800	152447660	3060	3060	3060	3060	0
95	20250311	182700	152447660	3060	3060	3060	3060	0
96	20250311	182600	152447660	3060	3060	3060	3060	0
97	20250311	182500	152447660	3060	3060	3060	3060	0
98	20250311	182400	152447660	3060	3060	3060	3060	0
99	20250311	182300	152447660	3060	3060	3060	3060	0
100	20250311	182200	152447660	3060	3060	3060	3060	0
101	20250311	182100	152447660	3060	3060	3060	3060	0
102	20250311	182000	152447660	3060	3060	3060	3060	0
103	20250311	181900	152447660	3060	3060	3060	3060	0
104	20250311	181800	152447660	3060	3060	3060	3060	0
105	20250311	181700	152447660	3060	3060	3060	3060	0
106	20250311	181600	152447660	3060	3060	3060	3060	0
107	20250311	181500	152447660	3060	3060	3060	3060	0
108	20250311	181400	152447660	3060	3060	3060	3060	0
109	20250311	181300	152447660	3060	3060	3060	3060	0
110	20250311	181200	152447660	3060	3060	3060	3060	0
111	20250311	181100	152447660	3060	3060	3060	3060	0
112	20250311	181000	152447660	3060	3060	3060	3060	0
113	20250311	180900	152447660	3060	3060	3060	3060	0
114	20250311	180800	152447660	3060	3060	3060	3060	0
115	20250311	180700	152447660	3060	3060	3060	3060	0
116	20250311	180600	152447660	3060	3060	3060	3060	0
117	20250311	180500	152447660	3060	3060	3060	3060	0
118	20250311	180400	152447660	3060	3060	3060	3060	0
119	20250311	180300	152447660	3060	3060	3060	3060	0
120	20250311	180200	152447660	3060	3060	3060	3060	0
121	20250311	180100	152447660	3060	3060	3060	3060	0
122	20250311	180000	152447660	3060	3060	3060	3060	154
123	20250311	175900	152447660	3060	3060	3060	3060	0
124	20250311	175800	152447660	3060	3060	3060	3060	0
125	20250311	175700	152447660	3060	3060	3060	3060	0
126	20250311	175600	152447660	3060	3060	3060	3060	0
127	20250311	175500	152447660	3060	3060	3060	3060	0
128	20250311	175400	152447660	3060	3060	3060	3060	0
129	20250311	175300	152447660	3060	3060	3060	3060	0
130	20250311	175200	152447660	3060	3060	3060	3060	0
131	20250311	175100	152447660	3060	3060	3060	3060	0
132	20250311	175000	152447660	3060	3060	3060	3060	0
133	20250311	174900	152447660	3060	3060	3060	3060	0
134	20250311	174800	152447660	3060	3060	3060	3060	0
135	20250311	174700	152447660	3060	3060	3060	3060	0
136	20250311	174600	152447660	3060	3060	3060	3060	0
137	20250311	174500	152447660	3060	3060	3060	3060	0
138	20250311	174400	152447660	3060	3060	3060	3060	0
139	20250311	174300	152447660	3060	3060	3060	3060	0
140	20250311	174200	152447660	3060	3060	3060	3060	0
141	20250311	174100	152447660	3060	3060	3060	3060	0
142	20250311	174000	152447660	3060	3060	3060	3060	0
143	20250311	173900	152447660	3060	3060	3060	3060	0
144	20250311	173800	152447660	3060	3060	3060	3060	0
145	20250311	173700	152447660	3060	3060	3060	3060	0
146	20250311	173600	152447660	3060	3060	3060	3060	0
147	20250311	173500	152447660	3060	3060	3060	3060	0
148	20250311	173400	152447660	3060	3060	3060	3060	0
149	20250311	173300	152447660	3060	3060	3060	3060	0
150	20250311	173200	152447660	3060	3060	3060	3060	0
151	20250311	173100	152447660	3060	3060	3060	3060	0
152	20250311	173000	152447660	3060	3060	3060	3060	154
153	20250311	172900	152447660	3060	3060	3060	3060	0
154	20250311	172800	152447660	3060	3060	3060	3060	0
155	20250311	172700	152447660	3060	3060	3060	3060	0
156	20250311	172600	152447660	3060	3060	3060	3060	0
157	20250311	172500	152447660	3060	3060	3060	3060	0
158	20250311	172400	152447660	3060	3060	3060	3060	0
159	20250311	172300	152447660	3060	3060	3060	3060	0
160	20250311	172200	152447660	3060	3060	3060	3060	0
161	20250311	172100	152447660	3060	3060	3060	3060	0
162	20250311	172000	152447660	3060	3060	3060	3060	0
163	20250311	171900	152447660	3060	3060	3060	3060	0
164	20250311	171800	152447660	3060	3060	3060	3060	0
165	20250311	171700	152447660	3060	3060	3060	3060	0
166	20250311	171600	152447660	3060	3060	3060	3060	0
167	20250311	171500	152447660	3060	3060	3060	3060	0
168	20250311	171400	152447660	3060	3060	3060	3060	0
169	20250311	171300	152447660	3060	3060	3060	3060	0
170	20250311	171200	152447660	3060	3060	3060	3060	0
171	20250311	171100	152447660	3060	3060	3060	3060	0
172	20250311	171000	152447660	3060	3060	3060	3060	0
173	20250311	170900	152447660	3060	3060	3060	3060	0
174	20250311	170800	152447660	3060	3060	3060	3060	0
175	20250311	170700	152447660	3060	3060	3060	3060	0
176	20250311	170600	152447660	3060	3060	3060	3060	0
177	20250311	170500	152447660	3060	3060	3060	3060	0
178	20250311	170400	152447660	3060	3060	3060	3060	0
179	20250311	170300	152447660	3060	3060	3060	3060	0
180	20250311	170200	152447660	3060	3060	3060	3060	0
181	20250311	170100	152447660	3060	3060	3060	3060	0
182	20250311	170000	152447660	3060	3060	3060	3060	154
183	20250311	165900	152447660	3060	3060	3060	3060	0
184	20250311	165800	152447660	3060	3060	3060	3060	0
185	20250311	165700	152447660	3060	3060	3060	3060	0
186	20250311	165600	152447660	3060	3060	3060	3060	0
187	20250311	165500	152447660	3060	3060	3060	3060	0
188	20250311	165400	152447660	3060	3060	3060	3060	0
189	20250311	165300	152447660	3060	3060	3060	3060	0
190	20250311	165200	152447660	3060	3060	3060	3060	0
191	20250311	165100	152447660	3060	3060	3060	3060	0
192	20250311	165000	152447660	3060	3060	3060	3060	0
193	20250311	164900	152447660	3060	3060	3060	3060	0
194	20250311	164800	152447660	3060	3060	3060	3060	0
195	20250311	164700	152447660	3060	3060	3060	3060	0
196	20250311	164600	152447660	3060	3060	3060	3060	0
197	20250311	164500	152447660	3060	3060	3060	3060	0
198	20250311	164400	152447660	3060	3060	3060	3060	0
199	20250311	164300	152447660	3060	3060	3060	3060	0
200	20250311	164200	152447660	3060	3060	3060	3060	0
201	20250311	164100	152447660	3060	3060	3060	3060	0
202	20250311	164000	152447660	3060	3060	3060	3060	0
203	20250311	163900	152447660	3060	3060	3060	3060	0
204	20250311	163800	152447660	3060	3060	3060	3060	0
205	20250311	163700	152447660	3060	3060	3060	3060	0
206	20250311	163600	152447660	3060	3060	3060	3060	0
207	20250311	163500	152447660	3060	3060	3060	3060	0
208	20250311	163400	152447660	3060	3060	3060	3060	0
209	20250311	163300	152447660	3060	3060	3060	3060	0
210	20250311	163200	152447660	3060	3060	3060	3060	0
211	20250311	163100	152447660	3060	3060	3060	3060	0
212	20250311	163000	152447660	3060	3060	3060	3060	154
213	20250311	162900	152447660	3060	3060	3060	3060	0
214	20250311	162800	152447660	3060	3060	3060	3060	0
215	20250311	162700	152447660	3060	3060	3060	3060	0
216	20250311	162600	152447660	3060	3060	3060	3060	0
217	20250311	162500	152447660	3060	3060	3060	3060	0
218	20250311	162400	152447660	3060	3060	3060	3060	0
219	20250311	162300	152447660	3060	3060	3060	3060	0
220	20250311	162200	152447660	3060	3060	3060	3060	0
221	20250311	162100	152447660	3060	3060	3060	3060	0
222	20250311	162000	152447660	3060	3060	3060	3060	0
223	20250311	161900	152447660	3060	3060	3060	3060	0
224	20250311	161800	152447660	3060	3060	3060	3060	0
225	20250311	161700	152447660	3060	3060	3060	3060	0
226	20250311	161600	152447660	3060	3060	3060	3060	0
227	20250311	161500	152447660	3060	3060	3060	3060	0
228	20250311	161400	152447660	3060	3060	3060	3060	0
229	20250311	161300	152447660	3060	3060	3060	3060	0
230	20250311	161200	152447660	3060	3060	3060	3060	0
231	20250311	161100	152447660	3060	3060	3060	3060	0
232	20250311	161000	152447660	3060	3060	3060	3060	0
233	20250311	160900	152447660	3060	3060	3060	3060	0
234	20250311	160800	152447660	3060	3060	3060	3060	0
235	20250311	160700	152447660	3060	3060	3060	3060	0
236	20250311	160600	152447660	3060	3060	3060	3060	0
237	20250311	160500	152447660	3060	3060	3060	3060	0
238	20250311	160400	152447660	3060	3060	3060	3060	0
239	20250311	160300	152447660	3060	3060	3060	3060	0
240	20250311	160200	152447660	3060	3060	3060	3060	0
241	20250311	160100	152447660	3060	3060	3060	3060	0
242	20250311	160000	152447660	3060	3060	3060	3060	154
243	20250311	155900	152447660	3060	3060	3060	3060	0
244	20250311	155800	152447660	3060	3060	3060	3060	0
245	20250311	155700	152447660	3060	3060	3060	3060	0
246	20250311	155600	152447660	3060	3060	3060	3060	0
247	20250311	155500	152447660	3060	3060	3060	3060	0
248	20250311	155400	152447660	3060	3060	3060	3060	0
249	20250311	155300	152447660	3060	3060	3060	3060	0
250	20250311	155200	152447660	3060	3060	3060	3060	0
251	20250311	155100	152447660	3060	3060	3060	3060	0
252	20250311	155000	152447660	3060	3060	3060	3060	0
253	20250311	154900	152447660	3060	3060	3060	3060	0
254	20250311	154800	152447660	3060	3060	3060	3060	0
255	20250311	154700	152447660	3060	3060	3060	3060	0
256	20250311	154600	152447660	3060	3060	3060	3060	0
257	20250311	154500	152447660	3060	3060	3060	3060	0
258	20250311	154400	152447660	3060	3060	3060	3060	0
259	20250311	154300	152447660	3060	3060	3060	3060	0
260	20250311	154200	152447660	3060	3060	3060	3060	0
261	20250311	154100	152447660	3060	3060	3060	3060	0
262	20250311	154000	152447660	3060	3060	3060	3060	0
263	20250311	153900	152447660	3060	3060	3060	3060	0
264	20250311	153800	152447660	3060	3060	3060	3060	0
265	20250311	153700	152447660	3060	3060	3060	3060	0
266	20250311	153600	152447660	3060	3060	3060	3060	0
267	20250311	153500	152447660	3060	3060	3060	3060	0
268	20250311	153400	152447660	3060	3060	3060	3060	0
269	20250311	153300	152447660	3060	3060	3060	3060	0
270	20250311	153200	152447660	3060	3060	3060	3060	0
271	20250311	153100	152447660	3060	3060	3060	3060	0
272	20250311	153000	152447660	3060	3060	3060	3060	308
273	20250311	152900	151976420	3060	3060	3060	3060	0
274	20250311	152800	151976420	3060	3060	3060	3060	0
275	20250311	152700	151976420	3060	3060	3060	3060	0
276	20250311	152600	151976420	3060	3060	3060	3060	0
277	20250311	152500	151976420	3060	3060	3060	3060	0
278	20250311	152400	151976420	3060	3060	3060	3060	0
279	20250311	152300	151976420	3060	3060	3060	3060	0
280	20250311	152200	151976420	3060	3060	3060	3060	0
281	20250311	152100	151976420	3060	3060	3060	3060	0
282	20250311	152000	151976420	3060	3060	3060	3060	0
283	20250311	151900	151976420	3060	3060	3060	3060	2
284	20250311	151800	151970300	3060	3035	3060	3035	64
285	20250311	151700	151776010	3060	3045	3060	3040	18
286	20250311	151600	151721210	3050	3055	3055	3050	16
287	20250311	151500	151672370	3075	3075	3075	3075	0
288	20250311	151400	151672370	3075	3075	3075	3075	0
289	20250311	151300	151672370	3075	3075	3075	3075	2
290	20250311	151200	151666220	3060	3070	3070	3060	677
291	20250311	151100	149587950	3080	3080	3080	3080	0
292	20250311	151000	149587950	3080	3075	3080	3070	124
293	20250311	150900	149207205	3100	3040	3100	3040	2011
294	20250311	150800	142983040	3065	3060	3065	3060	108
295	20250311	150700	142652520	3060	3060	3060	3060	0
296	20250311	150600	142652520	3060	3060	3060	3060	2
297	20250311	150500	142646400	3060	3060	3060	3060	0
298	20250311	150400	142646400	3060	3060	3060	3060	1
299	20250311	150300	142643340	3055	3055	3055	3055	0
300	20250311	150200	142643340	3055	3035	3055	3035	119
301	20250311	150100	142280335	3035	3035	3035	3035	24
302	20250311	150000	142207495	3035	3030	3035	3030	403
303	20250311	145900	140986395	3030	3030	3030	3030	0
304	20250311	145800	140986395	3030	3030	3030	3030	13
305	20250311	145700	140947005	3035	3035	3040	3035	118
306	20250311	145600	140588795	3035	3020	3035	3020	31
307	20250311	145500	140494925	3020	3035	3035	2995	208
308	20250311	145400	139865435	3050	3045	3050	3045	380
309	20250311	145300	138706650	3035	3035	3035	3035	222
310	20250311	145200	138032880	3035	3035	3035	3035	1210
311	20250311	145100	134360530	3025	3025	3025	3025	0
312	20250311	145000	134360530	3025	3025	3025	3025	1
313	20250311	144900	134357505	3050	3030	3050	3030	564
314	20250311	144800	132642360	2990	2985	3030	2985	209
315	20250311	144700	132012350	2985	2985	2985	2985	0
316	20250311	144600	132012350	2985	2985	2985	2985	0
317	20250311	144500	132012350	2985	2980	2985	2980	67
318	20250311	144400	131812655	2980	2975	2980	2975	25
319	20250311	144300	131738270	2965	2965	2965	2965	0
320	20250311	144200	131738270	2965	2965	2965	2965	0
321	20250311	144100	131738270	2965	2965	2965	2965	0
322	20250311	144000	131738270	2965	2965	2965	2965	0
323	20250311	143900	131738270	2965	2965	2965	2965	0
324	20250311	143800	131738270	2965	2965	2965	2965	0
325	20250311	143700	131738270	2965	2965	2965	2965	0
326	20250311	143600	131738270	2965	2965	2965	2965	1
327	20250311	143500	131735305	2975	2975	2975	2975	0
328	20250311	143400	131735305	2975	2975	2975	2975	0
329	20250311	143300	131735305	2975	2970	2975	2970	37
330	20250311	143200	131625395	2970	2970	2970	2970	7
331	20250311	143100	131604605	2970	2970	2970	2970	0
332	20250311	143000	131604605	2970	2970	2970	2970	0
333	20250311	142900	131604605	2970	2970	2970	2970	0
334	20250311	142800	131604605	2970	2970	2970	2970	1
335	20250311	142700	131601635	2975	2975	2975	2975	0
336	20250311	142600	131601635	2975	2975	2975	2975	0
337	20250311	142500	131601635	2975	2975	2975	2975	0
338	20250311	142400	131601635	2975	2975	2975	2975	0
339	20250311	142300	131601635	2975	2975	2975	2975	0
340	20250311	142200	131601635	2975	2975	2975	2975	0
341	20250311	142100	131601635	2975	2975	2975	2975	0
342	20250311	142000	131601635	2975	2970	2975	2970	207
343	20250311	141900	130986825	2960	2960	2960	2960	0
344	20250311	141800	130986825	2960	2965	2970	2960	1698
345	20250311	141700	125952215	2950	2950	2950	2950	0
346	20250311	141600	125952215	2950	2950	2950	2950	0
347	20250311	141500	125952215	2950	2950	2950	2950	0
348	20250311	141400	125952215	2950	2950	2950	2950	0
349	20250311	141300	125952215	2950	2950	2950	2950	0
350	20250311	141200	125952215	2950	2950	2950	2950	0
351	20250311	141100	125952215	2950	2950	2950	2950	0
352	20250311	141000	125952215	2950	2950	2950	2950	1
353	20250311	140900	125949265	2950	2950	2950	2950	0
354	20250311	140800	125949265	2950	2950	2950	2950	0
355	20250311	140700	125949265	2950	2950	2950	2950	0
356	20250311	140600	125949265	2950	2950	2950	2950	0
357	20250311	140500	125949265	2950	2950	2950	2950	0
358	20250311	140400	125949265	2950	2950	2950	2950	0
359	20250311	140300	125949265	2950	2950	2950	2950	0
360	20250311	140200	125949265	2950	2950	2950	2950	0
361	20250311	140100	125949265	2950	2950	2950	2950	0
362	20250311	140000	125949265	2950	2950	2950	2950	0
363	20250311	135900	125949265	2950	2950	2950	2950	0
364	20250311	135800	125949265	2950	2950	2950	2950	0
365	20250311	135700	125949265	2950	2950	2950	2950	0
366	20250311	135600	125949265	2950	2950	2950	2950	0
367	20250311	135500	125949265	2950	2950	2950	2950	0
368	20250311	135400	125949265	2950	2950	2950	2950	0
369	20250311	135300	125949265	2950	2950	2950	2950	0
370	20250311	135200	125949265	2950	2950	2950	2950	0
371	20250311	135100	125949265	2950	2950	2950	2950	0
372	20250311	135000	125949265	2950	2950	2950	2950	0
373	20250311	134900	125949265	2950	2950	2950	2950	0
374	20250311	134800	125949265	2950	2950	2950	2950	0
375	20250311	134700	125949265	2950	2950	2950	2950	0
376	20250311	134600	125949265	2950	2950	2950	2950	0
377	20250311	134500	125949265	2950	2950	2950	2950	0
378	20250311	134400	125949265	2950	2950	2950	2950	0
379	20250311	134300	125949265	2950	2950	2950	2950	0
380	20250311	134200	125949265	2950	2950	2950	2950	0
381	20250311	134100	125949265	2950	2950	2950	2950	0
382	20250311	134000	125949265	2950	2950	2950	2950	1
383	20250311	133900	125946315	2965	2965	2965	2965	0
384	20250311	133800	125946315	2965	2965	2965	2965	0
385	20250311	133700	125946315	2965	2965	2965	2965	0
386	20250311	133600	125946315	2965	2965	2965	2965	0
387	20250311	133500	125946315	2965	2965	2965	2965	0
388	20250311	133400	125946315	2965	2965	2965	2965	0
389	20250311	133300	125946315	2965	2960	2965	2960	105
390	20250311	133200	125635475	2955	2955	2955	2955	0
391	20250311	133100	125635475	2955	2955	2955	2955	0
392	20250311	133000	125635475	2955	2955	2955	2955	0
393	20250311	132900	125635475	2955	2955	2955	2955	0
394	20250311	132800	125635475	2955	2955	2955	2955	0
395	20250311	132700	125635475	2955	2955	2955	2955	94
396	20250311	132600	125357705	2955	2955	2955	2955	0
397	20250311	132500	125357705	2955	2955	2955	2955	0
398	20250311	132400	125357705	2955	2955	2955	2955	6
399	20250311	132300	125339975	2955	2955	2955	2955	23
400	20250311	132200	125272010	2940	2945	2945	2940	260
401	20250311	132100	124507600	2955	2955	2955	2955	0
402	20250311	132000	124507600	2955	2955	2955	2955	0
403	20250311	131900	124507600	2955	2955	2955	2955	0
404	20250311	131800	124507600	2955	2955	2955	2955	0
405	20250311	131700	124507600	2955	2955	2955	2955	0
406	20250311	131600	124507600	2955	2955	2955	2955	0
407	20250311	131500	124507600	2955	2955	2955	2955	9
408	20250311	131400	124481005	2950	2950	2950	2950	97
409	20250311	131300	124194855	2935	2935	2935	2935	1
410	20250311	131200	124191920	2945	2945	2945	2945	0
411	20250311	131100	124191920	2945	2945	2945	2945	0
412	20250311	131000	124191920	2945	2945	2945	2945	0
413	20250311	130900	124191920	2945	2945	2945	2945	0
414	20250311	130800	124191920	2945	2945	2945	2945	0
415	20250311	130700	124191920	2945	2945	2945	2945	0
416	20250311	130600	124191920	2945	2945	2945	2945	0
417	20250311	130500	124191920	2945	2945	2945	2945	48
418	20250311	130400	124050560	2945	2945	2945	2945	10
419	20250311	130300	124021110	2940	2940	2940	2940	0
420	20250311	130200	124021110	2940	2940	2940	2940	0
421	20250311	130100	124021110	2940	2940	2940	2940	0
422	20250311	130000	124021110	2940	2940	2940	2940	298
423	20250311	125900	123144990	2935	2935	2935	2935	0
424	20250311	125800	123144990	2935	2935	2935	2935	79
425	20250311	125700	122913125	2935	2935	2935	2935	0
426	20250311	125600	122913125	2935	2935	2935	2935	0
427	20250311	125500	122913125	2935	2935	2935	2935	0
428	20250311	125400	122913125	2935	2935	2935	2935	0
429	20250311	125300	122913125	2935	2935	2935	2935	0
430	20250311	125200	122913125	2935	2935	2935	2935	0
431	20250311	125100	122913125	2935	2935	2935	2935	0
432	20250311	125000	122913125	2935	2935	2935	2935	0
433	20250311	124900	122913125	2935	2935	2935	2935	0
434	20250311	124800	122913125	2935	2935	2935	2935	0
435	20250311	124700	122913125	2935	2935	2935	2935	48
436	20250311	124600	122772245	2935	2935	2935	2935	0
437	20250311	124500	122772245	2935	2935	2935	2935	0
438	20250311	124400	122772245	2935	2935	2935	2935	0
439	20250311	124300	122772245	2935	2935	2935	2935	0
440	20250311	124200	122772245	2935	2935	2935	2935	1
441	20250311	124100	122769310	2915	2915	2915	2915	0
442	20250311	124000	122769310	2915	2915	2915	2915	0
443	20250311	123900	122769310	2915	2915	2915	2915	0
444	20250311	123800	122769310	2915	2915	2915	2915	0
445	20250311	123700	122769310	2915	2915	2915	2915	0
446	20250311	123600	122769310	2915	2915	2915	2915	0
447	20250311	123500	122769310	2915	2915	2915	2915	0
448	20250311	123400	122769310	2915	2915	2915	2915	0
449	20250311	123300	122769310	2915	2915	2915	2915	0
450	20250311	123200	122769310	2915	2915	2915	2915	0
451	20250311	123100	122769310	2915	2915	2915	2915	0
452	20250311	123000	122769310	2915	2915	2915	2915	0
453	20250311	122900	122769310	2915	2915	2915	2915	0
454	20250311	122800	122769310	2915	2915	2915	2915	0
455	20250311	122700	122769310	2915	2915	2915	2915	0
456	20250311	122600	122769310	2915	2915	2915	2915	0
457	20250311	122500	122769310	2915	2915	2915	2915	0
458	20250311	122400	122769310	2915	2915	2915	2915	1
459	20250311	122300	122766395	2935	2935	2935	2935	10
460	20250311	122200	122737045	2935	2935	2935	2935	0
461	20250311	122100	122737045	2935	2935	2935	2935	0
462	20250311	122000	122737045	2935	2935	2935	2935	0
463	20250311	121900	122737045	2935	2935	2935	2935	0
464	20250311	121800	122737045	2935	2935	2935	2935	30
465	20250311	121700	122648995	2930	2930	2930	2930	0
466	20250311	121600	122648995	2930	2930	2930	2930	0
467	20250311	121500	122648995	2930	2930	2930	2930	0
468	20250311	121400	122648995	2930	2930	2930	2930	0
469	20250311	121300	122648995	2930	2930	2930	2930	0
470	20250311	121200	122648995	2930	2930	2930	2930	0
471	20250311	121100	122648995	2930	2930	2930	2930	0
472	20250311	121000	122648995	2930	2930	2930	2930	0
473	20250311	120900	122648995	2930	2930	2930	2930	0
474	20250311	120800	122648995	2930	2930	2930	2930	0
475	20250311	120700	122648995	2930	2930	2930	2930	0
476	20250311	120600	122648995	2930	2930	2930	2930	0
477	20250311	120500	122648995	2930	2930	2930	2930	0
478	20250311	120400	122648995	2930	2920	2930	2920	533
479	20250311	120300	121088525	2905	2905	2905	2905	0
480	20250311	120200	121088525	2905	2910	2910	2905	126
481	20250311	120100	120722445	2910	2910	2910	2910	0
482	20250311	120000	120722445	2910	2910	2910	2910	1
483	20250311	115900	120719535	2910	2910	2910	2910	0
484	20250311	115800	120719535	2910	2920	2920	2910	6905
485	20250311	115700	100623385	2920	2920	2920	2920	0
486	20250311	115600	100623385	2920	2920	2920	2920	0
487	20250311	115500	100623385	2920	2920	2920	2920	1
488	20250311	115400	100620465	2930	2930	2930	2930	0
489	20250311	115300	100620465	2930	2930	2930	2930	0
490	20250311	115200	100620465	2930	2930	2930	2930	0
491	20250311	115100	100620465	2930	2930	2930	2930	0
492	20250311	115000	100620465	2930	2930	2930	2930	0
493	20250311	114900	100620465	2930	2930	2930	2930	0
494	20250311	114800	100620465	2930	2930	2930	2930	0
495	20250311	114700	100620465	2930	2930	2930	2930	0
496	20250311	114600	100620465	2930	2930	2930	2930	0
497	20250311	114500	100620465	2930	2930	2930	2930	0
498	20250311	114400	100620465	2930	2930	2930	2930	109
499	20250311	114300	100301095	2930	2930	2930	2930	0
500	20250311	114200	100301095	2930	2930	2930	2930	0
501	20250311	114100	100301095	2930	2930	2930	2930	0
502	20250311	114000	100301095	2930	2930	2930	2930	0
503	20250311	113900	100301095	2930	2930	2930	2930	0
504	20250311	113800	100301095	2930	2930	2930	2930	50
505	20250311	113700	100154595	2930	2930	2930	2930	0
506	20250311	113600	100154595	2930	2930	2930	2930	0
507	20250311	113500	100154595	2930	2930	2930	2930	1
508	20250311	113400	100151665	2930	2930	2930	2930	0
509	20250311	113300	100151665	2930	2930	2930	2930	0
510	20250311	113200	100151665	2930	2930	2930	2930	0
511	20250311	113100	100151665	2930	2930	2930	2930	0
512	20250311	113000	100151665	2930	2930	2930	2930	0
513	20250311	112900	100151665	2930	2930	2930	2930	4
514	20250311	112800	100139945	2910	2910	2910	2910	0
515	20250311	112700	100139945	2910	2910	2910	2910	0
516	20250311	112600	100139945	2910	2910	2910	2910	0
517	20250311	112500	100139945	2910	2910	2910	2910	0
518	20250311	112400	100139945	2910	2910	2910	2910	0
519	20250311	112300	100139945	2910	2910	2910	2910	0
520	20250311	112200	100139945	2910	2910	2910	2910	0
521	20250311	112100	100139945	2910	2910	2910	2910	0
522	20250311	112000	100139945	2910	2910	2910	2910	1
523	20250311	111900	100137035	2930	2930	2930	2930	0
524	20250311	111800	100137035	2930	2930	2930	2930	602
525	20250311	111700	98373175	2910	2910	2910	2910	0
526	20250311	111600	98373175	2910	2910	2910	2910	1
527	20250311	111500	98370265	2910	2910	2910	2910	0
528	20250311	111400	98370265	2910	2910	2910	2910	0
529	20250311	111300	98370265	2910	2910	2910	2910	0
530	20250311	111200	98370265	2910	2910	2910	2910	0
531	20250311	111100	98370265	2910	2910	2910	2910	1
532	20250311	111000	98367355	2910	2910	2910	2910	0
533	20250311	110900	98367355	2910	2910	2910	2910	1
534	20250311	110800	98364445	2930	2930	2930	2930	0
535	20250311	110700	98364445	2930	2930	2930	2930	0
536	20250311	110600	98364445	2930	2930	2930	2930	0
537	20250311	110500	98364445	2930	2930	2930	2930	0
538	20250311	110400	98364445	2930	2930	2930	2930	0
539	20250311	110300	98364445	2930	2930	2930	2930	0
540	20250311	110200	98364445	2930	2920	2930	2920	1660
541	20250311	110100	93500755	2910	2910	2910	2910	0
542	20250311	110000	93500755	2910	2910	2910	2910	0
543	20250311	105900	93500755	2910	2910	2910	2910	2
544	20250311	105800	93494935	2905	2915	2915	2905	500
545	20250311	105700	92039510	2920	2920	2920	2920	0
546	20250311	105600	92039510	2920	2920	2920	2920	100
547	20250311	105500	91747510	2915	2915	2915	2915	0
548	20250311	105400	91747510	2915	2915	2915	2915	0
549	20250311	105300	91747510	2915	2915	2915	2915	0
550	20250311	105200	91747510	2915	2925	2925	2915	2440
551	20250311	105100	84621185	2925	2925	2925	2925	652
552	20250311	105000	82714085	2930	2930	2930	2930	0
553	20250311	104900	82714085	2930	2930	2930	2930	86
554	20250311	104800	82462105	2930	2930	2930	2930	30
555	20250311	104700	82374205	2930	2940	2940	2930	5520
556	20250311	104600	66188655	2940	2940	2940	2940	0
557	20250311	104500	66188655	2940	2940	2940	2940	0
558	20250311	104400	66188655	2940	2940	2940	2940	137
559	20250311	104300	65785875	2940	2940	2940	2940	0
560	20250311	104200	65785875	2940	2940	2940	2940	100
561	20250311	104100	65491875	2945	2945	2945	2945	0
562	20250311	104000	65491875	2945	2945	2945	2945	0
563	20250311	103900	65491875	2945	2945	2945	2945	0
564	20250311	103800	65491875	2945	2945	2945	2945	50
565	20250311	103700	65344625	2945	2945	2945	2945	0
566	20250311	103600	65344625	2945	2945	2945	2945	5
567	20250311	103500	65329900	2945	2945	2945	2945	10
568	20250311	103400	65300450	2940	2940	2940	2940	0
569	20250311	103300	65300450	2940	2940	2940	2940	0
570	20250311	103200	65300450	2940	2940	2940	2940	10
571	20250311	103100	65271050	2935	2935	2935	2935	0
572	20250311	103000	65271050	2935	2935	2935	2935	0
573	20250311	102900	65271050	2935	2935	2935	2935	0
574	20250311	102800	65271050	2935	2935	2935	2935	0
575	20250311	102700	65271050	2935	2935	2935	2935	1
576	20250311	102600	65268115	2935	2935	2935	2935	1236
577	20250311	102500	61640455	2935	2935	2935	2935	2
578	20250311	102400	61634585	2935	2935	2935	2935	0
579	20250311	102300	61634585	2935	2935	2935	2935	0
580	20250311	102200	61634585	2935	2935	2935	2935	0
581	20250311	102100	61634585	2935	2935	2935	2935	0
582	20250311	102000	61634585	2935	2935	2935	2935	11
583	20250311	101900	61602300	2935	2935	2935	2935	0
584	20250311	101800	61602300	2935	2935	2935	2935	0
585	20250311	101700	61602300	2935	2935	2935	2935	9
586	20250311	101600	61575885	2940	2940	2940	2940	0
587	20250311	101500	61575885	2940	2940	2940	2940	10
588	20250311	101400	61546485	2940	2935	2940	2935	20
589	20250311	101300	61487735	2940	2940	2940	2940	15
590	20250311	101200	61443635	2940	2940	2940	2940	34
591	20250311	101100	61343675	2950	2950	2950	2950	10
592	20250311	101000	61314175	2935	2935	2935	2935	0
593	20250311	100900	61314175	2935	2935	2935	2935	0
594	20250311	100800	61314175	2935	2935	2935	2935	0
595	20250311	100700	61314175	2935	2935	2935	2935	0
596	20250311	100600	61314175	2935	2935	2935	2935	0
597	20250311	100500	61314175	2935	2935	2935	2935	0
598	20250311	100400	61314175	2935	2935	2935	2935	0
599	20250311	100300	61314175	2935	2935	2935	2935	0
600	20250311	100200	61314175	2935	2935	2935	2935	1
601	20250311	100100	61311240	2935	2935	2935	2935	1
602	20250311	100000	61308305	2950	2950	2950	2950	0
603	20250311	095900	61308305	2950	2950	2950	2950	0
604	20250311	095800	61308305	2950	2950	2950	2950	0
605	20250311	095700	61308305	2950	2950	2950	2950	10
606	20250311	095600	61278805	2935	2935	2935	2935	301
607	20250311	095500	60395370	2950	2950	2950	2950	0
608	20250311	095400	60395370	2950	2950	2950	2950	0
609	20250311	095300	60395370	2950	2950	2950	2950	0
610	20250311	095200	60395370	2950	2950	2950	2950	0
611	20250311	095100	60395370	2950	2950	2950	2950	0
612	20250311	095000	60395370	2950	2935	2950	2935	212
613	20250311	094900	59772970	2935	2935	2935	2935	0
614	20250311	094800	59772970	2935	2935	2935	2935	0
615	20250311	094700	59772970	2935	2935	2935	2935	1
616	20250311	094600	59770035	2950	2935	2950	2935	14
617	20250311	094500	59728750	2950	2945	2950	2945	36
618	20250311	094400	59622560	2945	2945	2945	2945	5
619	20250311	094300	59607835	2935	2935	2935	2935	0
620	20250311	094200	59607835	2935	2935	2935	2935	0
621	20250311	094100	59607835	2935	2935	2935	2935	0
622	20250311	094000	59607835	2935	2935	2935	2935	0
623	20250311	093900	59607835	2935	2935	2935	2935	1
624	20250311	093800	59604900	2935	2935	2935	2935	0
625	20250311	093700	59604900	2935	2935	2935	2935	51
626	20250311	093600	59455215	2935	2935	2935	2935	3
627	20250311	093500	59446410	2935	2935	2935	2935	0
628	20250311	093400	59446410	2935	2935	2935	2935	1
629	20250311	093300	59443475	2935	2935	2935	2935	1
630	20250311	093200	59440540	2935	2935	2940	2935	374
631	20250311	093100	58342000	2935	2935	2935	2935	170
632	20250311	093000	57843050	2930	2930	2930	2930	86
633	20250311	092900	57591070	2930	2930	2930	2930	0
634	20250311	092800	57591070	2930	2930	2930	2930	43
635	20250311	092700	57465080	2920	2920	2920	2920	0
636	20250311	092600	57465080	2920	2920	2920	2920	0
637	20250311	092500	57465080	2920	2925	2925	2920	3300
638	20250311	092400	47828935	2925	2925	2925	2925	0
639	20250311	092300	47828935	2925	2935	2955	2925	12239
640	20250311	092200	11964695	2940	2935	2940	2935	107
641	20250311	092100	11650615	2940	2940	2940	2940	8
642	20250311	092000	11627095	2945	2945	2945	2945	0
643	20250311	091900	11627095	2945	2945	2945	2945	20
644	20250311	091800	11568195	2950	2955	2955	2950	15
645	20250311	091700	11523910	2960	2960	2960	2960	2
646	20250311	091600	11517990	2965	2965	2965	2965	0
647	20250311	091500	11517990	2965	2970	2970	2965	27
648	20250311	091400	11437835	2985	2985	2985	2985	0
649	20250311	091300	11437835	2985	2985	2985	2985	0
650	20250311	091200	11437835	2985	2965	2985	2965	50
651	20250311	091100	11289195	2960	2960	2960	2960	2
652	20250311	091000	11283275	2965	2935	2965	2935	5
653	20250311	090900	11268485	2940	2940	2940	2940	0
654	20250311	090800	11268485	2940	2940	2940	2940	83
655	20250311	090700	11024465	2945	2945	2945	2945	18
656	20250311	090600	10971455	2950	2955	2955	2950	12
657	20250311	090500	10936050	2960	2970	2970	2960	4
658	20250311	090400	10924185	2970	2970	2970	2970	0
659	20250311	090300	10924185	2970	2970	2970	2970	10
660	20250311	090200	10894485	2945	2965	2965	2945	168
661	20250311	090100	10399375	2970	2950	3005	2950	958
662	20250311	090000	7539955	2950	2910	2985	2905	2585